date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-17,3.3,3.58,3.22,3.51,1129089,26400.0,28640.0,25760.0,28080.0,141.136125,0.0,1.0
2021-11-18,3.05,3.327,2.84,3.24,1363384,24400.0,26616.0,22720.0,25920.0,170.423,0.0,1.0
2021-11-19,2.967,3.46,2.8617,2.93,1275237,23736.0,27680.0,22893.6,23440.0,159.404625,0.0,1.0
2021-11-22,2.71,3.0463,2.65,2.97,1157198,21680.0,24370.4,21200.0,23760.0,144.64975,0.0,1.0
2021-11-23,2.92,3.05,2.71,2.71,1634566,23360.0,24400.0,21680.0,21680.0,204.32075,0.0,1.0
2021-11-24,3.24,3.37,2.96,2.99,2497680,25920.0,26960.0,23680.0,23920.0,312.21,0.0,1.0
2021-11-26,3.39,3.43,2.93,3.02,2312319,27120.0,27440.0,23440.0,24160.0,289.039875,0.0,1.0
2021-11-29,3.34,3.58,3.25,3.53,2116970,26720.0,28640.0,26000.0,28240.0,264.62125,0.0,1.0
2021-11-30,2.87,3.2899,2.83,3.24,1574472,22960.0,26319.2,22640.0,25920.0,196.809,0.0,1.0
2021-12-01,2.65,2.95,2.6,2.88,1574131,21200.0,23600.0,20800.0,23040.0,196.766375,0.0,1.0
2021-12-02,2.57,2.64,2.31,2.57,1253682,20560.0,21120.0,18480.0,20560.0,156.71025,0.0,1.0
2021-12-03,2.33,2.63,2.28,2.58,1011443,18640.0,21040.0,18240.0,20640.0,126.430375,0.0,1.0
2021-12-06,2.57,2.6903,2.22,2.35,2084146,20560.0,21522.4,17760.0,18800.0,260.51825,0.0,1.0
2021-12-07,2.63,2.96,2.58,2.9,18768404,21040.0,23680.0,20640.0,23200.0,2346.0505,0.0,1.0
2021-12-08,2.59,2.68,2.4,2.49,3606314,20720.0,21440.0,19200.0,19920.0,450.78925,0.0,1.0
2021-12-09,2.68,3.16,2.59,2.59,12024192,21440.0,25280.0,20720.0,20720.0,1503.024,0.0,1.0
2021-12-10,2.95,3.02,2.6501,2.8286,4191505,23600.0,24160.0,21200.8,22628.8,523.938125,0.0,1.0
2021-12-13,3.08,3.24,2.88,2.92,4764133,24640.0,25920.0,23040.0,23360.0,595.516625,0.0,1.0
2021-12-14,2.74,3.05,2.69,3.05,2345176,21920.0,24400.0,21520.0,24400.0,293.147,0.0,1.0
2021-12-15,2.72,2.83,2.58,2.77,1317743,21760.0,22640.0,20640.0,22160.0,164.717875,0.0,1.0
2021-12-16,2.6,2.7162,2.57,2.67,863820,20800.0,21729.6,20560.0,21360.0,107.9775,0.0,1.0
2021-12-17,2.78,2.87,2.57,2.6,2108792,22240.0,22960.0,20560.0,20800.0,263.599,0.0,1.0
2021-12-20,3.11,3.29,2.7,2.81,4343942,24880.0,26320.0,21600.0,22480.0,542.99275,0.0,1.0
2021-12-21,3.26,3.59,3.121,3.2,4034251,26080.0,28720.0,24968.0,25600.0,504.281375,0.0,1.0
2021-12-22,2.85,3.26,2.8273,3.2,3826570,22800.0,26080.0,22618.4,25600.0,478.32125,0.0,1.0
2021-12-23,3.11,3.15,2.91,3.07,1619257,24880.0,25200.0,23280.0,24560.0,202.407125,0.0,1.0
2021-12-27,2.99,3.14,2.9513,3.07,1147177,23920.0,25120.0,23610.4,24560.0,143.397125,0.0,1.0
2021-12-28,2.79,2.99,2.7317,2.97,1586312,22320.0,23920.0,21853.6,23760.0,198.289,0.0,1.0
2021-12-29,2.57,2.79,2.53,2.76,1437863,20560.0,22320.0,20240.0,22080.0,179.732875,0.0,1.0
2021-12-30,2.61,2.67,2.54,2.6,720462,20880.0,21360.0,20320.0,20800.0,90.05775,0.0,1.0
2021-12-31,2.56,2.66,2.4838,2.64,621646,20480.0,21280.0,19870.4,21120.0,77.70575,0.0,1.0
2022-01-03,2.915,2.9499,2.605,2.65,1361975,23320.0,23599.2,20840.0,21200.0,170.246875,0.0,1.0
2022-01-04,2.83,2.93,2.75,2.9,961280,22640.0,23440.0,22000.0,23200.0,120.16,0.0,1.0
2022-01-05,2.77,2.92,2.7,2.8,1028838,22160.0,23360.0,21600.0,22400.0,128.60475,0.0,1.0
2022-01-06,2.57,2.78,2.55,2.74,1021772,20560.0,22240.0,20400.0,21920.0,127.7215,0.0,1.0
2022-01-07,2.63,2.66,2.52,2.57,632090,21040.0,21280.0,20160.0,20560.0,79.01125,0.0,1.0
2022-01-10,2.79,2.79,2.55,2.64,636637,22320.0,22320.0,20400.0,21120.0,79.579625,0.0,1.0
2022-01-11,2.74,2.8,2.7,2.73,557907,21920.0,22400.0,21600.0,21840.0,69.738375,0.0,1.0
2022-01-12,2.74,3.2,2.72,3.17,7243706,21920.0,25600.0,21760.0,25360.0,905.46325,0.0,1.0
2022-01-13,2.66,2.95,2.56,2.65,4739324,21280.0,23600.0,20480.0,21200.0,592.4155,0.0,1.0
2022-01-14,2.66,2.71,2.6,2.62,605460,21280.0,21680.0,20800.0,20960.0,75.6825,0.0,1.0
2022-01-18,2.575,2.62,2.52,2.5794,640605,20600.0,20960.0,20160.0,20635.2,80.075625,0.0,1.0
2022-01-19,2.46,2.6478,2.45,2.62,722075,19680.0,21182.4,19600.0,20960.0,90.259375,0.0,1.0
2022-01-20,2.3,2.48,2.27,2.45,909300,18400.0,19840.0,18160.0,19600.0,113.6625,0.0,1.0
2022-01-21,2.08,2.29,2.02,2.25,979842,16640.0,18320.0,16160.0,18000.0,122.48025,0.0,1.0
2022-01-24,1.82,1.85,1.54,1.82,1596585,14560.0,14800.0,12320.0,14560.0,199.573125,0.0,1.0
2022-01-25,1.76,1.94,1.66,1.71,933807,14080.0,15520.0,13280.0,13680.0,116.725875,0.0,1.0
2022-01-26,1.69,1.8149,1.66,1.8,309764,13520.0,14519.2,13280.0,14400.0,38.7205,0.0,1.0
2022-01-27,1.55,1.73,1.55,1.71,558918,12400.0,13840.0,12400.0,13680.0,69.86475,0.0,1.0
2022-01-28,1.56,1.64,1.45,1.64,591785,12480.0,13120.0,11600.0,13120.0,73.973125,0.0,1.0
2022-01-31,1.65,1.69,1.52,1.69,2026764,13200.0,13520.0,12160.0,13520.0,253.3455,0.0,1.0
2022-02-01,1.55,1.62,1.52,1.6109,857844,12400.0,12960.0,12160.0,12887.2,107.2305,0.0,1.0
2022-02-02,1.42,1.54,1.35,1.54,1324051,11360.0,12320.0,10800.0,12320.0,165.506375,0.0,1.0
2022-02-03,1.29,1.4,1.26,1.4,510418,10320.0,11200.0,10080.0,11200.0,63.80225,0.0,1.0
2022-02-04,1.23,1.293,1.18,1.29,710138,9840.0,10344.0,9440.0,10320.0,88.76725,0.0,1.0
2022-02-07,1.17,1.259,1.13,1.23,650625,9360.0,10072.0,9040.0,9840.0,81.328125,0.0,1.0
2022-02-08,1.21,1.25,1.15,1.16,368522,9680.0,10000.0,9200.0,9280.0,46.06525,0.0,1.0
2022-02-09,1.22,1.28,1.21,1.28,671463,9760.0,10240.0,9680.0,10240.0,83.932875,0.0,1.0
2022-02-10,1.31,1.4,1.1501,1.18,1467536,10480.0,11200.0,9200.8,9440.0,183.442,0.0,1.0
2022-02-11,1.17,1.31,1.16,1.28,524452,9360.0,10480.0,9280.0,10240.0,65.5565,0.0,1.0
2022-02-14,1.08,1.16,1.08,1.12,572696,8640.0,9280.0,8640.0,8960.0,71.587,0.0,1.0
2022-02-15,1.15,1.16,1.08,1.11,763309,9200.0,9280.0,8640.0,8880.0,95.413625,0.0,1.0
2022-02-16,1.18,1.18,1.08,1.143,477098,9440.0,9440.0,8640.0,9144.0,59.63725,0.0,1.0
2022-02-17,1.11,1.25,1.1099,1.16,676087,8880.0,10000.0,8879.2,9280.0,84.510875,0.0,1.0
2022-02-18,1.0,1.12,1.0,1.12,812543,8000.0,8960.0,8000.0,8960.0,101.567875,0.0,1.0
2022-02-22,0.95,0.9965,0.9103,0.99,565152,7600.0,7972.0,7282.4,7920.0,70.644,0.0,1.0
2022-02-23,0.9428,0.98,0.9222,0.96,181927,7542.4,7840.0,7377.6,7680.0,22.740875,0.0,1.0
2022-02-24,1.02,1.12,0.8221,0.85,880143,8160.0,8960.0,6576.8,6800.0,110.017875,0.0,1.0
2022-02-25,1.09,1.09,1.02,1.02,498191,8720.0,8720.0,8160.0,8160.0,62.273875,0.0,1.0
2022-02-28,1.04,1.09,1.02,1.05,304691,8320.0,8720.0,8160.0,8400.0,38.086375,0.0,1.0
2022-03-01,0.9911,1.0411,0.9672,1.03,200420,7928.8,8328.8,7737.6,8240.0,25.0525,0.0,1.0
2022-03-02,1.01,1.03,0.991,1.0112,139589,8080.0,8240.0,7928.0,8089.6,17.448625,0.0,1.0
2022-03-03,0.96,1.01,0.9512,1.01,95085,7680.0,8080.0,7609.6,8080.0,11.885625,0.0,1.0
2022-03-04,0.925,1.0,0.891,0.9843,215248,7400.0,8000.0,7128.0,7874.4,26.906,0.0,1.0
2022-03-07,0.8642,0.93,0.85,0.93,254595,6913.6,7440.0,6800.0,7440.0,31.824375,0.0,1.0
2022-03-08,0.9164,0.9529,0.815,0.8258,553074,7331.2,7623.2,6520.0,6606.4,69.13425,0.0,1.0
2022-03-09,0.995,1.01,0.936,1.01,446854,7960.0,8080.0,7488.0,8080.0,55.85675,0.0,1.0
2022-03-10,0.9302,0.9976,0.91,0.97,150929,7441.6,7980.8,7280.0,7760.0,18.866125,0.0,1.0
2022-03-11,0.9496,0.95,0.8902,0.9313,351034,7596.8,7600.0,7121.6,7450.4,43.87925,0.0,1.0
2022-03-14,0.9244,0.9588,0.89,0.9403,135693,7395.2,7670.4,7120.0,7522.4,16.961625,0.0,1.0
2022-03-15,0.94,0.9588,0.8951,0.9137,96257,7520.0,7670.4,7160.8,7309.6,12.032125,0.0,1.0
2022-03-16,1.15,1.16,0.91,0.9499,956842,9200.0,9280.0,7280.0,7599.2,119.60525,0.0,1.0
2022-03-17,1.18,1.21,1.07,1.15,531591,9440.0,9680.0,8560.0,9200.0,66.448875,0.0,1.0
2022-03-18,1.06,1.26,1.06,1.18,832002,8480.0,10080.0,8480.0,9440.0,104.00025,0.0,1.0
2022-03-21,1.22,1.23,1.11,1.13,530175,9760.0,9840.0,8880.0,9040.0,66.271875,0.0,1.0
2022-03-22,1.26,1.28,1.18,1.27,405270,10080.0,10240.0,9440.0,10160.0,50.65875,0.0,1.0
2022-03-23,1.31,1.38,1.19,1.27,933538,10480.0,11040.0,9520.0,10160.0,116.69225,0.0,1.0
2022-03-24,1.22,1.34,1.18,1.34,501589,9760.0,10720.0,9440.0,10720.0,62.698625,0.0,1.0
2022-03-25,1.18,1.23,1.14,1.22,241159,9440.0,9840.0,9120.0,9760.0,30.144875,0.0,1.0
2022-03-28,1.14,1.18,1.1286,1.18,183019,9120.0,9440.0,9028.8,9440.0,22.877375,0.0,1.0
2022-03-29,1.21,1.23,1.15,1.2,197644,9680.0,9840.0,9200.0,9600.0,24.7055,0.0,1.0
2022-03-30,1.13,1.22,1.08,1.218,278545,9040.0,9760.0,8640.0,9744.0,34.818125,0.0,1.0
2022-03-31,1.12,1.16,1.09,1.16,97024,8960.0,9280.0,8720.0,9280.0,12.128,0.0,1.0
2022-04-01,1.11,1.13,1.07,1.11,115298,8880.0,9040.0,8560.0,8880.0,14.41225,0.0,1.0
2022-04-04,1.2,1.21,1.09,1.13,206810,9600.0,9680.0,8720.0,9040.0,25.85125,0.0,1.0
2022-04-05,1.18,1.2699,1.15,1.2,148570,9440.0,10159.2,9200.0,9600.0,18.57125,0.0,1.0
2022-04-06,1.1,1.159,1.073,1.15,236762,8800.0,9272.0,8584.0,9200.0,29.59525,0.0,1.0
2022-04-07,1.06,1.09,1.05,1.07,105834,8480.0,8720.0,8400.0,8560.0,13.22925,0.0,1.0
2022-04-08,1.08,1.11,1.05,1.07,70069,8640.0,8880.0,8400.0,8560.0,8.758625,0.0,1.0
2022-04-11,1.12,1.14,1.06,1.14,158592,8960.0,9120.0,8480.0,9120.0,19.824,0.0,1.0
2022-04-12,1.06,1.16,1.05,1.09,88172,8480.0,9280.0,8400.0,8720.0,11.0215,0.0,1.0
2022-04-13,1.07,1.1,1.06,1.06,81032,8560.0,8800.0,8480.0,8480.0,10.129,0.0,1.0
2022-04-14,1.04,1.15,1.02,1.15,156839,8320.0,9200.0,8160.0,9200.0,19.604875,0.0,1.0
2022-04-18,1.01,1.055,0.99,1.02,129595,8080.0,8440.0,7920.0,8160.0,16.199375,0.0,1.0
2022-04-19,0.943,1.0375,0.9303,0.9797,300929,7544.0,8300.0,7442.4,7837.6,37.616125,0.0,1.0
2022-04-20,0.953,1.03,0.94,0.94,106602,7624.0,8240.0,7520.0,7520.0,13.32525,0.0,1.0
2022-04-21,0.983826,1.02,0.958,0.958,151266,7870.608,8160.0,7664.0,7664.0,18.90825,0.0,1.0
2022-04-22,0.9955,1.03,0.96,1.03,69737,7964.0,8240.0,7680.0,8240.0,8.717125,0.0,1.0
2022-04-25,1.0414,1.06,0.96,0.9756,183060,8331.2,8480.0,7680.0,7804.8,22.8825,0.0,1.0
2022-04-26,1.02,1.08,0.98,0.98,201392,8160.0,8640.0,7840.0,7840.0,25.174,0.0,1.0
2022-04-27,1.0,1.03,0.96,0.9901,182832,8000.0,8240.0,7680.0,7920.8,22.854,0.0,1.0
2022-04-28,1.13,1.15,0.9711,0.9711,288407,9040.0,9200.0,7768.8,7768.8,36.050875,0.0,1.0
2022-04-29,1.17,1.18,1.1023,1.14,118841,9360.0,9440.0,8818.4,9120.0,14.855125,0.0,1.0
2022-05-02,1.48,1.49,1.15,1.15,715402,11840.0,11920.0,9200.0,9200.0,89.42525,0.0,1.0
2022-05-03,1.27,1.48,1.25,1.37,367778,10160.0,11840.0,10000.0,10960.0,45.97225,0.0,1.0
2022-05-04,1.41,1.46,1.2101,1.25,286932,11280.0,11680.0,9680.8,10000.0,35.8665,0.0,1.0
2022-05-05,1.33,1.419,1.3,1.4,141065,10640.0,11352.0,10400.0,11200.0,17.633125,0.0,1.0
2022-05-06,1.26,1.3599,1.19,1.3435,185343,10080.0,10879.2,9520.0,10748.0,23.167875,0.0,1.0
2022-05-09,1.065,1.27,1.05,1.27,335993,8520.0,10160.0,8400.0,10160.0,41.999125,0.0,1.0
2022-05-10,1.07,1.11,0.98,1.05,215935,8560.0,8880.0,7840.0,8400.0,26.991875,0.0,1.0
2022-05-11,1.0699,1.08,1.002,1.06,85146,8559.2,8640.0,8016.0,8480.0,10.64325,0.0,1.0
2022-05-12,1.13,1.1889,1.0,1.05,109745,9040.0,9511.2,8000.0,8400.0,13.718125,0.0,1.0
2022-05-13,1.11,1.27,1.0,1.27,136035,8880.0,10160.0,8000.0,10160.0,17.004375,0.0,1.0
2022-05-16,1.04,1.1,1.03,1.1,54557,8320.0,8800.0,8240.0,8800.0,6.819625,0.0,1.0
2022-05-17,1.045,1.1155,1.01,1.05,68196,8360.0,8924.0,8080.0,8400.0,8.5245,0.0,1.0
2022-05-18,1.07,1.09,1.01,1.04,63149,8560.0,8720.0,8080.0,8320.0,7.893625,0.0,1.0
2022-05-19,1.16,1.18,1.04,1.04,86716,9280.0,9440.0,8320.0,8320.0,10.8395,0.0,1.0
2022-05-20,1.13,1.18,1.1,1.1562,46068,9040.0,9440.0,8800.0,9249.6,5.7585,0.0,1.0
2022-05-23,1.08,1.13,1.0601,1.08,66660,8640.0,9040.0,8480.8,8640.0,8.3325,0.0,1.0
2022-05-24,1.0238,1.12,0.98,1.12,153243,8190.4,8960.0,7840.0,8960.0,19.155375,0.0,1.0
2022-05-25,1.08,1.09,0.9931,0.9931,63943,8640.0,8720.0,7944.8,7944.8,7.992875,0.0,1.0
2022-05-26,1.045,1.09,1.01,1.09,51183,8360.0,8720.0,8080.0,8720.0,6.397875,0.0,1.0
2022-05-27,1.06,1.0689,1.02,1.0283,47625,8480.0,8551.2,8160.0,8226.4,5.953125,0.0,1.0
2022-05-31,1.07,1.0838,1.02,1.08,55498,8560.0,8670.4,8160.0,8640.0,6.93725,0.0,1.0
2022-06-01,1.02,1.1116,0.99,1.1116,108138,8160.0,8892.8,7920.0,8892.8,13.51725,0.0,1.0
2022-06-02,1.01,1.0474,0.9969,1.0202,122679,8080.0,8379.2,7975.2,8161.6,15.334875,0.0,1.0
2022-06-03,0.9998,1.0399,0.979708,1.0162,116451,7998.4,8319.2,7837.664,8129.6,14.556375,0.0,1.0
2022-06-06,0.98,1.05,0.91,1.03,308407,7840.0,8400.0,7280.0,8240.0,38.550875,0.0,1.0
2022-06-07,1.07,1.0938,1.0,1.0329,201570,8560.0,8750.4,8000.0,8263.2,25.19625,0.0,1.0
2022-06-08,1.29,1.35,1.07,1.07,616561,10320.0,10800.0,8560.0,8560.0,77.070125,0.0,1.0
2022-06-09,1.63,1.83,1.41,1.62,48145945,13040.0,14640.0,11280.0,12960.0,6018.243125,0.0,1.0
2022-06-10,1.23,1.52,1.09,1.5,2920699,9840.0,12160.0,8720.0,12000.0,365.087375,0.0,1.0
2022-06-13,1.11,1.15,1.08,1.09,596078,8880.0,9200.0,8640.0,8720.0,74.50975,0.0,1.0
2022-06-14,1.02,1.15,1.01,1.1,435467,8160.0,9200.0,8080.0,8800.0,54.433375,0.0,1.0
2022-06-15,1.0,1.078,0.98,1.01,325994,8000.0,8624.0,7840.0,8080.0,40.74925,0.0,1.0
2022-06-16,1.03,1.0921,0.98,0.98,135144,8240.0,8736.8,7840.0,7840.0,16.893,0.0,1.0
2022-06-17,1.04,1.1,1.01,1.01,179799,8320.0,8800.0,8080.0,8080.0,22.474875,0.0,1.0
2022-06-21,1.1,1.11,1.06,1.06,179027,8800.0,8880.0,8480.0,8480.0,22.378375,0.0,1.0
2022-06-22,1.11,1.15,1.0804,1.1,172188,8880.0,9200.0,8643.2,8800.0,21.5235,0.0,1.0
2022-06-23,1.1,1.14,1.05,1.09,86407,8800.0,9120.0,8400.0,8720.0,10.800875,0.0,1.0
2022-06-24,1.14,1.15,1.0599,1.08,264732,9120.0,9200.0,8479.2,8640.0,33.0915,0.0,1.0
2022-06-27,1.2,1.21,1.1,1.17,195987,9600.0,9680.0,8800.0,9360.0,24.498375,0.0,1.0
2022-06-28,1.16,1.19,1.08,1.16,174984,9280.0,9520.0,8640.0,9280.0,21.873,0.0,1.0
2022-06-29,1.125,1.18,1.11,1.15,152862,9000.0,9440.0,8880.0,9200.0,19.10775,0.0,1.0
2022-06-30,1.06,1.12,1.0,1.11,282783,8480.0,8960.0,8000.0,8880.0,35.347875,0.0,1.0
2022-07-01,1.05,1.07,1.03,1.07,76281,8400.0,8560.0,8240.0,8560.0,9.535125,0.0,1.0
2022-07-05,1.07,1.09,1.03,1.042,56187,8560.0,8720.0,8240.0,8336.0,7.023375,0.0,1.0
2022-07-06,1.15,1.2,1.08,1.09,244444,9200.0,9600.0,8640.0,8720.0,30.5555,0.0,1.0
2022-07-07,1.24,1.28,1.151,1.16,233919,9920.0,10240.0,9208.0,9280.0,29.239875,0.0,1.0
2022-07-08,1.23,1.2602,1.2,1.2,92526,9840.0,10081.6,9600.0,9600.0,11.56575,0.0,1.0
2022-07-11,1.18,1.2436,1.18,1.21,24524,9440.0,9948.8,9440.0,9680.0,3.0655,0.0,1.0
2022-07-12,1.0676,1.2199,0.9991,1.2,328579,8540.8,9759.2,7992.8,9600.0,41.072375,0.0,1.0
2022-07-13,1.11,1.16,1.07,1.07,64485,8880.0,9280.0,8560.0,8560.0,8.060625,0.0,1.0
2022-07-14,1.15,1.3,1.1,1.1,183425,9200.0,10400.0,8800.0,8800.0,22.928125,0.0,1.0
2022-07-15,1.18,1.23,1.14,1.23,54613,9440.0,9840.0,9120.0,9840.0,6.826625,0.0,1.0
2022-07-18,1.13,1.25,1.13,1.25,97391,9040.0,10000.0,9040.0,10000.0,12.173875,0.0,1.0
2022-07-19,1.18,1.18,1.11,1.13,76925,9440.0,9440.0,8880.0,9040.0,9.615625,0.0,1.0
2022-07-20,1.15,1.215,1.14,1.1522,88207,9200.0,9720.0,9120.0,9217.6,11.025875,0.0,1.0
2022-07-21,1.19,1.23,1.13,1.13,171007,9520.0,9840.0,9040.0,9040.0,21.375875,0.0,1.0
2022-07-22,1.3,1.3699,1.18,1.21,243432,10400.0,10959.2,9440.0,9680.0,30.429,0.0,1.0
2022-07-25,1.245,1.33,1.22,1.33,101825,9960.0,10640.0,9760.0,10640.0,12.728125,0.0,1.0
2022-07-26,1.41,1.53,1.1714,1.28,1536228,11280.0,12240.0,9371.2,10240.0,192.0285,0.0,1.0
2022-07-27,1.16,1.44,1.1148,1.44,1133725,9280.0,11520.0,8918.4,11520.0,141.715625,0.0,1.0
2022-07-28,1.14,1.2392,1.1001,1.12,391822,9120.0,9913.6,8800.8,8960.0,48.97775,0.0,1.0
2022-07-29,1.13,1.19,1.07,1.11,243524,9040.0,9520.0,8560.0,8880.0,30.4405,0.0,1.0
2022-08-01,1.11,1.12,1.06,1.1,106182,8880.0,8960.0,8480.0,8800.0,13.27275,0.0,1.0
2022-08-02,1.15,1.15,1.07,1.09,119845,9200.0,9200.0,8560.0,8720.0,14.980625,0.0,1.0
2022-08-03,1.21,1.24,1.12,1.12,270075,9680.0,9920.0,8960.0,8960.0,33.759375,0.0,1.0
2022-08-04,1.19,1.22,1.12,1.2,103936,9520.0,9760.0,8960.0,9600.0,12.992,0.0,1.0
2022-08-05,1.18,1.205,1.15,1.15,88020,9440.0,9640.0,9200.0,9200.0,11.0025,0.0,1.0
2022-08-08,1.16,1.24,1.16,1.18,119235,9280.0,9920.0,9280.0,9440.0,14.904375,0.0,1.0
2022-08-09,1.12,1.169,1.11,1.16,80474,8960.0,9352.0,8880.0,9280.0,10.05925,0.0,1.0
2022-08-10,1.13,1.17,1.115,1.15,33021,9040.0,9360.0,8920.0,9200.0,4.127625,0.0,1.0
2022-08-11,1.12,1.1699,1.11,1.16,36634,8960.0,9359.2,8880.0,9280.0,4.57925,0.0,1.0
2022-08-12,1.13,1.14,1.1,1.1,56436,9040.0,9120.0,8800.0,8800.0,7.0545,0.0,1.0
2022-08-15,1.13,1.14,1.0999,1.14,24910,9040.0,9120.0,8799.2,9120.0,3.11375,0.0,1.0
2022-08-16,1.095,1.13,1.08,1.13,129142,8760.0,9040.0,8640.0,9040.0,16.14275,0.0,1.0
2022-08-17,1.15,1.15,1.07,1.09,144274,9200.0,9200.0,8560.0,8720.0,18.03425,0.0,1.0
2022-08-18,1.08,1.14,1.08,1.14,91727,8640.0,9120.0,8640.0,9120.0,11.465875,0.0,1.0
2022-08-19,1.0848,1.1,1.06,1.08,96056,8678.4,8800.0,8480.0,8640.0,12.007,0.0,1.0
2022-08-22,1.05,1.09,1.02,1.07,86220,8400.0,8720.0,8160.0,8560.0,10.7775,0.0,1.0
2022-08-23,1.08,1.08,1.0229,1.04,40979,8640.0,8640.0,8183.2,8320.0,5.122375,0.0,1.0
2022-08-24,1.08,1.0999,1.05,1.08,17492,8640.0,8799.2,8400.0,8640.0,2.1865,0.0,1.0
2022-08-25,1.045,1.0812,1.04,1.07,34382,8360.0,8649.6,8320.0,8560.0,4.29775,0.0,1.0
2022-08-26,1.03,1.05,0.9765,1.05,190451,8240.0,8400.0,7812.0,8400.0,23.806375,0.0,1.0
2022-08-29,1.05,1.07,0.9977,1.07,113984,8400.0,8560.0,7981.6,8560.0,14.248,0.0,1.0
2022-08-30,1.0027,1.0674,1.0,1.04,163495,8021.6,8539.2,8000.0,8320.0,20.436875,0.0,1.0
2022-08-31,1.03,1.05,0.9832,1.05,107951,8240.0,8400.0,7865.6,8400.0,13.493875,0.0,1.0
2022-09-01,1.04,1.05,1.0,1.01,44819,8320.0,8400.0,8000.0,8080.0,5.602375,0.0,1.0
2022-09-02,1.01,1.08,0.9901,1.08,82915,8080.0,8640.0,7920.8,8640.0,10.364375,0.0,1.0
2022-09-06,0.9756,1.04,0.95,0.99,165992,7804.8,8320.0,7600.0,7920.0,20.749,0.0,1.0
2022-09-07,0.959,0.9933,0.8723,0.9679,175595,7672.0,7946.4,6978.4,7743.2,21.949375,0.0,1.0
2022-09-08,1.01,1.01,0.91,0.9302,114991,8080.0,8080.0,7280.0,7441.6,14.373875,0.0,1.0
2022-09-09,1.02,1.04,0.97,1.04,87364,8160.0,8320.0,7760.0,8320.0,10.9205,0.0,1.0
2022-09-12,1.03,1.05,1.01,1.02,47849,8240.0,8400.0,8080.0,8160.0,5.981125,0.0,1.0
2022-09-13,0.9802,1.02,0.9399,0.98,118427,7841.6,8160.0,7519.2,7840.0,14.803375,0.0,1.0
2022-09-14,0.9356,0.9999,0.9356,0.981,41538,7484.8,7999.2,7484.8,7848.0,5.19225,0.0,1.0
2022-09-15,0.9095,0.975001,0.9095,0.975001,64940,7276.0,7800.008,7276.0,7800.008,8.1175,0.0,1.0
2022-09-16,0.8927,0.9507,0.88,0.9099,155822,7141.6,7605.6,7040.0,7279.2,19.47775,0.0,1.0
2022-09-19,0.889,0.9457,0.889,0.89,82945,7112.0,7565.6,7112.0,7120.0,10.368125,0.0,1.0
2022-09-20,0.8706,0.93,0.8706,0.91625,62152,6964.8,7440.0,6964.8,7330.0,7.769,0.0,1.0
2022-09-21,0.85,0.909899,0.85,0.8708,143293,6800.0,7279.192,6800.0,6966.4,17.911625,0.0,1.0
2022-09-22,0.8525,0.8673,0.83,0.84,133679,6820.0,6938.4,6640.0,6720.0,16.709875,0.0,1.0
2022-09-23,0.8336,0.8384,0.815,0.8303,75159,6668.8,6707.2,6520.0,6642.4,9.394875,0.0,1.0
2022-09-26,0.8161,0.89,0.81505,0.83,63177,6528.8,7120.0,6520.4,6640.0,7.897125,0.0,1.0
2022-09-27,0.82,0.8307,0.81,0.828,52788,6560.0,6645.6,6480.0,6624.0,6.5985,0.0,1.0
2022-09-28,0.818,0.84,0.81,0.82,60201,6544.0,6720.0,6480.0,6560.0,7.525125,0.0,1.0
2022-09-29,0.8283,0.84,0.8,0.81,47992,6626.4,6720.0,6400.0,6480.0,5.999,0.0,1.0
2022-09-30,0.78,0.84,0.78,0.82,175330,6240.0,6720.0,6240.0,6560.0,21.91625,0.0,1.0
2022-10-03,0.8106,0.9457,0.76,0.7899,449684,6484.8,7565.6,6080.0,6319.2,56.2105,0.0,1.0
2022-10-04,0.84,0.8951,0.81,0.8301,19854,6720.0,7160.8,6480.0,6640.8,2.48175,0.0,1.0
2022-10-05,0.8222,0.8849,0.8101,0.849,40122,6577.6,7079.2,6480.8,6792.0,5.01525,0.0,1.0
2022-10-06,0.8399,0.87,0.815,0.867,76835,6719.2,6960.0,6520.0,6936.0,9.604375,0.0,1.0
2022-10-07,0.83,0.869,0.8221,0.869,66571,6640.0,6952.0,6576.8,6952.0,8.321375,0.0,1.0
2022-10-10,0.8687,0.868899,0.81,0.81,37630,6949.6,6951.192,6480.0,6480.0,4.70375,0.0,1.0
2022-10-11,0.8,0.8662,0.8,0.825,71254,6400.0,6929.6,6400.0,6600.0,8.90675,0.0,1.0
2022-10-12,0.81,0.8385,0.8,0.8027,64098,6480.0,6708.0,6400.0,6421.6,8.01225,0.0,1.0
2022-10-13,0.798,0.81495,0.7901,0.7902,38396,6384.0,6519.6,6320.8,6321.6,4.7995,0.0,1.0
2022-10-14,0.815,0.8399,0.7901,0.8379,39935,6520.0,6719.2,6320.8,6703.2,4.991875,0.0,1.0
2022-10-17,0.8401,0.8556,0.8001,0.805,88902,6720.8,6844.8,6400.8,6440.0,11.11275,0.0,1.0
2022-10-18,0.82,0.8367,0.81,0.8367,16780,6560.0,6693.6,6480.0,6693.6,2.0975,0.0,1.0
2022-10-19,0.8067,0.837,0.79,0.820101,28608,6453.6,6696.0,6320.0,6560.808,3.576,0.0,1.0
2022-10-20,0.8099,0.8399,0.79,0.8199,50621,6479.2,6719.2,6320.0,6559.2,6.327625,0.0,1.0
2022-10-21,0.8501,0.87,0.8199,0.8199,99377,6800.8,6960.0,6559.2,6559.2,12.422125,0.0,1.0
2022-10-24,0.83,0.85,0.81,0.81,25764,6640.0,6800.0,6480.0,6480.0,3.2205,0.0,1.0
2022-10-25,0.845,0.8484,0.81,0.8327,11828,6760.0,6787.2,6480.0,6661.6,1.4785,0.0,1.0
2022-10-26,0.8011,0.8505,0.8,0.81,24582,6408.8,6804.0,6400.0,6480.0,3.07275,0.0,1.0
2022-10-27,0.8173,0.845,0.8001,0.8217,14824,6538.4,6760.0,6400.8,6573.6,1.853,0.0,1.0
2022-10-28,0.8379,0.84,0.8051,0.8172,14200,6703.2,6720.0,6440.8,6537.6,1.775,0.0,1.0
2022-10-31,0.829,0.8693,0.81,0.83,18915,6632.0,6954.4,6480.0,6640.0,2.364375,0.0,1.0
2022-11-01,0.82,0.839899,0.8,0.83,9063,6560.0,6719.192,6400.0,6640.0,1.132875,0.0,1.0
2022-11-02,0.7901,0.85,0.7901,0.8126,29187,6320.8,6800.0,6320.8,6500.8,3.648375,0.0,1.0
2022-11-03,0.79,0.8295,0.79,0.79,25995,6320.0,6636.0,6320.0,6320.0,3.249375,0.0,1.0
2022-11-04,0.79,0.8303,0.79,0.79,38541,6320.0,6642.4,6320.0,6320.0,4.817625,0.0,1.0
2022-11-07,0.7953,0.8175,0.7803,0.8175,18426,6362.4,6540.0,6242.4,6540.0,2.30325,0.0,1.0
2022-11-08,0.78985,0.8,0.7801,0.7962,20569,6318.8,6400.0,6240.8,6369.6,2.571125,0.0,1.0
2022-11-09,0.7264,0.87,0.72,0.87,294860,5811.2,6960.0,5760.0,6960.0,36.8575,0.0,1.0
2022-11-10,0.726,0.7999,0.726,0.7999,18574,5808.0,6399.2,5808.0,6399.2,2.32175,0.0,1.0
2022-11-11,0.6998,0.778,0.6133,0.73,240522,5598.4,6224.0,4906.4,5840.0,30.06525,0.0,1.0
2022-11-14,0.7251,0.7301,0.67,0.721,52876,5800.8,5840.8,5360.0,5768.0,6.6095,0.0,1.0
2022-11-15,0.7243,0.79,0.69,0.79,22697,5794.4,6320.0,5520.0,6320.0,2.837125,0.0,1.0
2022-11-16,0.699799,0.73,0.64,0.720101,34976,5598.392,5840.0,5120.0,5760.808,4.372,0.0,1.0
2022-11-17,0.63,0.7301,0.6101,0.7301,110313,5040.0,5840.8,4880.8,5840.8,13.789125,0.0,1.0
2022-11-18,0.694,0.8,0.6299,0.63,178567,5552.0,6400.0,5039.2,5040.0,22.320875,0.0,1.0
2022-11-21,0.6801,0.715,0.6301,0.6732,14359,5440.8,5720.0,5040.8,5385.6,1.794875,0.0,1.0
2022-11-22,0.71,0.73,0.6501,0.72,37285,5680.0,5840.0,5200.8,5760.0,4.660625,0.0,1.0
2022-11-23,0.7358,0.74,0.6603,0.74,13684,5886.4,5920.0,5282.4,5920.0,1.7105,0.0,1.0
2022-11-25,0.7498,0.749899,0.63,0.63,26696,5998.4,5999.192,5040.0,5040.0,3.337,0.0,1.0
2022-11-28,0.6501,0.73,0.63,0.63,11943,5200.8,5840.0,5040.0,5040.0,1.492875,0.0,1.0
2022-11-29,0.650101,0.73,0.65,0.73,4611,5200.808,5840.0,5200.0,5840.0,0.576375,0.0,1.0
2022-11-30,0.68,0.7199,0.6391,0.7199,10980,5440.0,5759.2,5112.8,5759.2,1.3725,0.0,1.0
2022-12-01,0.67,0.72,0.63,0.72,87667,5360.0,5760.0,5040.0,5760.0,10.958375,0.0,1.0
2022-12-02,0.65,0.684999,0.65,0.67,24910,5200.0,5479.992,5200.0,5360.0,3.11375,0.0,1.0
2022-12-05,0.6103,0.6589,0.6101,0.64,74282,4882.4,5271.2,4880.8,5120.0,9.28525,0.0,1.0
2022-12-06,0.65,0.6666,0.6101,0.66,14114,5200.0,5332.8,4880.8,5280.0,1.76425,0.0,1.0
2022-12-07,0.64,0.6471,0.6,0.6471,36775,5120.0,5176.8,4800.0,5176.8,4.596875,0.0,1.0
2022-12-08,0.53,0.63,0.53,0.63,118918,4240.0,5040.0,4240.0,5040.0,14.86475,0.0,1.0
2022-12-09,0.46,0.559099,0.402,0.51,249367,3680.0,4472.792,3216.0,4080.0,31.170875,0.0,1.0
2022-12-12,0.439699,0.4999,0.41,0.4462,78750,3517.592,3999.2,3280.0,3569.6,9.84375,0.0,1.0
2022-12-13,0.43,0.484,0.4114,0.4114,35595,3440.0,3872.0,3291.2,3291.2,4.449375,0.0,1.0
2022-12-14,0.42,0.448799,0.42,0.448799,18631,3360.0,3590.392,3360.0,3590.392,2.328875,0.0,1.0
2022-12-15,0.4301,0.4737,0.415001,0.44,23163,3440.8,3789.6,3320.008,3520.0,2.895375,0.0,1.0
2022-12-16,0.46,0.483,0.430001,0.483,26555,3680.0,3864.0,3440.008,3864.0,3.319375,0.0,1.0
2022-12-19,0.471,0.4806,0.4267,0.46,25480,3768.0,3844.8,3413.6,3680.0,3.185,0.0,1.0
2022-12-20,0.431,0.5,0.431,0.46,55763,3448.0,4000.0,3448.0,3680.0,6.970375,0.0,1.0
2022-12-21,0.389,0.437971,0.3801,0.41,126680,3112.0,3503.768,3040.8,3280.0,15.835,0.0,1.0
2022-12-22,0.45,0.479,0.38,0.38,10936,3600.0,3832.0,3040.0,3040.0,1.367,0.0,1.0
2022-12-23,0.4059,0.535,0.38,0.5,94154,3247.2,4280.0,3040.0,4000.0,11.76925,0.0,1.0
2022-12-27,0.4,0.43,0.38,0.38,49256,3200.0,3440.0,3040.0,3040.0,6.157,0.0,1.0
2022-12-28,0.341249,0.4,0.2779,0.399,205445,2729.992,3200.0,2223.2,3192.0,25.680625,0.0,1.0
2022-12-29,0.3896,0.39,0.3,0.3201,89849,3116.8,3120.0,2400.0,2560.8,11.231125,0.0,1.0
2022-12-30,0.379899,0.41,0.32,0.3465,40404,3039.192,3280.0,2560.0,2772.0,5.0505,0.0,1.0
2023-01-03,0.389699,0.39,0.3465,0.35,40471,3117.592,3120.0,2772.0,2800.0,5.058875,0.0,1.0
2023-01-04,0.4598,0.5277,0.3467,0.4,129330,3678.4,4221.6,2773.6,3200.0,16.16625,0.0,1.0
2023-01-05,0.4817,0.51,0.400001,0.43,14359,3853.6,4080.0,3200.008,3440.0,1.794875,0.0,1.0
2023-01-06,0.5199,0.52,0.45,0.4998,89404,4159.2,4160.0,3600.0,3998.4,11.1755,0.0,1.0
2023-01-09,0.5299,0.53,0.46,0.53,34163,4239.2,4240.0,3680.0,4240.0,4.270375,0.0,1.0
2023-01-10,0.5499,0.5499,0.480001,0.503399,17395,4399.2,4399.2,3840.008,4027.192,2.174375,0.0,1.0
2023-01-11,0.5299,0.565,0.49,0.55,73504,4239.2,4520.0,3920.0,4400.0,9.188,0.0,1.0
2023-01-12,0.499601,0.504,0.45,0.48,39929,3996.808,4032.0,3600.0,3840.0,4.991125,0.0,1.0
2023-01-13,0.5099,0.515,0.495611,0.515,10583,4079.2,4120.0,3964.888,4120.0,1.322875,0.0,1.0
2023-01-17,0.4947,0.5382,0.46,0.5105,25272,3957.6,4305.6,3680.0,4084.0,3.159,0.0,1.0
2023-01-18,0.4411,0.530575,0.4302,0.530575,19010,3528.8,4244.6,3441.6,4244.6,2.37625,0.0,1.0
2023-01-19,0.47,0.499899,0.428,0.428,4196,3760.0,3999.192,3424.0,3424.0,0.5245,0.0,1.0
2023-01-20,0.4888,0.5,0.4362,0.4935,19635,3910.4,4000.0,3489.6,3948.0,2.454375,0.0,1.0
2023-01-23,0.4499,0.4999,0.42,0.4999,42461,3599.2,3999.2,3360.0,3999.2,5.307625,0.0,1.0
2023-01-24,0.4357,0.4499,0.4,0.4462,41229,3485.6,3599.2,3200.0,3569.6,5.153625,0.0,1.0
2023-01-25,0.4398,0.4399,0.4011,0.4301,5702,3518.4,3519.2,3208.8,3440.8,0.71275,0.0,1.0
2023-01-26,0.4154,0.46,0.415,0.4379,48108,3323.2,3680.0,3320.0,3503.2,6.0135,0.0,1.0
2023-01-27,0.4107,0.44,0.4,0.42,79835,3285.6,3520.0,3200.0,3360.0,9.979375,0.0,1.0
2023-01-30,0.45,0.47,0.400101,0.4057,48876,3600.0,3760.0,3200.808,3245.6,6.1095,0.0,1.0
2023-01-31,0.4287,0.45,0.42,0.429951,37164,3429.6,3600.0,3360.0,3439.608,4.6455,0.0,1.0
2023-02-01,0.4399,0.44,0.42,0.4227,48254,3519.2,3520.0,3360.0,3381.6,6.03175,0.0,1.0
2023-02-02,0.472399,0.487501,0.42,0.45,67417,3779.192,3900.008,3360.0,3600.0,8.427125,0.0,1.0
2023-02-03,0.48,0.5479,0.4501,0.4527,114585,3840.0,4383.2,3600.8,3621.6,14.323125,0.0,1.0
2023-02-06,0.4648,0.5,0.4181,0.48,83814,3718.4,4000.0,3344.8,3840.0,10.47675,0.0,1.0
2023-02-07,0.4666,0.4823,0.4271,0.4695,49386,3732.8,3858.4,3416.8,3756.0,6.17325,0.0,1.0
2023-02-08,0.64,0.747,0.4777,0.4777,2827344,5120.0,5976.0,3821.6,3821.6,353.418,0.0,1.0
2023-02-09,0.7,0.71,0.541,0.672,773740,5600.0,5680.0,4328.0,5376.0,96.7175,0.0,1.0
2023-02-10,0.6999,0.76,0.639,0.7,245457,5599.2,6080.0,5112.0,5600.0,30.682125,0.0,1.0
2023-02-13,0.77,0.7848,0.7,0.73,190093,6160.0,6278.4,5600.0,5840.0,23.761625,0.0,1.0
2023-02-14,0.82,0.84,0.6522,0.8,211838,6560.0,6720.0,5217.6,6400.0,26.47975,0.0,1.0
2023-02-15,0.8,0.819999,0.7459,0.819999,36277,6400.0,6559.992,5967.2,6559.992,4.534625,0.0,1.0
2023-02-16,0.87,0.88,0.7679,0.86,311240,6960.0,7040.0,6143.2,6880.0,38.905,0.0,1.0
2023-02-17,0.8127,0.87,0.7801,0.87,41922,6501.6,6960.0,6240.8,6960.0,5.24025,0.0,1.0
2023-02-21,0.75,0.809899,0.73,0.7801,85484,6000.0,6479.192,5840.0,6240.8,10.6855,0.0,1.0
2023-02-22,0.6999,0.75,0.6112,0.75,71577,5599.2,6000.0,4889.6,6000.0,8.947125,0.0,1.0
2023-02-23,0.6857,0.6914,0.6528,0.6889,15890,5485.6,5531.2,5222.4,5511.2,1.98625,0.0,1.0
2023-02-24,0.6601,0.7,0.65,0.66,25057,5280.8,5600.0,5200.0,5280.0,3.132125,0.0,1.0
2023-02-27,0.6629,0.7,0.5706,0.6372,29214,5303.2,5600.0,4564.8,5097.6,3.65175,0.0,1.0
2023-02-28,0.66545,0.7153,0.5711,0.617,6522,5323.6,5722.4,4568.8,4936.0,0.81525,0.0,1.0
2023-03-01,0.66,0.7146,0.6559,0.6653,16213,5280.0,5716.8,5247.2,5322.4,2.026625,0.0,1.0
2023-03-02,0.684399,0.684599,0.627,0.6552,2957,5475.192,5476.792,5016.0,5241.6,0.369625,0.0,1.0
2023-03-03,0.6899,0.69,0.65,0.65,31798,5519.2,5520.0,5200.0,5200.0,3.97475,0.0,1.0
2023-03-06,0.7195,0.74,0.679899,0.69,11933,5756.0,5920.0,5439.192,5520.0,1.491625,0.0,1.0
2023-03-07,0.6795,0.7193,0.63,0.65,23990,5436.0,5754.4,5040.0,5200.0,2.99875,0.0,1.0
2023-03-08,0.65,0.700201,0.6325,0.6619,18572,5200.0,5601.608,5060.0,5295.2,2.3215,0.0,1.0
2023-03-09,0.6101,0.6937,0.577061,0.65,45681,4880.8,5549.6,4616.488,5200.0,5.710125,0.0,1.0
2023-03-10,0.5951,0.65,0.59,0.65,8612,4760.8,5200.0,4720.0,5200.0,1.0765,0.0,1.0
2023-03-13,0.555,0.618,0.55,0.581,6630,4440.0,4944.0,4400.0,4648.0,0.82875,0.0,1.0
2023-03-14,0.61,0.7,0.5999,0.6,30499,4880.0,5600.0,4799.2,4800.0,3.812375,0.0,1.0
2023-03-15,0.54,0.7,0.54,0.59,21092,4320.0,5600.0,4320.0,4720.0,2.6365,0.0,1.0
2023-03-16,0.535,0.5779,0.535,0.54,51179,4280.0,4623.2,4280.0,4320.0,6.397375,0.0,1.0
2023-03-17,0.5226,0.57,0.52,0.56,5089,4180.8,4560.0,4160.0,4480.0,0.636125,0.0,1.0
2023-03-20,0.5384,0.57341,0.501,0.501,147226,4307.2,4587.28,4008.0,4008.0,18.40325,0.0,1.0
2023-03-21,0.4501,0.5188,0.4,0.4405,207947,3600.8,4150.4,3200.0,3524.0,25.993375,0.0,1.0
2023-03-22,0.4401,0.47,0.43,0.4366,28237,3520.8,3760.0,3440.0,3492.8,3.529625,0.0,1.0
2023-03-23,0.45,0.4888,0.42,0.4825,77924,3600.0,3910.4,3360.0,3860.0,9.7405,0.0,1.0
2023-03-24,0.43,0.4401,0.405,0.4401,62594,3440.0,3520.8,3240.0,3520.8,7.82425,0.0,1.0
2023-03-27,0.44,0.44,0.42,0.4392,16190,3520.0,3520.0,3360.0,3513.6,2.02375,0.0,1.0
2023-03-28,0.41,0.44,0.41,0.43,17900,3280.0,3520.0,3280.0,3440.0,2.2375,0.0,1.0
2023-03-29,0.4049,0.4305,0.3996,0.4305,55283,3239.2,3444.0,3196.8,3444.0,6.910375,0.0,1.0
2023-03-30,0.385,0.429899,0.385,0.4262,10004,3080.0,3439.192,3080.0,3409.6,1.2505,0.0,1.0
2023-03-31,0.4092,0.4181,0.35,0.38,43168,3273.6,3344.8,2800.0,3040.0,5.396,0.0,1.0
2023-04-03,0.4109,0.43,0.386,0.41,38611,3287.2,3440.0,3088.0,3280.0,4.826375,0.0,1.0
2023-04-04,0.4,0.4482,0.3962,0.4401,21952,3200.0,3585.6,3169.6,3520.8,2.744,0.0,1.0
2023-04-05,0.39,0.439899,0.37,0.4,87372,3120.0,3519.192,2960.0,3200.0,10.9215,0.0,1.0
2023-04-06,0.3975,0.4145,0.38,0.38,29162,3180.0,3316.0,3040.0,3040.0,3.64525,0.0,1.0
2023-04-10,0.37,0.380224,0.3449,0.37,207132,2960.0,3041.792,2759.2,2960.0,25.8915,0.0,1.0
2023-04-11,0.3844,0.385,0.3344,0.370001,35022,3075.2,3080.0,2675.2,2960.008,4.37775,0.0,1.0
2023-04-12,0.3899,0.4,0.3464,0.39,30002,3119.2,3200.0,2771.2,3120.0,3.75025,0.0,1.0
2023-04-13,0.3722,0.39,0.36,0.36,35497,2977.6,3120.0,2880.0,2880.0,4.437125,0.0,1.0
2023-04-14,0.3653,0.381251,0.3363,0.381251,78759,2922.4,3050.008,2690.4,3050.008,9.844875,0.0,1.0
2023-04-17,0.3635,0.374,0.32,0.3525,83773,2908.0,2992.0,2560.0,2820.0,10.471625,0.0,1.0
2023-04-18,0.3642,0.375,0.34,0.3458,98784,2913.6,3000.0,2720.0,2766.4,12.348,0.0,1.0
2023-04-19,0.3555,0.37,0.34,0.3401,24281,2844.0,2960.0,2720.0,2720.8,3.035125,0.0,1.0
2023-04-20,0.339,0.3438,0.3211,0.3438,32132,2712.0,2750.4,2568.8,2750.4,4.0165,0.0,1.0
2023-04-21,0.3333,0.36,0.2803,0.358,177968,2666.4,2880.0,2242.4,2864.0,22.246,0.0,1.0
2023-04-24,0.3171,0.339899,0.316,0.33,25776,2536.8,2719.192,2528.0,2640.0,3.222,0.0,1.0
2023-04-25,0.3177,0.3449,0.317635,0.317635,44556,2541.6,2759.2,2541.08,2541.08,5.5695,0.0,1.0
2023-04-26,0.311,0.3126,0.3004,0.3022,37675,2488.0,2500.8,2403.2,2417.6,4.709375,0.0,1.0
2023-04-27,0.315,0.315,0.3005,0.304538,40315,2520.0,2520.0,2404.0,2436.304,5.039375,0.0,1.0
2023-04-28,0.2989,0.32,0.293,0.315,73114,2391.2,2560.0,2344.0,2520.0,9.13925,0.0,1.0
2023-05-01,0.3,0.3105,0.29,0.29,11211,2400.0,2484.0,2320.0,2320.0,1.401375,0.0,1.0
2023-05-02,0.3003,0.33,0.295,0.295,11987,2402.4,2640.0,2360.0,2360.0,1.498375,0.0,1.0
2023-05-03,0.3183,0.32,0.3,0.31,40234,2546.4,2560.0,2400.0,2480.0,5.02925,0.0,1.0
2023-05-04,0.31,0.3152,0.3013,0.3151,11285,2480.0,2521.6,2410.4,2520.8,1.410625,0.0,1.0
2023-05-05,0.33,0.33,0.31,0.317999,44679,2640.0,2640.0,2480.0,2543.992,5.584875,0.0,1.0
2023-05-08,0.3188,0.4,0.29,0.39,125844,2550.4,3200.0,2320.0,3120.0,15.7305,0.0,1.0
2023-05-09,0.285,0.319,0.27,0.319,157612,2280.0,2552.0,2160.0,2552.0,19.7015,0.0,1.0
2023-05-10,0.2901,0.3099,0.25,0.28,440733,2320.8,2479.2,2000.0,2240.0,55.091625,0.0,1.0
2023-05-11,0.3001,0.32,0.3,0.31,62885,2400.8,2560.0,2400.0,2480.0,7.860625,0.0,1.0
2023-05-12,0.2801,0.3,0.27,0.2923,21121,2240.8,2400.0,2160.0,2338.4,2.640125,0.0,1.0
2023-05-15,0.2801,0.3,0.2801,0.2941,15237,2240.8,2400.0,2240.8,2352.8,1.904625,0.0,1.0
2023-05-16,0.2758,0.2891,0.2625,0.2708,16086,2206.4,2312.8,2100.0,2166.4,2.01075,0.0,1.0
2023-05-17,0.318,0.318,0.2791,0.2791,164444,2544.0,2544.0,2232.8,2232.8,20.5555,0.0,1.0
2023-05-18,0.2813,0.3299,0.2502,0.319,164219,2250.4,2639.2,2001.6,2552.0,20.527375,0.0,1.0
2023-05-19,0.2745,0.2875,0.23,0.2871,2799581,2196.0,2300.0,1840.0,2296.8,349.947625,0.0,1.0
2023-05-22,0.2281,0.2392,0.2101,0.238,469763,1824.8,1913.6,1680.8,1904.0,58.720375,0.0,1.0
2023-05-23,0.275,0.2798,0.208001,0.2213,396724,2200.0,2238.4,1664.008,1770.4,49.5905,0.0,1.0
2023-05-24,0.2617,0.27995,0.248001,0.279,149592,2093.6,2239.6,1984.008,2232.0,18.699,0.0,1.0
2023-05-25,0.2314,0.2501,0.23,0.25,70307,1851.2,2000.8,1840.0,2000.0,8.788375,0.0,1.0
2023-05-26,0.21,0.2599,0.1911,0.25,398004,1680.0,2079.2,1528.8,2000.0,49.7505,0.0,1.0
2023-05-30,0.1922,0.2198,0.191,0.2057,217603,1537.6,1758.4,1528.0,1645.6,27.200375,0.0,1.0
2023-05-31,0.2363,0.4289,0.2005,0.2005,18544322,1890.4,3431.2,1604.0,1604.0,2318.04025,0.0,1.0
2023-06-01,0.225,0.2417,0.211,0.24,1411578,1800.0,1933.6,1688.0,1920.0,176.44725,0.0,1.0
2023-06-02,0.244,0.2498,0.2105,0.2355,1874722,1952.0,1998.4,1684.0,1884.0,234.34025,0.0,1.0
2023-06-05,0.228,0.24,0.2121,0.225,280160,1824.0,1920.0,1696.8,1800.0,35.02,0.0,1.0
2023-06-06,0.2185,0.24,0.2,0.2076,493455,1748.0,1920.0,1600.0,1660.8,61.681875,0.0,1.0
2023-06-07,0.2118,0.239699,0.2,0.2142,89484,1694.4,1917.592,1600.0,1713.6,11.1855,0.0,1.0
2023-06-08,0.2064,0.2232,0.205,0.2118,70210,1651.2,1785.6,1640.0,1694.4,8.77625,0.0,1.0
2023-06-09,0.2105,0.219,0.2,0.2029,517125,1684.0,1752.0,1600.0,1623.2,64.640625,0.0,1.0
2023-06-12,0.225,0.24,0.213,0.23,326394,1800.0,1920.0,1704.0,1840.0,40.79925,0.0,1.0
2023-06-13,0.22,0.229,0.2093,0.225,171908,1760.0,1832.0,1674.4,1800.0,21.4885,0.0,1.0
2023-06-14,0.2135,0.2135,0.19,0.19,260095,1708.0,1708.0,1520.0,1520.0,32.511875,0.0,1.0
2023-06-15,0.224,0.2255,0.2001,0.2071,154783,1792.0,1804.0,1600.8,1656.8,19.347875,0.0,1.0
2023-06-16,0.221,0.2299,0.2111,0.2299,154637,1768.0,1839.2,1688.8,1839.2,19.329625,0.0,1.0
2023-06-20,0.212,0.22,0.2,0.2139,149842,1696.0,1760.0,1600.0,1711.2,18.73025,0.0,1.0
2023-06-21,0.22,0.22,0.2,0.2011,40518,1760.0,1760.0,1600.0,1608.8,5.06475,0.0,1.0
2023-06-22,0.218299,0.2199,0.2005,0.21,34245,1746.392,1759.2,1604.0,1680.0,4.280625,0.0,1.0
2023-06-23,0.22,0.2314,0.21,0.2183,97301,1760.0,1851.2,1680.0,1746.4,12.162625,0.0,1.0
2023-06-26,0.2121,0.2198,0.2,0.2101,65119,1696.8,1758.4,1600.0,1680.8,8.139875,0.0,1.0
2023-06-27,0.2034,0.2199,0.2011,0.2011,59094,1627.2,1759.2,1608.8,1608.8,7.38675,0.0,1.0
2023-06-28,0.2197,0.22,0.2015,0.2088,338671,1757.6,1760.0,1612.0,1670.4,42.333875,0.0,1.0
2023-06-29,0.2071,0.217,0.2014,0.2062,95238,1656.8,1736.0,1611.2,1649.6,11.90475,0.0,1.0
2023-06-30,0.2629,0.3,0.2035,0.206,872328,2103.2,2400.0,1628.0,1648.0,109.041,0.0,1.0
2023-07-03,0.2385,0.26,0.2151,0.26,194236,1908.0,2080.0,1720.8,2080.0,24.2795,0.0,1.0
2023-07-05,0.2281,0.239,0.209806,0.239,50248,1824.8,1912.0,1678.448,1912.0,6.281,0.0,1.0
2023-07-06,0.2157,0.23,0.2101,0.23,2637087,1725.6,1840.0,1680.8,1840.0,329.635875,0.0,1.0
2023-07-07,0.2849,0.403,0.2411,0.2411,50078502,2279.2,3224.0,1928.8,1928.8,6259.81275,0.0,1.0
2023-07-10,0.2511,0.27,0.2411,0.27,1803018,2008.8,2160.0,1928.8,2160.0,225.37725,0.0,1.0
2023-07-11,0.2874,0.2985,0.241,0.25,1127015,2299.2,2388.0,1928.0,2000.0,140.876875,0.0,1.0
2023-07-12,0.2651,0.28,0.2602,0.2798,361020,2120.8,2240.0,2081.6,2238.4,45.1275,0.0,1.0
2023-07-13,0.2995,0.2999,0.2503,0.27,638452,2396.0,2399.2,2002.4,2160.0,79.8065,0.0,1.0
2023-07-14,0.2632,0.295,0.2601,0.2905,201264,2105.6,2360.0,2080.8,2324.0,25.158,0.0,1.0
2023-07-17,0.2673,0.283,0.251,0.2623,178923,2138.4,2264.0,2008.0,2098.4,22.365375,0.0,1.0
2023-07-18,0.2602,0.27,0.25501,0.263,90788,2081.6,2160.0,2040.08,2104.0,11.3485,0.0,1.0
2023-07-19,0.2686,0.2732,0.26,0.266,81007,2148.8,2185.6,2080.0,2128.0,10.125875,0.0,1.0
2023-07-20,0.26,0.269399,0.252,0.2606,83763,2080.0,2155.192,2016.0,2084.8,10.470375,0.0,1.0
2023-07-21,0.3024,0.3179,0.2731,0.28,1963348,2419.2,2543.2,2184.8,2240.0,245.4185,0.0,1.0
2023-07-24,8.61,13.9799,5.9001,6.07,8280229,3444.0,5591.96,2360.04,2428.0,20700.5725,0.0,0.05
2023-07-25,7.42,9.65,6.8182,7.96,779870,2968.0,3860.0,2727.28,3184.0,1949.675,0.0,1.0
2023-07-26,7.11,9.43,6.27,6.86,1528886,2844.0,3772.0,2508.0,2744.0,3822.215,0.0,1.0
2023-07-27,5.35,7.04,5.24,7.04,206936,2140.0,2816.0,2096.0,2816.0,517.34,0.0,1.0
2023-07-28,7.83,9.7099,6.96,7.34,9060805,3132.0,3883.96,2784.0,2936.0,22652.0125,0.0,1.0
2023-07-31,6.4,7.88,6.1,7.88,354294,2560.0,3152.0,2440.0,3152.0,885.735,0.0,1.0
2023-08-01,5.75,6.45,5.71,6.45,112973,2300.0,2580.0,2284.0,2580.0,282.4325,0.0,1.0
2023-08-02,5.46,6.64,5.28,5.71,269314,2184.0,2656.0,2112.0,2284.0,673.285,0.0,1.0
2023-08-03,8.31,11.14,8.1,10.5,11714736,3324.0,4456.0,3240.0,4200.0,29286.84,0.0,1.0
2023-08-04,7.96,8.9,7.4151,7.71,482740,3184.0,3560.0,2966.04,3084.0,1206.85,0.0,1.0
2023-08-07,8.19,10.0,7.79,7.84,661874,3276.0,4000.0,3116.0,3136.0,1654.685,0.0,1.0
2023-08-08,8.82,9.2099,8.05,8.07,166493,3528.0,3683.96,3220.0,3228.0,416.2325,0.0,1.0
2023-08-09,8.3,9.11,8.24,9.11,85686,3320.0,3644.0,3296.0,3644.0,214.215,0.0,1.0
2023-08-10,8.3,9.03,8.2001,8.57,83582,3320.0,3612.0,3280.04,3428.0,208.955,0.0,1.0
2023-08-11,8.05,8.4625,8.05,8.26,85243,3220.0,3385.0,3220.0,3304.0,213.1075,0.0,1.0
2023-08-14,7.73,8.57,7.605,8.1,82856,3092.0,3428.0,3042.0,3240.0,207.14,0.0,1.0
2023-08-15,7.56,8.69,7.56,8.69,50072,3024.0,3476.0,3024.0,3476.0,125.18,0.0,1.0
2023-08-16,7.63,7.86,7.51,7.86,24452,3052.0,3144.0,3004.0,3144.0,61.13,0.0,1.0
2023-08-17,7.54,7.79,7.51,7.72,16729,3016.0,3116.0,3004.0,3088.0,41.8225,0.0,1.0
2023-08-18,7.27,7.81,7.01,7.41,15360,2908.0,3124.0,2804.0,2964.0,38.4,0.0,1.0
2023-08-21,7.47,8.2,7.11,7.2,53968,2988.0,3280.0,2844.0,2880.0,134.92,0.0,1.0
2023-08-22,7.11,7.73,7.06,7.57,42899,2844.0,3092.0,2824.0,3028.0,107.2475,0.0,1.0
2023-08-23,7.21,7.6,7.0601,7.37,24053,2884.0,3040.0,2824.04,2948.0,60.1325,0.0,1.0
2023-08-24,7.73,8.2,7.19,7.19,73911,3092.0,3280.0,2876.0,2876.0,184.7775,0.0,1.0
2023-08-25,6.29,7.6587,6.29,7.49,94334,2516.0,3063.48,2516.0,2996.0,235.835,0.0,1.0
2023-08-28,6.3204,6.66,6.31,6.66,13931,2528.16,2664.0,2524.0,2664.0,34.8275,0.0,1.0
2023-08-29,6.24,6.45,6.15,6.33,27488,2496.0,2580.0,2460.0,2532.0,68.72,0.0,1.0
2023-08-30,5.81,6.53,5.6501,6.12,63923,2324.0,2612.0,2260.04,2448.0,159.8075,0.0,1.0
2023-08-31,5.86,6.5813,5.5326,5.69,289458,2344.0,2632.52,2213.04,2276.0,723.645,0.0,1.0
2023-09-01,5.64,6.0,5.3269,5.86,50003,2256.0,2400.0,2130.76,2344.0,125.0075,0.0,1.0
2023-09-05,5.28,5.622,5.1,5.55,126523,2112.0,2248.8,2040.0,2220.0,316.3075,0.0,1.0
2023-09-06,4.61,5.28,4.346,5.17,58925,1844.0,2112.0,1738.4,2068.0,147.3125,0.0,1.0
2023-09-07,4.39,5.0446,4.3151,4.6,137667,1756.0,2017.84,1726.04,1840.0,344.1675,0.0,1.0
2023-09-08,4.3,4.56,4.2701,4.4,42890,1720.0,1824.0,1708.04,1760.0,107.225,0.0,1.0
2023-09-11,4.24,4.84,4.05,4.61,50295,1696.0,1936.0,1620.0,1844.0,125.7375,0.0,1.0
2023-09-12,3.91,4.46,3.8,4.36,72935,1564.0,1784.0,1520.0,1744.0,182.3375,0.0,1.0
2023-09-13,3.56,3.9275,3.41,3.83,50655,1424.0,1571.0,1364.0,1532.0,126.6375,0.0,1.0
2023-09-14,3.38,3.635,3.38,3.57,22583,1352.0,1454.0,1352.0,1428.0,56.4575,0.0,1.0
2023-09-15,3.06,3.51,2.95,3.4,78827,1224.0,1404.0,1180.0,1360.0,197.0675,0.0,1.0
2023-09-18,3.13,3.1721,3.082,3.082,3397,1252.0,1268.84,1232.8,1232.8,8.4925,0.0,1.0
2023-09-19,3.1,3.21,2.9,3.04,17461,1240.0,1284.0,1160.0,1216.0,43.6525,0.0,1.0
2023-09-20,4.75,5.95,4.2,5.2,37327438,1900.0,2380.0,1680.0,2080.0,93318.595,0.0,1.0
2023-09-21,4.72,5.29,4.27,4.7,1390455,1888.0,2116.0,1708.0,1880.0,3476.1375,0.0,1.0
2023-09-22,4.58,4.88,4.2,4.88,361430,1832.0,1952.0,1680.0,1952.0,903.575,0.0,1.0
2023-09-25,5.3,5.48,4.4445,4.47,440693,2120.0,2192.0,1777.8,1788.0,1101.7325,0.0,1.0
2023-09-26,5.73,6.0999,5.26,5.26,448896,2292.0,2439.96,2104.0,2104.0,1122.24,0.0,1.0
2023-09-27,4.5,5.682,4.23,5.5,245787,1800.0,2272.8,1692.0,2200.0,614.4675,0.0,1.0
2023-09-28,4.38,4.7,4.2701,4.42,37011,1752.0,1880.0,1708.04,1768.0,92.5275,0.0,1.0
2023-09-29,4.33,4.64,4.33,4.42,29085,1732.0,1856.0,1732.0,1768.0,72.7125,0.0,1.0
2023-10-02,4.14,4.63,4.04,4.33,59115,1656.0,1852.0,1616.0,1732.0,147.7875,0.0,1.0
2023-10-03,3.74,4.2,3.74,3.83,38104,1496.0,1680.0,1496.0,1532.0,95.26,0.0,1.0
2023-10-04,3.87,3.87,3.75,3.77,14066,1548.0,1548.0,1500.0,1508.0,35.165,0.0,1.0
2023-10-05,3.95,3.99,3.79,3.79,6524,1580.0,1596.0,1516.0,1516.0,16.31,0.0,1.0
2023-10-06,3.91,4.0,3.87,3.87,10728,1564.0,1600.0,1548.0,1548.0,26.82,0.0,1.0
2023-10-09,3.99,3.99,3.7,3.83,5836,1596.0,1596.0,1480.0,1532.0,14.59,0.0,1.0
2023-10-10,3.94,4.2,3.84,3.99,8731,1576.0,1680.0,1536.0,1596.0,21.8275,0.0,1.0
2023-10-11,3.76,3.94,3.75,3.78,16778,1504.0,1576.0,1500.0,1512.0,41.945,0.0,1.0
2023-10-12,3.89,3.89,3.76,3.76,40858,1556.0,1556.0,1504.0,1504.0,102.145,0.0,1.0
2023-10-13,3.89,3.9592,3.81,3.81,3942,1556.0,1583.68,1524.0,1524.0,9.855,0.0,1.0
2023-10-16,4.13,4.3,3.81,3.81,114140,1652.0,1720.0,1524.0,1524.0,285.35,0.0,1.0
2023-10-17,4.35,4.52,4.23,4.46,71861,1740.0,1808.0,1692.0,1784.0,179.6525,0.0,1.0
2023-10-18,4.12,4.7,3.86,4.35,36570,1648.0,1880.0,1544.0,1740.0,91.425,0.0,1.0
2023-10-19,4.17,4.27,3.93,3.93,77222,1668.0,1708.0,1572.0,1572.0,193.055,0.0,1.0
2023-10-20,4.0,4.184,4.0,4.125,22829,1600.0,1673.6,1600.0,1650.0,57.0725,0.0,1.0
2023-10-23,4.33,4.6,3.95,3.95,66252,1732.0,1840.0,1580.0,1580.0,165.63,0.0,1.0
2023-10-24,4.38,4.38,4.21,4.24,11607,1752.0,1752.0,1684.0,1696.0,29.0175,0.0,1.0
2023-10-25,4.37,4.87,4.2,4.29,40871,1748.0,1948.0,1680.0,1716.0,102.1775,0.0,1.0
2023-10-26,3.8,4.28,3.74,4.28,13846,1520.0,1712.0,1496.0,1712.0,34.615,0.0,1.0
2023-10-27,3.61,3.79,3.54,3.76,7999,1444.0,1516.0,1416.0,1504.0,19.9975,0.0,1.0
2023-10-30,3.5,3.7,3.36,3.57,10350,1400.0,1480.0,1344.0,1428.0,25.875,0.0,1.0
2023-10-31,3.46,3.5,3.34,3.34,6324,1384.0,1400.0,1336.0,1336.0,15.81,0.0,1.0
2023-11-01,3.47,3.475,3.38,3.38,1882,1388.0,1390.0,1352.0,1352.0,4.705,0.0,1.0
2023-11-02,3.66,3.85,3.47,3.47,3221,1464.0,1540.0,1388.0,1388.0,8.0525,0.0,1.0
2023-11-03,3.67,3.7744,3.67,3.71,4742,1468.0,1509.76,1468.0,1484.0,11.855,0.0,1.0
2023-11-06,3.62,3.83,3.52,3.72,16189,1448.0,1532.0,1408.0,1488.0,40.4725,0.0,1.0
2023-11-07,3.35,3.48,3.3,3.48,5362,1340.0,1392.0,1320.0,1392.0,13.405,0.0,1.0
2023-11-08,3.31,3.35,3.1,3.29,5692,1324.0,1340.0,1240.0,1316.0,14.23,0.0,1.0
2023-11-09,3.15,3.33,3.1,3.1,5553,1260.0,1332.0,1240.0,1240.0,13.8825,0.0,1.0
2023-11-10,3.33,3.33,3.15,3.175,4401,1332.0,1332.0,1260.0,1270.0,11.0025,0.0,1.0
2023-11-13,3.39,3.39,3.1501,3.33,15642,1356.0,1356.0,1260.04,1332.0,39.105,0.0,1.0
2023-11-14,3.3,3.74,3.25,3.395,15088,1320.0,1496.0,1300.0,1358.0,37.72,0.0,1.0
2023-11-15,3.4,3.4346,3.225,3.4346,1208,1360.0,1373.84,1290.0,1373.84,3.02,0.0,1.0
2023-11-16,3.33,3.33,3.33,3.33,259,1332.0,1332.0,1332.0,1332.0,0.6475,0.0,1.0
2023-11-17,3.29,3.39,3.22,3.26,5492,1316.0,1356.0,1288.0,1304.0,13.73,0.0,1.0
2023-11-20,3.41,3.75,3.19,3.19,75932,1364.0,1500.0,1276.0,1276.0,189.83,0.0,1.0
2023-11-21,3.19,3.3,3.0015,3.2823,6916,1276.0,1320.0,1200.6,1312.92,17.29,0.0,1.0
2023-11-22,3.09,3.18,2.9201,3.11,9037,1236.0,1272.0,1168.04,1244.0,22.5925,0.0,1.0
2023-11-24,3.1,3.1259,2.91,3.01,3091,1240.0,1250.36,1164.0,1204.0,7.7275,0.0,1.0
2023-11-27,3.16,3.39,3.12,3.15,10250,1264.0,1356.0,1248.0,1260.0,25.625,0.0,1.0
2023-11-28,3.11,3.21,3.06,3.06,10116,1244.0,1284.0,1224.0,1224.0,25.29,0.0,1.0
2023-11-29,3.1,3.11,2.96,3.01,3721,1240.0,1244.0,1184.0,1204.0,9.3025,0.0,1.0
2023-11-30,3.23,3.23,3.0,3.18,5359,1292.0,1292.0,1200.0,1272.0,13.3975,0.0,1.0
2023-12-01,3.22,3.22,3.16,3.17,1038,1288.0,1288.0,1264.0,1268.0,2.595,0.0,1.0
2023-12-04,3.42,3.4999,3.39,3.39,12527,1368.0,1399.96,1356.0,1356.0,31.3175,0.0,1.0
2023-12-05,3.42,3.42,3.42,3.42,267,1368.0,1368.0,1368.0,1368.0,0.6675,0.0,1.0
2023-12-06,3.1,3.205,2.76,3.07,19788,1240.0,1282.0,1104.0,1228.0,49.47,0.0,1.0
2023-12-07,3.09,3.499,3.09,3.1494,9984,1236.0,1399.6,1236.0,1259.76,24.96,0.0,1.0
2023-12-08,3.26,3.312,3.12,3.15,4237,1304.0,1324.8,1248.0,1260.0,10.5925,0.0,1.0
2023-12-11,3.09,3.3,3.09,3.3,2597,1236.0,1320.0,1236.0,1320.0,6.4925,0.0,1.0
2023-12-12,3.15,3.91,3.1,3.15,58165,1260.0,1564.0,1240.0,1260.0,145.4125,0.0,1.0
2023-12-13,3.01,3.29,2.85,3.21,8127,1204.0,1316.0,1140.0,1284.0,20.3175,0.0,1.0
2023-12-14,3.07,3.25,3.0386,3.0539,3697,1228.0,1300.0,1215.44,1221.56,9.2425,0.0,1.0
2023-12-15,2.91,3.43,2.91,3.43,16187,1164.0,1372.0,1164.0,1372.0,40.4675,0.0,1.0
2023-12-18,2.918,3.26,2.9001,3.17,7596,1167.2,1304.0,1160.04,1268.0,18.99,0.0,1.0
2023-12-19,3.09,3.1254,2.98,3.1254,3880,1236.0,1250.16,1192.0,1250.16,9.7,0.0,1.0
2023-12-20,2.9601,3.09,2.94,2.94,3349,1184.04,1236.0,1176.0,1176.0,8.3725,0.0,1.0
2023-12-21,3.1,3.18,3.06,3.06,4439,1240.0,1272.0,1224.0,1224.0,11.0975,0.0,1.0
2023-12-22,2.925,3.15,2.815,3.08,28178,1170.0,1260.0,1126.0,1232.0,70.445,0.0,1.0
2023-12-26,2.6,2.82,2.6,2.79,24971,1040.0,1128.0,1040.0,1116.0,62.4275,0.0,1.0
2023-12-27,1.755,2.48,1.755,2.48,214148,702.0,992.0,702.0,992.0,535.37,0.0,1.0
2023-12-28,1.185,1.33,1.1708,1.22,861489,474.0,532.0,468.32,488.0,2153.7225,0.0,1.0
2023-12-29,1.22,1.27,1.18,1.27,202379,488.0,508.0,472.0,508.0,505.9475,0.0,1.0
2024-01-02,1.19,1.22,1.13,1.22,96431,476.0,488.0,452.0,488.0,241.0775,0.0,1.0
2024-01-03,1.15,1.2,1.15,1.19,96331,460.0,480.0,460.0,476.0,240.8275,0.0,1.0
2024-01-04,1.19,1.22,1.12,1.2099,140385,476.0,488.0,448.0,483.96,350.9625,0.0,1.0
2024-01-05,1.1999,1.2199,1.16,1.19,87006,479.96,487.96,464.0,476.0,217.515,0.0,1.0
2024-01-08,1.16,1.1899,1.145,1.17,55761,464.0,475.96,458.0,468.0,139.4025,0.0,1.0
2024-01-09,1.09,1.1799,1.08,1.1799,67496,436.0,471.96,432.0,471.96,168.74,0.0,1.0
2024-01-10,1.07,1.1164,1.0022,1.11,101527,428.0,446.56,400.88,444.0,253.8175,0.0,1.0
2024-01-11,1.08,1.1,1.03,1.1,70270,432.0,440.0,412.0,440.0,175.675,0.0,1.0
2024-01-12,1.02,1.0801,1.0,1.08,78528,408.0,432.04,400.0,432.0,196.32,0.0,1.0
2024-01-16,1.01,1.0491,0.95,1.02,61884,404.0,419.64,380.0,408.0,154.71,0.0,1.0
2024-01-17,0.9293,0.9862,0.9293,0.95,42461,371.72,394.48,371.72,380.0,106.1525,0.0,1.0
2024-01-18,0.92,0.959999,0.9,0.929401,25492,368.0,383.9996,360.0,371.7604,63.73,0.0,1.0
2024-01-19,0.8874,0.97,0.8874,0.93,32257,354.96,388.0,354.96,372.0,80.6425,0.0,1.0
2024-01-22,0.8755,0.93,0.86,0.8752,23052,350.2,372.0,344.0,350.08,57.63,0.0,1.0
2024-01-23,0.8438,0.9,0.828355,0.87,46372,337.52,360.0,331.342,348.0,115.93,0.0,1.0
2024-01-24,0.84,0.85,0.8052,0.85,56417,336.0,340.0,322.08,340.0,141.0425,0.0,1.0
2024-01-25,0.772,0.83,0.755,0.8107,121577,308.8,332.0,302.0,324.28,303.9425,0.0,1.0
2024-01-26,0.7701,0.8399,0.755,0.755,44112,308.04,335.96,302.0,302.0,110.28,0.0,1.0
2024-01-29,0.7627,0.84,0.7593,0.7593,50586,305.08,336.0,303.72,303.72,126.465,0.0,1.0
2024-01-30,0.814,0.815,0.7627,0.763,39753,325.6,326.0,305.08,305.2,99.3825,0.0,1.0
2024-01-31,0.8005,0.849899,0.79,0.8,14413,320.2,339.9596,316.0,320.0,36.0325,0.0,1.0
2024-02-01,0.8,0.85,0.78,0.8,65358,320.0,340.0,312.0,320.0,163.395,0.0,1.0
2024-02-02,0.78,0.83,0.77,0.801,46739,312.0,332.0,308.0,320.4,116.8475,0.0,1.0
2024-02-05,0.782,0.83,0.765,0.78,47144,312.8,332.0,306.0,312.0,117.86,0.0,1.0
2024-02-06,0.791,0.8099,0.78,0.782,13208,316.4,323.96,312.0,312.8,33.02,0.0,1.0
2024-02-07,0.78,0.83,0.7696,0.7755,23930,312.0,332.0,307.84,310.2,59.825,0.0,1.0
2024-02-08,0.771,0.819,0.77,0.819,44028,308.4,327.6,308.0,327.6,110.07,0.0,1.0
2024-02-09,0.8118,0.835,0.799051,0.81,23831,324.72,334.0,319.6204,324.0,59.5775,0.0,1.0
2024-02-12,0.8026,0.852,0.8,0.8153,33450,321.04,340.8,320.0,326.12,83.625,0.0,1.0
2024-02-13,0.7602,0.82555,0.7602,0.82,24330,304.08,330.22,304.08,328.0,60.825,0.0,1.0
2024-02-14,0.76,0.804,0.76,0.788,20418,304.0,321.6,304.0,315.2,51.045,0.0,1.0
2024-02-15,0.79,0.8326,0.76,0.82,20747,316.0,333.04,304.0,328.0,51.8675,0.0,1.0
2024-02-16,0.791,0.82,0.7711,0.82,8758,316.4,328.0,308.44,328.0,21.895,0.0,1.0
2024-02-20,0.8086,0.8258,0.77,0.77,28269,323.44,330.32,308.0,308.0,70.6725,0.0,1.0
2024-02-21,0.7677,0.811,0.76,0.7999,21979,307.08,324.4,304.0,319.96,54.9475,0.0,1.0
2024-02-22,0.771,0.8253,0.77,0.7858,33883,308.4,330.12,308.0,314.32,84.7075,0.0,1.0
2024-02-23,0.75,0.7901,0.731536,0.771,60670,300.0,316.04,292.6144,308.4,151.675,0.0,1.0
2024-02-26,0.735,0.79,0.73,0.7386,39115,294.0,316.0,292.0,295.44,97.7875,0.0,1.0
2024-02-27,0.7543,0.8,0.746,0.77,37752,301.72,320.0,298.4,308.0,94.38,0.0,1.0
2024-02-28,0.7402,0.7898,0.7355,0.75,39185,296.08,315.92,294.2,300.0,97.9625,0.0,1.0
2024-02-29,0.789,0.79,0.755,0.756,26015,315.6,316.0,302.0,302.4,65.0375,0.0,1.0
2024-03-01,0.82,0.8208,0.75,0.779,43909,328.0,328.32,300.0,311.6,109.7725,0.0,1.0
2024-03-04,0.7958,0.82,0.77,0.7793,42369,318.32,328.0,308.0,311.72,105.9225,0.0,1.0
2024-03-05,0.8614,0.8806,0.81,0.8199,166353,344.56,352.24,324.0,327.96,415.8825,0.0,1.0
2024-03-06,0.8717,0.89,0.763,0.8806,233754,348.68,356.0,305.2,352.24,584.385,0.0,1.0
2024-03-07,0.8716,0.89,0.844606,0.8646,72860,348.64,356.0,337.8424,345.84,182.15,0.0,1.0
2024-03-08,0.8993,0.9668,0.8529,0.8529,147785,359.72,386.72,341.16,341.16,369.4625,0.0,1.0
2024-03-11,0.879,0.92,0.855,0.919,66771,351.6,368.0,342.0,367.6,166.9275,0.0,1.0
2024-03-12,0.8181,0.9079,0.7967,0.87,62639,327.24,363.16,318.68,348.0,156.5975,0.0,1.0
2024-03-13,0.8155,0.85,0.77,0.819,70796,326.2,340.0,308.0,327.6,176.99,0.0,1.0
2024-03-14,0.82515,0.85,0.82,0.82,11161,330.06,340.0,328.0,328.0,27.9025,0.0,1.0
2024-03-15,0.8002,0.8741,0.8002,0.8256,15869,320.08,349.64,320.08,330.24,39.6725,0.0,1.0
2024-03-18,0.8356,0.8739,0.7752,0.7752,47528,334.24,349.56,310.08,310.08,118.82,0.0,1.0
2024-03-19,0.835,0.84,0.8201,0.8356,18661,334.0,336.0,328.04,334.24,46.6525,0.0,1.0
2024-03-20,0.8209,0.836,0.8201,0.8201,5847,328.36,334.4,328.04,328.04,14.6175,0.0,1.0
2024-03-21,0.8358,0.87,0.8002,0.8002,17323,334.32,348.0,320.08,320.08,43.3075,0.0,1.0
2024-03-22,0.8028,0.8358,0.78,0.8358,12777,321.12,334.32,312.0,334.32,31.9425,0.0,1.0
2024-03-25,0.82,0.82,0.7759,0.82,19698,328.0,328.0,310.36,328.0,49.245,0.0,1.0
2024-03-26,0.8116,0.8116,0.7804,0.7804,5783,324.64,324.64,312.16,312.16,14.4575,0.0,1.0
2024-03-27,0.804,0.804,0.75,0.7954,32198,321.6,321.6,300.0,318.16,80.495,0.0,1.0
2024-03-28,0.8028,0.8098,0.782,0.789,15376,321.12,323.92,312.8,315.6,38.44,0.0,1.0
2024-04-01,0.771,0.8092,0.7707,0.792,20146,308.4,323.68,308.28,316.8,50.365,0.0,1.0
2024-04-02,0.756,0.7812,0.72,0.7812,63579,302.4,312.48,288.0,312.48,158.9475,0.0,1.0
2024-04-03,0.7195,0.75,0.701,0.745,34518,287.8,300.0,280.4,298.0,86.295,0.0,1.0
2024-04-04,0.7075,0.72,0.6568,0.72,51627,283.0,288.0,262.72,288.0,129.0675,0.0,1.0
2024-04-05,0.66,0.7,0.652,0.699899,16647,264.0,280.0,260.8,279.9596,41.6175,0.0,1.0
2024-04-08,0.64,0.69,0.64,0.68,13536,256.0,276.0,256.0,272.0,33.84,0.0,1.0
2024-04-09,0.619,0.68,0.6006,0.672,34199,247.6,272.0,240.24,268.8,85.4975,0.0,1.0
2024-04-10,0.67,0.67,0.619999,0.6499,33939,268.0,268.0,247.9996,259.96,84.8475,0.0,1.0
2024-04-11,0.661,0.7245,0.661,0.68,24715,264.4,289.8,264.4,272.0,61.7875,0.0,1.0
2024-04-12,0.622,0.6999,0.6156,0.6999,10170,248.8,279.96,246.24,279.96,25.425,0.0,1.0
2024-04-15,0.59,0.654,0.5777,0.6222,12002,236.0,261.6,231.08,248.88,30.005,0.0,1.0
2024-04-16,0.551,0.62,0.4703,0.62,57135,220.4,248.0,188.12,248.0,142.8375,0.0,1.0
2024-04-17,0.55,0.59,0.472,0.5519,16366,220.0,236.0,188.8,220.76,40.915,0.0,1.0
2024-04-18,0.5533,0.5999,0.5225,0.55,28754,221.32,239.96,209.0,220.0,71.885,0.0,1.0
2024-04-19,0.55,0.59,0.55,0.5594,25151,220.0,236.0,220.0,223.76,62.8775,0.0,1.0
2024-04-22,0.62,0.65,0.5599,0.5599,41204,248.0,260.0,223.96,223.96,103.01,0.0,1.0
2024-04-23,0.625,0.6305,0.6118,0.625,14549,250.0,252.2,244.72,250.0,36.3725,0.0,1.0
2024-04-24,0.5499,0.65,0.5499,0.6038,13266,219.96,260.0,219.96,241.52,33.165,0.0,1.0
2024-04-25,0.551,0.6399,0.512,0.512,19115,220.4,255.96,204.8,204.8,47.7875,0.0,1.0
2024-04-26,0.6419,0.67,0.571,0.571,739787,256.76,268.0,228.4,228.4,1849.4675,0.0,1.0
2024-04-29,0.5543,0.6611,0.5005,0.6199,252176,221.72,264.44,200.2,247.96,630.44,0.0,1.0
2024-04-30,0.49,0.585,0.39,0.566,89933,196.0,234.0,156.0,226.4,224.8325,0.0,1.0
2024-05-01,0.536,0.5499,0.4807,0.52,81970,214.4,219.96,192.28,208.0,204.925,0.0,1.0
2024-05-02,0.53,0.535,0.48,0.5289,66447,212.0,214.0,192.0,211.56,166.1175,0.0,1.0
2024-05-03,0.547,0.5506,0.488,0.53,20872,218.8,220.24,195.2,212.0,52.18,0.0,1.0
2024-05-06,0.545,0.6,0.54,0.56875,18948,218.0,240.0,216.0,227.5,47.37,0.0,1.0
2024-05-07,0.5201,0.5838,0.5005,0.541,28519,208.04,233.52,200.2,216.4,71.2975,0.0,1.0
2024-05-08,0.52,0.559899,0.50201,0.5119,7753,208.0,223.9596,200.804,204.76,19.3825,0.0,1.0
2024-05-09,0.51,0.5656,0.51,0.537,9103,204.0,226.24,204.0,214.8,22.7575,0.0,1.0
2024-05-10,0.502101,0.5499,0.502,0.54,5892,200.8404,219.96,200.8,216.0,14.73,0.0,1.0
2024-05-13,0.5245,0.55,0.502,0.5253,9568,209.8,220.0,200.8,210.12,23.92,0.0,1.0
2024-05-14,0.55,0.55,0.51,0.51,29376,220.0,220.0,204.0,204.0,73.44,0.0,1.0
2024-05-15,0.525,0.54,0.525,0.5251,25905,210.0,216.0,210.0,210.04,64.7625,0.0,1.0
2024-05-16,0.575,0.5908,0.5217,0.5587,36692,230.0,236.32,208.68,223.48,91.73,0.0,1.0
2024-05-17,0.58,0.6,0.53601,0.557,14732,232.0,240.0,214.404,222.8,36.83,0.0,1.0
2024-05-20,0.5405,0.59,0.52,0.59,17027,216.2,236.0,208.0,236.0,42.5675,0.0,1.0
2024-05-21,0.5105,0.59,0.504,0.59,30808,204.2,236.0,201.6,236.0,77.02,0.0,1.0
2024-05-22,0.4954,0.5105,0.4072,0.5,70195,198.16,204.2,162.88,200.0,175.4875,0.0,1.0
2024-05-23,0.498,0.52315,0.48,0.489999,28739,199.2,209.26,192.0,195.9996,71.8475,0.0,1.0
2024-05-24,0.490001,0.51315,0.48,0.501,31347,196.0004,205.26,192.0,200.4,78.3675,0.0,1.0
2024-05-28,0.5299,0.55,0.5,0.5362,14993,211.96,220.0,200.0,214.48,37.4825,0.0,1.0
2024-05-29,0.5,0.548,0.5,0.5299,20078,200.0,219.2,200.0,211.96,50.195,0.0,1.0
2024-05-30,0.53,0.534899,0.48,0.48,10891,212.0,213.9596,192.0,192.0,27.2275,0.0,1.0
2024-05-31,0.53,0.55,0.486,0.55,13214,212.0,220.0,194.4,220.0,33.035,0.0,1.0
2024-06-03,0.6,0.7923,0.51,0.53,2234283,240.0,316.92,204.0,212.0,5585.7075,0.0,1.0
2024-06-04,0.6513,0.6941,0.582501,0.64,5102977,260.52,277.64,233.0004,256.0,12757.4425,0.0,1.0
2024-06-05,0.562,0.62,0.5355,0.6124,1716602,224.8,248.0,214.2,244.96,4291.505,0.0,1.0
2024-06-06,0.465,0.59,0.45,0.56,1685109,186.0,236.0,180.0,224.0,4212.7725,0.0,1.0
2024-06-07,0.433,0.4594,0.4011,0.44,485261,173.2,183.76,160.44,176.0,1213.1525,0.0,1.0
2024-06-10,0.5001,0.52,0.43,0.431,2223399,200.04,208.0,172.0,172.4,5558.4975,0.0,1.0
2024-06-11,0.47,0.49,0.45,0.49,532672,188.0,196.0,180.0,196.0,1331.68,0.0,1.0
2024-06-12,0.439,0.4675,0.431,0.4559,225681,175.6,187.0,172.4,182.36,564.2025,0.0,1.0
2024-06-13,0.4569,0.4739,0.419,0.4424,350192,182.76,189.56,167.6,176.96,875.48,0.0,1.0
2024-06-14,0.51,0.537,0.47,0.47,1947834,204.0,214.8,188.0,188.0,4869.585,0.0,1.0
2024-06-17,0.4058,0.4199,0.342139,0.3603,1979175,162.32,167.96,136.8556,144.12,4947.9375,0.0,1.0
2024-06-18,0.3668,0.419,0.3455,0.3588,856298,146.72,167.6,138.2,143.52,2140.745,0.0,1.0
2024-06-20,3.37,3.6,2.62,2.68,147883,168.5,180.0,131.0,134.0,2957.66,0.0,0.125
2024-06-21,3.01,3.37,2.94,3.37,62792,150.5,168.5,147.0,168.5,1255.84,0.0,1.0
2024-06-24,3.45,3.7701,3.1,3.1,60580,172.5,188.505,155.0,155.0,1211.6,0.0,1.0
2024-06-25,2.75,3.34,2.6878,3.11,188703,137.5,167.0,134.39,155.5,3774.06,0.0,1.0
2024-06-26,1.63,2.57,1.62,2.55,2490213,81.5,128.5,81.0,127.5,49804.26,0.0,1.0
2024-06-27,0.75,0.89,0.68,0.8808,5591041,37.5,44.5,34.0,44.04,111820.82,0.0,1.0
2024-06-28,0.6992,0.74,0.66,0.74,1143750,34.96,37.0,33.0,37.0,22875,0.0,1.0
2024-07-01,0.7053,0.722,0.64,0.6851,986920,35.265,36.1,32.0,34.255,19738.4,0.0,1.0
2024-07-02,0.65,0.71,0.6403,0.69,941080,32.5,35.5,32.015,34.5,18821.6,0.0,1.0
2024-07-03,0.63,0.65035,0.6213,0.64,348894,31.5,32.5175,31.065,32.0,6977.88,0.0,1.0
2024-07-05,0.5964,0.68,0.59,0.68,349395,29.82,34.0,29.5,34.0,6987.9,0.0,1.0
2024-07-08,0.565,0.60686,0.537,0.59,766228,28.25,30.343,26.85,29.5,15324.56,0.0,1.0
2024-07-09,0.6399,0.656,0.53,0.5495,1035057,31.995,32.8,26.5,27.475,20701.14,0.0,1.0
2024-07-10,0.5955,0.651,0.575,0.62,471441,29.775,32.55,28.75,31.0,9428.82,0.0,1.0
2024-07-11,0.605,0.67,0.5908,0.62,1438067,30.25,33.5,29.54,31.0,28761.34,0.0,1.0
2024-07-12,0.60745,0.6295,0.5651,0.5845,583904,30.3725,31.475,28.255,29.225,11678.08,0.0,1.0
2024-07-15,0.573,0.6,0.562,0.587,520980,28.65,30.0,28.1,29.35,10419.6,0.0,1.0
2024-07-16,0.5709,0.585,0.55,0.5688,478498,28.545,29.25,27.5,28.44,9569.96,0.0,1.0
2024-07-17,0.56,0.575,0.535,0.575,342555,28.0,28.75,26.75,28.75,6851.1,0.0,1.0
2024-07-18,0.5659,0.5689,0.53,0.55,530075,28.295,28.445,26.5,27.5,10601.5,0.0,1.0
2024-07-19,0.6268,0.65,0.5515,0.5695,909941,31.34,32.5,27.575,28.475,18198.82,0.0,1.0
2024-07-22,0.629,0.6601,0.5855,0.66,539709,31.45,33.005,29.275,33.0,10794.18,0.0,1.0
2024-07-23,0.5974,0.64,0.51,0.64,367005,29.87,32.0,25.5,32.0,7340.1,0.0,1.0
2024-07-24,0.5607,0.6,0.56,0.6,173537,28.035,30.0,28.0,30.0,3470.74,0.0,1.0
2024-07-25,0.641,0.665,0.55,0.5589,1011782,32.05,33.25,27.5,27.945,20235.64,0.0,1.0
2024-07-26,0.5815,0.631,0.567,0.6285,391460,29.075,31.55,28.35,31.425,7829.2,0.0,1.0
2024-07-29,0.57545,0.66,0.5618,0.6393,1042120,28.7725,33.0,28.09,31.965,20842.4,0.0,1.0
2024-07-30,0.5151,0.5734,0.5012,0.5502,423790,25.755,28.67,25.06,27.51,8475.8,0.0,1.0
2024-07-31,0.4803,0.52,0.47,0.5185,256690,24.015,26.0,23.5,25.925,5133.8,0.0,1.0
2024-08-01,0.5,0.51,0.472,0.48625,783750,25.0,25.5,23.6,24.3125,15675,0.0,1.0
2024-08-02,0.55,0.75,0.5,0.64,47271335,27.5,37.5,25.0,32.0,945426.7,0.0,1.0
2024-08-05,0.4524,0.528,0.4,0.455,2727388,22.62,26.4,20.0,22.75,54547.76,0.0,1.0
2024-08-06,0.4314,0.48,0.4094,0.4325,1205163,21.57,24.0,20.47,21.625,24103.26,0.0,1.0
2024-08-07,0.3999,0.62,0.3036,0.4,2643852,19.995,31.0,15.18,20.0,52877.04,0.0,1.0
2024-08-08,0.3663,0.4,0.3599,0.375,762380,18.315,20.0,17.995,18.75,15247.6,0.0,1.0
2024-08-09,0.359,0.38,0.3451,0.3643,554259,17.95,19.0,17.255,18.215,11085.18,0.0,1.0
2024-08-12,0.3399,0.359,0.3342,0.34,366661,16.995,17.95,16.71,17.0,7333.22,0.0,1.0
2024-08-13,0.3341,0.348,0.322,0.348,341715,16.705,17.4,16.1,17.4,6834.3,0.0,1.0
2024-08-14,0.2978,0.341,0.2829,0.331,703428,14.89,17.05,14.145,16.55,14068.56,0.0,1.0
2024-08-15,0.306,0.3173,0.292,0.292,247802,15.3,15.865,14.6,14.6,4956.04,0.0,1.0
2024-08-16,0.268,0.3135,0.2505,0.301,1247481,13.4,15.675,12.525,15.05,24949.62,0.0,1.0
2024-08-19,0.3005,0.365,0.28,0.2897,4223681,15.025,18.25,14.0,14.485,84473.62,0.0,1.0
2024-08-20,0.286,0.3045,0.2752,0.2932,773503,14.3,15.225,13.76,14.66,15470.06,0.0,1.0
2024-08-21,0.25505,0.295,0.255,0.2851,1286224,12.7525,14.75,12.75,14.255,25724.48,0.0,1.0
2024-08-22,0.2297,0.2549,0.2207,0.2486,3825141,11.485,12.745,11.035,12.43,76502.82,0.0,1.0
2024-08-23,0.2088,0.2289,0.2,0.2289,3286314,10.44,11.445,10.0,11.445,65726.28,0.0,1.0
2024-08-26,0.2092,0.234,0.2061,0.2149,3454336,10.46,11.7,10.305,10.745,69086.72,0.0,1.0
2024-08-27,0.2195,0.2299,0.211,0.2175,4188617,10.975,11.495,10.55,10.875,83772.34,0.0,1.0
2024-08-28,0.1976,0.235,0.1902,0.2313,6355722,9.88,11.75,9.51,11.565,127114.44,0.0,1.0
2024-08-29,0.2,0.2154,0.1875,0.206,4933944,10.0,10.77,9.375,10.3,98678.88,0.0,1.0
2024-08-30,0.1867,0.2014,0.171,0.1989,3146540,9.335,10.07,8.55,9.945,62930.8,0.0,1.0
2024-09-03,0.1624,0.1755,0.1515,0.1755,2120229,8.12,8.775,7.575,8.775,42404.58,0.0,1.0
2024-09-04,0.155,0.171,0.1513,0.1579,1388117,7.75,8.55,7.565,7.895,27762.34,0.0,1.0
2024-09-05,0.1529,0.1549,0.146,0.153,1548553,7.645,7.745,7.3,7.65,30971.06,0.0,1.0
2024-09-06,0.1496,0.1641,0.1412,0.1519,1431501,7.48,8.205,7.06,7.595,28630.02,0.0,1.0
2024-09-09,0.1471,0.1543,0.131,0.1497,929288,7.355,7.715,6.55,7.485,18585.76,0.0,1.0
2024-09-10,0.145,0.152,0.1425,0.15,758018,7.25,7.6,7.125,7.5,15160.36,0.0,1.0
2024-09-11,0.1494,0.1501,0.1425,0.148,860984,7.47,7.505,7.125,7.4,17219.68,0.0,1.0
2024-09-12,0.151,0.165,0.1471,0.1535,931867,7.55,8.25,7.355,7.675,18637.34,0.0,1.0
2024-09-13,0.1513,0.16,0.151,0.1511,900219,7.565,8.0,7.55,7.555,18004.38,0.0,1.0
2024-09-16,0.1501,0.165,0.1419,0.1539,1062741,7.505,8.25,7.095,7.695,21254.82,0.0,1.0
2024-09-17,0.152,0.1549,0.1367,0.151,792402,7.6,7.745,6.835,7.55,15848.04,0.0,1.0
2024-09-18,0.1493,0.1541,0.147,0.1471,558682,7.465,7.705,7.35,7.355,11173.64,0.0,1.0
2024-09-19,0.1524,0.159,0.1454,0.1518,806673,7.62,7.95,7.27,7.59,16133.46,0.0,1.0
2024-09-20,0.142,0.1645,0.1401,0.1531,1251946,7.1,8.225,7.005,7.655,25038.92,0.0,1.0
2024-09-23,0.1429,0.1475,0.134,0.1432,837722,7.145,7.375,6.7,7.16,16754.44,0.0,1.0
2024-09-24,0.1447,0.147,0.1353,0.139,772207,7.235,7.35,6.765,6.95,15444.14,0.0,1.0
2024-09-25,0.1449,0.15,0.14,0.1428,321395,7.245,7.5,7.0,7.14,6427.9,0.0,1.0
2024-09-26,0.1389,0.1449,0.1355,0.1449,564008,6.945,7.245,6.775,7.245,11280.16,0.0,1.0
2024-09-27,0.1401,0.1448,0.1289,0.1389,1388360,7.005,7.24,6.445,6.945,27767.2,0.0,1.0
2024-09-30,0.127,0.1399,0.1231,0.1359,1151173,6.35,6.995,6.155,6.795,23023.46,0.0,1.0
2024-10-01,0.1253,0.1288,0.1161,0.127,2252999,6.265,6.44,5.805,6.35,45059.98,0.0,1.0
2024-10-02,0.1229,0.1299,0.1201,0.1253,1050173,6.145,6.495,6.005,6.265,21003.46,0.0,1.0
2024-10-03,0.1335,0.1379,0.123,0.1235,5514731,6.675,6.895,6.15,6.175,110294.62,0.0,1.0
2024-10-04,0.1342,0.1359,0.1269,0.1349,1756300,6.71,6.795,6.345,6.745,35126,0.0,1.0
2024-10-07,0.1286,0.1342,0.1229,0.1342,866330,6.43,6.71,6.145,6.71,17326.6,0.0,1.0
2024-10-08,0.1171,0.1289,0.1126,0.1286,3116880,5.855,6.445,5.63,6.43,62337.6,0.0,1.0
2024-10-09,0.1209,0.1255,0.1126,0.1136,2167314,6.045,6.275,5.63,5.68,43346.28,0.0,1.0
2024-10-10,0.1179,0.122,0.1132,0.1204,1258849,5.895,6.1,5.66,6.02,25176.98,0.0,1.0
2024-10-11,0.1158,0.122,0.113,0.117,2064405,5.79,6.1,5.65,5.85,41288.1,0.0,1.0
2024-10-14,0.109,0.1139,0.1042,0.113,7905895,5.45,5.695,5.21,5.65,158117.9,0.0,1.0
2024-10-15,0.1095,0.1125,0.1054,0.1061,3347389,5.475,5.625,5.27,5.305,66947.78,0.0,1.0
2024-10-16,0.104,0.1345,0.0967,0.116,13859795,5.2,6.725,4.835,5.8,277195.9,0.0,1.0
2024-10-17,0.099,0.1021,0.0956,0.1,2806879,4.95,5.105,4.78,5.0,56137.58,0.0,1.0
2024-10-18,0.094,0.1005,0.082,0.0984,4365665,4.7,5.025,4.1,4.92,87313.3,0.0,1.0
2024-10-21,0.107,0.1167,0.091,0.094,10678261,5.35,5.835,4.55,4.7,213565.22,0.0,1.0
2024-10-22,0.1101,0.111,0.0945,0.105,7689914,5.505,5.55,4.725,5.25,153798.28,0.0,1.0
2024-10-23,0.1118,0.1166,0.103,0.115,9448641,5.59,5.83,5.15,5.75,188972.82,0.0,1.0
2024-10-24,0.0995,0.1049,0.09,0.103,3866326,4.975,5.245,4.5,5.15,77326.52,0.0,1.0
2024-10-25,0.1053,0.1112,0.0974,0.0995,3004742,5.265,5.56,4.87,4.975,60094.84,0.0,1.0
2024-10-28,0.1059,0.1082,0.1027,0.1053,1491954,5.295,5.41,5.135,5.265,29839.08,0.0,1.0
2024-10-29,0.0988,0.1056,0.0966,0.1027,1130159,4.94,5.28,4.83,5.135,22603.18,0.0,1.0
2024-10-30,0.0935,0.0987,0.087,0.0975,1468623,4.675,4.935,4.35,4.875,29372.46,0.0,1.0
2024-10-31,0.0865,0.092699,0.08,0.0907,2101360,4.325,4.63495,4.0,4.535,42027.2,0.0,1.0
2024-11-01,0.0839,0.087,0.08,0.085,1406591,4.195,4.35,4.0,4.25,28131.82,0.0,1.0
2024-11-04,0.0729,0.0839,0.0728,0.0839,2026392,3.645,4.195,3.64,4.195,40527.84,0.0,1.0
2024-11-05,0.137,0.249,0.0741,0.0741,785170233,6.85,12.45,3.705,3.705,15703404.66,0.0,1.0
2024-11-06,0.0919,0.109,0.087,0.1013,20717356,4.595,5.45,4.35,5.065,414347.12,0.0,1.0
2024-11-07,0.0926,0.117,0.0905,0.0962,35912687,4.63,5.85,4.525,4.81,718253.74,0.0,1.0
2024-11-08,0.091,0.0948,0.08,0.08,6682258,4.55,4.74,4.0,4.0,133645.16,0.0,1.0
2024-11-11,0.0942,0.097,0.0888,0.0918,3341933,4.71,4.85,4.44,4.59,66838.66,0.0,1.0
2024-11-12,0.108,0.14,0.1001,0.103,39514523,5.4,7.0,5.005,5.15,790290.46,0.0,1.0
2024-11-13,0.104,0.1157,0.0921,0.095,10697486,5.2,5.785,4.605,4.75,213949.72,0.0,1.0
2024-11-14,0.074,0.085,0.07,0.0827,7242725,3.7,4.25,3.5,4.135,144854.5,0.0,1.0
2024-11-15,0.0662,0.0741,0.0652,0.0741,6245803,3.31,3.705,3.26,3.705,124916.06,0.0,1.0
2024-11-18,3.73,4.0699,3.13,3.18,223651,3.73,4.0699,3.13,3.18,223651,0.0,0.02
2024-11-19,3.24,3.77,3.03,3.65,169658,3.24,3.77,3.03,3.65,169658,0.0,1.0
2024-11-20,3.44,3.58,3.05,3.2,149261,3.44,3.58,3.05,3.2,149261,0.0,1.0
2024-11-21,3.5,3.7901,3.2,3.26,116014,3.5,3.7901,3.2,3.26,116014,0.0,1.0
2024-11-22,3.52,3.9949,3.3001,3.34,111248,3.52,3.9949,3.3001,3.34,111248,0.0,1.0
2024-11-25,3.75,3.85,3.4,3.52,60307,3.75,3.85,3.4,3.52,60307,0.0,1.0
2024-11-26,3.62,3.88,3.4002,3.75,36423,3.62,3.88,3.4002,3.75,36423,0.0,1.0
2024-11-27,3.48,3.65,3.2248,3.62,19702,3.48,3.65,3.2248,3.62,19702,0.0,1.0
2024-11-29,3.5,3.66,3.5,3.66,8300,3.5,3.66,3.5,3.66,8300,0.0,1.0
2024-12-02,3.53,3.56,3.3233,3.56,30668,3.53,3.56,3.3233,3.56,30668,0.0,1.0
2024-12-03,3.65,3.92,3.42,3.51,81910,3.65,3.92,3.42,3.51,81910,0.0,1.0
2024-12-04,3.89,3.95,3.4502,3.64,402743,3.89,3.95,3.4502,3.64,402743,0.0,1.0
2024-12-05,6.2,7.19,4.8,6.54,17038528,6.2,7.19,4.8,6.54,17038528,0.0,1.0
2024-12-06,4.16,4.9896,3.91,4.76,457156,4.16,4.9896,3.91,4.76,457156,0.0,1.0
2024-12-09,4.06,4.38,3.73,3.83,162855,4.06,4.38,3.73,3.83,162855,0.0,1.0
2024-12-10,4.84,4.8721,4.0,4.04,124673,4.84,4.8721,4.0,4.04,124673,0.0,1.0
2024-12-11,4.1,4.4573,4.07,4.21,75147,4.1,4.4573,4.07,4.21,75147,0.0,1.0
2024-12-12,4.6,4.66,4.07,4.08,63661,4.6,4.66,4.07,4.08,63661,0.0,1.0
2024-12-13,4.63,4.79,4.1516,4.16,46795,4.63,4.79,4.1516,4.16,46795,0.0,1.0
2024-12-16,4.99,5.49,4.54,4.58,132380,4.99,5.49,4.54,4.58,132380,0.0,1.0
2024-12-17,4.38,4.788,4.3,4.3,57005,4.38,4.788,4.3,4.3,57005,0.0,1.0
2024-12-18,4.17,4.4287,4.05,4.31,49922,4.17,4.4287,4.05,4.31,49922,0.0,1.0
2024-12-19,3.9,4.1958,3.56,4.15,52010,3.9,4.1958,3.56,4.15,52010,0.0,1.0
2024-12-20,3.84,4.14,3.73,3.85,25765,3.84,4.14,3.73,3.85,25765,0.0,1.0
2024-12-23,3.63,4.04,3.25,3.88,88375,3.63,4.04,3.25,3.88,88375,0.0,1.0
2024-12-24,3.8,3.9499,3.63,3.63,14649,3.8,3.9499,3.63,3.63,14649,0.0,1.0
2024-12-26,3.75,3.87,3.61,3.87,35169,3.75,3.87,3.61,3.87,35169,0.0,1.0
2024-12-27,3.62,4.03,3.5,3.74,86312,3.62,4.03,3.5,3.74,86312,0.0,1.0
2024-12-30,3.85,3.97,3.5,3.54,106257,3.85,3.97,3.5,3.54,106257,0.0,1.0
2024-12-31,4.87,5.0,4.12,4.72,1728857,4.87,5.0,4.12,4.72,1728857,0.0,1.0
2025-01-02,4.58,4.85,4.44,4.68,250108,4.58,4.85,4.44,4.68,250108,0.0,1.0
2025-01-03,4.46,4.5484,4.242,4.44,42300,4.46,4.5484,4.242,4.44,42300,0.0,1.0
2025-01-06,3.73,4.16,3.71,4.0,113834,3.73,4.16,3.71,4.0,113834,0.0,1.0
2025-01-07,3.85,3.9,3.6,3.84,154468,3.85,3.9,3.6,3.84,154468,0.0,1.0
2025-01-08,3.51,3.78,3.5,3.78,49139,3.51,3.78,3.5,3.78,49139,0.0,1.0
2025-01-10,3.65,3.8299,3.52,3.52,36496,3.65,3.8299,3.52,3.52,36496,0.0,1.0
2025-01-13,3.65,3.65,3.53,3.62,13715,3.65,3.65,3.53,3.62,13715,0.0,1.0
2025-01-14,3.36,3.61,3.3,3.61,79142,3.36,3.61,3.3,3.61,79142,0.0,1.0
2025-01-15,3.47,3.66941,3.3601,3.37,20057,3.47,3.66941,3.3601,3.37,20057,0.0,1.0
2025-01-16,3.55,3.58,3.4,3.47,14720,3.55,3.58,3.4,3.47,14720,0.0,1.0
2025-01-17,3.35,3.65,3.31,3.6284,22800,3.35,3.65,3.31,3.6284,22800,0.0,1.0
2025-01-21,3.57,3.59,3.4501,3.55,33154,3.57,3.59,3.4501,3.55,33154,0.0,1.0
2025-01-22,3.62,3.63,3.5,3.59,13655,3.62,3.63,3.5,3.59,13655,0.0,1.0
2025-01-23,4.0,4.09,3.47,3.61,106616,4.0,4.09,3.47,3.61,106616,0.0,1.0
2025-01-24,4.44,5.4,4.0072,4.2,412357,4.44,5.4,4.0072,4.2,412357,0.0,1.0
2025-01-27,3.93,4.27,3.761,4.1,60645,3.93,4.27,3.761,4.1,60645,0.0,1.0
2025-01-28,3.96,4.0,3.71,3.87,19358,3.96,4.0,3.71,3.87,19358,0.0,1.0
2025-01-29,4.1119,4.13,3.92,3.92,17367,4.1119,4.13,3.92,3.92,17367,0.0,1.0
2025-01-30,4.22,4.22,3.9501,4.1,23084,4.22,4.22,3.9501,4.1,23084,0.0,1.0
2025-01-31,3.68,4.17,3.65,4.17,27862,3.68,4.17,3.65,4.17,27862,0.0,1.0
2025-02-03,3.59,3.68,3.51,3.65,17998,3.59,3.68,3.51,3.65,17998,0.0,1.0
2025-02-04,3.41,3.6,3.41,3.59,22843,3.41,3.6,3.41,3.59,22843,0.0,1.0
2025-02-05,3.33,3.66,3.33,3.47,55236,3.33,3.66,3.33,3.47,55236,0.0,1.0
2025-02-06,3.53,3.6013,3.39,3.44,39685,3.53,3.6013,3.39,3.44,39685,0.0,1.0
2025-02-07,3.44,3.55,3.37,3.55,9067,3.44,3.55,3.37,3.55,9067,0.0,1.0
2025-02-10,3.4,3.56,3.34,3.45,19631,3.4,3.56,3.34,3.45,19631,0.0,1.0
2025-02-11,3.65,3.66,3.425,3.49,31113,3.65,3.66,3.425,3.49,31113,0.0,1.0
2025-02-12,3.83,3.83,3.6001,3.61,30601,3.83,3.83,3.6001,3.61,30601,0.0,1.0
2025-02-13,3.73,3.8,3.5101,3.755,22783,3.73,3.8,3.5101,3.755,22783,0.0,1.0
2025-02-14,3.5887,3.7399,3.49,3.69,8967,3.5887,3.7399,3.49,3.69,8967,0.0,1.0
2025-02-18,3.41,3.74,3.37,3.61,10007,3.41,3.74,3.37,3.61,10007,0.0,1.0
2025-02-19,3.42,3.65,3.42,3.65,7802,3.42,3.65,3.42,3.65,7802,0.0,1.0
2025-02-20,3.53,3.6499,3.44,3.535,15546,3.53,3.6499,3.44,3.535,15546,0.0,1.0
2025-02-21,3.45,3.65,3.35,3.53,19585,3.45,3.65,3.35,3.53,19585,0.0,1.0
2025-02-24,3.7,3.79,3.3361,3.45,102454,3.7,3.79,3.3361,3.45,102454,0.0,1.0
2025-02-25,4.22,4.96,3.61,3.7,340589,4.22,4.96,3.61,3.7,340589,0.0,1.0
2025-02-26,3.98,4.2,3.58,3.95,107211,3.98,4.2,3.58,3.95,107211,0.0,1.0
2025-02-27,3.8662,4.15,3.75,3.98,21878,3.8662,4.15,3.75,3.98,21878,0.0,1.0
2025-02-28,4.28,4.34,3.7901,3.93,77356,4.28,4.34,3.7901,3.93,77356,0.0,1.0
2025-03-03,3.61,4.2964,3.45,4.25,73612,3.61,4.2964,3.45,4.25,73612,0.0,1.0
2025-03-04,3.88,4.3,3.66,3.79,95230,3.88,4.3,3.66,3.79,95230,0.0,1.0
2025-03-05,4.09,4.09,3.7017,3.82,40293,4.09,4.09,3.7017,3.82,40293,0.0,1.0
2025-03-06,4.26,4.34,3.95,3.99,44776,4.26,4.34,3.95,3.99,44776,0.0,1.0
2025-03-07,4.19,4.29,4.11,4.26,23295,4.19,4.29,4.11,4.26,23295,0.0,1.0
2025-03-10,4.15,4.3,4.061,4.197,8646,4.15,4.3,4.061,4.197,8646,0.0,1.0
2025-03-11,4.03,4.16,3.84,4.15,21199,4.03,4.16,3.84,4.15,21199,0.0,1.0
2025-03-12,4.0,4.16,3.8801,4.16,14721,4.0,4.16,3.8801,4.16,14721,0.0,1.0
2025-03-13,3.98,4.08,3.6,3.9781,35537,3.98,4.08,3.6,3.9781,35537,0.0,1.0
2025-03-14,4.0429,4.2,3.84,3.99,25427,4.0429,4.2,3.84,3.99,25427,0.0,1.0
2025-03-17,4.07,4.2262,3.9076,4.15,56091,4.07,4.2262,3.9076,4.15,56091,0.0,1.0
2025-03-18,4.399,4.8,4.2,4.32,102038,4.399,4.8,4.2,4.32,102038,0.0,1.0
2025-03-19,4.1,4.37,4.05,4.2,23943,4.1,4.37,4.05,4.2,23943,0.0,1.0
2025-03-20,3.95,4.1399,3.88,4.0,51381,3.95,4.1399,3.88,4.0,51381,0.0,1.0
2025-03-21,4.19,4.2852,4.0001,4.0251,14717,4.19,4.2852,4.0001,4.0251,14717,0.0,1.0
2025-03-24,3.93,4.19,3.8,4.045,74086,3.93,4.19,3.8,4.045,74086,0.0,1.0
2025-03-25,3.84,3.93,3.62,3.93,24747,3.84,3.93,3.62,3.93,24747,0.0,1.0
2025-03-26,3.73,3.84,3.52,3.77,27332,3.73,3.84,3.52,3.77,27332,0.0,1.0
2025-03-27,3.84,4.0235,3.7,3.73,39727,3.84,4.0235,3.7,3.73,39727,0.0,1.0
2025-03-28,3.81,3.99,3.77,3.8,38918,3.81,3.99,3.77,3.8,38918,0.0,1.0
2025-03-31,3.73,3.9323,3.6083,3.9323,14732,3.73,3.9323,3.6083,3.9323,14732,0.0,1.0
2025-04-01,3.62,3.828,3.6001,3.7191,36240,3.62,3.828,3.6001,3.7191,36240,0.0,1.0
2025-04-02,3.7,3.8,3.52,3.6,17281,3.7,3.8,3.52,3.6,17281,0.0,1.0
2025-04-03,3.25,3.79,3.12,3.7,34144,3.25,3.79,3.12,3.7,34144,0.0,1.0
2025-04-04,3.53,4.5,3.07,3.15,1515203,3.53,4.5,3.07,3.15,1515203,0.0,1.0
2025-04-07,7.5,10.2,6.94,8.25,58463509,7.5,10.2,6.94,8.25,58463509,0.0,1.0
2025-04-08,2.95,3.8499,2.81,3.84,1996137,2.95,3.8499,2.81,3.84,1996137,0.0,1.0
2025-04-09,2.48,2.93,2.2201,2.74,652652,2.48,2.93,2.2201,2.74,652652,0.0,1.0
2025-04-10,2.58,3.6,2.37,2.54,2545025,2.58,3.6,2.37,2.54,2545025,0.0,1.0
2025-04-11,2.64,2.75,2.5,2.55,261957,2.64,2.75,2.5,2.55,261957,0.0,1.0
2025-04-14,2.34,2.6209,2.28,2.55,249185,2.34,2.6209,2.28,2.55,249185,0.0,1.0
2025-04-15,2.33,2.5,2.17,2.37,299120,2.33,2.5,2.17,2.37,299120,0.0,1.0
2025-04-16,2.21,2.32,2.16,2.25,127138,2.21,2.32,2.16,2.25,127138,0.0,1.0
2025-04-17,1.98,2.22,1.83,2.21,210187,1.98,2.22,1.83,2.21,210187,0.0,1.0
2025-04-21,1.71,1.9389,1.6,1.9,174855,1.71,1.9389,1.6,1.9,174855,0.0,1.0
2025-04-22,1.69,1.77,1.65,1.74,118453,1.69,1.77,1.65,1.74,118453,0.0,1.0
2025-04-23,1.69,1.75,1.59,1.7,236501,1.69,1.75,1.59,1.7,236501,0.0,1.0
2025-04-24,1.64,1.72,1.46,1.69,357369,1.64,1.72,1.46,1.69,357369,0.0,1.0
2025-04-25,1.67,1.67,1.5,1.64,317797,1.67,1.67,1.5,1.64,317797,0.0,1.0
2025-04-28,1.7,1.85,1.63,1.68,308489,1.7,1.85,1.63,1.68,308489,0.0,1.0
2025-04-29,1.94,1.9634,1.73,1.74,361205,1.94,1.9634,1.73,1.74,361205,0.0,1.0
2025-04-30,1.91,2.33,1.75,1.82,900196,1.91,2.33,1.75,1.82,900196,0.0,1.0
2025-05-01,2.07,2.08,1.87,1.92,3635154,2.07,2.08,1.87,1.92,3635154,0.0,1.0
2025-05-02,1.92,2.07,1.87,2.07,245975,1.92,2.07,1.87,2.07,245975,0.0,1.0
2025-05-05,1.75,1.81,1.7,1.81,196740,1.75,1.81,1.7,1.81,196740,0.0,1.0
2025-05-06,1.76,1.81,1.71,1.74,64012,1.76,1.81,1.71,1.74,64012,0.0,1.0
2025-05-07,1.7217,1.77,1.6682,1.73,75156,1.7217,1.77,1.6682,1.73,75156,0.0,1.0
2025-05-08,1.76,1.7899,1.66,1.73,77755,1.76,1.7899,1.66,1.73,77755,0.0,1.0
2025-05-09,1.75,1.87,1.68,1.76,87754,1.75,1.87,1.68,1.76,87754,0.0,1.0
2025-05-12,1.78,1.82,1.7201,1.75,60214,1.78,1.82,1.7201,1.75,60214,0.0,1.0
2025-05-13,1.81,1.83,1.73,1.83,56367,1.81,1.83,1.73,1.83,56367,0.0,1.0
2025-05-14,1.71,1.7985,1.71,1.74,67957,1.71,1.7985,1.71,1.74,67957,0.0,1.0
2025-05-15,1.78,1.78,1.67,1.75,50384,1.78,1.78,1.67,1.75,50384,0.0,1.0
2025-05-16,1.79,1.86,1.72,1.79,33478,1.79,1.86,1.72,1.79,33478,0.0,1.0
2025-05-19,1.93,1.9367,1.73,1.78,113599,1.93,1.9367,1.73,1.78,113599,0.0,1.0
2025-05-20,1.91,1.948,1.85,1.93,55403,1.91,1.948,1.85,1.93,55403,0.0,1.0
2025-05-21,1.84,1.9399,1.77,1.91,78308,1.84,1.9399,1.77,1.91,78308,0.0,1.0
2025-05-22,1.88,1.9,1.8,1.85,34308,1.88,1.9,1.8,1.85,34308,0.0,1.0
2025-05-23,1.81,1.9199,1.71,1.81,76355,1.81,1.9199,1.71,1.81,76355,0.0,1.0
2025-05-27,1.67,1.79,1.56,1.73,51892,1.67,1.79,1.56,1.73,51892,0.0,1.0
2025-05-28,1.69,1.706,1.6115,1.7,21152,1.69,1.706,1.6115,1.7,21152,0.0,1.0
2025-05-29,1.56,1.65,1.56,1.59,62120,1.56,1.65,1.56,1.59,62120,0.0,1.0
2025-05-30,1.59,1.6328,1.56,1.57,36567,1.59,1.6328,1.56,1.57,36567,0.0,1.0
2025-06-02,1.76,1.82,1.66,1.66,78207,1.76,1.82,1.66,1.66,78207,0.0,1.0
2025-06-03,1.78,1.8194,1.73,1.74,28447,1.78,1.8194,1.73,1.74,28447,0.0,1.0
2025-06-04,1.78,1.78,1.7001,1.74,21302,1.78,1.78,1.7001,1.74,21302,0.0,1.0
2025-06-05,1.52,1.7999,1.49,1.75,2938133,1.52,1.7999,1.49,1.75,2938133,0.0,1.0
2025-06-06,2.25,2.45,1.88,2.16,36757106,2.25,2.45,1.88,2.16,36757106,0.0,1.0
2025-06-09,1.99,2.19,1.9,2.12,953624,1.99,2.19,1.9,2.12,953624,0.0,1.0
2025-06-10,1.83,2.0,1.76,2.0,317235,1.83,2.0,1.76,2.0,317235,0.0,1.0
2025-06-11,1.8,1.85,1.71,1.75,134433,1.8,1.85,1.71,1.75,134433,0.0,1.0
2025-06-12,1.77,1.79,1.66,1.68,88050,1.77,1.79,1.66,1.68,88050,0.0,1.0
2025-06-13,1.66,1.74,1.61,1.71,109768,1.66,1.74,1.61,1.71,109768,0.0,1.0
2025-06-16,1.68,1.7489,1.65,1.66,62972,1.68,1.7489,1.65,1.66,62972,0.0,1.0
2025-06-17,1.63,1.67,1.61,1.65,64569,1.63,1.67,1.61,1.65,64569,0.0,1.0
2025-06-18,1.61,1.66,1.56,1.64,39502,1.61,1.66,1.56,1.64,39502,0.0,1.0
2025-06-20,1.56,1.63,1.49,1.63,69992,1.56,1.63,1.49,1.63,69992,0.0,1.0
2025-06-23,1.6,1.62,1.53,1.54,65877,1.6,1.62,1.53,1.54,65877,0.0,1.0
2025-06-24,1.6,1.625,1.58,1.6,62812,1.6,1.625,1.58,1.6,62812,0.0,1.0
2025-06-25,1.58,1.6099,1.5501,1.6,24162,1.58,1.6099,1.5501,1.6,24162,0.0,1.0
2025-06-26,1.56,1.6104,1.52,1.59,49899,1.56,1.6104,1.52,1.59,49899,0.0,1.0
2025-06-27,1.62,1.63,1.56,1.57,54760,1.62,1.63,1.56,1.57,54760,0.0,1.0
2025-06-30,1.72,1.72,1.66,1.72,65412,1.72,1.72,1.66,1.72,65412,0.0,1.0
2025-07-01,1.66,1.69,1.59,1.635,70991,1.66,1.69,1.59,1.635,70991,0.0,1.0
2025-07-02,1.62,1.65,1.6045,1.65,54951,1.62,1.65,1.6045,1.65,54951,0.0,1.0
2025-07-03,1.63,1.66,1.62,1.62,10134,1.63,1.66,1.62,1.62,10134,0.0,1.0
2025-07-07,1.63,1.66,1.6,1.66,25716,1.63,1.66,1.6,1.66,25716,0.0,1.0
2025-07-08,1.66,1.68,1.6101,1.64,25132,1.66,1.68,1.6101,1.64,25132,0.0,1.0
2025-07-09,1.67,1.6893,1.64,1.67,24796,1.67,1.6893,1.64,1.67,24796,0.0,1.0
2025-07-10,1.65,1.69,1.61,1.69,27193,1.65,1.69,1.61,1.69,27193,0.0,1.0
2025-07-11,1.59,1.65,1.57,1.65,23472,1.59,1.65,1.57,1.65,23472,0.0,1.0
2025-07-14,1.61,1.7,1.57,1.61,126194,1.61,1.7,1.57,1.61,126194,0.0,1.0
2025-07-15,1.64,1.7296,1.61,1.64,50212,1.64,1.7296,1.61,1.64,50212,0.0,1.0
2025-07-16,1.61,1.65,1.55,1.62,45765,1.61,1.65,1.55,1.62,45765,0.0,1.0
2025-07-17,1.61,1.64,1.57,1.61,27515,1.61,1.64,1.57,1.61,27515,0.0,1.0
2025-07-18,1.57,1.61,1.56,1.58,24184,1.57,1.61,1.56,1.58,24184,0.0,1.0
2025-07-21,1.56,1.61,1.52,1.61,27946,1.56,1.61,1.52,1.61,27946,0.0,1.0
2025-07-22,1.56,1.58,1.55,1.57,29070,1.56,1.58,1.55,1.57,29070,0.0,1.0
2025-07-23,1.62,1.63,1.56,1.56,18702,1.62,1.63,1.56,1.56,18702,0.0,1.0
2025-07-24,1.57,1.62,1.56,1.59,5518,1.57,1.62,1.56,1.59,5518,0.0,1.0
2025-07-25,1.56,1.6,1.56,1.57,36171,1.56,1.6,1.56,1.57,36171,0.0,1.0
2025-07-28,1.62,1.6304,1.58,1.6,35787,1.62,1.6304,1.58,1.6,35787,0.0,1.0
2025-07-29,1.58,1.6,1.56,1.6,18394,1.58,1.6,1.56,1.6,18394,0.0,1.0
2025-07-30,1.54,1.6,1.54,1.6,45455,1.54,1.6,1.54,1.6,45455,0.0,1.0
2025-07-31,1.5,1.54,1.47,1.53,26380,1.5,1.54,1.47,1.53,26380,0.0,1.0
2025-08-01,1.5,1.52,1.48,1.48,14944,1.5,1.52,1.48,1.48,14944,0.0,1.0
2025-08-04,1.495,1.52,1.46,1.52,29524,1.495,1.52,1.46,1.52,29524,0.0,1.0
2025-08-05,1.52,1.55,1.4613,1.49,65240,1.52,1.55,1.4613,1.49,65240,0.0,1.0
2025-08-06,1.47,1.52,1.4601,1.52,23584,1.47,1.52,1.4601,1.52,23584,0.0,1.0
2025-08-07,1.47,1.48,1.46,1.47,21085,1.47,1.48,1.46,1.47,21085,0.0,1.0
2025-08-08,1.4,1.46,1.3745,1.46,720553,1.4,1.46,1.3745,1.46,720553,0.0,1.0
2025-08-11,1.88,2.48,1.77,1.8,99627843,1.88,2.48,1.77,1.8,99627843,0.0,1.0
2025-08-12,1.48,1.6,1.44,1.53,1424899,1.48,1.6,1.44,1.53,1424899,0.0,1.0
2025-08-13,1.38,1.49,1.38,1.465,476313,1.38,1.49,1.38,1.465,476313,0.0,1.0
2025-08-14,1.31,1.4,1.26,1.34,365668,1.31,1.4,1.26,1.34,365668,0.0,1.0
2025-08-15,1.36,1.3984,1.285,1.34,210826,1.36,1.3984,1.285,1.34,210826,0.0,1.0
2025-08-18,1.39,1.45,1.3802,1.39,145827,1.39,1.45,1.3802,1.39,145827,0.0,1.0
2025-08-19,1.3,1.39,1.29,1.39,92047,1.3,1.39,1.29,1.39,92047,0.0,1.0
2025-08-20,1.3,1.35,1.26,1.35,85137,1.3,1.35,1.26,1.35,85137,0.0,1.0
2025-08-21,1.34,1.35,1.275,1.3,132081,1.34,1.35,1.275,1.3,132081,0.0,1.0
2025-08-22,1.39,1.48,1.32,1.34,282459,1.39,1.48,1.32,1.34,282459,0.0,1.0
2025-08-25,1.42,1.52,1.39,1.39,641773,1.42,1.52,1.39,1.39,641773,0.0,1.0
2025-08-26,1.36,1.44,1.35,1.44,174583,1.36,1.44,1.35,1.44,174583,0.0,1.0
2025-08-27,1.37,1.3996,1.35,1.36,46298,1.37,1.3996,1.35,1.36,46298,0.0,1.0
2025-08-28,1.37,1.38,1.35,1.38,55266,1.37,1.38,1.35,1.38,55266,0.0,1.0
2025-08-29,1.3614,1.37,1.33,1.35,39639,1.3614,1.37,1.33,1.35,39639,0.0,1.0
2025-09-02,1.37,1.3899,1.33,1.36,62417,1.37,1.3899,1.33,1.36,62417,0.0,1.0
2025-09-03,1.46,1.48,1.37,1.37,105519,1.46,1.48,1.37,1.37,105519,0.0,1.0
2025-09-04,1.41,1.45,1.3702,1.4201,179806,1.41,1.45,1.3702,1.4201,179806,0.0,1.0
2025-09-05,1.45,1.47,1.37,1.37,83516,1.45,1.47,1.37,1.37,83516,0.0,1.0
2025-09-08,1.42,1.49,1.415,1.47,177829,1.42,1.49,1.415,1.47,177829,0.0,1.0
2025-09-09,1.43,1.45,1.4,1.43,48983,1.43,1.45,1.4,1.43,48983,0.0,1.0
2025-09-10,1.45,1.51,1.44,1.51,57349,1.45,1.51,1.44,1.51,57349,0.0,1.0
2025-09-11,1.47,1.49,1.45,1.49,40515,1.47,1.49,1.45,1.49,40515,0.0,1.0
2025-09-12,1.57,1.64,1.5,1.59,336205,1.57,1.64,1.5,1.59,336205,0.0,1.0
2025-09-15,1.54,1.63,1.54,1.63,95943,1.54,1.63,1.54,1.63,95943,0.0,1.0
2025-09-16,1.53,1.57,1.51,1.54,61861,1.53,1.57,1.51,1.54,61861,0.0,1.0
2025-09-17,1.55,1.57,1.52,1.53,628053,1.55,1.57,1.52,1.53,628053,0.0,1.0
2025-09-18,1.52,1.56,1.48,1.56,152939,1.52,1.56,1.48,1.56,152939,0.0,1.0
2025-09-19,1.46,1.56,1.46,1.52,82771,1.46,1.56,1.46,1.52,82771,0.0,1.0
2025-09-22,1.52,1.55,1.47,1.55,38841,1.52,1.55,1.47,1.55,38841,0.0,1.0
2025-09-23,1.53,1.55,1.49,1.49,23991,1.53,1.55,1.49,1.49,23991,0.0,1.0
2025-09-24,1.63,1.6962,1.53,1.53,167792,1.63,1.6962,1.53,1.53,167792,0.0,1.0
2025-09-25,1.56,1.62,1.54,1.62,60073,1.56,1.62,1.54,1.62,60073,0.0,1.0
2025-09-26,1.49,1.5599,1.44,1.54,41149,1.49,1.5599,1.44,1.54,41149,0.0,1.0
2025-09-29,1.54,1.54,1.4501,1.49,38472,1.54,1.54,1.4501,1.49,38472,0.0,1.0
2025-09-30,1.52,1.54,1.49,1.52,43525,1.52,1.54,1.49,1.52,43525,0.0,1.0
2025-10-01,1.53,1.5359,1.5,1.51,87539,1.53,1.5359,1.5,1.51,87539,0.0,1.0
2025-10-02,1.61,1.67,1.5001,1.56,77387,1.61,1.67,1.5001,1.56,77387,0.0,1.0
2025-10-03,1.54,1.61,1.53,1.56,19829,1.54,1.61,1.53,1.56,19829,0.0,1.0
2025-10-06,1.55,1.6,1.52,1.54,878685,1.55,1.6,1.52,1.54,878685,0.0,1.0
2025-10-07,2.14,2.69,1.91,1.965,42411721,2.14,2.69,1.91,1.965,42411721,0.0,1.0
2025-10-08,1.87,1.92,1.65,1.75,849973,1.87,1.92,1.65,1.75,849973,0.0,1.0
2025-10-09,3.28,4.17,2.62,3.79,106043578,3.28,4.17,2.62,3.79,106043578,0.0,1.0
2025-10-10,3.19,3.29,2.65,3.0,1775699,3.19,3.29,2.65,3.0,1775699,0.0,1.0
2025-10-13,2.85,3.1232,2.82,2.86,459122,2.85,3.1232,2.82,2.86,459122,0.0,1.0
2025-10-14,3.5,3.779,2.914,3.05,1942965,3.5,3.779,2.914,3.05,1942965,0.0,1.0
2025-10-15,3.34,3.5,3.1,3.1,352279,3.34,3.5,3.1,3.1,352279,0.0,1.0
2025-10-16,2.94,3.41,2.94,3.14,321638,2.94,3.41,2.94,3.14,321638,0.0,1.0
2025-10-17,2.58,2.87,2.5702,2.8,182243,2.58,2.87,2.5702,2.8,182243,0.0,1.0
2025-10-20,2.59,2.685,2.56,2.58,84536,2.59,2.685,2.56,2.58,84536,0.0,1.0
2025-10-21,2.56,2.67,2.52,2.54,99314,2.56,2.67,2.52,2.54,99314,0.0,1.0
2025-10-22,2.44,2.57,2.4,2.56,85311,2.44,2.57,2.4,2.56,85311,0.0,1.0
2025-10-23,2.43,2.63,2.38,2.63,72049,2.43,2.63,2.38,2.63,72049,0.0,1.0
2025-10-24,2.31,2.4,2.27,2.34,71980,2.31,2.4,2.27,2.34,71980,0.0,1.0
2025-10-27,2.28,2.38,2.24,2.24,86623,2.28,2.38,2.24,2.24,86623,0.0,1.0
2025-10-28,2.21,2.33,2.19,2.24,96906,2.21,2.33,2.19,2.24,96906,0.0,1.0
2025-10-29,2.29,2.36,2.166,2.19,54545,2.29,2.36,2.166,2.19,54545,0.0,1.0
2025-10-30,2.2,2.29,2.18,2.24,26594,2.2,2.29,2.18,2.24,26594,0.0,1.0
2025-10-31,1.97,2.144,1.91,2.13,101487,1.97,2.144,1.91,2.13,101487,0.0,1.0
2025-11-03,1.78,1.9843,1.69,1.97,53579,1.78,1.9843,1.69,1.97,53579,0.0,1.0
2025-11-04,1.79,1.86,1.78,1.81,46300,1.79,1.86,1.78,1.81,46300,0.0,1.0
2025-11-05,1.73,1.77,1.64,1.73,50515,1.73,1.77,1.64,1.73,50515,0.0,1.0
2025-11-06,1.59,1.77,1.55,1.73,56394,1.59,1.77,1.55,1.73,56394,0.0,1.0
2025-11-07,1.57,1.59,1.3911,1.55,144488,1.57,1.59,1.3911,1.55,144488,0.0,1.0
2025-11-10,1.57,1.61,1.56,1.56,32183,1.57,1.61,1.56,1.56,32183,0.0,1.0
2025-11-11,1.73,1.75,1.53,1.53,77295,1.73,1.75,1.53,1.53,77295,0.0,1.0
2025-11-12,1.62,1.73,1.5956,1.73,55044,1.62,1.73,1.5956,1.73,55044,0.0,1.0
2025-11-13,1.55,1.68,1.48,1.65,85307,1.55,1.68,1.48,1.65,85307,0.0,1.0
2025-11-14,1.48,1.53,1.43,1.43,27898,1.48,1.53,1.43,1.43,27898,0.0,1.0
2025-11-17,1.43,1.48,1.35,1.47,97231,1.43,1.48,1.35,1.47,97231,0.0,1.0
2025-11-18,1.44,1.455,1.345,1.4,49038,1.44,1.455,1.345,1.4,49038,0.0,1.0
2025-11-19,1.42,1.5115,1.38,1.44,37148,1.42,1.5115,1.38,1.44,37148,0.0,1.0
2025-11-20,1.26,1.45,1.26,1.39,55984,1.26,1.45,1.26,1.39,55984,0.0,1.0
2025-11-21,1.27,1.3,1.235,1.29,46633,1.27,1.3,1.235,1.29,46633,0.0,1.0
2025-11-24,1.38,1.39,1.24,1.3,52590,1.38,1.39,1.24,1.3,52590,0.0,1.0
2025-11-25,1.38,1.4498,1.33,1.38,50681,1.38,1.4498,1.33,1.38,50681,0.0,1.0
2025-11-26,1.45,1.45,1.4,1.4006,20224,1.45,1.45,1.4,1.4006,20224,0.0,1.0