date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-25,4.4,17.33,4.15,5.2,170424,220.0,866.5,207.5,260.0,3408.48,0.0,1.0
2022-05-26,3.7,4.55,3.5001,4.38,369104,185.0,227.5,175.005,219.0,7382.08,0.0,1.0
2022-05-27,3.42,3.73,3.3,3.56,124182,171.0,186.5,165.0,178.0,2483.64,0.0,1.0
2022-05-31,3.12,3.63,2.75,3.54,271123,156.0,181.5,137.5,177.0,5422.46,0.0,1.0
2022-06-01,3.1534,3.24,3.02,3.07,115288,157.67,162.0,151.0,153.5,2305.76,0.0,1.0
2022-06-02,2.96,3.09,2.93,3.0101,91794,148.0,154.5,146.5,150.505,1835.88,0.0,1.0
2022-06-03,2.9,3.08,2.81,2.9759,37216,145.0,154.0,140.5,148.795,744.32,0.0,1.0
2022-06-06,2.82,3.49,2.81,3.04,175461,141.0,174.5,140.5,152.0,3509.22,0.0,1.0
2022-06-07,2.8888,2.98,2.75,2.88,60192,144.44,149.0,137.5,144.0,1203.84,0.0,1.0
2022-06-08,3.16,3.42,3.03,3.42,194164,158.0,171.0,151.5,171.0,3883.28,0.0,1.0
2022-06-09,3.0,3.11,2.96,3.11,20353,150.0,155.5,148.0,155.5,407.06,0.0,1.0
2022-06-10,2.95,3.1,2.83,2.83,4138,147.5,155.0,141.5,141.5,82.76,0.0,1.0
2022-06-13,2.965,3.06,2.79,2.92,44833,148.25,153.0,139.5,146.0,896.66,0.0,1.0
2022-06-14,2.9974,3.03,2.76,2.91,5687,149.87,151.5,138.0,145.5,113.74,0.0,1.0
2022-06-15,2.9,2.92,2.8,2.92,10387,145.0,146.0,140.0,146.0,207.74,0.0,1.0
2022-06-16,2.7462,2.7999,2.56,2.75,17081,137.31,139.995,128.0,137.5,341.62,0.0,1.0
2022-06-17,2.91,2.99,2.74,2.7999,31964,145.5,149.5,137.0,139.995,639.28,0.0,1.0
2022-06-21,3.0,3.0,3.0,3.0,1231,150.0,150.0,150.0,150.0,24.62,0.0,1.0
2022-06-22,3.25,3.27,3.14,3.18,46777,162.5,163.5,157.0,159.0,935.54,0.0,1.0
2022-06-23,3.3823,3.4,3.2,3.24,37255,169.115,170.0,160.0,162.0,745.1,0.0,1.0
2022-06-24,3.27,3.5,3.24,3.405,22492,163.5,175.0,162.0,170.25,449.84,0.0,1.0
2022-06-27,3.22,3.4899,3.16,3.25,56566,161.0,174.495,158.0,162.5,1131.32,0.0,1.0
2022-06-28,3.53,3.9,3.3201,3.37,63916,176.5,195.0,166.005,168.5,1278.32,0.0,1.0
2022-06-29,3.43,3.6089,3.3505,3.5,31755,171.5,180.445,167.525,175.0,635.1,0.0,1.0
2022-06-30,3.51,3.52,3.055,3.32,17638,175.5,176.0,152.75,166.0,352.76,0.0,1.0
2022-07-01,3.3501,3.73,3.3501,3.3501,25479,167.505,186.5,167.505,167.505,509.58,0.0,1.0
2022-07-05,3.04,3.1799,3.015,3.17,50174,152.0,158.995,150.75,158.5,1003.48,0.0,1.0
2022-07-06,3.075,3.19,3.02,3.02,18848,153.75,159.5,151.0,151.0,376.96,0.0,1.0
2022-07-07,3.385,3.53,3.12,3.14,8343,169.25,176.5,156.0,157.0,166.86,0.0,1.0
2022-07-08,3.35,3.5,3.15,3.44,11545,167.5,175.0,157.5,172.0,230.9,0.0,1.0
2022-07-11,3.41,3.9,3.3,3.9,52548,170.5,195.0,165.0,195.0,1050.96,0.0,1.0
2022-07-12,3.41,3.5857,3.22,3.26,13985,170.5,179.285,161.0,163.0,279.7,0.0,1.0
2022-07-13,3.5548,3.7,3.3999,3.3999,9247,177.74,185.0,169.995,169.995,184.94,0.0,1.0
2022-07-14,3.26,3.38,3.22,3.26,24901,163.0,169.0,161.0,163.0,498.02,0.0,1.0
2022-07-15,3.31,3.42,3.3,3.42,4262,165.5,171.0,165.0,171.0,85.24,0.0,1.0
2022-07-18,3.26,3.35,3.25,3.3399,16395,163.0,167.5,162.5,166.995,327.9,0.0,1.0
2022-07-19,3.35,3.51,3.23,3.31,10140,167.5,175.5,161.5,165.5,202.8,0.0,1.0
2022-07-20,3.5399,3.64,3.35,3.35,4654,176.995,182.0,167.5,167.5,93.08,0.0,1.0
2022-07-21,3.685,3.7781,3.46,3.46,37735,184.25,188.905,173.0,173.0,754.7,0.0,1.0
2022-07-22,3.79,3.98,3.7565,3.98,29135,189.5,199.0,187.825,199.0,582.7,0.0,1.0
2022-07-25,3.9305,4.0899,3.64,3.65,62047,196.525,204.495,182.0,182.5,1240.94,0.0,1.0
2022-07-26,3.815,3.88,3.7201,3.81,35598,190.75,194.0,186.005,190.5,711.96,0.0,1.0
2022-07-27,3.87,3.9999,3.74,3.82,34360,193.5,199.995,187.0,191.0,687.2,0.0,1.0
2022-07-28,3.82,3.89,3.789,3.79,43207,191.0,194.5,189.45,189.5,864.14,0.0,1.0
2022-07-29,3.85,4.1499,3.82,3.9499,112797,192.5,207.495,191.0,197.495,2255.94,0.0,1.0
2022-08-01,3.685,3.85,3.59,3.76,81181,184.25,192.5,179.5,188.0,1623.62,0.0,1.0
2022-08-02,3.6601,3.77,3.65,3.7699,18178,183.005,188.5,182.5,188.495,363.56,0.0,1.0
2022-08-03,3.755,3.8999,3.6999,3.7135,22946,187.75,194.995,184.995,185.675,458.92,0.0,1.0
2022-08-04,3.71,3.8999,3.71,3.75,5227,185.5,194.995,185.5,187.5,104.54,0.0,1.0
2022-08-05,3.7215,3.85,3.71,3.8,10742,186.075,192.5,185.5,190.0,214.84,0.0,1.0
2022-08-08,3.93,3.99,3.7101,3.855,24831,196.5,199.5,185.505,192.75,496.62,0.0,1.0
2022-08-09,4.19,4.2,3.86,4.06,71034,209.5,210.0,193.0,203.0,1420.68,0.0,1.0
2022-08-10,3.82,4.23,3.8,4.23,82797,191.0,211.5,190.0,211.5,1655.94,0.0,1.0
2022-08-11,3.915,3.95,3.85,3.8699,20237,195.75,197.5,192.5,193.495,404.74,0.0,1.0
2022-08-12,3.95,3.9819,3.86,3.8926,9632,197.5,199.095,193.0,194.63,192.64,0.0,1.0
2022-08-15,3.92,4.09,3.8506,3.8697,8064,196.0,204.5,192.53,193.485,161.28,0.0,1.0
2022-08-16,3.98,4.0637,3.96,4.0624,12865,199.0,203.185,198.0,203.12,257.3,0.0,1.0
2022-08-17,3.91,3.99,3.8,3.9501,15841,195.5,199.5,190.0,197.505,316.82,0.0,1.0
2022-08-18,3.92,3.99,3.9101,3.9456,6965,196.0,199.5,195.505,197.28,139.3,0.0,1.0
2022-08-19,3.92,4.07,3.9,4.07,3819,196.0,203.5,195.0,203.5,76.38,0.0,1.0
2022-08-22,3.9755,4.0299,3.81,3.81,15917,198.775,201.495,190.5,190.5,318.34,0.0,1.0
2022-08-23,3.99,4.02,3.94,4.02,1939,199.5,201.0,197.0,201.0,38.78,0.0,1.0
2022-08-24,3.98,4.0485,3.96,3.96,7051,199.0,202.425,198.0,198.0,141.02,0.0,1.0
2022-08-25,4.0,4.0945,3.96,4.04,8364,200.0,204.725,198.0,202.0,167.28,0.0,1.0
2022-08-26,3.94,4.1,3.93,4.1,8573,197.0,205.0,196.5,205.0,171.46,0.0,1.0
2022-08-29,3.96,3.99,3.91,3.9804,1662,198.0,199.5,195.5,199.02,33.24,0.0,1.0
2022-08-30,3.97,4.04,3.85,3.9347,13525,198.5,202.0,192.5,196.735,270.5,0.0,1.0
2022-08-31,4.15,4.17,3.92,3.94,29637,207.5,208.5,196.0,197.0,592.74,0.0,1.0
2022-09-01,4.05,4.1,3.95,4.09,20408,202.5,205.0,197.5,204.5,408.16,0.0,1.0
2022-09-02,3.975,4.1799,3.9,4.1799,10331,198.75,208.995,195.0,208.995,206.62,0.0,1.0
2022-09-06,3.98,4.07,3.89,3.92,30088,199.0,203.5,194.5,196.0,601.76,0.0,1.0
2022-09-07,3.89,3.9795,3.8615,3.87,22024,194.5,198.975,193.075,193.5,440.48,0.0,1.0
2022-09-08,3.87,3.9599,3.77,3.77,16422,193.5,197.995,188.5,188.5,328.44,0.0,1.0
2022-09-09,3.86,4.18,3.85,4.18,6819,193.0,209.0,192.5,209.0,136.38,0.0,1.0
2022-09-12,3.87,3.9699,3.85,3.91,3383,193.5,198.495,192.5,195.5,67.66,0.0,1.0
2022-09-13,3.8,3.93,3.77,3.93,26801,190.0,196.5,188.5,196.5,536.02,0.0,1.0
2022-09-14,3.89,4.11,3.79,3.86,22331,194.5,205.5,189.5,193.0,446.62,0.0,1.0
2022-09-15,3.8485,3.95,3.82,3.87,17483,192.425,197.5,191.0,193.5,349.66,0.0,1.0
2022-09-16,3.9,4.025,3.775,3.87,4360,195.0,201.25,188.75,193.5,87.2,0.0,1.0
2022-09-19,3.7452,3.84,3.67,3.84,27843,187.26,192.0,183.5,192.0,556.86,0.0,1.0
2022-09-20,3.685,3.8745,3.66,3.82,10121,184.25,193.725,183.0,191.0,202.42,0.0,1.0
2022-09-21,3.86,3.86,3.66,3.66,2342,193.0,193.0,183.0,183.0,46.84,0.0,1.0
2022-09-22,3.78,3.8213,3.66,3.7,15017,189.0,191.065,183.0,185.0,300.34,0.0,1.0
2022-09-23,3.655,3.9699,3.61,3.9699,5230,182.75,198.495,180.5,198.495,104.6,0.0,1.0
2022-09-26,3.845,3.88,3.7001,3.7001,4257,192.25,194.0,185.005,185.005,85.14,0.0,1.0
2022-09-27,3.73,3.82,3.73,3.77,2666,186.5,191.0,186.5,188.5,53.32,0.0,1.0
2022-09-28,3.6799,3.7122,3.58,3.6299,9243,183.995,185.61,179.0,181.495,184.86,0.0,1.0
2022-09-29,3.8552,3.8552,3.61,3.63,1887,192.76,192.76,180.5,181.5,37.74,0.0,1.0
2022-09-30,3.7399,3.8088,3.61,3.8001,12757,186.995,190.44,180.5,190.005,255.14,0.0,1.0
2022-10-03,3.776,3.9,3.5799,3.61,21645,188.8,195.0,178.995,180.5,432.9,0.0,1.0
2022-10-04,3.7399,3.7399,3.61,3.67,1281,186.995,186.995,180.5,183.5,25.62,0.0,1.0
2022-10-05,3.78,3.875,3.67,3.6913,3317,189.0,193.75,183.5,184.565,66.34,0.0,1.0
2022-10-06,3.6101,3.8425,3.59,3.76,16313,180.505,192.125,179.5,188.0,326.26,0.0,1.0
2022-10-07,3.245,3.73,3.12,3.73,36488,162.25,186.5,156.0,186.5,729.76,0.0,1.0
2022-10-10,3.29,3.4974,3.2,3.2601,13020,164.5,174.87,160.0,163.005,260.4,0.0,1.0
2022-10-11,3.372,3.44,3.31,3.3801,11019,168.6,172.0,165.5,169.005,220.38,0.0,1.0
2022-10-12,3.36,3.415,3.32,3.4002,8155,168.0,170.75,166.0,170.01,163.1,0.0,1.0
2022-10-13,3.48,3.525,3.48,3.525,3010,174.0,176.25,174.0,176.25,60.2,0.0,1.0
2022-10-14,3.55,3.66,3.55,3.66,222,177.5,183.0,177.5,183.0,4.44,0.0,1.0
2022-10-17,3.643,3.67,3.5701,3.62,4622,182.15,183.5,178.505,181.0,92.44,0.0,1.0
2022-10-18,3.52,3.64,3.52,3.64,10199,176.0,182.0,176.0,182.0,203.98,0.0,1.0
2022-10-19,3.4922,3.5461,3.35,3.52,8486,174.61,177.305,167.5,176.0,169.72,0.0,1.0
2022-10-20,3.2804,3.377,3.2,3.2,12908,164.02,168.85,160.0,160.0,258.16,0.0,1.0
2022-10-21,3.2419,3.43,3.19,3.43,4207,162.095,171.5,159.5,171.5,84.14,0.0,1.0
2022-10-24,3.22,3.271,3.16,3.24,28796,161.0,163.55,158.0,162.0,575.92,0.0,1.0
2022-10-25,2.97,3.3107,2.9,3.12,28895,148.5,165.535,145.0,156.0,577.9,0.0,1.0
2022-10-26,3.0615,3.0615,2.99,2.99,1132,153.075,153.075,149.5,149.5,22.64,0.0,1.0
2022-10-27,2.9501,2.975,2.89,2.89,20961,147.505,148.75,144.5,144.5,419.22,0.0,1.0
2022-10-28,3.03,3.08,2.94,2.94,1291,151.5,154.0,147.0,147.0,25.82,0.0,1.0
2022-10-31,2.845,3.03,2.78,3.03,28301,142.25,151.5,139.0,151.5,566.02,0.0,1.0
2022-11-01,2.88,2.88,2.84,2.84,446,144.0,144.0,142.0,142.0,8.92,0.0,1.0
2022-11-02,2.55,2.85,2.5201,2.8,29561,127.5,142.5,126.005,140.0,591.22,0.0,1.0
2022-11-03,2.34,2.5,2.32,2.38,46961,117.0,125.0,116.0,119.0,939.22,0.0,1.0
2022-11-04,2.5,2.6,2.41,2.5753,5402,125.0,130.0,120.5,128.765,108.04,0.0,1.0
2022-11-07,2.46,2.47,2.3,2.34,13464,123.0,123.5,115.0,117.0,269.28,0.0,1.0
2022-11-08,2.29,2.4289,2.16,2.41,23095,114.5,121.445,108.0,120.5,461.9,0.0,1.0
2022-11-09,2.2395,2.2395,2.18,2.21,4485,111.975,111.975,109.0,110.5,89.7,0.0,1.0
2022-11-10,2.354,2.4209,2.14,2.14,17680,117.7,121.045,107.0,107.0,353.6,0.0,1.0
2022-11-11,2.42,2.42,2.36,2.419,1723,121.0,121.0,118.0,120.95,34.46,0.0,1.0
2022-11-14,2.34,2.34,2.2,2.2,15398,117.0,117.0,110.0,110.0,307.96,0.0,1.0
2022-11-15,2.3129,2.4,2.13,2.18,14288,115.645,120.0,106.5,109.0,285.76,0.0,1.0
2022-11-16,2.0,2.1999,2.0,2.11,29667,100.0,109.995,100.0,105.5,593.34,0.0,1.0
2022-11-17,1.83,2.05,1.81,1.86,52050,91.5,102.5,90.5,93.0,1041,0.0,1.0
2022-11-18,1.87,1.89,1.87,1.89,695,93.5,94.5,93.5,94.5,13.9,0.0,1.0
2022-11-21,1.7698,1.79,1.67,1.79,23709,88.49,89.5,83.5,89.5,474.18,0.0,1.0
2022-11-22,1.64,1.72,1.57,1.65,38287,82.0,86.0,78.5,82.5,765.74,0.0,1.0
2022-11-23,1.5,1.59,1.49,1.57,13232,75.0,79.5,74.5,78.5,264.64,0.0,1.0
2022-11-25,1.71,1.7567,1.55,1.55,10054,85.5,87.835,77.5,77.5,201.08,0.0,1.0
2022-11-28,1.51,1.54,1.48,1.54,34194,75.5,77.0,74.0,77.0,683.88,0.0,1.0
2022-11-29,1.48,1.48,1.48,1.48,616,74.0,74.0,74.0,74.0,12.32,0.0,1.0
2022-11-30,1.431,1.47,1.3,1.36,116643,71.55,73.5,65.0,68.0,2332.86,0.0,1.0
2022-12-01,1.47,1.5,1.43,1.43,34572,73.5,75.0,71.5,71.5,691.44,0.0,1.0
2022-12-02,1.56,1.57,1.5,1.5,78647,78.0,78.5,75.0,75.0,1572.94,0.0,1.0
2022-12-05,1.5,1.64,1.48,1.51,47242,75.0,82.0,74.0,75.5,944.84,0.0,1.0
2022-12-06,1.6475,1.68,1.57,1.575,73333,82.375,84.0,78.5,78.75,1466.66,0.0,1.0
2022-12-07,1.64,1.71,1.4836,1.71,66104,82.0,85.5,74.18,85.5,1322.08,0.0,1.0
2022-12-08,1.5,1.64,1.5,1.55,5476,75.0,82.0,75.0,77.5,109.52,0.0,1.0
2022-12-09,1.62,1.62,1.62,1.62,190,81.0,81.0,81.0,81.0,3.8,0.0,1.0
2022-12-12,1.53,1.53,1.47,1.48,1219,76.5,76.5,73.5,74.0,24.38,0.0,1.0
2022-12-13,1.5995,1.6,1.55,1.5739,8210,79.975,80.0,77.5,78.695,164.2,0.0,1.0
2022-12-14,1.6,1.65,1.52,1.52,2687,80.0,82.5,76.0,76.0,53.74,0.0,1.0
2022-12-15,1.56,1.56,1.48,1.51,10544,78.0,78.0,74.0,75.5,210.88,0.0,1.0
2022-12-16,1.48,1.49,1.42,1.49,6855,74.0,74.5,71.0,74.5,137.1,0.0,1.0
2022-12-19,1.32,1.5001,1.23,1.41,7117,66.0,75.005,61.5,70.5,142.34,0.0,1.0
2022-12-20,1.3792,1.3952,1.37,1.3952,4946,68.96,69.76,68.5,69.76,98.92,0.0,1.0
2022-12-21,1.4528,1.4528,1.36,1.36,1885,72.64,72.64,68.0,68.0,37.7,0.0,1.0
2022-12-22,1.45,1.58,1.45,1.5642,2444,72.5,79.0,72.5,78.21,48.88,0.0,1.0
2022-12-23,1.53,1.54,1.53,1.54,217,76.5,77.0,76.5,77.0,4.34,0.0,1.0
2022-12-27,1.375,1.4,1.34,1.39,5766,68.75,70.0,67.0,69.5,115.32,0.0,1.0
2022-12-28,1.41,1.5,1.365,1.38,14935,70.5,75.0,68.25,69.0,298.7,0.0,1.0
2022-12-29,1.35,1.42,1.3139,1.39,4121,67.5,71.0,65.695,69.5,82.42,0.0,1.0
2022-12-30,1.3721,1.48,1.3721,1.48,449,68.605,74.0,68.605,74.0,8.98,0.0,1.0
2023-01-03,1.55,1.58,1.49,1.51,23662,77.5,79.0,74.5,75.5,473.24,0.0,1.0
2023-01-04,1.58,1.58,1.57,1.58,8687,79.0,79.0,78.5,79.0,173.74,0.0,1.0
2023-01-05,1.54,1.54,1.48,1.49,3742,77.0,77.0,74.0,74.5,74.84,0.0,1.0
2023-01-06,1.59,1.5999,1.5112,1.5999,2449,79.5,79.995,75.56,79.995,48.98,0.0,1.0
2023-01-09,1.59,1.59,1.59,1.59,1884,79.5,79.5,79.5,79.5,37.68,0.0,1.0
2023-01-10,1.57,1.58,1.57,1.575,417,78.5,79.0,78.5,78.75,8.34,0.0,1.0
2023-01-11,1.62,1.62,1.57,1.62,7662,81.0,81.0,78.5,81.0,153.24,0.0,1.0
2023-01-12,1.7,1.72,1.7,1.72,307,85.0,86.0,85.0,86.0,6.14,0.0,1.0
2023-01-13,1.7,1.7,1.7,1.7,64,85.0,85.0,85.0,85.0,1.28,0.0,1.0
2023-01-17,1.95,1.95,1.86,1.86,7124,97.5,97.5,93.0,93.0,142.48,0.0,1.0
2023-01-18,1.97,2.01,1.93,2.01,10060,98.5,100.5,96.5,100.5,201.2,0.0,1.0
2023-01-19,1.6,1.68,1.6,1.68,525,80.0,84.0,80.0,84.0,10.5,0.0,1.0
2023-01-20,1.8,1.87,1.64,1.64,3048,90.0,93.5,82.0,82.0,60.96,0.0,1.0
2023-01-23,1.8299,2.0,1.68,1.68,2413,91.495,100.0,84.0,84.0,48.26,0.0,1.0
2023-01-24,2.01,2.01,1.83,1.84,3443,100.5,100.5,91.5,92.0,68.86,0.0,1.0
2023-01-25,1.94,2.0,1.8582,2.0,3932,97.0,100.0,92.91,100.0,78.64,0.0,1.0
2023-01-26,1.84,1.855,1.735,1.84,4825,92.0,92.75,86.75,92.0,96.5,0.0,1.0
2023-01-27,1.87,1.87,1.7853,1.86,3761,93.5,93.5,89.265,93.0,75.22,0.0,1.0
2023-01-30,1.7,1.71,1.6408,1.7,13318,85.0,85.5,82.04,85.0,266.36,0.0,1.0
2023-01-31,1.65,1.665,1.62,1.65,5795,82.5,83.25,81.0,82.5,115.9,0.0,1.0
2023-02-01,1.62,1.65,1.6,1.65,6252,81.0,82.5,80.0,82.5,125.04,0.0,1.0
2023-02-02,1.7114,1.8,1.62,1.62,15067,85.57,90.0,81.0,81.0,301.34,0.0,1.0
2023-02-03,1.65,1.78,1.6102,1.78,4998,82.5,89.0,80.51,89.0,99.96,0.0,1.0
2023-02-06,1.76,1.89,1.61,1.76,4237,88.0,94.5,80.5,88.0,84.74,0.0,1.0
2023-02-07,1.59,1.63,1.59,1.62,6130,79.5,81.5,79.5,81.0,122.6,0.0,1.0
2023-02-08,1.525,1.56,1.525,1.55,3806,76.25,78.0,76.25,77.5,76.12,0.0,1.0
2023-02-09,1.5001,1.6,1.5,1.6,2125,75.005,80.0,75.0,80.0,42.5,0.0,1.0
2023-02-10,1.5101,1.5101,1.5101,1.5101,210,75.505,75.505,75.505,75.505,4.2,0.0,1.0
2023-02-13,1.64,1.64,1.64,1.64,210,82.0,82.0,82.0,82.0,4.2,0.0,1.0
2023-02-14,1.58,1.65,1.58,1.65,1396,79.0,82.5,79.0,82.5,27.92,0.0,1.0
2023-02-15,1.5673,1.5673,1.5673,1.5673,1213,78.365,78.365,78.365,78.365,24.26,0.0,1.0
2023-02-16,1.54,1.65,1.54,1.65,1524,77.0,82.5,77.0,82.5,30.48,0.0,1.0
2023-02-17,1.6,1.65,1.59,1.63,7278,80.0,82.5,79.5,81.5,145.56,0.0,1.0
2023-02-21,1.82,1.84,1.58,1.58,84983,91.0,92.0,79.0,79.0,1699.66,0.0,1.0
2023-02-22,1.8288,1.89,1.7398,1.87,21548,91.44,94.5,86.99,93.5,430.96,0.0,1.0
2023-02-23,1.57,1.71,1.4501,1.66,41920,78.5,85.5,72.505,83.0,838.4,0.0,1.0
2023-02-24,1.53,1.57,1.5,1.57,7163,76.5,78.5,75.0,78.5,143.26,0.0,1.0
2023-02-27,1.47,1.58,1.45,1.58,8103,73.5,79.0,72.5,79.0,162.06,0.0,1.0
2023-02-28,1.4875,1.49,1.47,1.47,4067,74.375,74.5,73.5,73.5,81.34,0.0,1.0
2023-03-01,1.46,1.48,1.45,1.48,18377,73.0,74.0,72.5,74.0,367.54,0.0,1.0
2023-03-02,1.43,1.45,1.33,1.45,14592,71.5,72.5,66.5,72.5,291.84,0.0,1.0
2023-03-03,1.4099,1.42,1.3349,1.3888,13903,70.495,71.0,66.745,69.44,278.06,0.0,1.0
2023-03-06,1.455,1.455,1.43,1.43,1557,72.75,72.75,71.5,71.5,31.14,0.0,1.0
2023-03-07,1.395,1.4397,1.3486,1.4397,726,69.75,71.985,67.43,71.985,14.52,0.0,1.0
2023-03-08,1.433,1.433,1.433,1.433,135,71.65,71.65,71.65,71.65,2.7,0.0,1.0
2023-03-09,1.331,1.41,1.33,1.41,2434,66.55,70.5,66.5,70.5,48.68,0.0,1.0
2023-03-10,1.3622,1.55,1.3622,1.37,3153,68.11,77.5,68.11,68.5,63.06,0.0,1.0
2023-03-13,1.345,1.35,1.345,1.35,765,67.25,67.5,67.25,67.5,15.3,0.0,1.0
2023-03-14,1.3715,1.43,1.3585,1.3585,5373,68.575,71.5,67.925,67.925,107.46,0.0,1.0
2023-03-15,1.373,1.4,1.3507,1.4,3678,68.65,70.0,67.535,70.0,73.56,0.0,1.0
2023-03-16,1.3,1.3,1.3,1.3,1762,65.0,65.0,65.0,65.0,35.24,0.0,1.0
2023-03-17,1.31,1.3706,1.31,1.31,905,65.5,68.53,65.5,65.5,18.1,0.0,1.0
2023-03-20,1.36,1.42,1.36,1.42,761,68.0,71.0,68.0,71.0,15.22,0.0,1.0
2023-03-21,1.27,1.39,1.27,1.39,503,63.5,69.5,63.5,69.5,10.06,0.0,1.0
2023-03-22,1.41,1.41,1.35,1.3922,2070,70.5,70.5,67.5,69.61,41.4,0.0,1.0
2023-03-23,1.35,1.36,1.3,1.36,1304,67.5,68.0,65.0,68.0,26.08,0.0,1.0
2023-03-24,1.35,1.35,1.35,1.35,17,67.5,67.5,67.5,67.5,0.34,0.0,1.0
2023-03-27,1.15,1.2073,1.1206,1.19,11090,57.5,60.365,56.03,59.5,221.8,0.0,1.0
2023-03-28,1.15,1.17,1.15,1.15,4971,57.5,58.5,57.5,57.5,99.42,0.0,1.0
2023-03-29,0.9401,1.08,0.94,1.08,11188,47.005,54.0,47.0,54.0,223.76,0.0,1.0
2023-03-30,1.0,1.0,0.8604,0.8604,6142,50.0,50.0,43.02,43.02,122.84,0.0,1.0
2023-03-31,0.98,1.0,0.98,0.9999,1361,49.0,50.0,49.0,49.995,27.22,0.0,1.0
2023-04-03,0.99,0.9993,0.9757,0.9757,1103,49.5,49.965,48.785,48.785,22.06,0.0,1.0
2023-04-04,0.8803,1.02,0.8803,1.02,6064,44.015,51.0,44.015,51.0,121.28,0.0,1.0
2023-04-05,0.89,0.89,0.89,0.89,465,44.5,44.5,44.5,44.5,9.3,0.0,1.0
2023-04-06,0.89,0.89,0.89,0.89,229,44.5,44.5,44.5,44.5,4.58,0.0,1.0
2023-04-10,1.35,2.75,1.1,1.1,12733951,67.5,137.5,55.0,55.0,254679.02,0.0,1.0
2023-04-11,2.35,2.71,1.4002,1.65,16396029,117.5,135.5,70.01,82.5,327920.58,0.0,1.0
2023-04-12,1.83,2.8,1.83,2.28,4372658,91.5,140.0,91.5,114.0,87453.16,0.0,1.0
2023-04-13,1.65,1.83,1.55,1.73,506563,82.5,91.5,77.5,86.5,10131.26,0.0,1.0
2023-04-14,1.41,1.58,1.23,1.55,278593,70.5,79.0,61.5,77.5,5571.86,0.0,1.0
2023-04-17,1.37,1.4701,1.3,1.44,135905,68.5,73.505,65.0,72.0,2718.1,0.0,1.0
2023-04-18,1.28,1.42,1.27,1.34,182941,64.0,71.0,63.5,67.0,3658.82,0.0,1.0
2023-04-19,1.19,1.32,1.08,1.26,198836,59.5,66.0,54.0,63.0,3976.72,0.0,1.0
2023-04-20,1.325,1.49,1.28,1.29,531318,66.25,74.5,64.0,64.5,10626.36,0.0,1.0
2023-04-21,1.2,1.33,1.13,1.29,75610,60.0,66.5,56.5,64.5,1512.2,0.0,1.0
2023-04-24,1.172,1.23,1.13,1.21,43308,58.6,61.5,56.5,60.5,866.16,0.0,1.0
2023-04-25,1.13,1.298,1.13,1.16,93786,56.5,64.9,56.5,58.0,1875.72,0.0,1.0
2023-04-26,1.18,1.3779,1.13,1.1999,281345,59.0,68.895,56.5,59.995,5626.9,0.0,1.0
2023-04-27,1.1901,1.1901,1.13,1.14,43826,59.505,59.505,56.5,57.0,876.52,0.0,1.0
2023-04-28,1.1525,1.2185,1.06,1.18,23745,57.625,60.925,53.0,59.0,474.9,0.0,1.0
2023-05-01,1.05,1.11,1.03,1.05,51875,52.5,55.5,51.5,52.5,1037.5,0.0,1.0
2023-05-02,1.01,1.074,1.01,1.04,43781,50.5,53.7,50.5,52.0,875.62,0.0,1.0
2023-05-03,1.07,1.07,0.97,1.0,25791,53.5,53.5,48.5,50.0,515.82,0.0,1.0
2023-05-04,0.97,1.05,0.95,1.01,35038,48.5,52.5,47.5,50.5,700.76,0.0,1.0
2023-05-05,1.01,1.0373,0.9898,0.99,37582,50.5,51.865,49.49,49.5,751.64,0.0,1.0
2023-05-08,1.04,1.05,0.99,1.05,25550,52.0,52.5,49.5,52.5,511,0.0,1.0
2023-05-09,1.01,1.05,0.99,1.04,19587,50.5,52.5,49.5,52.0,391.74,0.0,1.0
2023-05-10,1.0,1.03,0.99,1.01,41757,50.0,51.5,49.5,50.5,835.14,0.0,1.0
2023-05-11,0.940304,1.0,0.899499,1.0,52550,47.0152,50.0,44.97495,50.0,1051,0.0,1.0
2023-05-12,0.9001,0.939,0.8947,0.939,13595,45.005,46.95,44.735,46.95,271.9,0.0,1.0
2023-05-15,0.91,0.92,0.8957,0.9,21434,45.5,46.0,44.785,45.0,428.68,0.0,1.0
2023-05-16,0.9,0.9601,0.8701,0.9002,44783,45.0,48.005,43.505,45.01,895.66,0.0,1.0
2023-05-17,0.930501,0.9668,0.89,0.89,61429,46.52505,48.34,44.5,44.5,1228.58,0.0,1.0
2023-05-18,0.9128,0.9374,0.9092,0.9374,5098,45.64,46.87,45.46,46.87,101.96,0.0,1.0
2023-05-19,0.9247,0.94,0.9124,0.9124,7725,46.235,47.0,45.62,45.62,154.5,0.0,1.0
2023-05-22,0.8902,0.9228,0.885,0.9228,11761,44.51,46.14,44.25,46.14,235.22,0.0,1.0
2023-05-23,0.985,1.01,0.8725,0.8725,40315,49.25,50.5,43.625,43.625,806.3,0.0,1.0
2023-05-24,0.930001,0.9899,0.91525,0.9673,44140,46.50005,49.495,45.7625,48.365,882.8,0.0,1.0
2023-05-25,1.05,1.1297,0.957251,0.96,173609,52.5,56.485,47.86255,48.0,3472.18,0.0,1.0
2023-05-26,1.055,1.1107,1.0,1.1,93380,52.75,55.535,50.0,55.0,1867.6,0.0,1.0
2023-05-30,1.07,1.29,0.95,1.09,857740,53.5,64.5,47.5,54.5,17154.8,0.0,1.0
2023-05-31,1.02,1.07,0.972,1.07,116082,51.0,53.5,48.6,53.5,2321.64,0.0,1.0
2023-06-01,0.98,1.01,0.8994,0.975,76919,49.0,50.5,44.97,48.75,1538.38,0.0,1.0
2023-06-02,0.9899,1.01,0.94,0.99,53351,49.495,50.5,47.0,49.5,1067.02,0.0,1.0
2023-06-05,0.93,0.9899,0.92,0.9714,67767,46.5,49.495,46.0,48.57,1355.34,0.0,1.0
2023-06-06,0.957,0.97,0.93,0.9699,16675,47.85,48.5,46.5,48.495,333.5,0.0,1.0
2023-06-07,0.9527,0.9799,0.94,0.9799,33355,47.635,48.995,47.0,48.995,667.1,0.0,1.0
2023-06-08,0.98,0.98,0.92,0.9701,34418,49.0,49.0,46.0,48.505,688.36,0.0,1.0
2023-06-09,0.9653,0.9999,0.93,0.9899,18222,48.265,49.995,46.5,49.495,364.44,0.0,1.0
2023-06-12,0.9,0.9799,0.85,0.9364,40210,45.0,48.995,42.5,46.82,804.2,0.0,1.0
2023-06-13,0.9601,0.9951,0.915,0.98,96984,48.005,49.755,45.75,49.0,1939.68,0.0,1.0
2023-06-14,0.9485,0.99,0.9477,0.99,15407,47.425,49.5,47.385,49.5,308.14,0.0,1.0
2023-06-15,0.9899,0.99,0.95,0.95,16909,49.495,49.5,47.5,47.5,338.18,0.0,1.0
2023-06-16,0.977,1.0,0.96,1.0,18736,48.85,50.0,48.0,50.0,374.72,0.0,1.0
2023-06-20,0.9771,0.9897,0.96,0.9605,20911,48.855,49.485,48.0,48.025,418.22,0.0,1.0
2023-06-21,0.96,0.9852,0.95,0.9852,21223,48.0,49.26,47.5,49.26,424.46,0.0,1.0
2023-06-22,0.96,0.98,0.95,0.95,23157,48.0,49.0,47.5,47.5,463.14,0.0,1.0
2023-06-23,0.95,1.0096,0.95,0.99,9725,47.5,50.48,47.5,49.5,194.5,0.0,1.0
2023-06-26,0.9669,0.9999,0.9462,0.9501,7566,48.345,49.995,47.31,47.505,151.32,0.0,1.0
2023-06-27,0.9669,0.98,0.92,0.92,7553,48.345,49.0,46.0,46.0,151.06,0.0,1.0
2023-06-28,0.9587,0.9587,0.95,0.95,6806,47.935,47.935,47.5,47.5,136.12,0.0,1.0
2023-06-29,0.927199,0.959899,0.9,0.906,10608,46.35995,47.99495,45.0,45.3,212.16,0.0,1.0
2023-06-30,0.93915,0.93915,0.89,0.9272,9294,46.9575,46.9575,44.5,46.36,185.88,0.0,1.0
2023-07-03,0.89,0.933,0.8844,0.933,15286,44.5,46.65,44.22,46.65,305.72,0.0,1.0
2023-07-05,0.925,0.9501,0.895,0.95,15758,46.25,47.505,44.75,47.5,315.16,0.0,1.0
2023-07-06,0.9495,0.95,0.92,0.92,753,47.475,47.5,46.0,46.0,15.06,0.0,1.0
2023-07-07,0.91,0.9494,0.88,0.9494,7516,45.5,47.47,44.0,47.47,150.32,0.0,1.0
2023-07-10,0.905434,0.9555,0.8701,0.9555,5592,45.2717,47.775,43.505,47.775,111.84,0.0,1.0
2023-07-11,0.91,0.94,0.895,0.9145,8775,45.5,47.0,44.75,45.725,175.5,0.0,1.0
2023-07-12,0.885,0.91,0.86,0.88,17814,44.25,45.5,43.0,44.0,356.28,0.0,1.0
2023-07-13,0.895864,0.92915,0.8633,0.8633,25878,44.7932,46.4575,43.165,43.165,517.56,0.0,1.0
2023-07-14,0.914535,0.939999,0.88,0.8956,11652,45.72675,46.99995,44.0,44.78,233.04,0.0,1.0
2023-07-17,0.922249,0.9247,0.8701,0.89,2190,46.11245,46.235,43.505,44.5,43.8,0.0,1.0
2023-07-18,0.915,0.915,0.91,0.91,1034,45.75,45.75,45.5,45.5,20.68,0.0,1.0
2023-07-19,0.93,0.943,0.93,0.943,10368,46.5,47.15,46.5,47.15,207.36,0.0,1.0
2023-07-20,0.94,0.95,0.92,0.95,16226,47.0,47.5,46.0,47.5,324.52,0.0,1.0
2023-07-21,0.94328,0.94328,0.92,0.92,840,47.164,47.164,46.0,46.0,16.8,0.0,1.0
2023-07-24,0.91,0.92,0.9,0.91,12634,45.5,46.0,45.0,45.5,252.68,0.0,1.0
2023-07-25,0.8801,0.9101,0.85,0.86,11360,44.005,45.505,42.5,43.0,227.2,0.0,1.0
2023-07-26,0.9236,1.3751,0.85,0.85,3919446,46.18,68.755,42.5,42.5,78388.92,0.0,1.0
2023-07-27,0.9101,0.95,0.8505,0.9499,181865,45.505,47.5,42.525,47.495,3637.3,0.0,1.0
2023-07-28,0.88,0.943,0.8711,0.92,107632,44.0,47.15,43.555,46.0,2152.64,0.0,1.0
2023-07-31,0.870399,0.921277,0.782,0.921277,212696,43.51995,46.06385,39.1,46.06385,4253.92,0.0,1.0
2023-08-01,0.843642,0.8699,0.791,0.8443,60238,42.1821,43.495,39.55,42.215,1204.76,0.0,1.0
2023-08-02,0.8299,0.84,0.7824,0.835,50352,41.495,42.0,39.12,41.75,1007.04,0.0,1.0
2023-08-03,0.815,0.825351,0.78,0.8033,15186,40.75,41.26755,39.0,40.165,303.72,0.0,1.0
2023-08-04,0.8135,0.84915,0.79,0.79,13195,40.675,42.4575,39.5,39.5,263.9,0.0,1.0
2023-08-07,0.8399,0.8585,0.8164,0.816501,7675,41.995,42.925,40.82,40.82505,153.5,0.0,1.0
2023-08-08,0.839,0.84,0.789101,0.789101,11554,41.95,42.0,39.45505,39.45505,231.08,0.0,1.0
2023-08-09,0.84,0.84484,0.81,0.839,36966,42.0,42.242,40.5,41.95,739.32,0.0,1.0
2023-08-10,0.78,0.8199,0.77,0.81,23196,39.0,40.995,38.5,40.5,463.92,0.0,1.0
2023-08-11,0.79,0.82,0.78,0.8,15324,39.5,41.0,39.0,40.0,306.48,0.0,1.0
2023-08-14,0.8,0.8101,0.7715,0.81,11304,40.0,40.505,38.575,40.5,226.08,0.0,1.0
2023-08-15,0.77,0.819899,0.76,0.795,42473,38.5,40.99495,38.0,39.75,849.46,0.0,1.0
2023-08-16,0.74,0.787045,0.7349,0.787045,28373,37.0,39.35225,36.745,39.35225,567.46,0.0,1.0
2023-08-17,0.75,0.75,0.734999,0.734999,7182,37.5,37.5,36.74995,36.74995,143.64,0.0,1.0
2023-08-18,0.78,0.80605,0.74395,0.745,6034,39.0,40.3025,37.1975,37.25,120.68,0.0,1.0
2023-08-21,0.73,0.755349,0.73,0.755,12218,36.5,37.76745,36.5,37.75,244.36,0.0,1.0
2023-08-22,0.731,0.81,0.73,0.786699,12605,36.55,40.5,36.5,39.33495,252.1,0.0,1.0
2023-08-23,0.79,0.8,0.74,0.74,18465,39.5,40.0,37.0,37.0,369.3,0.0,1.0
2023-08-24,0.74,0.79,0.72,0.73,23395,37.0,39.5,36.0,36.5,467.9,0.0,1.0
2023-08-25,0.720101,0.78,0.72,0.7201,24451,36.00505,39.0,36.0,36.005,489.02,0.0,1.0
2023-08-28,0.71,0.7202,0.670001,0.72,18236,35.5,36.01,33.50005,36.0,364.72,0.0,1.0
2023-08-29,0.6458,0.7737,0.55,0.71,255173,32.29,38.685,27.5,35.5,5103.46,0.0,1.0
2023-08-30,0.74,0.7501,0.652,0.6604,91549,37.0,37.505,32.6,33.02,1830.98,0.0,1.0
2023-08-31,0.74,0.78,0.7235,0.755,30690,37.0,39.0,36.175,37.75,613.8,0.0,1.0
2023-09-01,0.765871,0.78,0.7043,0.76,5784,38.29355,39.0,35.215,38.0,115.68,0.0,1.0
2023-09-05,0.7101,0.7695,0.6943,0.75,8059,35.505,38.475,34.715,37.5,161.18,0.0,1.0
2023-09-06,0.8099,0.82,0.7399,0.7399,57295,40.495,41.0,36.995,36.995,1145.9,0.0,1.0
2023-09-07,0.77,0.8199,0.77,0.77,32139,38.5,40.995,38.5,38.5,642.78,0.0,1.0
2023-09-08,0.7999,0.8199,0.776301,0.819,14128,39.995,40.995,38.81505,40.95,282.56,0.0,1.0
2023-09-11,0.7999,0.819,0.7527,0.819,32036,39.995,40.95,37.635,40.95,640.72,0.0,1.0
2023-09-12,0.819,0.82,0.77,0.82,2081,40.95,41.0,38.5,41.0,41.62,0.0,1.0
2023-09-13,0.81,0.81,0.751,0.81,17221,40.5,40.5,37.55,40.5,344.42,0.0,1.0
2023-09-14,0.729999,0.797326,0.6894,0.7787,41403,36.49995,39.8663,34.47,38.935,828.06,0.0,1.0
2023-09-15,0.656285,0.761151,0.6,0.700001,43818,32.81425,38.05755,30.0,35.00005,876.36,0.0,1.0
2023-09-18,0.69,0.715,0.63,0.63,18146,34.5,35.75,31.5,31.5,362.92,0.0,1.0
2023-09-19,0.689,0.7298,0.65,0.7298,24340,34.45,36.49,32.5,36.49,486.8,0.0,1.0
2023-09-20,0.7,0.718,0.660101,0.7179,2370,35.0,35.9,33.00505,35.895,47.4,0.0,1.0
2023-09-21,0.69,0.69,0.66,0.69,1578,34.5,34.5,33.0,34.5,31.56,0.0,1.0
2023-09-22,0.661,0.69,0.66,0.69,8328,33.05,34.5,33.0,34.5,166.56,0.0,1.0
2023-09-25,0.66,0.69,0.66,0.66,5550,33.0,34.5,33.0,33.0,111,0.0,1.0
2023-09-26,0.6399,0.661,0.6,0.661,24318,31.995,33.05,30.0,33.05,486.36,0.0,1.0
2023-09-27,0.688,0.688,0.653,0.678,5613,34.4,34.4,32.65,33.9,112.26,0.0,1.0
2023-09-28,0.686,0.686,0.6445,0.686,2728,34.3,34.3,32.225,34.3,54.56,0.0,1.0
2023-09-29,0.686,0.686,0.646901,0.686,4088,34.3,34.3,32.34505,34.3,81.76,0.0,1.0
2023-10-02,0.67,0.6747,0.63,0.6517,14010,33.5,33.735,31.5,32.585,280.2,0.0,1.0
2023-10-03,0.69,0.72,0.660251,0.666,9804,34.5,36.0,33.01255,33.3,196.08,0.0,1.0
2023-10-04,0.68,0.68,0.6206,0.6206,1511,34.0,34.0,31.03,31.03,30.22,0.0,1.0
2023-10-05,0.634499,0.67,0.634499,0.67,3207,31.72495,33.5,31.72495,33.5,64.14,0.0,1.0
2023-10-06,0.65,0.681825,0.65,0.659009,8231,32.5,34.09125,32.5,32.95045,164.62,0.0,1.0
2023-10-09,0.6499,0.677,0.6,0.6,10884,32.495,33.85,30.0,30.0,217.68,0.0,1.0
2023-10-10,0.669,0.688,0.6501,0.655,9611,33.45,34.4,32.505,32.75,192.22,0.0,1.0
2023-10-11,0.659,0.7,0.629,0.7,267815,32.95,35.0,31.45,35.0,5356.3,0.0,1.0
2023-10-12,0.611,0.67,0.5812,0.6294,39483,30.55,33.5,29.06,31.47,789.66,0.0,1.0
2023-10-13,0.65,0.65,0.6101,0.610951,20459,32.5,32.5,30.505,30.54755,409.18,0.0,1.0
2023-10-16,0.74,0.82,0.69,0.72,153723,37.0,41.0,34.5,36.0,3074.46,0.0,1.0
2023-10-17,0.73,0.74,0.67,0.74,27833,36.5,37.0,33.5,37.0,556.66,0.0,1.0
2023-10-18,0.719,0.759149,0.69,0.73,22788,35.95,37.95745,34.5,36.5,455.76,0.0,1.0
2023-10-19,0.73,0.7747,0.6789,0.7747,8395,36.5,38.735,33.945,38.735,167.9,0.0,1.0
2023-10-20,0.715079,0.72,0.6701,0.7098,19101,35.75395,36.0,33.505,35.49,382.02,0.0,1.0
2023-10-23,0.69,0.73,0.67,0.69,18071,34.5,36.5,33.5,34.5,361.42,0.0,1.0
2023-10-24,0.68,0.712349,0.5701,0.67,28810,34.0,35.61745,28.505,33.5,576.2,0.0,1.0
2023-10-25,0.659,0.672249,0.62,0.635,10012,32.95,33.61245,31.0,31.75,200.24,0.0,1.0
2023-10-26,0.59,0.628526,0.5881,0.628526,23304,29.5,31.4263,29.405,31.4263,466.08,0.0,1.0
2023-10-27,0.57,0.652149,0.57,0.652149,10234,28.5,32.60745,28.5,32.60745,204.68,0.0,1.0
2023-10-30,0.6399,0.64,0.52,0.5503,24417,31.995,32.0,26.0,27.515,488.34,0.0,1.0
2023-10-31,0.589,0.6499,0.5245,0.6499,18891,29.45,32.495,26.225,32.495,377.82,0.0,1.0
2023-11-01,0.58,0.58,0.53,0.5465,20688,29.0,29.0,26.5,27.325,413.76,0.0,1.0
2023-11-02,0.61,0.6499,0.5656,0.59,13756,30.5,32.495,28.28,29.5,275.12,0.0,1.0
2023-11-03,0.662,0.695,0.575249,0.61,14026,33.1,34.75,28.76245,30.5,280.52,0.0,1.0
2023-11-06,0.669,0.6739,0.5901,0.6739,15710,33.45,33.695,29.505,33.695,314.2,0.0,1.0
2023-11-07,0.652999,0.677899,0.59,0.66,30844,32.64995,33.89495,29.5,33.0,616.88,0.0,1.0
2023-11-08,0.619899,0.64,0.59,0.64,6926,30.99495,32.0,29.5,32.0,138.52,0.0,1.0
2023-11-09,0.6197,0.6699,0.6197,0.66,4365,30.985,33.495,30.985,33.0,87.3,0.0,1.0
2023-11-10,0.65,0.657599,0.65,0.657599,839,32.5,32.87995,32.5,32.87995,16.78,0.0,1.0
2023-11-13,0.64,0.6499,0.59,0.6494,5913,32.0,32.495,29.5,32.47,118.26,0.0,1.0
2023-11-14,0.6589,0.66,0.6001,0.6001,10569,32.945,33.0,30.005,30.005,211.38,0.0,1.0
2023-11-15,0.62,0.6589,0.62,0.62945,3128,31.0,32.945,31.0,31.4725,62.56,0.0,1.0
2023-11-16,0.618,0.66,0.6,0.66,3106,30.9,33.0,30.0,33.0,62.12,0.0,1.0
2023-11-17,0.64,0.64,0.64,0.64,250,32.0,32.0,32.0,32.0,5,0.0,1.0
2023-11-20,0.5906,0.64,0.5905,0.6,15245,29.53,32.0,29.525,30.0,304.9,0.0,1.0
2023-11-21,0.63,0.6399,0.61,0.6154,5621,31.5,31.995,30.5,30.77,112.42,0.0,1.0
2023-11-22,0.66,0.69,0.6125,0.645,10655,33.0,34.5,30.625,32.25,213.1,0.0,1.0
2023-11-24,0.66,0.7,0.6096,0.7,6063,33.0,35.0,30.48,35.0,121.26,0.0,1.0
2023-11-27,0.66,0.69,0.66,0.69,695,33.0,34.5,33.0,34.5,13.9,0.0,1.0
2023-11-28,0.61,0.6495,0.61,0.6495,3165,30.5,32.475,30.5,32.475,63.3,0.0,1.0
2023-11-29,0.61,0.69,0.55,0.61,31104,30.5,34.5,27.5,30.5,622.08,0.0,1.0
2023-11-30,0.55,0.6299,0.543853,0.5505,101739,27.5,31.495,27.19265,27.525,2034.78,0.0,1.0
2023-12-01,0.636,0.6399,0.54,0.58,119782,31.8,31.995,27.0,29.0,2395.64,0.0,1.0
2023-12-04,5.82,6.0668,5.52,6.0668,10613,29.1,30.334,27.6,30.334,2122.6,0.0,0.1
2023-12-05,6.175,6.49,5.7501,5.7501,9881,30.875,32.45,28.7505,28.7505,1976.2,0.0,1.0
2023-12-06,6.1,6.347,6.01,6.1001,5477,30.5,31.735,30.05,30.5005,1095.4,0.0,1.0
2023-12-07,5.91,6.65,5.91,5.97,3143,29.55,33.25,29.55,29.85,628.6,0.0,1.0
2023-12-08,5.89,6.28,5.88,5.93,1553,29.45,31.4,29.4,29.65,310.6,0.0,1.0
2023-12-11,5.7,6.1473,5.7,5.75,786,28.5,30.7365,28.5,28.75,157.2,0.0,1.0
2023-12-12,5.37,5.8,5.11,5.5,13281,26.85,29.0,25.55,27.5,2656.2,0.0,1.0
2023-12-13,5.425,5.425,5.16,5.16,4460,27.125,27.125,25.8,25.8,892,0.0,1.0
2023-12-14,6.0395,6.1,5.615,5.64,19499,30.1975,30.5,28.075,28.2,3899.8,0.0,1.0
2023-12-15,6.05,6.11,5.925,5.9618,1517,30.25,30.55,29.625,29.809,303.4,0.0,1.0
2023-12-18,5.76,6.24,5.71,6.24,8586,28.8,31.2,28.55,31.2,1717.2,0.0,1.0
2023-12-19,6.0,6.075,5.51,5.51,3129,30.0,30.375,27.55,27.55,625.8,0.0,1.0
2023-12-20,5.9,6.28,5.76,6.28,11191,29.5,31.4,28.8,31.4,2238.2,0.0,1.0
2023-12-21,6.09,6.11,5.7501,5.95,2366,30.45,30.55,28.7505,29.75,473.2,0.0,1.0
2023-12-22,6.08,6.08,5.8312,6.05,872,30.4,30.4,29.156,30.25,174.4,0.0,1.0
2023-12-26,5.82,6.0,5.61,5.99,4744,29.1,30.0,28.05,29.95,948.8,0.0,1.0
2023-12-27,6.09,6.09,5.7569,5.9137,9187,30.45,30.45,28.7845,29.5685,1837.4,0.0,1.0
2023-12-28,5.8939,6.08,5.68,6.08,2970,29.4695,30.4,28.4,30.4,594,0.0,1.0
2023-12-29,5.85,6.0181,5.8,5.93,4362,29.25,30.0905,29.0,29.65,872.4,0.0,1.0
2024-01-02,5.7301,5.7301,5.7301,5.7301,648,28.6505,28.6505,28.6505,28.6505,129.6,0.0,1.0
2024-01-03,5.6885,5.73,5.01,5.73,5364,28.4425,28.65,25.05,28.65,1072.8,0.0,1.0
2024-01-04,5.73,5.74,5.11,5.7397,5325,28.65,28.7,25.55,28.6985,1065,0.0,1.0
2024-01-05,5.59,5.708,5.3,5.3,5489,27.95,28.54,26.5,26.5,1097.8,0.0,1.0
2024-01-08,5.69,7.22,5.32,5.89,37371,28.45,36.1,26.6,29.45,7474.2,0.0,1.0
2024-01-09,5.56,5.94,5.32,5.94,15810,27.8,29.7,26.6,29.7,3162,0.0,1.0
2024-01-10,5.788,6.11,5.46,6.11,16620,28.94,30.55,27.3,30.55,3324,0.0,1.0
2024-01-11,6.23,6.89,6.1,6.62,124423,31.15,34.45,30.5,33.1,24884.6,0.0,1.0
2024-01-12,6.11,6.84,6.0001,6.84,18574,30.55,34.2,30.0005,34.2,3714.8,0.0,1.0
2024-01-16,5.91,6.28,5.91,6.28,3609,29.55,31.4,29.55,31.4,721.8,0.0,1.0
2024-01-17,5.9824,5.9824,5.9126,5.95,3669,29.912,29.912,29.563,29.75,733.8,0.0,1.0
2024-01-18,5.9827,6.3,5.95,6.14,11851,29.9135,31.5,29.75,30.7,2370.2,0.0,1.0
2024-01-19,5.98,6.1,5.95,6.1,4157,29.9,30.5,29.75,30.5,831.4,0.0,1.0
2024-01-22,5.7911,6.0,5.5,5.94,9540,28.9555,30.0,27.5,29.7,1908,0.0,1.0
2024-01-23,4.89,5.28,4.78,5.28,20881,24.45,26.4,23.9,26.4,4176.2,0.0,1.0
2024-01-24,4.7934,5.07,4.7,4.85,14888,23.967,25.35,23.5,24.25,2977.6,0.0,1.0
2024-01-25,4.15,4.7,3.82,4.7,19996,20.75,23.5,19.1,23.5,3999.2,0.0,1.0
2024-01-26,4.43,4.6701,4.0,4.65,5532,22.15,23.3505,20.0,23.25,1106.4,0.0,1.0
2024-01-29,4.35,4.4,4.11,4.4,10082,21.75,22.0,20.55,22.0,2016.4,0.0,1.0
2024-01-30,4.13,4.48,4.13,4.46,3191,20.65,22.4,20.65,22.3,638.2,0.0,1.0
2024-01-31,4.4,4.4,4.0,4.0,5032,22.0,22.0,20.0,20.0,1006.4,0.0,1.0
2024-02-01,4.36,4.36,4.18,4.19,3133,21.8,21.8,20.9,20.95,626.6,0.0,1.0
2024-02-02,4.25,4.49,4.0,4.49,3176,21.25,22.45,20.0,22.45,635.2,0.0,1.0
2024-02-05,4.44,4.46,4.07,4.07,1704,22.2,22.3,20.35,20.35,340.8,0.0,1.0
2024-02-06,4.42,4.65,3.99,4.65,1720,22.1,23.25,19.95,23.25,344,0.0,1.0
2024-02-07,4.25,4.3477,4.19,4.3477,3630,21.25,21.7385,20.95,21.7385,726,0.0,1.0
2024-02-08,4.4814,4.4999,4.15,4.18,6183,22.407,22.4995,20.75,20.9,1236.6,0.0,1.0
2024-02-09,4.52,4.57,4.15,4.3464,2713,22.6,22.85,20.75,21.732,542.6,0.0,1.0
2024-02-12,4.01,4.4626,4.01,4.315,15942,20.05,22.313,20.05,21.575,3188.4,0.0,1.0
2024-02-13,3.79,4.01,3.79,4.0,3294,18.95,20.05,18.95,20.0,658.8,0.0,1.0
2024-02-14,4.09,4.1,3.72,3.85,9556,20.45,20.5,18.6,19.25,1911.2,0.0,1.0
2024-02-15,4.0,4.02,3.9804,4.0104,995,20.0,20.1,19.902,20.052,199,0.0,1.0
2024-02-16,3.95,4.16,3.5,4.16,5255,19.75,20.8,17.5,20.8,1051,0.0,1.0
2024-02-20,4.16,4.2,3.88,3.88,10574,20.8,21.0,19.4,19.4,2114.8,0.0,1.0
2024-02-21,4.25,4.4,3.74,4.26,2636,21.25,22.0,18.7,21.3,527.2,0.0,1.0
2024-02-22,4.17,4.3,3.74,4.09,3178,20.85,21.5,18.7,20.45,635.6,0.0,1.0
2024-02-23,3.99,4.22,3.75,3.89,5123,19.95,21.1,18.75,19.45,1024.6,0.0,1.0
2024-02-26,3.94,4.11,3.5,3.99,3167,19.7,20.55,17.5,19.95,633.4,0.0,1.0
2024-02-27,3.6,3.9116,3.5,3.65,4502,18.0,19.558,17.5,18.25,900.4,0.0,1.0
2024-02-28,3.4,3.7,3.3,3.3,4060,17.0,18.5,16.5,16.5,812,0.0,1.0
2024-02-29,3.565,3.73,3.39,3.48,2204,17.825,18.65,16.95,17.4,440.8,0.0,1.0
2024-03-01,3.6,3.65,3.4,3.43,2432,18.0,18.25,17.0,17.15,486.4,0.0,1.0
2024-03-04,3.38,3.56,3.1,3.36,22504,16.9,17.8,15.5,16.8,4500.8,0.0,1.0
2024-03-05,3.12,3.37,3.02,3.1,8856,15.6,16.85,15.1,15.5,1771.2,0.0,1.0
2024-03-06,3.0,3.12,3.0,3.12,4441,15.0,15.6,15.0,15.6,888.2,0.0,1.0
2024-03-07,3.0066,3.08,2.7601,3.08,4862,15.033,15.4,13.8005,15.4,972.4,0.0,1.0
2024-03-08,2.9291,2.9967,2.77,2.9761,2414,14.6455,14.9835,13.85,14.8805,482.8,0.0,1.0
2024-03-11,2.51,2.961,2.43,2.94,15292,12.55,14.805,12.15,14.7,3058.4,0.0,1.0
2024-03-12,2.64,2.6744,2.6,2.65,12140,13.2,13.372,13.0,13.25,2428,0.0,1.0
2024-03-13,2.6087,2.64,2.4191,2.64,5702,13.0435,13.2,12.0955,13.2,1140.4,0.0,1.0
2024-03-14,2.55,2.6335,2.5,2.6335,5236,12.75,13.1675,12.5,13.1675,1047.2,0.0,1.0
2024-03-15,2.5699,2.5768,2.46,2.55,1026,12.8495,12.884,12.3,12.75,205.2,0.0,1.0
2024-03-18,2.5045,2.5776,2.45,2.5776,5997,12.5225,12.888,12.25,12.888,1199.4,0.0,1.0
2024-03-19,2.4778,2.5106,2.47,2.5106,5287,12.389,12.553,12.35,12.553,1057.4,0.0,1.0
2024-03-20,2.7756,2.95,2.47,2.49,21122,13.878,14.75,12.35,12.45,4224.4,0.0,1.0
2024-03-21,2.55,2.9124,2.45,2.68,13801,12.75,14.562,12.25,13.4,2760.2,0.0,1.0
2024-03-22,2.5721,2.5721,2.42,2.5599,2122,12.8605,12.8605,12.1,12.7995,424.4,0.0,1.0
2024-03-25,2.39,2.735,2.35,2.735,5591,11.95,13.675,11.75,13.675,1118.2,0.0,1.0
2024-03-26,2.25,2.36,2.25,2.36,1902,11.25,11.8,11.25,11.8,380.4,0.0,1.0
2024-03-27,2.35,2.35,2.02,2.35,6007,11.75,11.75,10.1,11.75,1201.4,0.0,1.0
2024-03-28,2.0,2.2899,2.0,2.06,5434,10.0,11.4495,10.0,10.3,1086.8,0.0,1.0
2024-04-01,2.01,2.3037,2.0,2.11,6670,10.05,11.5185,10.0,10.55,1334,0.0,1.0
2024-04-02,2.09,2.15,2.0,2.0,2243,10.45,10.75,10.0,10.0,448.6,0.0,1.0
2024-04-03,2.09,2.2832,2.09,2.12,4626,10.45,11.416,10.45,10.6,925.2,0.0,1.0
2024-04-04,2.28,2.36,2.2,2.2,1433,11.4,11.8,11.0,11.0,286.6,0.0,1.0
2024-04-05,2.76,2.97,2.1,2.1,28573,13.8,14.85,10.5,10.5,5714.6,0.0,1.0
2024-04-08,2.6,2.88,2.46,2.88,19336,13.0,14.4,12.3,14.4,3867.2,0.0,1.0
2024-04-09,2.4,2.575,2.4,2.52,4613,12.0,12.875,12.0,12.6,922.6,0.0,1.0
2024-04-10,2.12,2.5527,2.0,2.41,4269,10.6,12.7635,10.0,12.05,853.8,0.0,1.0
2024-04-11,2.4534,2.4534,2.09,2.18,5044,12.267,12.267,10.45,10.9,1008.8,0.0,1.0
2024-04-12,2.4666,2.5125,2.23,2.5125,915,12.333,12.5625,11.15,12.5625,183,0.0,1.0
2024-04-15,2.458,2.4613,2.27,2.4613,1224,12.29,12.3065,11.35,12.3065,244.8,0.0,1.0
2024-04-16,2.29,2.48,2.29,2.42,6973,11.45,12.4,11.45,12.1,1394.6,0.0,1.0
2024-04-17,2.16,2.45,2.04,2.04,2622,10.8,12.25,10.2,10.2,524.4,0.0,1.0
2024-04-18,2.06,2.4,2.05,2.4,1540,10.3,12.0,10.25,12.0,308,0.0,1.0
2024-04-19,2.1217,2.5,2.1217,2.5,2388,10.6085,12.5,10.6085,12.5,477.6,0.0,1.0
2024-04-22,2.23,2.27,2.1615,2.27,6016,11.15,11.35,10.8075,11.35,1203.2,0.0,1.0
2024-04-23,2.32,2.3599,2.185,2.3599,2381,11.6,11.7995,10.925,11.7995,476.2,0.0,1.0
2024-04-24,2.25,2.36,2.25,2.3,1141,11.25,11.8,11.25,11.5,228.2,0.0,1.0
2024-04-25,2.1032,2.35,2.05,2.26,7885,10.516,11.75,10.25,11.3,1577,0.0,1.0
2024-04-26,2.0,2.15,2.0,2.15,5466,10.0,10.75,10.0,10.75,1093.2,0.0,1.0
2024-04-29,1.9937,2.15,1.9937,2.15,4806,9.9685,10.75,9.9685,10.75,961.2,0.0,1.0
2024-04-30,2.0799,2.1237,1.98,2.0,2169,10.3995,10.6185,9.9,10.0,433.8,0.0,1.0
2024-05-01,1.98,2.04,1.98,2.04,778,9.9,10.2,9.9,10.2,155.6,0.0,1.0
2024-05-02,1.92,1.9552,1.8876,1.9,2015,9.6,9.776,9.438,9.5,403,0.0,1.0
2024-05-03,1.885,2.0,1.8,1.85,7990,9.425,10.0,9.0,9.25,1598,0.0,1.0
2024-05-06,2.14,2.15,1.95,1.96,17723,10.7,10.75,9.75,9.8,3544.6,0.0,1.0
2024-05-07,2.18,2.29,1.75,2.2,13927,10.9,11.45,8.75,11.0,2785.4,0.0,1.0
2024-05-08,2.18,2.18,2.15,2.15,474,10.9,10.9,10.75,10.75,94.8,0.0,1.0
2024-05-09,1.9,2.15,1.78,1.95,2644,9.5,10.75,8.9,9.75,528.8,0.0,1.0
2024-05-10,2.1804,2.1804,1.91,1.91,10760,10.902,10.902,9.55,9.55,2152,0.0,1.0
2024-05-13,2.1716,2.19,2.02,2.13,13052,10.858,10.95,10.1,10.65,2610.4,0.0,1.0
2024-05-14,2.12,2.19,2.11,2.19,6518,10.6,10.95,10.55,10.95,1303.6,0.0,1.0
2024-05-15,2.15,2.16,2.13,2.14,3683,10.75,10.8,10.65,10.7,736.6,0.0,1.0
2024-05-16,2.11,2.1787,2.11,2.15,3481,10.55,10.8935,10.55,10.75,696.2,0.0,1.0
2024-05-17,2.01,3.27,1.82,3.06,10782128,10.05,16.35,9.1,15.3,2156425.6,0.0,1.0
2024-05-20,1.85,2.03,1.68,2.03,559508,9.25,10.15,8.4,10.15,111901.6,0.0,1.0
2024-05-21,1.82,1.82,1.7,1.7,154774,9.1,9.1,8.5,8.5,30954.8,0.0,1.0
2024-05-22,1.58,1.7899,1.41,1.72,309127,7.9,8.9495,7.05,8.6,61825.4,0.0,1.0
2024-05-23,1.55,1.62,1.44,1.62,113401,7.75,8.1,7.2,8.1,22680.2,0.0,1.0
2024-05-24,1.45,1.54,1.29,1.54,241138,7.25,7.7,6.45,7.7,48227.6,0.0,1.0
2024-05-28,1.39,1.47,1.34,1.45,81600,6.95,7.35,6.7,7.25,16320,0.0,1.0
2024-05-29,1.3814,1.435,1.3275,1.38,95381,6.907,7.175,6.6375,6.9,19076.2,0.0,1.0
2024-05-30,1.41,1.44,1.35,1.38,101165,7.05,7.2,6.75,6.9,20233,0.0,1.0
2024-05-31,1.27,2.0701,1.26,1.41,10672716,6.35,10.3505,6.3,7.05,2134543.2,0.0,1.0
2024-06-03,1.13,1.2533,1.05,1.22,607239,5.65,6.2665,5.25,6.1,121447.8,0.0,1.0
2024-06-04,1.15,1.16,1.081,1.14,207462,5.75,5.8,5.405,5.7,41492.4,0.0,1.0
2024-06-05,1.1,1.16,1.0,1.13,165027,5.5,5.8,5.0,5.65,33005.4,0.0,1.0
2024-06-06,1.07,1.45,1.07,1.33,15509836,5.35,7.25,5.35,6.65,3101967.2,0.0,1.0
2024-06-07,0.99,1.07,0.95,1.04,964937,4.95,5.35,4.75,5.2,192987.4,0.0,1.0
2024-06-10,1.21,1.24,1.04,1.17,5242731,6.05,6.2,5.2,5.85,1048546.2,0.0,1.0
2024-06-11,1.12,1.252,1.02,1.06,857209,5.6,6.26,5.1,5.3,171441.8,0.0,1.0
2024-06-12,1.1,1.2,1.0667,1.18,607030,5.5,6.0,5.3335,5.9,121406,0.0,1.0
2024-06-13,0.99,1.07,0.96,1.05,411889,4.95,5.35,4.8,5.25,82377.8,0.0,1.0
2024-06-14,1.01,1.06,0.96,0.99,344523,5.05,5.3,4.8,4.95,68904.6,0.0,1.0
2024-06-17,0.9901,1.04,0.98,1.04,123899,4.9505,5.2,4.9,5.2,24779.8,0.0,1.0
2024-06-18,1.04,1.04,0.9805,1.02,202644,5.2,5.2,4.9025,5.1,40528.8,0.0,1.0
2024-06-20,1.01,1.02,0.96,1.02,140574,5.05,5.1,4.8,5.1,28114.8,0.0,1.0
2024-06-21,0.9976,1.0087,0.97,0.99,75363,4.988,5.0435,4.85,4.95,15072.6,0.0,1.0
2024-06-24,0.9901,1.04,0.98,1.0,88811,4.9505,5.2,4.9,5.0,17762.2,0.0,1.0
2024-06-25,0.8764,1.01,0.8366,1.01,298590,4.382,5.05,4.183,5.05,59718,0.0,1.0
2024-06-26,0.899,0.9291,0.85,0.87,68328,4.495,4.6455,4.25,4.35,13665.6,0.0,1.0
2024-06-27,0.948,0.96,0.8806,0.929,86358,4.74,4.8,4.403,4.645,17271.6,0.0,1.0
2024-06-28,0.921,0.949,0.9,0.949,32634,4.605,4.745,4.5,4.745,6526.8,0.0,1.0
2024-07-01,0.8999,0.923,0.865,0.88,84980,4.4995,4.615,4.325,4.4,16996,0.0,1.0
2024-07-02,0.9,0.9,0.872,0.872,96639,4.5,4.5,4.36,4.36,19327.8,0.0,1.0
2024-07-03,0.9431,0.98,0.9263,0.98,110272,4.7155,4.9,4.6315,4.9,22054.4,0.0,1.0
2024-07-05,0.939999,0.94999,0.921,0.93,10456,4.699995,4.74995,4.605,4.65,2091.2,0.0,1.0
2024-07-08,0.925,0.99,0.9031,0.99,53431,4.625,4.95,4.5155,4.95,10686.2,0.0,1.0
2024-07-09,0.8823,0.9248,0.85,0.9248,81016,4.4115,4.624,4.25,4.624,16203.2,0.0,1.0
2024-07-10,0.8881,0.9,0.87,0.89,45765,4.4405,4.5,4.35,4.45,9153,0.0,1.0
2024-07-11,0.89,0.9,0.87,0.9,69723,4.45,4.5,4.35,4.5,13944.6,0.0,1.0
2024-07-12,0.88,0.891,0.86,0.891,59724,4.4,4.455,4.3,4.455,11944.8,0.0,1.0
2024-07-15,0.9049,0.938899,0.8523,0.873,221946,4.5245,4.694495,4.2615,4.365,44389.2,0.0,1.0
2024-07-16,0.8728,0.9049,0.85,0.9049,134187,4.364,4.5245,4.25,4.5245,26837.4,0.0,1.0
2024-07-17,0.898,0.939,0.87,0.875,119178,4.49,4.695,4.35,4.375,23835.6,0.0,1.0
2024-07-18,0.868,0.9487,0.8531,0.941,191275,4.34,4.7435,4.2655,4.705,38255,0.0,1.0
2024-07-19,0.8475,0.872,0.83,0.872,48451,4.2375,4.36,4.15,4.36,9690.2,0.0,1.0
2024-07-22,0.84,0.869,0.8102,0.869,41453,4.2,4.345,4.051,4.345,8290.6,0.0,1.0
2024-07-23,0.8251,0.857,0.8212,0.857,42034,4.1255,4.285,4.106,4.285,8406.8,0.0,1.0
2024-07-24,0.975,1.03,0.8202,0.83,915710,4.875,5.15,4.101,4.15,183142,0.0,1.0
2024-07-25,0.9286,0.95,0.8961,0.92,127323,4.643,4.75,4.4805,4.6,25464.6,0.0,1.0
2024-07-26,0.896246,0.94,0.86,0.93,131599,4.48123,4.7,4.3,4.65,26319.8,0.0,1.0
2024-07-29,0.8157,0.8962,0.8133,0.8633,100677,4.0785,4.481,4.0665,4.3165,20135.4,0.0,1.0
2024-07-30,0.78,0.8523,0.75,0.84,140771,3.9,4.2615,3.75,4.2,28154.2,0.0,1.0
2024-07-31,0.742,0.8001,0.7224,0.7804,199794,3.71,4.0005,3.612,3.902,39958.8,0.0,1.0
2024-08-01,0.736,0.777899,0.7313,0.76,79251,3.68,3.889495,3.6565,3.8,15850.2,0.0,1.0
2024-08-02,0.6911,0.739351,0.691,0.73,82345,3.4555,3.696755,3.455,3.65,16469,0.0,1.0
2024-08-05,0.6605,0.7101,0.6371,0.65,150658,3.3025,3.5505,3.1855,3.25,30131.6,0.0,1.0
2024-08-06,0.6252,0.686,0.61,0.65,63450,3.126,3.43,3.05,3.25,12690,0.0,1.0
2024-08-07,0.63,0.69,0.626,0.626,30358,3.15,3.45,3.13,3.13,6071.6,0.0,1.0
2024-08-08,0.63,0.6565,0.620201,0.6515,23643,3.15,3.2825,3.101005,3.2575,4728.6,0.0,1.0
2024-08-09,0.6479,0.648,0.63,0.63,28346,3.2395,3.24,3.15,3.15,5669.2,0.0,1.0
2024-08-12,0.646,0.65,0.6333,0.645766,26079,3.23,3.25,3.1665,3.22883,5215.8,0.0,1.0
2024-08-13,0.62,0.64,0.615,0.64,21694,3.1,3.2,3.075,3.2,4338.8,0.0,1.0
2024-08-14,0.621,0.6289,0.61,0.62,24297,3.105,3.1445,3.05,3.1,4859.4,0.0,1.0
2024-08-15,0.6352,0.648,0.62,0.62,34583,3.176,3.24,3.1,3.1,6916.6,0.0,1.0
2024-08-16,0.624,0.648,0.605,0.6401,69698,3.12,3.24,3.025,3.2005,13939.6,0.0,1.0
2024-08-19,0.69,0.7595,0.6016,0.6016,322140,3.45,3.7975,3.008,3.008,64428,0.0,1.0
2024-08-20,0.6955,0.72,0.67,0.67,26006,3.4775,3.6,3.35,3.35,5201.2,0.0,1.0
2024-08-21,0.7121,0.73,0.697,0.698,40611,3.5605,3.65,3.485,3.49,8122.2,0.0,1.0
2024-08-22,0.7,0.738,0.7,0.738,12538,3.5,3.69,3.5,3.69,2507.6,0.0,1.0
2024-08-23,0.6905,0.7,0.675,0.6752,19407,3.4525,3.5,3.375,3.376,3881.4,0.0,1.0
2024-08-26,0.6875,0.695,0.6566,0.67,32482,3.4375,3.475,3.283,3.35,6496.4,0.0,1.0
2024-08-27,0.6566,0.695,0.6566,0.695,11950,3.283,3.475,3.283,3.475,2390,0.0,1.0
2024-08-28,0.633,0.694,0.633,0.694,20532,3.165,3.47,3.165,3.47,4106.4,0.0,1.0
2024-08-29,0.6451,0.725,0.633,0.725,8943225,3.2255,3.625,3.165,3.625,1788645,0.0,1.0
2024-08-30,1.55,2.51,1.28,1.42,236081707,7.75,12.55,6.4,7.1,47216341.4,0.0,1.0
2024-09-03,1.23,1.42,1.03,1.3,6402767,6.15,7.1,5.15,6.5,1280553.4,0.0,1.0
2024-09-04,1.26,1.87,1.15,1.22,25924924,6.3,9.35,5.75,6.1,5184984.8,0.0,1.0
2024-09-05,1.12,1.27,1.06,1.18,2124276,5.6,6.35,5.3,5.9,424855.2,0.0,1.0
2024-09-06,0.95,1.1472,0.95,1.12,956169,4.75,5.736,4.75,5.6,191233.8,0.0,1.0
2024-09-09,1.26,1.48,1.0,1.1,45017304,6.3,7.4,5.0,5.5,9003460.8,0.0,1.0
2024-09-10,1.12,1.24,1.05,1.17,2518276,5.6,6.2,5.25,5.85,503655.2,0.0,1.0
2024-09-11,1.02,1.1,1.0,1.01,759332,5.1,5.5,5.0,5.05,151866.4,0.0,1.0
2024-09-12,0.965,1.02,0.9431,1.0,650762,4.825,5.1,4.7155,5.0,130152.4,0.0,1.0
2024-09-13,0.9471,1.05,0.94,1.01,402078,4.7355,5.25,4.7,5.05,80415.6,0.0,1.0
2024-09-16,1.13,1.21,1.03,1.05,2851374,5.65,6.05,5.15,5.25,570274.8,0.0,1.0
2024-09-17,0.9919,1.15,0.96,1.14,718110,4.9595,5.75,4.8,5.7,143622,0.0,1.0
2024-09-18,0.9901,1.04,0.9803,1.02,406248,4.9505,5.2,4.9015,5.1,81249.6,0.0,1.0
2024-09-19,0.94,1.03,0.9305,1.02,343857,4.7,5.15,4.6525,5.1,68771.4,0.0,1.0
2024-09-20,0.9195,0.98,0.91,0.96,224033,4.5975,4.9,4.55,4.8,44806.6,0.0,1.0
2024-09-23,0.859,0.9488,0.8333,0.94,255226,4.295,4.744,4.1665,4.7,51045.2,0.0,1.0
2024-09-24,0.8519,0.9,0.819,0.819,324043,4.2595,4.5,4.095,4.095,64808.6,0.0,1.0
2024-09-25,0.93,0.9599,0.8651,0.8994,2008210,4.65,4.7995,4.3255,4.497,401642,0.0,1.0
2024-09-26,0.8719,0.9494,0.8438,0.909,340678,4.3595,4.747,4.219,4.545,68135.6,0.0,1.0
2024-09-27,0.8244,0.9,0.81,0.8818,222388,4.122,4.5,4.05,4.409,44477.6,0.0,1.0
2024-09-30,0.8092,0.8244,0.79,0.821,111021,4.046,4.122,3.95,4.105,22204.2,0.0,1.0
2024-10-01,0.82,0.85,0.79,0.79,252646,4.1,4.25,3.95,3.95,50529.2,0.0,1.0
2024-10-02,0.815,0.829,0.79,0.8092,125282,4.075,4.145,3.95,4.046,25056.4,0.0,1.0
2024-10-03,0.7777,0.814,0.765,0.8,151444,3.8885,4.07,3.825,4.0,30288.8,0.0,1.0
2024-10-04,0.77,0.8003,0.753,0.77,237365,3.85,4.0015,3.765,3.85,47473,0.0,1.0
2024-10-07,0.798,0.815,0.76,0.761,133578,3.99,4.075,3.8,3.805,26715.6,0.0,1.0
2024-10-08,0.87,0.88,0.785001,0.79,184729,4.35,4.4,3.925005,3.95,36945.8,0.0,1.0
2024-10-09,0.83,0.87,0.8105,0.87,72465,4.15,4.35,4.0525,4.35,14493,0.0,1.0
2024-10-10,0.83504,0.849,0.79,0.8251,90415,4.1752,4.245,3.95,4.1255,18083,0.0,1.0
2024-10-11,0.8206,0.849,0.8062,0.8067,65156,4.103,4.245,4.031,4.0335,13031.2,0.0,1.0
2024-10-14,0.802101,0.84,0.8,0.8107,76910,4.010505,4.2,4.0,4.0535,15382,0.0,1.0
2024-10-15,0.7502,0.82,0.75,0.8,147371,3.751,4.1,3.75,4.0,29474.2,0.0,1.0
2024-10-16,0.7251,0.78,0.72,0.75,129887,3.6255,3.9,3.6,3.75,25977.4,0.0,1.0
2024-10-17,0.7695,0.77,0.71,0.75,126976,3.8475,3.85,3.55,3.75,25395.2,0.0,1.0
2024-10-18,0.791,0.8499,0.76,0.76,176473,3.955,4.2495,3.8,3.8,35294.6,0.0,1.0
2024-10-21,0.824,0.84,0.8,0.82,233481,4.12,4.2,4.0,4.1,46696.2,0.0,1.0
2024-10-22,0.88,0.885,0.791,0.8499,125280,4.4,4.425,3.955,4.2495,25056,0.0,1.0
2024-10-23,0.88,0.88344,0.8402,0.8692,59806,4.4,4.4172,4.201,4.346,11961.2,0.0,1.0
2024-10-24,0.8619,0.88,0.84,0.8539,149720,4.3095,4.4,4.2,4.2695,29944,0.0,1.0
2024-10-25,0.857,0.91,0.82,0.89,575191,4.285,4.55,4.1,4.45,115038.2,0.0,1.0
2024-10-28,0.868,0.87,0.825,0.8301,106068,4.34,4.35,4.125,4.1505,21213.6,0.0,1.0
2024-10-29,0.85475,0.8796,0.8401,0.879,57896,4.27375,4.398,4.2005,4.395,11579.2,0.0,1.0
2024-10-30,0.841,0.8796,0.835,0.835,68028,4.205,4.398,4.175,4.175,13605.6,0.0,1.0
2024-10-31,0.866,0.87,0.83,0.87,117049,4.33,4.35,4.15,4.35,23409.8,0.0,1.0
2024-11-01,0.86,0.87,0.83,0.87,106044,4.3,4.35,4.15,4.35,21208.8,0.0,1.0
2024-11-04,0.84,0.8788,0.81015,0.8512,126202,4.2,4.394,4.05075,4.256,25240.4,0.0,1.0
2024-11-05,0.852,0.86,0.81,0.86,118324,4.26,4.3,4.05,4.3,23664.8,0.0,1.0
2024-11-06,0.8351,0.8585,0.82,0.8301,151379,4.1755,4.2925,4.1,4.1505,30275.8,0.0,1.0
2024-11-07,0.8081,0.8401,0.7506,0.83,131867,4.0405,4.2005,3.753,4.15,26373.4,0.0,1.0
2024-11-08,0.783551,0.7979,0.7507,0.7507,81193,3.917755,3.9895,3.7535,3.7535,16238.6,0.0,1.0
2024-11-11,0.768,0.7987,0.7349,0.769,94070,3.84,3.9935,3.6745,3.845,18814,0.0,1.0
2024-11-12,0.754,0.7827,0.7309,0.75,64912,3.77,3.9135,3.6545,3.75,12982.4,0.0,1.0
2024-11-13,0.74,0.768,0.72,0.74,70045,3.7,3.84,3.6,3.7,14009,0.0,1.0
2024-11-14,0.7289,0.778,0.705,0.778,79677,3.6445,3.89,3.525,3.89,15935.4,0.0,1.0
2024-11-15,0.71,0.76,0.7014,0.72,107341,3.55,3.8,3.507,3.6,21468.2,0.0,1.0
2024-11-18,0.745,0.7497,0.71,0.71,40661,3.725,3.7485,3.55,3.55,8132.2,0.0,1.0
2024-11-19,0.7299,0.745,0.702001,0.7249,66532,3.6495,3.725,3.510005,3.6245,13306.4,0.0,1.0
2024-11-20,0.720796,0.74,0.71,0.72,24936,3.60398,3.7,3.55,3.6,4987.2,0.0,1.0
2024-11-21,0.72,0.739603,0.7,0.7186,58465,3.6,3.698015,3.5,3.593,11693,0.0,1.0
2024-11-22,0.74,0.766,0.7054,0.73,116962,3.7,3.83,3.527,3.65,23392.4,0.0,1.0
2024-11-25,0.8302,0.849,0.73,0.74,139326,4.151,4.245,3.65,3.7,27865.2,0.0,1.0
2024-11-26,0.775,0.839,0.7647,0.839,75969,3.875,4.195,3.8235,4.195,15193.8,0.0,1.0
2024-11-27,0.7553,0.819899,0.755,0.819899,21706,3.7765,4.099495,3.775,4.099495,4341.2,0.0,1.0
2024-11-29,0.818,0.82,0.75,0.76,96499,4.09,4.1,3.75,3.8,19299.8,0.0,1.0
2024-12-02,0.801,0.86029,0.7801,0.82,39865,4.005,4.30145,3.9005,4.1,7973,0.0,1.0
2024-12-03,0.7853,0.8691,0.78,0.8,62855,3.9265,4.3455,3.9,4.0,12571,0.0,1.0
2024-12-04,0.82,0.8641,0.705,0.7827,9865298,4.1,4.3205,3.525,3.9135,1973059.6,0.0,1.0
2024-12-05,0.7888,0.8362,0.721,0.7659,889979,3.944,4.181,3.605,3.8295,177995.8,0.0,1.0
2024-12-06,0.8,0.809,0.75,0.751,239102,4.0,4.045,3.75,3.755,47820.4,0.0,1.0
2024-12-09,0.7593,0.8,0.752,0.77,277331,3.7965,4.0,3.76,3.85,55466.2,0.0,1.0
2024-12-10,0.75,0.8,0.747,0.7885,148129,3.75,4.0,3.735,3.9425,29625.8,0.0,1.0
2024-12-11,0.74,0.76,0.73,0.73,66002,3.7,3.8,3.65,3.65,13200.4,0.0,1.0
2024-12-12,0.7161,0.745,0.7161,0.72,35611,3.5805,3.725,3.5805,3.6,7122.2,0.0,1.0
2024-12-13,0.748,0.75,0.725,0.7258,72044,3.74,3.75,3.625,3.629,14408.8,0.0,1.0
2024-12-16,0.72,0.74,0.70634,0.72,74164,3.6,3.7,3.5317,3.6,14832.8,0.0,1.0
2024-12-17,0.6814,0.71745,0.6801,0.71,174440,3.407,3.58725,3.4005,3.55,34888,0.0,1.0
2024-12-18,0.68,0.7299,0.6756,0.7064,103452,3.4,3.6495,3.378,3.532,20690.4,0.0,1.0
2024-12-19,0.69,0.73,0.68,0.69,149656,3.45,3.65,3.4,3.45,29931.2,0.0,1.0
2024-12-20,0.7533,0.7816,0.6661,0.6905,11903946,3.7665,3.908,3.3305,3.4525,2380789.2,0.0,1.0
2024-12-23,0.9282,0.9638,0.7901,0.8995,9214235,4.641,4.819,3.9505,4.4975,1842847,0.0,1.0
2024-12-24,1.05,1.08,0.8374,0.84,2050907,5.25,5.4,4.187,4.2,410181.4,0.0,1.0
2024-12-26,1.07,1.1,0.9321,0.9688,987743,5.35,5.5,4.6605,4.844,197548.6,0.0,1.0
2024-12-27,1.02,1.04,0.95,1.03,376123,5.1,5.2,4.75,5.15,75224.6,0.0,1.0
2024-12-30,1.01,1.0299,0.96,0.99,364236,5.05,5.1495,4.8,4.95,72847.2,0.0,1.0
2024-12-31,1.3,2.45,1.08,1.23,49228933,6.5,12.25,5.4,6.15,9845786.6,0.0,1.0
2025-01-02,1.57,1.67,1.26,1.26,4567666,7.85,8.35,6.3,6.3,913533.2,0.0,1.0
2025-01-03,1.66,1.84,1.585,1.64,1830847,8.3,9.2,7.925,8.2,366169.4,0.0,1.0
2025-01-06,2.08,2.12,1.42,1.61,2651730,10.4,10.6,7.1,8.05,530346,0.0,1.0
2025-01-07,2.2,2.25,1.78,1.93,1529126,11.0,11.25,8.9,9.65,305825.2,0.0,1.0
2025-01-08,2.3,2.5191,1.83,2.1,1551854,11.5,12.5955,9.15,10.5,310370.8,0.0,1.0
2025-01-10,3.0,3.06,2.31,2.31,2591663,15.0,15.3,11.55,11.55,518332.6,0.0,1.0
2025-01-13,2.58,2.9,2.3001,2.78,1013211,12.9,14.5,11.5005,13.9,202642.2,0.0,1.0
2025-01-14,1.86,2.446,1.8,2.44,865372,9.3,12.23,9.0,12.2,173074.4,0.0,1.0
2025-01-15,1.97,2.11,1.73,1.9,592747,9.85,10.55,8.65,9.5,118549.4,0.0,1.0
2025-01-16,1.76,1.99,1.735,1.95,381559,8.8,9.95,8.675,9.75,76311.8,0.0,1.0
2025-01-17,1.8,1.8899,1.7349,1.84,187104,9.0,9.4495,8.6745,9.2,37420.8,0.0,1.0
2025-01-21,2.13,2.48,1.94,2.05,1119047,10.65,12.4,9.7,10.25,223809.4,0.0,1.0
2025-01-22,2.14,2.26,2.04,2.24,281348,10.7,11.3,10.2,11.2,56269.6,0.0,1.0
2025-01-23,1.78,2.14,1.73,2.12,327736,8.9,10.7,8.65,10.6,65547.2,0.0,1.0
2025-01-24,1.81,1.8399,1.73,1.76,144998,9.05,9.1995,8.65,8.8,28999.6,0.0,1.0
2025-01-27,1.52,1.73,1.44,1.73,511018,7.6,8.65,7.2,8.65,102203.6,0.0,1.0
2025-01-28,1.56,1.6,1.45,1.51,165728,7.8,8.0,7.25,7.55,33145.6,0.0,1.0
2025-01-29,1.62,1.64,1.55,1.58,163517,8.1,8.2,7.75,7.9,32703.4,0.0,1.0
2025-01-30,1.54,1.6433,1.46,1.58,100149,7.7,8.2165,7.3,7.9,20029.8,0.0,1.0
2025-01-31,1.36,1.56,1.34,1.5,236616,6.8,7.8,6.7,7.5,47323.2,0.0,1.0
2025-02-03,1.36,1.42,1.29,1.29,133529,6.8,7.1,6.45,6.45,26705.8,0.0,1.0
2025-02-04,1.33,1.7,1.14,1.41,3431878,6.65,8.5,5.7,7.05,686375.6,0.0,1.0
2025-02-05,1.29,1.3438,1.23,1.3,202241,6.45,6.719,6.15,6.5,40448.2,0.0,1.0
2025-02-06,1.2,1.3,1.2,1.29,206388,6.0,6.5,6.0,6.45,41277.6,0.0,1.0
2025-02-07,1.11,1.2428,1.11,1.19,213625,5.55,6.214,5.55,5.95,42725,0.0,1.0
2025-02-10,1.27,1.28,1.13,1.13,240725,6.35,6.4,5.65,5.65,48145,0.0,1.0
2025-02-11,1.22,1.28,1.2,1.28,117570,6.1,6.4,6.0,6.4,23514,0.0,1.0
2025-02-12,1.2,1.249,1.15,1.21,143206,6.0,6.245,5.75,6.05,28641.2,0.0,1.0
2025-02-13,1.155,1.21,1.12,1.21,182091,5.775,6.05,5.6,6.05,36418.2,0.0,1.0
2025-02-14,1.06,1.1743,1.02,1.14,254178,5.3,5.8715,5.1,5.7,50835.6,0.0,1.0
2025-02-18,1.38,1.425,1.13,1.19,412416,6.9,7.125,5.65,5.95,82483.2,0.0,1.0
2025-02-19,1.32,1.4199,1.2739,1.4,189536,6.6,7.0995,6.3695,7.0,37907.2,0.0,1.0
2025-02-20,1.52,1.6,1.34,1.43,512305,7.6,8.0,6.7,7.15,102461,0.0,1.0
2025-02-21,1.45,1.6,1.43,1.5,365674,7.25,8.0,7.15,7.5,73134.8,0.0,1.0
2025-02-24,1.48,1.51,1.42,1.44,109594,7.4,7.55,7.1,7.2,21918.8,0.0,1.0
2025-02-25,1.65,1.65,1.45,1.49,199495,8.25,8.25,7.25,7.45,39899,0.0,1.0
2025-02-26,1.54,1.73,1.52,1.63,124043,7.7,8.65,7.6,8.15,24808.6,0.0,1.0
2025-02-27,1.46,1.63,1.43,1.52,120711,7.3,8.15,7.15,7.6,24142.2,0.0,1.0
2025-02-28,1.44,1.4495,1.4,1.43,87616,7.2,7.2475,7.0,7.15,17523.2,0.0,1.0
2025-03-03,1.44,1.4795,1.4,1.44,77233,7.2,7.3975,7.0,7.2,15446.6,0.0,1.0
2025-03-04,1.35,1.43,1.31,1.42,2072391,6.75,7.15,6.55,7.1,414478.2,0.0,1.0
2025-03-05,1.2,1.45,1.17,1.37,1590094,6.0,7.25,5.85,6.85,318018.8,0.0,1.0
2025-03-06,1.16,1.1996,1.13,1.16,168455,5.8,5.998,5.65,5.8,33691,0.0,1.0
2025-03-07,1.24,1.26,1.15,1.15,111411,6.2,6.3,5.75,5.75,22282.2,0.0,1.0
2025-03-10,1.19,1.26,1.18,1.21,72968,5.95,6.3,5.9,6.05,14593.6,0.0,1.0
2025-03-11,1.19,1.24,1.16,1.16,40831,5.95,6.2,5.8,5.8,8166.2,0.0,1.0
2025-03-12,1.2731,1.3457,1.21,1.21,69455,6.3655,6.7285,6.05,6.05,13891,0.0,1.0
2025-03-13,1.21,1.31,1.2,1.26,59496,6.05,6.55,6.0,6.3,11899.2,0.0,1.0
2025-03-14,1.23,1.2702,1.2,1.21,18990,6.15,6.351,6.0,6.05,3798,0.0,1.0
2025-03-17,1.24,1.3,1.2187,1.23,44708,6.2,6.5,6.0935,6.15,8941.6,0.0,1.0
2025-03-18,1.28,1.28,1.25,1.25,35011,6.4,6.4,6.25,6.25,7002.2,0.0,1.0
2025-03-19,1.28,1.35,1.26,1.33,28086,6.4,6.75,6.3,6.65,5617.2,0.0,1.0
2025-03-20,1.302,1.35,1.23,1.3,38826,6.51,6.75,6.15,6.5,7765.2,0.0,1.0
2025-03-21,1.42,1.42,1.28,1.28,87114,7.1,7.1,6.4,6.4,17422.8,0.0,1.0
2025-03-24,1.45,1.48,1.37,1.42,77806,7.25,7.4,6.85,7.1,15561.2,0.0,1.0
2025-03-25,1.45,1.48,1.43,1.48,39565,7.25,7.4,7.15,7.4,7913,0.0,1.0
2025-03-26,1.41,1.4426,1.32,1.3942,43535,7.05,7.213,6.6,6.971,8707,0.0,1.0
2025-03-27,1.28,1.4194,1.27,1.4,61522,6.4,7.097,6.35,7.0,12304.4,0.0,1.0
2025-03-28,1.32,1.34,1.26,1.27,18137,6.6,6.7,6.3,6.35,3627.4,0.0,1.0
2025-03-31,1.2406,1.33,1.19,1.25,89988,6.203,6.65,5.95,6.25,17997.6,0.0,1.0
2025-04-01,1.27,1.32,1.24,1.24,28903,6.35,6.6,6.2,6.2,5780.6,0.0,1.0
2025-04-02,1.31,1.33,1.2703,1.33,15676,6.55,6.65,6.3515,6.65,3135.2,0.0,1.0
2025-04-03,1.26,1.31,1.25,1.31,35560,6.3,6.55,6.25,6.55,7112,0.0,1.0
2025-04-04,1.2,1.2945,1.16,1.2945,43596,6.0,6.4725,5.8,6.4725,8719.2,0.0,1.0
2025-04-07,1.26,1.26,1.09,1.16,36704,6.3,6.3,5.45,5.8,7340.8,0.0,1.0
2025-04-08,1.21,1.315,1.15,1.26,22767,6.05,6.575,5.75,6.3,4553.4,0.0,1.0
2025-04-09,1.39,1.4307,1.18,1.28,67871,6.95,7.1535,5.9,6.4,13574.2,0.0,1.0
2025-04-10,1.39,1.49,1.2978,1.39,25971,6.95,7.45,6.489,6.95,5194.2,0.0,1.0
2025-04-11,1.38,1.3899,1.31,1.33,38477,6.9,6.9495,6.55,6.65,7695.4,0.0,1.0
2025-04-14,1.4,1.45,1.31,1.38,47164,7.0,7.25,6.55,6.9,9432.8,0.0,1.0
2025-04-15,1.46,1.46,1.3899,1.4,20637,7.3,7.3,6.9495,7.0,4127.4,0.0,1.0
2025-04-16,1.36,1.48,1.3501,1.48,40715,6.8,7.4,6.7505,7.4,8143,0.0,1.0
2025-04-17,1.31,1.46,1.3001,1.38,22314,6.55,7.3,6.5005,6.9,4462.8,0.0,1.0
2025-04-21,1.28,1.3913,1.27,1.27,23662,6.4,6.9565,6.35,6.35,4732.4,0.0,1.0
2025-04-22,1.37,1.37,1.28,1.3423,42374,6.85,6.85,6.4,6.7115,8474.8,0.0,1.0
2025-04-23,1.4,1.42,1.36,1.42,28351,7.0,7.1,6.8,7.1,5670.2,0.0,1.0
2025-04-24,1.332,1.3925,1.31,1.31,45872,6.66,6.9625,6.55,6.55,9174.4,0.0,1.0
2025-04-25,1.34,1.3789,1.33,1.37,34969,6.7,6.8945,6.65,6.85,6993.8,0.0,1.0
2025-04-28,1.23,1.35,1.16,1.35,74553,6.15,6.75,5.8,6.75,14910.6,0.0,1.0
2025-04-29,1.19,1.28,1.18,1.28,32744,5.95,6.4,5.9,6.4,6548.8,0.0,1.0
2025-04-30,1.19,1.215,1.19,1.19,41947,5.95,6.075,5.95,5.95,8389.4,0.0,1.0
2025-05-01,1.0,1.18,0.99,1.16,458091,5.0,5.9,4.95,5.8,91618.2,0.0,1.0
2025-05-02,1.06,1.0986,0.98,1.04,144253,5.3,5.493,4.9,5.2,28850.6,0.0,1.0
2025-05-05,1.0,1.02,0.9434,1.02,91715,5.0,5.1,4.717,5.1,18343,0.0,1.0
2025-05-06,1.015,1.015,0.98,0.98,40761,5.075,5.075,4.9,4.9,8152.2,0.0,1.0
2025-05-07,1.025,1.06,1.01,1.06,31253,5.125,5.3,5.05,5.3,6250.6,0.0,1.0
2025-05-08,1.02,1.08,1.01,1.02,35549,5.1,5.4,5.05,5.1,7109.8,0.0,1.0
2025-05-09,1.06,1.08,1.045,1.0738,108026,5.3,5.4,5.225,5.369,21605.2,0.0,1.0
2025-05-12,0.7901,1.0863,0.68,1.08,684900,3.9505,5.4315,3.4,5.4,136980,0.0,1.0
2025-05-13,0.5962,0.69,0.542,0.58,2399056,2.981,3.45,2.71,2.9,479811.2,0.0,1.0
2025-05-14,0.5529,0.5542,0.52,0.5432,3116257,2.7645,2.771,2.6,2.716,623251.4,0.0,1.0
2025-05-15,0.548,0.57,0.522,0.53,471169,2.74,2.85,2.61,2.65,94233.8,0.0,1.0
2025-05-16,0.5789,0.62,0.52,0.54,437724,2.8945,3.1,2.6,2.7,87544.8,0.0,1.0
2025-05-19,0.5801,0.6068,0.5601,0.5941,106102,2.9005,3.034,2.8005,2.9705,21220.4,0.0,1.0
2025-05-20,0.561,0.6,0.551,0.6,266940,2.805,3.0,2.755,3.0,53388,0.0,1.0
2025-05-21,0.5713,0.58,0.5401,0.5593,229714,2.8565,2.9,2.7005,2.7965,45942.8,0.0,1.0
2025-05-22,0.4821,0.5679,0.46,0.55,975531,2.4105,2.8395,2.3,2.75,195106.2,0.0,1.0
2025-05-23,0.4454,0.653,0.4004,0.5,18945715,2.227,3.265,2.002,2.5,3789143,0.0,1.0
2025-05-27,0.465,0.4828,0.412,0.44,2145352,2.325,2.414,2.06,2.2,429070.4,0.0,1.0
2025-05-28,0.47,0.5116,0.4519,0.4679,1266426,2.35,2.558,2.2595,2.3395,253285.2,0.0,1.0
2025-05-29,0.507,0.62,0.469,0.4693,8414525,2.535,3.1,2.345,2.3465,1682905,0.0,1.0
2025-05-30,0.4979,0.506799,0.471,0.49,749184,2.4895,2.533995,2.355,2.45,149836.8,0.0,1.0
2025-06-02,0.5038,0.5125,0.471001,0.483,360287,2.519,2.5625,2.355005,2.415,72057.4,0.0,1.0
2025-06-03,0.5297,0.538,0.5001,0.5017,369891,2.6485,2.69,2.5005,2.5085,73978.2,0.0,1.0
2025-06-04,0.559,0.5782,0.527318,0.5295,632868,2.795,2.891,2.63659,2.6475,126573.6,0.0,1.0
2025-06-05,0.6078,0.645,0.55,0.56,909485,3.039,3.225,2.75,2.8,181897,0.0,1.0
2025-06-06,0.6901,0.7143,0.63,0.63,1264464,3.4505,3.5715,3.15,3.15,252892.8,0.0,1.0
2025-06-09,0.709,0.789,0.7,0.71,816324,3.545,3.945,3.5,3.55,163264.8,0.0,1.0
2025-06-10,0.6194,0.7299,0.61021,0.72,664463,3.097,3.6495,3.05105,3.6,132892.6,0.0,1.0
2025-06-11,0.67,0.7,0.6,0.6171,536841,3.35,3.5,3.0,3.0855,107368.2,0.0,1.0
2025-06-12,0.6798,0.695,0.65,0.65,189780,3.399,3.475,3.25,3.25,37956,0.0,1.0
2025-06-13,0.5851,0.661,0.582,0.6203,714641,2.9255,3.305,2.91,3.1015,142928.2,0.0,1.0
2025-06-16,0.5757,0.6374,0.57,0.615,370745,2.8785,3.187,2.85,3.075,74149,0.0,1.0
2025-06-17,0.463,0.53,0.4588,0.528,1800746,2.315,2.65,2.294,2.64,360149.2,0.0,1.0
2025-06-18,0.49,0.545,0.465,0.474,898353,2.45,2.725,2.325,2.37,179670.6,0.0,1.0
2025-06-20,2.54,2.92,1.78,2.6,453486,2.54,2.92,1.78,2.6,453486,0.0,0.2
2025-06-23,2.49,2.7179,2.41,2.42,82133,2.49,2.7179,2.41,2.42,82133,0.0,1.0
2025-06-24,2.24,2.49,2.22,2.49,82261,2.24,2.49,2.22,2.49,82261,0.0,1.0
2025-06-25,2.34,2.35,2.21,2.23,53892,2.34,2.35,2.21,2.23,53892,0.0,1.0
2025-06-26,2.39,2.7,2.295,2.32,121375,2.39,2.7,2.295,2.32,121375,0.0,1.0
2025-06-27,2.61,2.64,2.36,2.36,112960,2.61,2.64,2.36,2.36,112960,0.0,1.0
2025-06-30,2.48,2.73,2.42,2.64,106094,2.48,2.73,2.42,2.64,106094,0.0,1.0
2025-07-01,2.58,2.5999,2.456,2.47,50608,2.58,2.5999,2.456,2.47,50608,0.0,1.0
2025-07-02,2.72,2.8,2.3,2.5107,133763,2.72,2.8,2.3,2.5107,133763,0.0,1.0
2025-07-03,2.653,2.71,2.64,2.69,17897,2.653,2.71,2.64,2.69,17897,0.0,1.0
2025-07-07,2.55,2.725,2.53,2.64,28612,2.55,2.725,2.53,2.64,28612,0.0,1.0
2025-07-08,2.17,2.47,1.98,2.36,2771871,2.17,2.47,1.98,2.36,2771871,0.0,1.0
2025-07-09,2.12,2.18,2.08,2.11,103110,2.12,2.18,2.08,2.11,103110,0.0,1.0
2025-07-10,2.14,2.15,2.05,2.09,39258,2.14,2.15,2.05,2.09,39258,0.0,1.0
2025-07-11,2.1,2.15,1.98,2.11,102884,2.1,2.15,1.98,2.11,102884,0.0,1.0
2025-07-14,2.12,2.2,2.1,2.1,171212,2.12,2.2,2.1,2.1,171212,0.0,1.0
2025-07-15,2.08,2.17,2.05,2.15,121067,2.08,2.17,2.05,2.15,121067,0.0,1.0
2025-07-16,2.09,2.35,1.96,2.32,8443023,2.09,2.35,1.96,2.32,8443023,0.0,1.0
2025-07-17,2.02,2.09,2.0,2.08,255768,2.02,2.09,2.0,2.08,255768,0.0,1.0
2025-07-18,1.96,2.02,1.945,2.0,125397,1.96,2.02,1.945,2.0,125397,0.0,1.0
2025-07-21,2.08,2.11,1.96,1.98,192466,2.08,2.11,1.96,1.98,192466,0.0,1.0
2025-07-22,2.06,2.1316,2.0301,2.05,64329,2.06,2.1316,2.0301,2.05,64329,0.0,1.0
2025-07-23,2.1,2.13,2.06,2.07,155080,2.1,2.13,2.06,2.07,155080,0.0,1.0
2025-07-24,2.08,2.15,2.06,2.11,104805,2.08,2.15,2.06,2.11,104805,0.0,1.0
2025-07-25,2.1,2.135,2.0301,2.1,80461,2.1,2.135,2.0301,2.1,80461,0.0,1.0
2025-07-28,1.88,2.105,1.86,2.07,256511,1.88,2.105,1.86,2.07,256511,0.0,1.0
2025-07-29,1.77,1.9244,1.76,1.92,126858,1.77,1.9244,1.76,1.92,126858,0.0,1.0
2025-07-30,1.72,1.8,1.68,1.8,92188,1.72,1.8,1.68,1.8,92188,0.0,1.0
2025-07-31,1.72,1.78,1.69,1.72,53979,1.72,1.78,1.69,1.72,53979,0.0,1.0
2025-08-01,1.66,1.73,1.636,1.72,36844,1.66,1.73,1.636,1.72,36844,0.0,1.0
2025-08-04,1.73,1.82,1.64,1.64,26135,1.73,1.82,1.64,1.64,26135,0.0,1.0
2025-08-05,1.75,1.79,1.68,1.7,31397,1.75,1.79,1.68,1.7,31397,0.0,1.0
2025-08-06,1.68,1.7438,1.65,1.73,13739,1.68,1.7438,1.65,1.73,13739,0.0,1.0
2025-08-07,1.69,1.7054,1.65,1.68,27070,1.69,1.7054,1.65,1.68,27070,0.0,1.0
2025-08-08,1.71,1.76,1.68,1.7,21527,1.71,1.76,1.68,1.7,21527,0.0,1.0
2025-08-11,1.79,1.825,1.75,1.75,39447,1.79,1.825,1.75,1.75,39447,0.0,1.0
2025-08-12,1.81,1.84,1.77,1.84,51309,1.81,1.84,1.77,1.84,51309,0.0,1.0
2025-08-13,2.0,2.0,1.82,1.87,95356,2.0,2.0,1.82,1.87,95356,0.0,1.0
2025-08-14,1.97,2.02,1.86,1.96,40702,1.97,2.02,1.86,1.96,40702,0.0,1.0
2025-08-15,2.38,2.39,1.97,2.01,345883,2.38,2.39,1.97,2.01,345883,0.0,1.0
2025-08-18,2.01,2.38,2.01,2.38,89100,2.01,2.38,2.01,2.38,89100,0.0,1.0
2025-08-19,2.03,2.1099,2.0,2.01,51208,2.03,2.1099,2.0,2.01,51208,0.0,1.0
2025-08-20,2.1,2.17,2.03,2.17,64571,2.1,2.17,2.03,2.17,64571,0.0,1.0
2025-08-21,2.07,2.11,2.03,2.11,43927,2.07,2.11,2.03,2.11,43927,0.0,1.0
2025-08-22,2.24,2.24,2.095,2.19,22164,2.24,2.24,2.095,2.19,22164,0.0,1.0
2025-08-25,2.24,2.31,2.22,2.24,35440,2.24,2.31,2.22,2.24,35440,0.0,1.0
2025-08-26,2.16,2.26,2.13,2.26,28367,2.16,2.26,2.13,2.26,28367,0.0,1.0
2025-08-27,2.16,2.1996,2.11,2.17,25567,2.16,2.1996,2.11,2.17,25567,0.0,1.0
2025-08-28,2.185,2.2296,2.13,2.13,13803,2.185,2.2296,2.13,2.13,13803,0.0,1.0
2025-08-29,2.03,2.236,2.01,2.21,54309,2.03,2.236,2.01,2.21,54309,0.0,1.0
2025-09-02,2.0,2.07,1.97,2.03,27086,2.0,2.07,1.97,2.03,27086,0.0,1.0
2025-09-03,2.07,2.09,2.0,2.0797,31826,2.07,2.09,2.0,2.0797,31826,0.0,1.0
2025-09-04,2.05,2.1,2.0,2.1,18617,2.05,2.1,2.0,2.1,18617,0.0,1.0
2025-09-05,2.07,2.38,2.01,2.09,355377,2.07,2.38,2.01,2.09,355377,0.0,1.0
2025-09-08,2.09,2.2,2.04,2.2,37056,2.09,2.2,2.04,2.2,37056,0.0,1.0
2025-09-09,2.19,2.19,2.111,2.1332,11976,2.19,2.19,2.111,2.1332,11976,0.0,1.0
2025-09-10,2.23,2.2999,2.15,2.24,74602,2.23,2.2999,2.15,2.24,74602,0.0,1.0
2025-09-11,2.185,2.2458,2.14,2.19,51401,2.185,2.2458,2.14,2.19,51401,0.0,1.0
2025-09-12,2.25,2.28,2.1007,2.17,104818,2.25,2.28,2.1007,2.17,104818,0.0,1.0
2025-09-15,2.245,2.3,2.1801,2.3,40008,2.245,2.3,2.1801,2.3,40008,0.0,1.0
2025-09-16,2.21,2.25,2.12,2.21,80528,2.21,2.25,2.12,2.21,80528,0.0,1.0
2025-09-17,2.1288,2.2099,2.1,2.18,45886,2.1288,2.2099,2.1,2.18,45886,0.0,1.0
2025-09-18,2.19,2.22,2.1,2.14,40493,2.19,2.22,2.1,2.14,40493,0.0,1.0
2025-09-19,2.2,2.23,2.15,2.2,31610,2.2,2.23,2.15,2.2,31610,0.0,1.0
2025-09-22,2.23,2.27,2.17,2.22,53494,2.23,2.27,2.17,2.22,53494,0.0,1.0
2025-09-23,2.34,2.44,2.18,2.27,143809,2.34,2.44,2.18,2.27,143809,0.0,1.0
2025-09-24,2.27,2.38,2.24,2.35,58081,2.27,2.38,2.24,2.35,58081,0.0,1.0
2025-09-25,2.29,2.3676,2.08,2.27,962530,2.29,2.3676,2.08,2.27,962530,0.0,1.0
2025-09-26,1.93,2.3,1.8507,2.28,755397,1.93,2.3,1.8507,2.28,755397,0.0,1.0
2025-09-29,1.72,1.93,1.7,1.93,3361632,1.72,1.93,1.7,1.93,3361632,0.0,1.0
2025-09-30,1.58,1.63,1.5,1.61,511101,1.58,1.63,1.5,1.61,511101,0.0,1.0
2025-10-01,1.61,1.67,1.55,1.55,184256,1.61,1.67,1.55,1.55,184256,0.0,1.0
2025-10-02,1.62,1.66,1.59,1.61,81629,1.62,1.66,1.59,1.61,81629,0.0,1.0
2025-10-03,1.65,1.704,1.6,1.61,104444,1.65,1.704,1.6,1.61,104444,0.0,1.0
2025-10-06,1.69,1.744,1.64,1.65,90783,1.69,1.744,1.64,1.65,90783,0.0,1.0
2025-10-07,1.55,1.7,1.55,1.69,103131,1.55,1.7,1.55,1.69,103131,0.0,1.0
2025-10-08,1.64,1.71,1.57,1.57,93908,1.64,1.71,1.57,1.57,93908,0.0,1.0
2025-10-09,1.69,1.71,1.65,1.65,97918,1.69,1.71,1.65,1.65,97918,0.0,1.0
2025-10-10,1.65,1.95,1.6301,1.69,289248,1.65,1.95,1.6301,1.69,289248,0.0,1.0
2025-10-13,1.86,1.93,1.59,1.63,290663,1.86,1.93,1.59,1.63,290663,0.0,1.0
2025-10-14,1.82,1.86,1.78,1.85,100241,1.82,1.86,1.78,1.85,100241,0.0,1.0
2025-10-15,1.79,1.87,1.76,1.83,86520,1.79,1.87,1.76,1.83,86520,0.0,1.0
2025-10-16,1.72,1.83,1.72,1.81,120113,1.72,1.83,1.72,1.81,120113,0.0,1.0
2025-10-17,1.7,1.78,1.6535,1.78,43146,1.7,1.78,1.6535,1.78,43146,0.0,1.0
2025-10-20,1.77,1.8279,1.69,1.71,31269,1.77,1.8279,1.69,1.71,31269,0.0,1.0
2025-10-21,1.76,1.77,1.71,1.71,26746,1.76,1.77,1.71,1.71,26746,0.0,1.0
2025-10-22,1.64,1.74,1.625,1.74,58369,1.64,1.74,1.625,1.74,58369,0.0,1.0
2025-10-23,1.72,1.738,1.67,1.72,31815,1.72,1.738,1.67,1.72,31815,0.0,1.0
2025-10-24,1.73,1.73,1.7,1.7,22464,1.73,1.73,1.7,1.7,22464,0.0,1.0
2025-10-27,1.7,1.75,1.68,1.72,76468,1.7,1.75,1.68,1.72,76468,0.0,1.0
2025-10-28,1.61,1.69,1.6,1.68,36652,1.61,1.69,1.6,1.68,36652,0.0,1.0
2025-10-29,1.585,1.6423,1.55,1.6,56497,1.585,1.6423,1.55,1.6,56497,0.0,1.0
2025-10-30,1.52,1.59,1.52,1.57,15386,1.52,1.59,1.52,1.57,15386,0.0,1.0
2025-10-31,1.51,1.55,1.48,1.52,59747,1.51,1.55,1.48,1.52,59747,0.0,1.0
2025-11-03,1.48,1.56,1.39,1.56,116737,1.48,1.56,1.39,1.56,116737,0.0,1.0
2025-11-04,1.4,1.5021,1.35,1.48,63479,1.4,1.5021,1.35,1.48,63479,0.0,1.0
2025-11-05,1.48,1.4988,1.3863,1.3897,38998,1.48,1.4988,1.3863,1.3897,38998,0.0,1.0
2025-11-06,1.43,1.4731,1.4101,1.44,19136,1.43,1.4731,1.4101,1.44,19136,0.0,1.0
2025-11-07,1.427,1.427,1.3436,1.42,12115,1.427,1.427,1.3436,1.42,12115,0.0,1.0
2025-11-10,1.285,1.4203,1.28,1.42,80146,1.285,1.4203,1.28,1.42,80146,0.0,1.0
2025-11-11,1.34,1.35,1.29,1.33,26455,1.34,1.35,1.29,1.33,26455,0.0,1.0
2025-11-12,1.31,1.36,1.31,1.32,32111,1.31,1.36,1.31,1.32,32111,0.0,1.0
2025-11-13,1.28,1.36,1.22,1.31,75304,1.28,1.36,1.22,1.31,75304,0.0,1.0
2025-11-14,1.2211,1.2525,1.21,1.24,30892,1.2211,1.2525,1.21,1.24,30892,0.0,1.0
2025-11-17,1.2,1.23,1.2,1.22,21641,1.2,1.23,1.2,1.22,21641,0.0,1.0
2025-11-18,1.23,1.23,1.14,1.18,53953,1.23,1.23,1.14,1.18,53953,0.0,1.0
2025-11-19,1.05,1.23,1.04,1.22,112488,1.05,1.23,1.04,1.22,112488,0.0,1.0
2025-11-20,1.02,1.125,1.01,1.04,123526,1.02,1.125,1.01,1.04,123526,0.0,1.0
2025-11-21,1.09,1.19,1.0,1.0,38877,1.09,1.19,1.0,1.0,38877,0.0,1.0
2025-11-24,1.1,1.15,1.04,1.15,21623,1.1,1.15,1.04,1.15,21623,0.0,1.0
2025-11-25,1.16,1.1771,1.11,1.13,28323,1.16,1.1771,1.11,1.13,28323,0.0,1.0
2025-11-26,1.22,1.2859,1.1501,1.19,87496,1.22,1.2859,1.1501,1.19,87496,0.0,1.0