date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-05,9.79,9.8,9.65,9.79,3041,39.16,39.2,38.6,39.16,760.25,0.0,1.0
2021-03-08,9.77,9.8551,9.76,9.76,8227,39.08,39.4204,39.04,39.04,2056.75,0.0,1.0
2021-03-09,9.99,9.99,9.68,9.77,56339,39.96,39.96,38.72,39.08,14084.75,0.0,1.0
2021-03-10,9.91,10.94,9.69,9.72,195210,39.64,43.76,38.76,38.88,48802.5,0.0,1.0
2021-03-11,9.99,10.15,9.92,10.15,736687,39.96,40.6,39.68,40.6,184171.75,0.0,1.0
2021-03-12,9.96,9.98,9.91,9.98,367610,39.84,39.92,39.64,39.92,91902.5,0.0,1.0
2021-03-15,9.94,10.0,9.84,10.0,220404,39.76,40.0,39.36,40.0,55101,0.0,1.0
2021-03-16,9.95,9.964,9.86,9.95,84860,39.8,39.856,39.44,39.8,21215,0.0,1.0
2021-03-17,9.88,9.93,9.8201,9.9001,18278,39.52,39.72,39.2804,39.6004,4569.5,0.0,1.0
2021-03-18,9.85,9.89,9.83,9.89,471594,39.4,39.56,39.32,39.56,117898.5,0.0,1.0
2021-03-19,9.9,9.92,9.78,9.79,604173,39.6,39.68,39.12,39.16,151043.25,0.0,1.0
2021-03-22,10.03,10.03,9.7701,9.89,129525,40.12,40.12,39.0804,39.56,32381.25,0.0,1.0
2021-03-23,9.84,9.96,9.75,9.9,242122,39.36,39.84,39.0,39.6,60530.5,0.0,1.0
2021-03-24,9.71,9.85,9.65,9.81,230426,38.84,39.4,38.6,39.24,57606.5,0.0,1.0
2021-03-25,9.66,9.6869,9.6025,9.609,40203,38.64,38.7476,38.41,38.436,10050.75,0.0,1.0
2021-03-26,9.75,9.82,9.63,9.63,17281,39.0,39.28,38.52,38.52,4320.25,0.0,1.0
2021-03-29,9.8,9.8,9.69,9.7,153536,39.2,39.2,38.76,38.8,38384,0.0,1.0
2021-03-30,9.74,9.8095,9.6216,9.785,56652,38.96,39.238,38.4864,39.14,14163,0.0,1.0
2021-03-31,9.69,9.77,9.66,9.77,127184,38.76,39.08,38.64,39.08,31796,0.0,1.0
2021-04-01,9.74,9.83,9.7,9.74,5093,38.96,39.32,38.8,38.96,1273.25,0.0,1.0
2021-04-05,9.79,9.83,9.73,9.83,134690,39.16,39.32,38.92,39.32,33672.5,0.0,1.0
2021-04-06,9.81,9.82,9.76,9.79,18705,39.24,39.28,39.04,39.16,4676.25,0.0,1.0
2021-04-07,9.85,9.85,9.779,9.779,34629,39.4,39.4,39.116,39.116,8657.25,0.0,1.0
2021-04-08,9.9,9.9,9.8,9.8,23626,39.6,39.6,39.2,39.2,5906.5,0.0,1.0
2021-04-09,9.9351,9.97,9.81,9.8965,67124,39.7404,39.88,39.24,39.586,16781,0.0,1.0
2021-04-12,9.87,9.885,9.77,9.85,122080,39.48,39.54,39.08,39.4,30520,0.0,1.0
2021-04-13,9.8665,9.87,9.81,9.81,1294,39.466,39.48,39.24,39.24,323.5,0.0,1.0
2021-04-14,9.91,9.92,9.818,9.818,13660,39.64,39.68,39.272,39.272,3415,0.0,1.0
2021-04-15,9.81,9.9,9.8,9.86,197355,39.24,39.6,39.2,39.44,49338.75,0.0,1.0
2021-04-16,9.83,9.85,9.79,9.85,19804,39.32,39.4,39.16,39.4,4951,0.0,1.0
2021-04-19,9.8,9.85,9.79,9.8,7046,39.2,39.4,39.16,39.2,1761.5,0.0,1.0
2021-04-20,9.78,9.85,9.69,9.76,109821,39.12,39.4,38.76,39.04,27455.25,0.0,1.0
2021-04-21,9.78,9.79,9.74,9.76,20960,39.12,39.16,38.96,39.04,5240,0.0,1.0
2021-04-22,9.79,9.805,9.75,9.75,5342,39.16,39.22,39.0,39.0,1335.5,0.0,1.0
2021-04-23,9.85,9.85,9.8,9.8,7609,39.4,39.4,39.2,39.2,1902.25,0.0,1.0
2021-04-26,9.8101,9.85,9.7854,9.7854,2544,39.2404,39.4,39.1416,39.1416,636,0.0,1.0
2021-04-27,9.77,9.84,9.76,9.78,10229,39.08,39.36,39.04,39.12,2557.25,0.0,1.0
2021-04-28,9.79,9.8027,9.79,9.8027,280,39.16,39.2108,39.16,39.2108,70,0.0,1.0
2021-04-29,9.83,9.86,9.77,9.81,49862,39.32,39.44,39.08,39.24,12465.5,0.0,1.0
2021-04-30,9.86,9.88,9.76,9.78,50435,39.44,39.52,39.04,39.12,12608.75,0.0,1.0
2021-05-03,9.84,9.84,9.8,9.8003,5616,39.36,39.36,39.2,39.2012,1404,0.0,1.0
2021-05-04,9.93,9.93,9.79,9.84,239425,39.72,39.72,39.16,39.36,59856.25,0.0,1.0
2021-05-05,9.8,9.84,9.8,9.83,35959,39.2,39.36,39.2,39.32,8989.75,0.0,1.0
2021-05-06,9.8001,9.8119,9.79,9.79,8257,39.2004,39.2476,39.16,39.16,2064.25,0.0,1.0
2021-05-07,9.78,9.8001,9.78,9.8,18663,39.12,39.2004,39.12,39.2,4665.75,0.0,1.0
2021-05-10,9.7898,9.795,9.78,9.78,1128,39.1592,39.18,39.12,39.12,282,0.0,1.0
2021-05-11,9.75,9.85,9.75,9.78,272481,39.0,39.4,39.0,39.12,68120.25,0.0,1.0
2021-05-12,9.74,9.78,9.73,9.78,56024,38.96,39.12,38.92,39.12,14006,0.0,1.0
2021-05-13,9.69,9.74,9.68,9.74,17051,38.76,38.96,38.72,38.96,4262.75,0.0,1.0
2021-05-14,9.7139,9.7139,9.7,9.7,1535,38.8556,38.8556,38.8,38.8,383.75,0.0,1.0
2021-05-17,9.7,9.7,9.59,9.7,266794,38.8,38.8,38.36,38.8,66698.5,0.0,1.0
2021-05-18,9.66,9.7,9.66,9.6838,253548,38.64,38.8,38.64,38.7352,63387,0.0,1.0
2021-05-19,9.68,9.71,9.67,9.7,74059,38.72,38.84,38.68,38.8,18514.75,0.0,1.0
2021-05-20,9.63,9.71,9.61,9.7,159113,38.52,38.84,38.44,38.8,39778.25,0.0,1.0
2021-05-21,9.65,9.65,9.62,9.63,125082,38.6,38.6,38.48,38.52,31270.5,0.0,1.0
2021-05-24,9.7,9.715,9.675,9.6798,21264,38.8,38.86,38.7,38.7192,5316,0.0,1.0
2021-05-25,9.71,9.72,9.66,9.71,5524,38.84,38.88,38.64,38.84,1381,0.0,1.0
2021-05-26,9.68,9.73,9.67,9.72,3981,38.72,38.92,38.68,38.88,995.25,0.0,1.0
2021-05-27,9.665,9.69,9.66,9.69,7140,38.66,38.76,38.64,38.76,1785,0.0,1.0
2021-05-28,9.665,9.665,9.665,9.665,67,38.66,38.66,38.66,38.66,16.75,0.0,1.0
2021-06-01,9.66,9.72,9.65,9.69,14536,38.64,38.88,38.6,38.76,3634,0.0,1.0
2021-06-02,9.66,9.66,9.66,9.66,132,38.64,38.64,38.64,38.64,33,0.0,1.0
2021-06-03,9.69,9.69,9.57,9.57,1667,38.76,38.76,38.28,38.28,416.75,0.0,1.0
2021-06-04,9.74,9.74,9.698,9.698,1738,38.96,38.96,38.792,38.792,434.5,0.0,1.0
2021-06-07,9.69,9.69,9.68,9.68,974,38.76,38.76,38.72,38.72,243.5,0.0,1.0
2021-06-08,9.68,9.68,9.638,9.638,2393,38.72,38.72,38.552,38.552,598.25,0.0,1.0
2021-06-09,9.742,9.742,9.66,9.66,6800,38.968,38.968,38.64,38.64,1700,0.0,1.0
2021-06-10,9.8,9.81,9.7,9.72,56798,39.2,39.24,38.8,38.88,14199.5,0.0,1.0
2021-06-11,9.85,9.85,9.81,9.84,12372,39.4,39.4,39.24,39.36,3093,0.0,1.0
2021-06-14,9.8,9.89,9.74,9.89,9165,39.2,39.56,38.96,39.56,2291.25,0.0,1.0
2021-06-15,9.81,9.82,9.8,9.82,1720,39.24,39.28,39.2,39.28,430,0.0,1.0
2021-06-16,9.8,9.84,9.8,9.8101,7698,39.2,39.36,39.2,39.2404,1924.5,0.0,1.0
2021-06-17,9.8,9.81,9.8,9.81,27233,39.2,39.24,39.2,39.24,6808.25,0.0,1.0
2021-06-18,9.77,9.77,9.77,9.77,231,39.08,39.08,39.08,39.08,57.75,0.0,1.0
2021-06-21,9.8,9.844,9.8,9.8,10073,39.2,39.376,39.2,39.2,2518.25,0.0,1.0
2021-06-22,9.8,9.8,9.8,9.8,49,39.2,39.2,39.2,39.2,12.25,0.0,1.0
2021-06-23,9.78,9.8499,9.7,9.79,147427,39.12,39.3996,38.8,39.16,36856.75,0.0,1.0
2021-06-24,9.87,9.93,9.84,9.93,2615266,39.48,39.72,39.36,39.72,653816.5,0.0,1.0
2021-06-25,9.94,9.94,9.87,9.91,802816,39.76,39.76,39.48,39.64,200704,0.0,1.0
2021-06-28,9.9,9.94,9.89,9.94,941063,39.6,39.76,39.56,39.76,235265.75,0.0,1.0
2021-06-29,9.9,9.9191,9.88,9.91,1392618,39.6,39.6764,39.52,39.64,348154.5,0.0,1.0
2021-06-30,9.86,9.9044,9.84,9.9,877149,39.44,39.6176,39.36,39.6,219287.25,0.0,1.0
2021-07-01,9.86,9.87,9.7901,9.87,736734,39.44,39.48,39.1604,39.48,184183.5,0.0,1.0
2021-07-02,9.87,9.87,9.85,9.87,58994,39.48,39.48,39.4,39.48,14748.5,0.0,1.0
2021-07-06,9.87,9.875,9.85,9.87,97966,39.48,39.5,39.4,39.48,24491.5,0.0,1.0
2021-07-07,9.87,9.89,9.86,9.8776,81467,39.48,39.56,39.44,39.5104,20366.75,0.0,1.0
2021-07-08,9.87,9.89,9.85,9.85,43381,39.48,39.56,39.4,39.4,10845.25,0.0,1.0
2021-07-09,9.87,9.89,9.8601,9.89,86785,39.48,39.56,39.4404,39.56,21696.25,0.0,1.0
2021-07-12,9.88,9.91,9.87,9.91,171745,39.52,39.64,39.48,39.64,42936.25,0.0,1.0
2021-07-13,9.88,9.9,9.87,9.89,82813,39.52,39.6,39.48,39.56,20703.25,0.0,1.0
2021-07-14,9.91,9.92,9.88,9.92,54843,39.64,39.68,39.52,39.68,13710.75,0.0,1.0
2021-07-15,9.88,9.91,9.85,9.91,159131,39.52,39.64,39.4,39.64,39782.75,0.0,1.0
2021-07-16,9.88,9.88,9.85,9.88,17524,39.52,39.52,39.4,39.52,4381,0.0,1.0
2021-07-19,9.88,9.9,9.85,9.86,72451,39.52,39.6,39.4,39.44,18112.75,0.0,1.0
2021-07-20,9.89,9.89,9.86,9.88,42981,39.56,39.56,39.44,39.52,10745.25,0.0,1.0
2021-07-21,9.88,9.91,9.87,9.89,53705,39.52,39.64,39.48,39.56,13426.25,0.0,1.0
2021-07-22,9.87,9.88,9.85,9.86,104514,39.48,39.52,39.4,39.44,26128.5,0.0,1.0
2021-07-23,9.88,9.88,9.86,9.86,46123,39.52,39.52,39.44,39.44,11530.75,0.0,1.0
2021-07-26,9.88,9.9,9.85,9.86,83722,39.52,39.6,39.4,39.44,20930.5,0.0,1.0
2021-07-27,9.87,9.88,9.86,9.87,21503,39.48,39.52,39.44,39.48,5375.75,0.0,1.0
2021-07-28,9.87,9.91,9.86,9.88,86010,39.48,39.64,39.44,39.52,21502.5,0.0,1.0
2021-07-29,9.85,9.89,9.82,9.89,107748,39.4,39.56,39.28,39.56,26937,0.0,1.0
2021-07-30,9.91,9.92,9.84,9.86,311667,39.64,39.68,39.36,39.44,77916.75,0.0,1.0
2021-08-02,9.87,9.9,9.87,9.89,85344,39.48,39.6,39.48,39.56,21336,0.0,1.0
2021-08-03,9.84,9.88,9.84,9.88,41193,39.36,39.52,39.36,39.52,10298.25,0.0,1.0
2021-08-04,9.85,9.8599,9.81,9.81,20063,39.4,39.4396,39.24,39.24,5015.75,0.0,1.0
2021-08-05,9.8401,9.87,9.84,9.87,69340,39.3604,39.48,39.36,39.48,17335,0.0,1.0
2021-08-06,9.86,9.92,9.84,9.92,25085,39.44,39.68,39.36,39.68,6271.25,0.0,1.0
2021-08-09,9.86,9.88,9.85,9.86,19589,39.44,39.52,39.4,39.44,4897.25,0.0,1.0
2021-08-10,9.87,9.88,9.84,9.84,57182,39.48,39.52,39.36,39.36,14295.5,0.0,1.0
2021-08-11,9.91,9.9166,9.88,9.88,137102,39.64,39.6664,39.52,39.52,34275.5,0.0,1.0
2021-08-12,9.9,9.93,9.86,9.89,306093,39.6,39.72,39.44,39.56,76523.25,0.0,1.0
2021-08-13,9.87,9.9,9.84,9.9,402646,39.48,39.6,39.36,39.6,100661.5,0.0,1.0
2021-08-16,9.8925,9.9,9.86,9.86,62389,39.57,39.6,39.44,39.44,15597.25,0.0,1.0
2021-08-17,9.88,9.9,9.88,9.9,98361,39.52,39.6,39.52,39.6,24590.25,0.0,1.0
2021-08-18,9.88,9.9,9.87,9.88,74565,39.52,39.6,39.48,39.52,18641.25,0.0,1.0
2021-08-19,9.85,9.9,9.83,9.9,191621,39.4,39.6,39.32,39.6,47905.25,0.0,1.0
2021-08-20,9.87,9.9,9.86,9.86,30262,39.48,39.6,39.44,39.44,7565.5,0.0,1.0
2021-08-23,9.88,9.9,9.86,9.89,18983,39.52,39.6,39.44,39.56,4745.75,0.0,1.0
2021-08-24,9.88,9.89,9.86,9.86,44639,39.52,39.56,39.44,39.44,11159.75,0.0,1.0
2021-08-25,9.9,9.9,9.86,9.86,16344,39.6,39.6,39.44,39.44,4086,0.0,1.0
2021-08-26,9.88,9.9,9.8623,9.9,2086,39.52,39.6,39.4492,39.6,521.5,0.0,1.0
2021-08-27,9.89,9.9,9.87,9.88,28381,39.56,39.6,39.48,39.52,7095.25,0.0,1.0
2021-08-30,9.865,9.9,9.86,9.86,26965,39.46,39.6,39.44,39.44,6741.25,0.0,1.0
2021-08-31,9.91,9.91,9.86,9.86,321536,39.64,39.64,39.44,39.44,80384,0.0,1.0
2021-09-01,9.885,9.91,9.82,9.8813,423342,39.54,39.64,39.28,39.5252,105835.5,0.0,1.0
2021-09-02,9.89,9.91,9.87,9.87,51035,39.56,39.64,39.48,39.48,12758.75,0.0,1.0
2021-09-03,9.865,9.9,9.8601,9.9,1440,39.46,39.6,39.4404,39.6,360,0.0,1.0
2021-09-07,9.9374,9.94,9.87,9.87,518194,39.7496,39.76,39.48,39.48,129548.5,0.0,1.0
2021-09-08,9.9,9.93,9.9,9.91,373288,39.6,39.72,39.6,39.64,93322,0.0,1.0
2021-09-09,9.9,9.93,9.88,9.9,272169,39.6,39.72,39.52,39.6,68042.25,0.0,1.0
2021-09-10,9.91,9.92,9.9,9.9179,903072,39.64,39.68,39.6,39.6716,225768,0.0,1.0
2021-09-13,9.92,9.93,9.9,9.93,25394,39.68,39.72,39.6,39.72,6348.5,0.0,1.0
2021-09-14,9.89,9.9187,9.88,9.9187,46876,39.56,39.6748,39.52,39.6748,11719,0.0,1.0
2021-09-15,9.9,9.91,9.885,9.89,20286,39.6,39.64,39.54,39.56,5071.5,0.0,1.0
2021-09-16,9.9,9.9,9.89,9.89,70612,39.6,39.6,39.56,39.56,17653,0.0,1.0
2021-09-17,9.9121,9.93,9.9,9.9,134075,39.6484,39.72,39.6,39.6,33518.75,0.0,1.0
2021-09-20,9.91,9.92,9.9,9.92,13632,39.64,39.68,39.6,39.68,3408,0.0,1.0
2021-09-21,9.92,9.94,9.9,9.9,7813,39.68,39.76,39.6,39.6,1953.25,0.0,1.0
2021-09-22,9.91,9.92,9.91,9.92,29349,39.64,39.68,39.64,39.68,7337.25,0.0,1.0
2021-09-23,9.93,9.9399,9.91,9.92,145727,39.72,39.7596,39.64,39.68,36431.75,0.0,1.0
2021-09-24,9.925,9.94,9.91,9.94,4792,39.7,39.76,39.64,39.76,1198,0.0,1.0
2021-09-27,9.92,9.93,9.9,9.9,40291,39.68,39.72,39.6,39.6,10072.75,0.0,1.0
2021-09-28,9.92,9.93,9.91,9.91,19185,39.68,39.72,39.64,39.64,4796.25,0.0,1.0
2021-09-29,9.92,9.93,9.91,9.92,32842,39.68,39.72,39.64,39.68,8210.5,0.0,1.0
2021-09-30,9.91,9.93,9.9,9.9,30607,39.64,39.72,39.6,39.6,7651.75,0.0,1.0
2021-10-01,9.92,9.95,9.92,9.94,96283,39.68,39.8,39.68,39.76,24070.75,0.0,1.0
2021-10-04,9.93,9.94,9.9218,9.9399,27402,39.72,39.76,39.6872,39.7596,6850.5,0.0,1.0
2021-10-05,9.94,9.95,9.9376,9.94,25491,39.76,39.8,39.7504,39.76,6372.75,0.0,1.0
2021-10-06,9.935,9.97,9.93,9.97,10289,39.74,39.88,39.72,39.88,2572.25,0.0,1.0
2021-10-07,9.94,9.9499,9.93,9.93,28462,39.76,39.7996,39.72,39.72,7115.5,0.0,1.0
2021-10-08,9.96,9.96,9.93,9.94,760290,39.84,39.84,39.72,39.76,190072.5,0.0,1.0
2021-10-11,9.94,9.9554,9.94,9.94,51057,39.76,39.8216,39.76,39.76,12764.25,0.0,1.0
2021-10-12,9.96,9.96,9.9449,9.954,2267,39.84,39.84,39.7796,39.816,566.75,0.0,1.0
2021-10-13,9.97,9.97,9.94,9.94,17879,39.88,39.88,39.76,39.76,4469.75,0.0,1.0
2021-10-14,9.96,9.96,9.94,9.95,2238,39.84,39.84,39.76,39.8,559.5,0.0,1.0
2021-10-15,9.96,9.9678,9.95,9.96,25475,39.84,39.8712,39.8,39.84,6368.75,0.0,1.0
2021-10-18,9.95,9.96,9.95,9.95,2759,39.8,39.84,39.8,39.8,689.75,0.0,1.0
2021-10-19,9.955,9.9591,9.95,9.955,6331,39.82,39.8364,39.8,39.82,1582.75,0.0,1.0
2021-10-20,9.95,9.96,9.95,9.96,4008,39.8,39.84,39.8,39.84,1002,0.0,1.0
2021-10-21,9.96,9.96,9.94,9.95,50304,39.84,39.84,39.76,39.8,12576,0.0,1.0
2021-10-22,9.95,9.9691,9.94,9.96,363378,39.8,39.8764,39.76,39.84,90844.5,0.0,1.0
2021-10-25,9.98,9.98,9.94,9.95,382893,39.92,39.92,39.76,39.8,95723.25,0.0,1.0
2021-10-26,9.95,9.97,9.95,9.97,81389,39.8,39.88,39.8,39.88,20347.25,0.0,1.0
2021-10-27,9.9571,9.9571,9.95,9.95,842,39.8284,39.8284,39.8,39.8,210.5,0.0,1.0
2021-10-28,9.95,9.97,9.95,9.97,8806,39.8,39.88,39.8,39.88,2201.5,0.0,1.0
2021-10-29,9.97,9.97,9.94,9.97,13625,39.88,39.88,39.76,39.88,3406.25,0.0,1.0
2021-11-01,9.97,9.97,9.95,9.96,50739,39.88,39.88,39.8,39.84,12684.75,0.0,1.0
2021-11-02,9.9546,9.9599,9.95,9.95,28047,39.8184,39.8396,39.8,39.8,7011.75,0.0,1.0
2021-11-03,9.95,9.97,9.94,9.97,10809,39.8,39.88,39.76,39.88,2702.25,0.0,1.0
2021-11-04,9.95,9.96,9.95,9.9564,30838,39.8,39.84,39.8,39.8256,7709.5,0.0,1.0
2021-11-05,9.95,9.96,9.94,9.94,108759,39.8,39.84,39.76,39.76,27189.75,0.0,1.0
2021-11-08,9.99,9.99,9.92,9.92,17590,39.96,39.96,39.68,39.68,4397.5,0.0,1.0
2021-11-09,9.97,9.97,9.95,9.96,6197,39.88,39.88,39.8,39.84,1549.25,0.0,1.0
2021-11-10,9.9699,9.97,9.95,9.97,1167425,39.8796,39.88,39.8,39.88,291856.25,0.0,1.0
2021-11-11,9.95,9.96,9.95,9.9501,395110,39.8,39.84,39.8,39.8004,98777.5,0.0,1.0
2021-11-12,9.97,9.99,9.97,9.99,429068,39.88,39.96,39.88,39.96,107267,0.0,1.0
2021-11-15,9.98,9.9899,9.97,9.98,187964,39.92,39.9596,39.88,39.92,46991,0.0,1.0
2021-11-16,9.98,9.98,9.97,9.97,45617,39.92,39.92,39.88,39.88,11404.25,0.0,1.0
2021-11-17,9.98,9.98,9.97,9.98,151809,39.92,39.92,39.88,39.92,37952.25,0.0,1.0
2021-11-18,9.98,9.987,9.97,9.987,50753,39.92,39.948,39.88,39.948,12688.25,0.0,1.0
2021-11-19,9.985,9.99,9.98,9.98,679222,39.94,39.96,39.92,39.92,169805.5,0.0,1.0
2021-11-22,9.97,9.99,9.97,9.99,124467,39.88,39.96,39.88,39.96,31116.75,0.0,1.0
2021-11-23,9.97,9.98,9.97,9.97,311174,39.88,39.92,39.88,39.88,77793.5,0.0,1.0
2021-11-24,9.97,9.98,9.97,9.98,103308,39.88,39.92,39.88,39.92,25827,0.0,1.0
2021-11-26,9.99,9.99,9.97,9.98,208666,39.96,39.96,39.88,39.92,52166.5,0.0,1.0
2021-11-29,9.61,9.97,9.46,9.97,74095,38.44,39.88,37.84,39.88,18523.75,0.0,1.0
2021-11-30,9.97,9.99,9.7,9.7,40914,39.88,39.96,38.8,38.8,10228.5,0.0,1.0
2021-12-01,10.0,10.0,9.785,10.0,14634,40.0,40.0,39.14,40.0,3658.5,0.0,1.0
2021-12-02,9.91,10.6,9.8,9.98,157522,39.64,42.4,39.2,39.92,39380.5,0.0,1.0
2021-12-03,9.62,11.2309,8.5,11.17,926456,38.48,44.9236,34.0,44.68,231614,0.0,1.0
2021-12-06,8.56,14.77,8.0,10.95,4329349,34.24,59.08,32.0,43.8,1082337.25,0.0,1.0
2021-12-07,7.85,9.05,7.56,8.7,1395877,31.4,36.2,30.24,34.8,348969.25,0.0,1.0
2021-12-08,7.68,8.0699,7.57,8.0,460884,30.72,32.2796,30.28,32.0,115221,0.0,1.0
2021-12-09,5.87,7.83,5.77,7.65,1552087,23.48,31.32,23.08,30.6,388021.75,0.0,1.0
2021-12-10,6.07,6.332,5.56,6.0,1215614,24.28,25.328,22.24,24.0,303903.5,0.0,1.0
2021-12-13,6.25,6.77,6.01,6.21,1685542,25.0,27.08,24.04,24.84,421385.5,0.0,1.0
2021-12-14,5.77,6.337,5.66,6.25,530412,23.08,25.348,22.64,25.0,132603,0.0,1.0
2021-12-15,6.26,6.26,5.51,5.78,961439,25.04,25.04,22.04,23.12,240359.75,0.0,1.0
2021-12-16,6.21,6.37,5.95,6.27,674153,24.84,25.48,23.8,25.08,168538.25,0.0,1.0
2021-12-17,6.18,6.27,6.0,6.08,929295,24.72,25.08,24.0,24.32,232323.75,0.0,1.0
2021-12-20,6.07,6.12,5.851,6.01,653527,24.28,24.48,23.404,24.04,163381.75,0.0,1.0
2021-12-21,5.92,6.13,5.58,6.09,792601,23.68,24.52,22.32,24.36,198150.25,0.0,1.0
2021-12-22,5.54,5.9185,5.34,5.88,452436,22.16,23.674,21.36,23.52,113109,0.0,1.0
2021-12-23,5.53,5.55,5.3,5.42,309058,22.12,22.2,21.2,21.68,77264.5,0.0,1.0
2021-12-27,5.47,5.62,5.16,5.61,342015,21.88,22.48,20.64,22.44,85503.75,0.0,1.0
2021-12-28,5.54,5.58,5.22,5.31,264856,22.16,22.32,20.88,21.24,66214,0.0,1.0
2021-12-29,5.58,5.64,5.295,5.59,203258,22.32,22.56,21.18,22.36,50814.5,0.0,1.0
2021-12-30,5.29,5.53,5.25,5.53,221598,21.16,22.12,21.0,22.12,55399.5,0.0,1.0
2021-12-31,5.33,5.49,5.11,5.24,374117,21.32,21.96,20.44,20.96,93529.25,0.0,1.0
2022-01-03,5.29,5.57,5.24,5.28,202272,21.16,22.28,20.96,21.12,50568,0.0,1.0
2022-01-04,5.28,5.47,5.13,5.25,212013,21.12,21.88,20.52,21.0,53003.25,0.0,1.0
2022-01-05,5.21,5.42,5.161,5.24,135700,20.84,21.68,20.644,20.96,33925,0.0,1.0
2022-01-06,5.11,5.24,5.0,5.15,79310,20.44,20.96,20.0,20.6,19827.5,0.0,1.0
2022-01-07,4.98,5.17,4.88,5.05,105984,19.92,20.68,19.52,20.2,26496,0.0,1.0
2022-01-10,4.39,4.95,4.37,4.92,386473,17.56,19.8,17.48,19.68,96618.25,0.0,1.0
2022-01-11,4.62,4.7,4.27,4.41,333105,18.48,18.8,17.08,17.64,83276.25,0.0,1.0
2022-01-12,4.56,4.94,4.5,4.62,183613,18.24,19.76,18.0,18.48,45903.25,0.0,1.0
2022-01-13,4.39,4.6199,4.27,4.52,132420,17.56,18.4796,17.08,18.08,33105,0.0,1.0
2022-01-14,4.48,5.0,4.43,4.62,367063,17.92,20.0,17.72,18.48,91765.75,0.0,1.0
2022-01-18,4.31,4.48,4.31,4.45,99892,17.24,17.92,17.24,17.8,24973,0.0,1.0
2022-01-19,4.14,4.49,4.06,4.32,211490,16.56,17.96,16.24,17.28,52872.5,0.0,1.0
2022-01-20,4.04,4.339,4.0101,4.14,153120,16.16,17.356,16.0404,16.56,38280,0.0,1.0
2022-01-21,4.44,4.8,4.01,4.08,369170,17.76,19.2,16.04,16.32,92292.5,0.0,1.0
2022-01-24,4.15,4.363,4.04,4.35,206836,16.6,17.452,16.16,17.4,51709,0.0,1.0
2022-01-25,3.86,4.21,3.8,4.07,304027,15.44,16.84,15.2,16.28,76006.75,0.0,1.0
2022-01-26,3.73,3.99,3.69,3.94,85142,14.92,15.96,14.76,15.76,21285.5,0.0,1.0
2022-01-27,3.84,4.01,3.6224,3.72,89363,15.36,16.04,14.4896,14.88,22340.75,0.0,1.0
2022-01-28,3.88,3.98,3.7,3.86,105785,15.52,15.92,14.8,15.44,26446.25,0.0,1.0
2022-01-31,3.99,4.1,3.81,3.98,98665,15.96,16.4,15.24,15.92,24666.25,0.0,1.0
2022-02-01,4.42,4.49,3.9,3.95,170190,17.68,17.96,15.6,15.8,42547.5,0.0,1.0
2022-02-02,4.18,4.5,4.18,4.49,75986,16.72,18.0,16.72,17.96,18996.5,0.0,1.0
2022-02-03,4.24,4.49,4.1,4.14,117234,16.96,17.96,16.4,16.56,29308.5,0.0,1.0
2022-02-04,4.47,4.65,4.18,4.18,114414,17.88,18.6,16.72,16.72,28603.5,0.0,1.0
2022-02-07,4.46,4.67,4.42,4.43,80957,17.84,18.68,17.68,17.72,20239.25,0.0,1.0
2022-02-08,4.58,4.63,4.365,4.39,77893,18.32,18.52,17.46,17.56,19473.25,0.0,1.0
2022-02-09,4.15,4.66,4.14,4.54,179667,16.6,18.64,16.56,18.16,44916.75,0.0,1.0
2022-02-10,4.43,4.67,4.15,4.15,129248,17.72,18.68,16.6,16.6,32312,0.0,1.0
2022-02-11,4.15,4.62,4.1,4.36,81760,16.6,18.48,16.4,17.44,20440,0.0,1.0
2022-02-14,3.87,4.45,3.83,4.14,159360,15.48,17.8,15.32,16.56,39840,0.0,1.0
2022-02-15,4.4,4.54,3.94,3.94,153072,17.6,18.16,15.76,15.76,38268,0.0,1.0
2022-02-16,4.24,4.4884,4.19,4.34,33865,16.96,17.9536,16.76,17.36,8466.25,0.0,1.0
2022-02-17,4.08,4.5932,3.9901,4.33,96045,16.32,18.3728,15.9604,17.32,24011.25,0.0,1.0
2022-02-18,4.23,4.78,4.1,4.1,228057,16.92,19.12,16.4,16.4,57014.25,0.0,1.0
2022-02-22,4.33,4.52,4.14,4.14,80648,17.32,18.08,16.56,16.56,20162,0.0,1.0
2022-02-23,4.35,4.55,4.17,4.36,58231,17.4,18.2,16.68,17.44,14557.75,0.0,1.0
2022-02-24,4.06,4.51,3.91,4.05,244202,16.24,18.04,15.64,16.2,61050.5,0.0,1.0
2022-02-25,4.5,4.52,4.01,4.06,146816,18.0,18.08,16.04,16.24,36704,0.0,1.0
2022-02-28,4.48,4.65,4.3626,4.42,143632,17.92,18.6,17.4504,17.68,35908,0.0,1.0
2022-03-01,4.47,4.58,4.35,4.55,36913,17.88,18.32,17.4,18.2,9228.25,0.0,1.0
2022-03-02,4.36,4.58,4.305,4.4,78251,17.44,18.32,17.22,17.6,19562.75,0.0,1.0
2022-03-03,4.53,4.62,4.3618,4.4,53745,18.12,18.48,17.4472,17.6,13436.25,0.0,1.0
2022-03-04,4.48,4.52,4.32,4.43,69486,17.92,18.08,17.28,17.72,17371.5,0.0,1.0
2022-03-07,4.12,4.61,4.04,4.43,236048,16.48,18.44,16.16,17.72,59012,0.0,1.0
2022-03-08,4.2,4.62,4.03,4.07,147198,16.8,18.48,16.12,16.28,36799.5,0.0,1.0
2022-03-09,4.25,4.685,4.1501,4.34,112051,17.0,18.74,16.6004,17.36,28012.75,0.0,1.0
2022-03-10,4.39,4.7,4.15,4.26,108563,17.56,18.8,16.6,17.04,27140.75,0.0,1.0
2022-03-11,4.5,4.8,4.39,4.39,161226,18.0,19.2,17.56,17.56,40306.5,0.0,1.0
2022-03-14,4.44,4.79,4.33,4.42,80789,17.76,19.16,17.32,17.68,20197.25,0.0,1.0
2022-03-15,4.64,4.7,4.36,4.36,80215,18.56,18.8,17.44,17.44,20053.75,0.0,1.0
2022-03-16,4.67,4.89,4.5601,4.71,129584,18.68,19.56,18.2404,18.84,32396,0.0,1.0
2022-03-17,4.71,4.84,4.59,4.61,144857,18.84,19.36,18.36,18.44,36214.25,0.0,1.0
2022-03-18,4.79,5.08,4.7,4.71,1235034,19.16,20.32,18.8,18.84,308758.5,0.0,1.0
2022-03-21,4.95,5.19,4.7,4.74,329717,19.8,20.76,18.8,18.96,82429.25,0.0,1.0
2022-03-22,5.27,5.39,4.75,5.24,757858,21.08,21.56,19.0,20.96,189464.5,0.0,1.0
2022-03-23,4.91,5.35,4.8283,5.25,207824,19.64,21.4,19.3132,21.0,51956,0.0,1.0
2022-03-24,5.16,5.24,4.84,4.91,181154,20.64,20.96,19.36,19.64,45288.5,0.0,1.0
2022-03-25,4.92,5.18,4.8406,5.18,71325,19.68,20.72,19.3624,20.72,17831.25,0.0,1.0
2022-03-28,5.0,5.05,4.886,4.89,121542,20.0,20.2,19.544,19.56,30385.5,0.0,1.0
2022-03-29,5.01,5.11,4.9105,4.95,143066,20.04,20.44,19.642,19.8,35766.5,0.0,1.0
2022-03-30,5.19,5.355,4.98,4.98,113055,20.76,21.42,19.92,19.92,28263.75,0.0,1.0
2022-03-31,5.26,5.3,5.15,5.3,72453,21.04,21.2,20.6,21.2,18113.25,0.0,1.0
2022-04-01,5.51,5.55,5.29,5.29,170595,22.04,22.2,21.16,21.16,42648.75,0.0,1.0
2022-04-04,5.46,5.71,5.44,5.48,149456,21.84,22.84,21.76,21.92,37364,0.0,1.0
2022-04-05,5.33,5.55,5.27,5.52,74409,21.32,22.2,21.08,22.08,18602.25,0.0,1.0
2022-04-06,5.3,5.42,5.07,5.32,53151,21.2,21.68,20.28,21.28,13287.75,0.0,1.0
2022-04-07,5.15,5.42,5.125,5.3,48914,20.6,21.68,20.5,21.2,12228.5,0.0,1.0
2022-04-08,5.0,5.19,5.0,5.15,31381,20.0,20.76,20.0,20.6,7845.25,0.0,1.0
2022-04-11,4.81,5.05,4.8,5.05,61630,19.24,20.2,19.2,20.2,15407.5,0.0,1.0
2022-04-12,5.02,5.1,4.84,4.84,80892,20.08,20.4,19.36,19.36,20223,0.0,1.0
2022-04-13,4.98,5.13,4.89,5.02,68717,19.92,20.52,19.56,20.08,17179.25,0.0,1.0
2022-04-14,4.88,5.08,4.88,4.92,35876,19.52,20.32,19.52,19.68,8969,0.0,1.0
2022-04-18,4.67,4.84,4.63,4.79,29181,18.68,19.36,18.52,19.16,7295.25,0.0,1.0
2022-04-19,4.59,5.0,4.51,4.67,158103,18.36,20.0,18.04,18.68,39525.75,0.0,1.0
2022-04-20,4.92,5.0,4.53,4.65,131314,19.68,20.0,18.12,18.6,32828.5,0.0,1.0
2022-04-21,5.02,5.35,4.87,4.99,105866,20.08,21.4,19.48,19.96,26466.5,0.0,1.0
2022-04-22,4.96,5.05,4.85,5.04,74390,19.84,20.2,19.4,20.16,18597.5,0.0,1.0
2022-04-25,4.96,5.05,4.81,4.81,75197,19.84,20.2,19.24,19.24,18799.25,0.0,1.0
2022-04-26,4.88,5.05,4.88,5.0,160920,19.52,20.2,19.52,20.0,40230,0.0,1.0
2022-04-27,4.85,5.0,4.82,4.83,41761,19.4,20.0,19.28,19.32,10440.25,0.0,1.0
2022-04-28,5.0,5.05,4.8501,4.93,121548,20.0,20.2,19.4004,19.72,30387,0.0,1.0
2022-04-29,4.99,5.05,4.93,5.0,74048,19.96,20.2,19.72,20.0,18512,0.0,1.0
2022-05-02,4.84,5.05,4.83,5.03,127642,19.36,20.2,19.32,20.12,31910.5,0.0,1.0
2022-05-03,4.95,5.02,4.69,4.73,91085,19.8,20.08,18.76,18.92,22771.25,0.0,1.0
2022-05-04,5.4,5.53,4.871,4.96,169524,21.6,22.12,19.484,19.84,42381,0.0,1.0
2022-05-05,5.27,5.62,5.16,5.31,145425,21.08,22.48,20.64,21.24,36356.25,0.0,1.0
2022-05-06,5.21,5.5,5.04,5.3,113211,20.84,22.0,20.16,21.2,28302.75,0.0,1.0
2022-05-09,4.72,4.99,4.67,4.99,132290,18.88,19.96,18.68,19.96,33072.5,0.0,1.0
2022-05-10,4.08,4.82,4.03,4.74,176096,16.32,19.28,16.12,18.96,44024,0.0,1.0
2022-05-11,4.21,4.28,4.0,4.01,148260,16.84,17.12,16.0,16.04,37065,0.0,1.0
2022-05-12,3.9,4.28,3.79,4.14,224011,15.6,17.12,15.16,16.56,56002.75,0.0,1.0
2022-05-13,3.76,4.0899,3.67,3.99,207977,15.04,16.3596,14.68,15.96,51994.25,0.0,1.0
2022-05-16,3.69,3.87,3.61,3.76,132037,14.76,15.48,14.44,15.04,33009.25,0.0,1.0
2022-05-17,3.36,3.55,3.1839,3.55,285947,13.44,14.2,12.7356,14.2,71486.75,0.0,1.0
2022-05-18,3.81,3.86,3.21,3.25,225252,15.24,15.44,12.84,13.0,56313,0.0,1.0
2022-05-19,4.02,4.12,3.728,3.84,136215,16.08,16.48,14.912,15.36,34053.75,0.0,1.0
2022-05-20,4.37,4.49,3.9357,4.0,135273,17.48,17.96,15.7428,16.0,33818.25,0.0,1.0
2022-05-23,4.14,4.58,4.1,4.39,126314,16.56,18.32,16.4,17.56,31578.5,0.0,1.0
2022-05-24,4.14,4.54,3.98,4.15,170100,16.56,18.16,15.92,16.6,42525,0.0,1.0
2022-05-25,4.13,4.34,4.0045,4.15,77100,16.52,17.36,16.018,16.6,19275,0.0,1.0
2022-05-26,4.22,4.36,4.05,4.07,156465,16.88,17.44,16.2,16.28,39116.25,0.0,1.0
2022-05-27,4.2,4.33,4.17,4.21,105663,16.8,17.32,16.68,16.84,26415.75,0.0,1.0
2022-05-31,3.595,4.18,3.59,4.0,357076,14.38,16.72,14.36,16.0,89269,0.0,1.0
2022-06-01,3.39,3.7,3.31,3.56,304657,13.56,14.8,13.24,14.24,76164.25,0.0,1.0
2022-06-02,3.54,3.68,3.31,3.39,304216,14.16,14.72,13.24,13.56,76054,0.0,1.0
2022-06-03,3.76,3.82,3.47,3.64,260428,15.04,15.28,13.88,14.56,65107,0.0,1.0
2022-06-06,2.23,3.6,2.22,3.6,3171958,8.92,14.4,8.88,14.4,792989.5,0.0,1.0
2022-06-07,2.29,2.63,2.28,2.61,4047464,9.16,10.52,9.12,10.44,1011866,0.0,1.0
2022-06-08,2.16,2.27,2.06,2.27,3385385,8.64,9.08,8.24,9.08,846346.25,0.0,1.0
2022-06-09,2.2,2.3,2.1705,2.23,863526,8.8,9.2,8.682,8.92,215881.5,0.0,1.0
2022-06-10,2.06,2.2,2.0,2.2,613117,8.24,8.8,8.0,8.8,153279.25,0.0,1.0
2022-06-13,1.78,2.01,1.72,1.95,782602,7.12,8.04,6.88,7.8,195650.5,0.0,1.0
2022-06-14,1.74,1.835,1.71,1.78,565231,6.96,7.34,6.84,7.12,141307.75,0.0,1.0
2022-06-15,1.79,1.8,1.64,1.74,349103,7.16,7.2,6.56,6.96,87275.75,0.0,1.0
2022-06-16,1.66,1.76,1.605,1.76,276514,6.64,7.04,6.42,7.04,69128.5,0.0,1.0
2022-06-17,1.69,1.765,1.66,1.66,232070,6.76,7.06,6.64,6.64,58017.5,0.0,1.0
2022-06-21,1.74,1.78,1.67,1.76,248770,6.96,7.12,6.68,7.04,62192.5,0.0,1.0
2022-06-22,1.64,1.76,1.61,1.68,346538,6.56,7.04,6.44,6.72,86634.5,0.0,1.0
2022-06-23,1.75,1.755,1.62,1.65,463421,7.0,7.02,6.48,6.6,115855.25,0.0,1.0
2022-06-24,1.76,1.88,1.74,1.75,521342,7.04,7.52,6.96,7.0,130335.5,0.0,1.0
2022-06-27,1.68,1.78,1.66,1.76,132887,6.72,7.12,6.64,7.04,33221.75,0.0,1.0
2022-06-28,1.63,1.7399,1.61,1.7,108149,6.52,6.9596,6.44,6.8,27037.25,0.0,1.0
2022-06-29,1.6,1.62,1.5301,1.62,178781,6.4,6.48,6.1204,6.48,44695.25,0.0,1.0
2022-06-30,1.54,1.58,1.5,1.56,114608,6.16,6.32,6.0,6.24,28652,0.0,1.0
2022-07-01,1.62,1.64,1.53,1.54,122353,6.48,6.56,6.12,6.16,30588.25,0.0,1.0
2022-07-05,1.59,1.67,1.52,1.58,186876,6.36,6.68,6.08,6.32,46719,0.0,1.0
2022-07-06,1.61,1.64,1.56,1.6,54670,6.44,6.56,6.24,6.4,13667.5,0.0,1.0
2022-07-07,1.68,1.71,1.6,1.6,148924,6.72,6.84,6.4,6.4,37231,0.0,1.0
2022-07-08,1.69,1.7181,1.64,1.68,73905,6.76,6.8724,6.56,6.72,18476.25,0.0,1.0
2022-07-11,1.7,1.7,1.61,1.7,84508,6.8,6.8,6.44,6.8,21127,0.0,1.0
2022-07-12,1.61,1.71,1.58,1.71,114116,6.44,6.84,6.32,6.84,28529,0.0,1.0
2022-07-13,1.69,1.69,1.55,1.56,141098,6.76,6.76,6.2,6.24,35274.5,0.0,1.0
2022-07-14,1.69,1.74,1.61,1.65,157880,6.76,6.96,6.44,6.6,39470,0.0,1.0
2022-07-15,1.72,1.76,1.69,1.76,126561,6.88,7.04,6.76,7.04,31640.25,0.0,1.0
2022-07-18,1.81,1.91,1.72,1.72,210332,7.24,7.64,6.88,6.88,52583,0.0,1.0
2022-07-19,1.84,1.91,1.81,1.81,65568,7.36,7.64,7.24,7.24,16392,0.0,1.0
2022-07-20,2.0,2.2,1.84,1.84,223123,8.0,8.8,7.36,7.36,55780.75,0.0,1.0
2022-07-21,1.93,2.03,1.89,2.03,118199,7.72,8.12,7.56,8.12,29549.75,0.0,1.0
2022-07-22,1.82,1.98,1.8,1.93,110103,7.28,7.92,7.2,7.72,27525.75,0.0,1.0
2022-07-25,1.79,1.83,1.75,1.8,58258,7.16,7.32,7.0,7.2,14564.5,0.0,1.0
2022-07-26,1.74,1.81,1.71,1.81,71307,6.96,7.24,6.84,7.24,17826.75,0.0,1.0
2022-07-27,1.88,1.9,1.7243,1.78,66659,7.52,7.6,6.8972,7.12,16664.75,0.0,1.0
2022-07-28,1.94,2.0,1.85,1.91,175571,7.76,8.0,7.4,7.64,43892.75,0.0,1.0
2022-07-29,1.88,1.97,1.88,1.95,116851,7.52,7.88,7.52,7.8,29212.75,0.0,1.0
2022-08-01,1.9,1.95,1.8312,1.88,33967,7.6,7.8,7.3248,7.52,8491.75,0.0,1.0
2022-08-02,1.84,1.96,1.75,1.93,106440,7.36,7.84,7.0,7.72,26610,0.0,1.0
2022-08-03,1.89,1.91,1.81,1.81,54698,7.56,7.64,7.24,7.24,13674.5,0.0,1.0
2022-08-04,1.87,1.94,1.83,1.8791,57014,7.48,7.76,7.32,7.5164,14253.5,0.0,1.0
2022-08-05,1.88,1.9,1.78,1.85,146066,7.52,7.6,7.12,7.4,36516.5,0.0,1.0
2022-08-08,2.0,2.11,1.85,1.91,331442,8.0,8.44,7.4,7.64,82860.5,0.0,1.0
2022-08-09,1.88,2.0,1.85,2.0,76780,7.52,8.0,7.4,8.0,19195,0.0,1.0
2022-08-10,1.9,2.0,1.75,1.8,193124,7.6,8.0,7.0,7.2,48281,0.0,1.0
2022-08-11,2.03,2.05,1.83,1.84,347975,8.12,8.2,7.32,7.36,86993.75,0.0,1.0
2022-08-12,2.15,2.16,1.9283,2.04,345379,8.6,8.64,7.7132,8.16,86344.75,0.0,1.0
2022-08-15,2.17,2.2,2.02,2.14,171268,8.68,8.8,8.08,8.56,42817,0.0,1.0
2022-08-16,1.93,2.1616,1.8801,2.12,295069,7.72,8.6464,7.5204,8.48,73767.25,0.0,1.0
2022-08-17,1.81,1.91,1.8,1.88,118175,7.24,7.64,7.2,7.52,29543.75,0.0,1.0
2022-08-18,1.75,1.8499,1.72,1.8,272278,7.0,7.3996,6.88,7.2,68069.5,0.0,1.0
2022-08-19,1.8,1.95,1.7,1.7,196055,7.2,7.8,6.8,6.8,49013.75,0.0,1.0
2022-08-22,1.57,1.75,1.56,1.75,231290,6.28,7.0,6.24,7.0,57822.5,0.0,1.0
2022-08-23,1.6,1.65,1.52,1.56,170185,6.4,6.6,6.08,6.24,42546.25,0.0,1.0
2022-08-24,1.56,1.63,1.53,1.5725,96047,6.24,6.52,6.12,6.29,24011.75,0.0,1.0
2022-08-25,1.63,1.63,1.53,1.55,67761,6.52,6.52,6.12,6.2,16940.25,0.0,1.0
2022-08-26,1.54,1.64,1.52,1.64,92328,6.16,6.56,6.08,6.56,23082,0.0,1.0
2022-08-29,1.55,1.66,1.52,1.52,89158,6.2,6.64,6.08,6.08,22289.5,0.0,1.0
2022-08-30,1.54,1.59,1.47,1.59,104029,6.16,6.36,5.88,6.36,26007.25,0.0,1.0
2022-08-31,1.55,1.57,1.51,1.545,46124,6.2,6.28,6.04,6.18,11531,0.0,1.0
2022-09-01,1.7,1.76,1.475,1.51,308680,6.8,7.04,5.9,6.04,77170,0.0,1.0
2022-09-02,1.63,1.72,1.6,1.72,80429,6.52,6.88,6.4,6.88,20107.25,0.0,1.0
2022-09-06,1.66,1.77,1.6,1.6,188402,6.64,7.08,6.4,6.4,47100.5,0.0,1.0
2022-09-07,1.64,1.75,1.55,1.75,202876,6.56,7.0,6.2,7.0,50719,0.0,1.0
2022-09-08,1.62,1.66,1.57,1.63,129075,6.48,6.64,6.28,6.52,32268.75,0.0,1.0
2022-09-09,1.61,1.65,1.58,1.63,221219,6.44,6.6,6.32,6.52,55304.75,0.0,1.0
2022-09-12,1.605,1.69,1.58,1.68,125627,6.42,6.76,6.32,6.72,31406.75,0.0,1.0
2022-09-13,1.58,1.63,1.5204,1.61,154367,6.32,6.52,6.0816,6.44,38591.75,0.0,1.0
2022-09-14,1.62,1.68,1.5022,1.53,459464,6.48,6.72,6.0088,6.12,114866,0.0,1.0
2022-09-15,1.59,1.63,1.52,1.61,352690,6.36,6.52,6.08,6.44,88172.5,0.0,1.0
2022-09-16,1.57,1.6,1.5,1.54,592771,6.28,6.4,6.0,6.16,148192.75,0.0,1.0
2022-09-19,1.61,1.63,1.53,1.57,376221,6.44,6.52,6.12,6.28,94055.25,0.0,1.0
2022-09-20,1.63,1.67,1.55,1.62,435342,6.52,6.68,6.2,6.48,108835.5,0.0,1.0
2022-09-21,1.63,1.67,1.585,1.64,84163,6.52,6.68,6.34,6.56,21040.75,0.0,1.0
2022-09-22,1.59,1.6,1.48,1.6,62416,6.36,6.4,5.92,6.4,15604,0.0,1.0
2022-09-23,1.52,1.58,1.49,1.58,159011,6.08,6.32,5.96,6.32,39752.75,0.0,1.0
2022-09-26,1.49,1.53,1.44,1.47,55596,5.96,6.12,5.76,5.88,13899,0.0,1.0
2022-09-27,1.54,1.54,1.495,1.53,32643,6.16,6.16,5.98,6.12,8160.75,0.0,1.0
2022-09-28,1.61,1.63,1.515,1.54,61770,6.44,6.52,6.06,6.16,15442.5,0.0,1.0
2022-09-29,1.55,1.61,1.53,1.61,71320,6.2,6.44,6.12,6.44,17830,0.0,1.0
2022-09-30,1.56,1.59,1.49,1.51,49728,6.24,6.36,5.96,6.04,12432,0.0,1.0
2022-10-03,1.57,1.64,1.5,1.6,79252,6.28,6.56,6.0,6.4,19813,0.0,1.0
2022-10-04,1.69,1.7,1.5665,1.6,321226,6.76,6.8,6.266,6.4,80306.5,0.0,1.0
2022-10-05,1.74,1.75,1.61,1.61,60240,6.96,7.0,6.44,6.44,15060,0.0,1.0
2022-10-06,1.72,1.75,1.68,1.75,51561,6.88,7.0,6.72,7.0,12890.25,0.0,1.0
2022-10-07,1.7,1.73,1.6901,1.73,13623,6.8,6.92,6.7604,6.92,3405.75,0.0,1.0
2022-10-10,1.73,1.74,1.65,1.72,26809,6.92,6.96,6.6,6.88,6702.25,0.0,1.0
2022-10-11,1.73,1.77,1.66,1.77,28299,6.92,7.08,6.64,7.08,7074.75,0.0,1.0
2022-10-12,1.75,1.75,1.63,1.73,28773,7.0,7.0,6.52,6.92,7193.25,0.0,1.0
2022-10-13,1.74,1.74,1.6463,1.67,38627,6.96,6.96,6.5852,6.68,9656.75,0.0,1.0
2022-10-14,1.78,1.78,1.7,1.715,51711,7.12,7.12,6.8,6.86,12927.75,0.0,1.0
2022-10-17,1.95,1.95,1.74,1.74,101690,7.8,7.8,6.96,6.96,25422.5,0.0,1.0
2022-10-18,2.05,2.09,1.8401,1.89,159327,8.2,8.36,7.3604,7.56,39831.75,0.0,1.0
2022-10-19,2.03,2.04,1.9611,2.0,55807,8.12,8.16,7.8444,8.0,13951.75,0.0,1.0
2022-10-20,2.09,2.09,1.98,2.02,73348,8.36,8.36,7.92,8.08,18337,0.0,1.0
2022-10-21,2.07,2.09,1.88,2.03,127556,8.28,8.36,7.52,8.12,31889,0.0,1.0
2022-10-24,2.03,2.12,1.9515,2.02,78009,8.12,8.48,7.806,8.08,19502.25,0.0,1.0
2022-10-25,1.96,2.093,1.94,2.0012,48368,7.84,8.372,7.76,8.0048,12092,0.0,1.0
2022-10-26,1.84,1.9845,1.84,1.98,27228,7.36,7.938,7.36,7.92,6807,0.0,1.0
2022-10-27,1.82,1.91,1.79,1.83,35173,7.28,7.64,7.16,7.32,8793.25,0.0,1.0
2022-10-28,1.84,1.98,1.77,1.77,23590,7.36,7.92,7.08,7.08,5897.5,0.0,1.0
2022-10-31,1.83,1.9,1.8113,1.86,32478,7.32,7.6,7.2452,7.44,8119.5,0.0,1.0
2022-11-01,1.89,1.89,1.83,1.85,9028,7.56,7.56,7.32,7.4,2257,0.0,1.0
2022-11-02,1.88,1.91,1.85,1.87,12670,7.52,7.64,7.4,7.48,3167.5,0.0,1.0
2022-11-03,1.84,1.9,1.7776,1.8855,19623,7.36,7.6,7.1104,7.542,4905.75,0.0,1.0
2022-11-04,1.84,1.88,1.76,1.8,21381,7.36,7.52,7.04,7.2,5345.25,0.0,1.0
2022-11-07,1.87,1.8978,1.81,1.81,13740,7.48,7.5912,7.24,7.24,3435,0.0,1.0
2022-11-08,1.805,1.925,1.76,1.9,16127,7.22,7.7,7.04,7.6,4031.75,0.0,1.0
2022-11-09,1.71,1.835,1.68,1.83,15642,6.84,7.34,6.72,7.32,3910.5,0.0,1.0
2022-11-10,1.77,1.84,1.67,1.67,22129,7.08,7.36,6.68,6.68,5532.25,0.0,1.0
2022-11-11,1.68,1.82,1.65,1.74,32495,6.72,7.28,6.6,6.96,8123.75,0.0,1.0
2022-11-14,1.61,1.68,1.51,1.67,120452,6.44,6.72,6.04,6.68,30113,0.0,1.0
2022-11-15,1.705,1.78,1.63,1.65,64972,6.82,7.12,6.52,6.6,16243,0.0,1.0
2022-11-16,1.63,1.73,1.61,1.7,39537,6.52,6.92,6.44,6.8,9884.25,0.0,1.0
2022-11-17,1.54,1.64,1.48,1.48,103271,6.16,6.56,5.92,5.92,25817.75,0.0,1.0
2022-11-18,1.46,1.6,1.43,1.52,34261,5.84,6.4,5.72,6.08,8565.25,0.0,1.0
2022-11-21,1.4,1.499,1.38,1.42,36485,5.6,5.996,5.52,5.68,9121.25,0.0,1.0
2022-11-22,1.18,1.36,1.12,1.36,421796,4.72,5.44,4.48,5.44,105449,0.0,1.0
2022-11-23,1.31,1.5,1.1614,1.2,253832,5.24,6.0,4.6456,4.8,63458,0.0,1.0
2022-11-25,1.2,1.29,1.17,1.22,212870,4.8,5.16,4.68,4.88,53217.5,0.0,1.0
2022-11-28,1.19,1.2468,1.16,1.16,53907,4.76,4.9872,4.64,4.64,13476.75,0.0,1.0
2022-11-29,1.19,1.21,1.17,1.17,23259,4.76,4.84,4.68,4.68,5814.75,0.0,1.0
2022-11-30,1.15,1.2,1.06,1.14,218187,4.6,4.8,4.24,4.56,54546.75,0.0,1.0
2022-12-01,1.17,1.37,1.14,1.17,197226,4.68,5.48,4.56,4.68,49306.5,0.0,1.0
2022-12-02,1.16,1.19,1.12,1.16,191765,4.64,4.76,4.48,4.64,47941.25,0.0,1.0
2022-12-05,1.14,1.19,1.12,1.17,65260,4.56,4.76,4.48,4.68,16315,0.0,1.0
2022-12-06,1.07,1.19,1.06,1.17,241460,4.28,4.76,4.24,4.68,60365,0.0,1.0
2022-12-07,1.04,1.09,1.02,1.09,162024,4.16,4.36,4.08,4.36,40506,0.0,1.0
2022-12-08,1.02,1.07,1.0,1.07,476911,4.08,4.28,4.0,4.28,119227.75,0.0,1.0
2022-12-09,1.03,1.05,1.0,1.02,88151,4.12,4.2,4.0,4.08,22037.75,0.0,1.0
2022-12-12,1.0,1.0291,0.954,0.99,169480,4.0,4.1164,3.816,3.96,42370,0.0,1.0
2022-12-13,1.02,1.0599,0.99,1.03,47584,4.08,4.2396,3.96,4.12,11896,0.0,1.0
2022-12-14,0.9952,1.07,0.9617,0.9617,380567,3.9808,4.28,3.8468,3.8468,95141.75,0.0,1.0
2022-12-15,0.97,1.0689,0.9195,1.01,342046,3.88,4.2756,3.678,4.04,85511.5,0.0,1.0
2022-12-16,0.89,1.0,0.89,0.9409,330812,3.56,4.0,3.56,3.7636,82703,0.0,1.0
2022-12-19,0.8165,0.95,0.8165,0.9228,393905,3.266,3.8,3.266,3.6912,98476.25,0.0,1.0
2022-12-20,0.81,0.9504,0.81,0.81,393691,3.24,3.8016,3.24,3.24,98422.75,0.0,1.0
2022-12-21,0.8493,0.8985,0.8023,0.822,68637,3.3972,3.594,3.2092,3.288,17159.25,0.0,1.0
2022-12-22,0.761,0.87,0.732,0.87,155442,3.044,3.48,2.928,3.48,38860.5,0.0,1.0
2022-12-23,0.7392,0.7884,0.6834,0.7825,313406,2.9568,3.1536,2.7336,3.13,78351.5,0.0,1.0
2022-12-27,0.704,0.7597,0.68,0.73,113886,2.816,3.0388,2.72,2.92,28471.5,0.0,1.0
2022-12-28,0.6602,0.7292,0.6502,0.6823,233775,2.6408,2.9168,2.6008,2.7292,58443.75,0.0,1.0
2022-12-29,0.713,0.7341,0.6372,0.67,362874,2.852,2.9364,2.5488,2.68,90718.5,0.0,1.0
2022-12-30,0.6896,0.702,0.66,0.6829,132229,2.7584,2.808,2.64,2.7316,33057.25,0.0,1.0
2023-01-03,0.7308,0.76,0.6829,0.748,181866,2.9232,3.04,2.7316,2.992,45466.5,0.0,1.0
2023-01-04,0.7661,0.78,0.74,0.76,102465,3.0644,3.12,2.96,3.04,25616.25,0.0,1.0
2023-01-05,0.7829,0.8191,0.7651,0.79,80469,3.1316,3.2764,3.0604,3.16,20117.25,0.0,1.0
2023-01-06,0.8202,0.855,0.781,0.8,74982,3.2808,3.42,3.124,3.2,18745.5,0.0,1.0
2023-01-09,0.9746,1.04,0.8401,0.85,228872,3.8984,4.16,3.3604,3.4,57218,0.0,1.0
2023-01-10,1.03,1.1,0.9744,1.1,92422,4.12,4.4,3.8976,4.4,23105.5,0.0,1.0
2023-01-11,1.07,1.1,1.0,1.03,203297,4.28,4.4,4.0,4.12,50824.25,0.0,1.0
2023-01-12,1.13,1.16,1.03,1.11,124895,4.52,4.64,4.12,4.44,31223.75,0.0,1.0
2023-01-13,1.1,1.15,1.08,1.11,39921,4.4,4.6,4.32,4.44,9980.25,0.0,1.0
2023-01-17,1.07,1.1499,1.03,1.14,55233,4.28,4.5996,4.12,4.56,13808.25,0.0,1.0
2023-01-18,0.9766,1.11,0.97,1.06,102284,3.9064,4.44,3.88,4.24,25571,0.0,1.0
2023-01-19,0.92,0.989799,0.9189,0.95,65521,3.68,3.959196,3.6756,3.8,16380.25,0.0,1.0
2023-01-20,0.9445,0.9781,0.9101,0.9781,23496,3.778,3.9124,3.6404,3.9124,5874,0.0,1.0
2023-01-23,0.94,0.9697,0.91,0.91,103981,3.76,3.8788,3.64,3.64,25995.25,0.0,1.0
2023-01-24,0.9001,0.9486,0.9001,0.94,19975,3.6004,3.7944,3.6004,3.76,4993.75,0.0,1.0
2023-01-25,0.9505,0.988951,0.89,0.89,199647,3.802,3.955804,3.56,3.56,49911.75,0.0,1.0
2023-01-26,2.09,2.88,1.21,1.29,195895488,8.36,11.52,4.84,5.16,48973872,0.0,1.0
2023-01-27,3.87,4.25,2.42,2.64,231557014,15.48,17.0,9.68,10.56,57889253.5,0.0,1.0
2023-01-30,2.74,3.7,2.67,3.7,46896977,10.96,14.8,10.68,14.8,11724244.25,0.0,1.0
2023-01-31,2.3,2.93,2.23,2.9,31695195,9.2,11.72,8.92,11.6,7923798.75,0.0,1.0
2023-02-01,2.18,2.63,2.14,2.56,25835689,8.72,10.52,8.56,10.24,6458922.25,0.0,1.0
2023-02-02,2.09,2.54,2.05,2.22,22579867,8.36,10.16,8.2,8.88,5644966.75,0.0,1.0
2023-02-03,2.14,2.38,2.07,2.08,18599692,8.56,9.52,8.28,8.32,4649923,0.0,1.0
2023-02-06,2.2,2.51,2.11,2.5,27760737,8.8,10.04,8.44,10.0,6940184.25,0.0,1.0
2023-02-07,1.8,2.11,1.66,2.105,15887988,7.2,8.44,6.64,8.42,3971997,0.0,1.0
2023-02-08,1.87,1.98,1.66,1.79,9874639,7.48,7.92,6.64,7.16,2468659.75,0.0,1.0
2023-02-09,1.69,1.92,1.65,1.91,5475134,6.76,7.68,6.6,7.64,1368783.5,0.0,1.0
2023-02-10,1.7,1.72,1.52,1.61,5407454,6.8,6.88,6.08,6.44,1351863.5,0.0,1.0
2023-02-13,1.71,1.77,1.63,1.7,2456305,6.84,7.08,6.52,6.8,614076.25,0.0,1.0
2023-02-14,1.65,1.82,1.6215,1.64,4268331,6.6,7.28,6.486,6.56,1067082.75,0.0,1.0
2023-02-15,2.1,2.18,1.65,1.66,29212144,8.4,8.72,6.6,6.64,7303036,0.0,1.0
2023-02-16,2.01,2.26,1.88,1.95,10424598,8.04,9.04,7.52,7.8,2606149.5,0.0,1.0
2023-02-17,1.96,2.03,1.84,1.99,2944061,7.84,8.12,7.36,7.96,736015.25,0.0,1.0
2023-02-21,1.85,2.08,1.83,1.94,3724271,7.4,8.32,7.32,7.76,931067.75,0.0,1.0
2023-02-22,1.74,1.8985,1.65,1.82,2435600,6.96,7.594,6.6,7.28,608900,0.0,1.0
2023-02-23,1.73,1.82,1.6601,1.8,1565615,6.92,7.28,6.6404,7.2,391403.75,0.0,1.0
2023-02-24,1.6,1.69,1.56,1.68,2911989,6.4,6.76,6.24,6.72,727997.25,0.0,1.0
2023-02-27,1.57,1.62,1.53,1.62,1707935,6.28,6.48,6.12,6.48,426983.75,0.0,1.0
2023-02-28,1.55,1.64,1.54,1.56,1225018,6.2,6.56,6.16,6.24,306254.5,0.0,1.0
2023-03-01,1.45,1.565,1.4101,1.56,1806207,5.8,6.26,5.6404,6.24,451551.75,0.0,1.0
2023-03-02,1.4,1.58,1.3,1.58,3309002,5.6,6.32,5.2,6.32,827250.5,0.0,1.0
2023-03-03,1.55,1.59,1.46,1.48,3666269,6.2,6.36,5.84,5.92,916567.25,0.0,1.0
2023-03-06,1.59,1.7,1.54,1.69,5568726,6.36,6.8,6.16,6.76,1392181.5,0.0,1.0
2023-03-07,1.48,1.5913,1.45,1.58,1749974,5.92,6.3652,5.8,6.32,437493.5,0.0,1.0
2023-03-08,1.42,1.5,1.37,1.5,1975825,5.68,6.0,5.48,6.0,493956.25,0.0,1.0
2023-03-09,1.28,1.42,1.27,1.42,2511170,5.12,5.68,5.08,5.68,627792.5,0.0,1.0
2023-03-10,1.29,1.37,1.24,1.27,1763140,5.16,5.48,4.96,5.08,440785,0.0,1.0
2023-03-13,1.28,1.33,1.2,1.21,2104955,5.12,5.32,4.8,4.84,526238.75,0.0,1.0
2023-03-14,0.95,1.2193,0.88,1.18,6429892,3.8,4.8772,3.52,4.72,1607473,0.0,1.0
2023-03-15,1.09,1.14,0.9,0.9176,3225727,4.36,4.56,3.6,3.6704,806431.75,0.0,1.0
2023-03-16,1.14,1.17,1.0013,1.03,2274242,4.56,4.68,4.0052,4.12,568560.5,0.0,1.0
2023-03-17,1.14,1.14,1.09,1.13,786355,4.56,4.56,4.36,4.52,196588.75,0.0,1.0
2023-03-20,1.05,1.105,1.02,1.1,876326,4.2,4.42,4.08,4.4,219081.5,0.0,1.0
2023-03-21,1.07,1.08,1.0,1.06,2306864,4.28,4.32,4.0,4.24,576716,0.0,1.0
2023-03-22,0.9605,1.08,0.9534,1.07,3071385,3.842,4.32,3.8136,4.28,767846.25,0.0,1.0
2023-03-23,0.9456,1.0,0.9431,0.97,1406352,3.7824,4.0,3.7724,3.88,351588,0.0,1.0
2023-03-24,0.915,0.9585,0.9,0.9456,1001283,3.66,3.834,3.6,3.7824,250320.75,0.0,1.0
2023-03-27,0.9368,0.9599,0.91,0.9598,484407,3.7472,3.8396,3.64,3.8392,121101.75,0.0,1.0
2023-03-28,0.858,0.9484,0.8501,0.93,1101769,3.432,3.7936,3.4004,3.72,275442.25,0.0,1.0
2023-03-29,0.9095,0.9199,0.869,0.88,1608747,3.638,3.6796,3.476,3.52,402186.75,0.0,1.0
2023-03-30,1.06,1.08,0.89,0.91,2757458,4.24,4.32,3.56,3.64,689364.5,0.0,1.0
2023-03-31,1.13,1.17,0.97,1.02,2733068,4.52,4.68,3.88,4.08,683267,0.0,1.0
2023-04-03,1.09,1.23,1.04,1.15,3815178,4.36,4.92,4.16,4.6,953794.5,0.0,1.0
2023-04-04,1.01,1.1,0.9807,1.1,1913218,4.04,4.4,3.9228,4.4,478304.5,0.0,1.0
2023-04-05,0.91,0.9988,0.9,0.9988,1005553,3.64,3.9952,3.6,3.9952,251388.25,0.0,1.0
2023-04-06,0.9373,0.985,0.89,0.904,1721562,3.7492,3.94,3.56,3.616,430390.5,0.0,1.0
2023-04-10,0.91,0.9394,0.9,0.9299,692502,3.64,3.7576,3.6,3.7196,173125.5,0.0,1.0
2023-04-11,1.04,1.05,0.92001,0.95,1598399,4.16,4.2,3.68004,3.8,399599.75,0.0,1.0
2023-04-12,0.9946,1.06,0.9801,1.05,826466,3.9784,4.24,3.9204,4.2,206616.5,0.0,1.0
2023-04-13,0.9752,1.02,0.9511,1.01,772446,3.9008,4.08,3.8044,4.04,193111.5,0.0,1.0
2023-04-14,0.955,1.0399,0.9502,0.9586,861817,3.82,4.1596,3.8008,3.8344,215454.25,0.0,1.0
2023-04-17,1.02,1.05,0.8942,0.96,1492474,4.08,4.2,3.5768,3.84,373118.5,0.0,1.0
2023-04-18,0.99,1.04,0.9767,1.01,474203,3.96,4.16,3.9068,4.04,118550.75,0.0,1.0
2023-04-19,0.9342,1.01,0.9101,1.01,1176259,3.7368,4.04,3.6404,4.04,294064.75,0.0,1.0
2023-04-20,0.7501,0.9801,0.68,0.9,8822532,3.0004,3.9204,2.72,3.6,2205633,0.0,1.0
2023-04-21,0.67,0.78,0.6101,0.7501,3762817,2.68,3.12,2.4404,3.0004,940704.25,0.0,1.0
2023-04-24,0.5899,0.655,0.5501,0.655,2722012,2.3596,2.62,2.2004,2.62,680503,0.0,1.0
2023-04-25,0.5213,0.59,0.5198,0.59,1834221,2.0852,2.36,2.0792,2.36,458555.25,0.0,1.0
2023-04-26,0.5602,0.5799,0.51,0.5367,1179739,2.2408,2.3196,2.04,2.1468,294934.75,0.0,1.0
2023-04-27,0.565,0.5899,0.5401,0.564,1227164,2.26,2.3596,2.1604,2.256,306791,0.0,1.0
2023-04-28,0.5365,0.5651,0.5214,0.565,681238,2.146,2.2604,2.0856,2.26,170309.5,0.0,1.0
2023-05-01,0.5451,0.5597,0.531,0.531,719985,2.1804,2.2388,2.124,2.124,179996.25,0.0,1.0
2023-05-02,0.526,0.57,0.525,0.5605,473805,2.104,2.28,2.1,2.242,118451.25,0.0,1.0
2023-05-03,0.65,0.8294,0.5201,0.5391,12780415,2.6,3.3176,2.0804,2.1564,3195103.75,0.0,1.0
2023-05-04,0.6115,0.6882,0.61,0.64,1931318,2.446,2.7528,2.44,2.56,482829.5,0.0,1.0
2023-05-05,0.58,0.6468,0.5711,0.6186,1548507,2.32,2.5872,2.2844,2.4744,387126.75,0.0,1.0
2023-05-08,0.5743,0.5799,0.52,0.565,1305579,2.2972,2.3196,2.08,2.26,326394.75,0.0,1.0
2023-05-09,0.5694,0.5786,0.55115,0.57,699961,2.2776,2.3144,2.2046,2.28,174990.25,0.0,1.0
2023-05-10,0.5574,0.61,0.5251,0.58,1792844,2.2296,2.44,2.1004,2.32,448211,0.0,1.0
2023-05-11,0.5401,0.56,0.53,0.5405,505381,2.1604,2.24,2.12,2.162,126345.25,0.0,1.0
2023-05-12,0.5401,0.57,0.5223,0.55,813043,2.1604,2.28,2.0892,2.2,203260.75,0.0,1.0
2023-05-15,0.547,0.5575,0.5201,0.53,1163146,2.188,2.23,2.0804,2.12,290786.5,0.0,1.0
2023-05-16,0.5841,0.59,0.54,0.54,1786081,2.3364,2.36,2.16,2.16,446520.25,0.0,1.0
2023-05-17,0.6699,0.6888,0.57,0.57,2378971,2.6796,2.7552,2.28,2.28,594742.75,0.0,1.0
2023-05-18,0.73,0.738,0.6553,0.6638,1971814,2.92,2.952,2.6212,2.6552,492953.5,0.0,1.0
2023-05-19,0.6095,0.7398,0.6011,0.73,1661447,2.438,2.9592,2.4044,2.92,415361.75,0.0,1.0
2023-05-22,0.6379,0.6399,0.604,0.612,626793,2.5516,2.5596,2.416,2.448,156698.25,0.0,1.0
2023-05-23,0.6612,0.7276,0.62,0.6414,1637742,2.6448,2.9104,2.48,2.5656,409435.5,0.0,1.0
2023-05-24,0.6272,0.6594,0.6011,0.6594,1021265,2.5088,2.6376,2.4044,2.6376,255316.25,0.0,1.0
2023-05-25,0.6106,0.6499,0.59,0.64,594545,2.4424,2.5996,2.36,2.56,148636.25,0.0,1.0
2023-05-26,0.604,0.62,0.5902,0.62,607751,2.416,2.48,2.3608,2.48,151937.75,0.0,1.0
2023-05-30,0.6483,0.67,0.61,0.61,1226913,2.5932,2.68,2.44,2.44,306728.25,0.0,1.0
2023-05-31,0.6403,0.66,0.6309,0.632,366271,2.5612,2.64,2.5236,2.528,91567.75,0.0,1.0
2023-06-01,0.6838,0.6892,0.63,0.63,703963,2.7352,2.7568,2.52,2.52,175990.75,0.0,1.0
2023-06-02,0.6873,0.6996,0.6405,0.694,777192,2.7492,2.7984,2.562,2.776,194298,0.0,1.0
2023-06-05,0.6521,0.6785,0.65,0.677,624302,2.6084,2.714,2.6,2.708,156075.5,0.0,1.0
2023-06-06,0.69,0.6975,0.66,0.67,661262,2.76,2.79,2.64,2.68,165315.5,0.0,1.0
2023-06-07,0.677,0.8,0.641,0.69,1809657,2.708,3.2,2.564,2.76,452414.25,0.0,1.0
2023-06-08,0.6475,0.71,0.645,0.7062,811137,2.59,2.84,2.58,2.8248,202784.25,0.0,1.0
2023-06-09,0.655,0.6585,0.63,0.65,521334,2.62,2.634,2.52,2.6,130333.5,0.0,1.0
2023-06-12,0.66,0.6988,0.63,0.63,526703,2.64,2.7952,2.52,2.52,131675.75,0.0,1.0
2023-06-13,0.6152,0.6601,0.605,0.65,1727760,2.4608,2.6404,2.42,2.6,431940,0.0,1.0
2023-06-14,0.6124,0.6239,0.6,0.615,609016,2.4496,2.4956,2.4,2.46,152254,0.0,1.0
2023-06-15,0.638,0.6888,0.6002,0.6002,1848291,2.552,2.7552,2.4008,2.4008,462072.75,0.0,1.0
2023-06-16,0.64,0.6754,0.6259,0.6259,551458,2.56,2.7016,2.5036,2.5036,137864.5,0.0,1.0
2023-06-20,0.63,0.668,0.63,0.63,652165,2.52,2.672,2.52,2.52,163041.25,0.0,1.0
2023-06-21,0.58,0.63,0.58,0.6206,1054708,2.32,2.52,2.32,2.4824,263677,0.0,1.0
2023-06-22,0.5395,0.588,0.5311,0.58,1499689,2.158,2.352,2.1244,2.32,374922.25,0.0,1.0
2023-06-23,0.5,0.543135,0.49,0.53,1130877,2.0,2.17254,1.96,2.12,282719.25,0.0,1.0
2023-06-26,0.5,0.5099,0.49,0.5055,687715,2.0,2.0396,1.96,2.022,171928.75,0.0,1.0
2023-06-27,0.5099,0.5273,0.4925,0.5069,627436,2.0396,2.1092,1.97,2.0276,156859,0.0,1.0
2023-06-28,0.4936,0.525,0.4902,0.5143,793981,1.9744,2.1,1.9608,2.0572,198495.25,0.0,1.0
2023-06-29,0.5,0.511,0.4902,0.495,426217,2.0,2.044,1.9608,1.98,106554.25,0.0,1.0
2023-06-30,0.505,0.505,0.4905,0.5,451270,2.02,2.02,1.962,2.0,112817.5,0.0,1.0
2023-07-03,0.565,0.58,0.512,0.5216,646752,2.26,2.32,2.048,2.0864,161688,0.0,1.0
2023-07-05,0.5728,0.6399,0.5192,0.565,1296407,2.2912,2.5596,2.0768,2.26,324101.75,0.0,1.0
2023-07-06,0.5423,0.5782,0.53,0.5701,577495,2.1692,2.3128,2.12,2.2804,144373.75,0.0,1.0
2023-07-07,0.5949,0.6,0.53,0.54,799248,2.3796,2.4,2.12,2.16,199812,0.0,1.0
2023-07-10,0.576,0.5966,0.557,0.582,698085,2.304,2.3864,2.228,2.328,174521.25,0.0,1.0
2023-07-11,0.61,0.619,0.57,0.587,579359,2.44,2.476,2.28,2.348,144839.75,0.0,1.0
2023-07-12,0.608,0.635,0.58,0.6089,644531,2.432,2.54,2.32,2.4356,161132.75,0.0,1.0
2023-07-13,0.64,0.6579,0.5711,0.5712,967210,2.56,2.6316,2.2844,2.2848,241802.5,0.0,1.0
2023-07-14,0.5902,0.65,0.572101,0.65,577826,2.3608,2.6,2.288404,2.6,144456.5,0.0,1.0
2023-07-17,0.6174,0.635,0.58,0.58,437922,2.4696,2.54,2.32,2.32,109480.5,0.0,1.0
2023-07-18,0.6068,0.6174,0.591,0.6159,282952,2.4272,2.4696,2.364,2.4636,70738,0.0,1.0
2023-07-19,0.621,0.67,0.5905,0.5916,1167190,2.484,2.68,2.362,2.3664,291797.5,0.0,1.0
2023-07-20,0.581,0.6288,0.581,0.6084,480163,2.324,2.5152,2.324,2.4336,120040.75,0.0,1.0
2023-07-21,0.595,0.619,0.58,0.581,368554,2.38,2.476,2.32,2.324,92138.5,0.0,1.0
2023-07-24,0.598,0.6,0.5701,0.5976,352788,2.392,2.4,2.2804,2.3904,88197,0.0,1.0
2023-07-25,0.61,0.635,0.5816,0.5985,627246,2.44,2.54,2.3264,2.394,156811.5,0.0,1.0
2023-07-26,0.6372,0.6375,0.5964,0.6136,404533,2.5488,2.55,2.3856,2.4544,101133.25,0.0,1.0
2023-07-27,0.611,0.6647,0.61,0.64,734399,2.444,2.6588,2.44,2.56,183599.75,0.0,1.0
2023-07-28,0.659,0.66,0.6117,0.6117,654827,2.636,2.64,2.4468,2.4468,163706.75,0.0,1.0
2023-07-31,0.6702,0.699,0.66,0.66,681716,2.6808,2.796,2.64,2.64,170429,0.0,1.0
2023-08-01,0.6752,0.6783,0.63,0.6781,527080,2.7008,2.7132,2.52,2.7124,131770,0.0,1.0
2023-08-02,0.6385,0.67,0.6301,0.6666,382801,2.554,2.68,2.5204,2.6664,95700.25,0.0,1.0
2023-08-03,0.6422,0.65,0.63,0.64,193702,2.5688,2.6,2.52,2.56,48425.5,0.0,1.0
2023-08-04,0.644,0.662,0.6323,0.65,282750,2.576,2.648,2.5292,2.6,70687.5,0.0,1.0
2023-08-07,0.605,0.6498,0.6001,0.62,458531,2.42,2.5992,2.4004,2.48,114632.75,0.0,1.0
2023-08-08,0.5905,0.618799,0.5778,0.6,481075,2.362,2.475196,2.3112,2.4,120268.75,0.0,1.0
2023-08-09,0.5257,0.5566,0.51,0.55,981759,2.1028,2.2264,2.04,2.2,245439.75,0.0,1.0
2023-08-10,0.5262,0.5349,0.5257,0.5283,153956,2.1048,2.1396,2.1028,2.1132,38489,0.0,1.0
2023-08-11,0.52,0.54,0.511,0.5171,298044,2.08,2.16,2.044,2.0684,74511,0.0,1.0
2023-08-14,0.4918,0.5223,0.472101,0.511,1019918,1.9672,2.0892,1.888404,2.044,254979.5,0.0,1.0
2023-08-15,0.488,0.5,0.4601,0.49,570161,1.952,2.0,1.8404,1.96,142540.25,0.0,1.0
2023-08-16,0.4759,0.51,0.464,0.4691,769804,1.9036,2.04,1.856,1.8764,192451,0.0,1.0
2023-08-17,0.4639,0.5,0.453,0.5,468851,1.8556,2.0,1.812,2.0,117212.75,0.0,1.0
2023-08-18,0.4436,0.458,0.441,0.45,401262,1.7744,1.832,1.764,1.8,100315.5,0.0,1.0
2023-08-21,0.434,0.4549,0.4301,0.4345,371108,1.736,1.8196,1.7204,1.738,92777,0.0,1.0
2023-08-22,0.4301,0.45,0.43,0.43,457934,1.7204,1.8,1.72,1.72,114483.5,0.0,1.0
2023-08-23,0.4368,0.442451,0.4303,0.4398,309761,1.7472,1.769804,1.7212,1.7592,77440.25,0.0,1.0
2023-08-24,0.4306,0.4398,0.43,0.4301,304929,1.7224,1.7592,1.72,1.7204,76232.25,0.0,1.0
2023-08-25,0.4306,0.434,0.43,0.43,215088,1.7224,1.736,1.72,1.72,53772,0.0,1.0
2023-08-28,0.4301,0.4348,0.43,0.43,216508,1.7204,1.7392,1.72,1.72,54127,0.0,1.0
2023-08-29,0.4151,0.435,0.4075,0.435,684840,1.6604,1.74,1.63,1.74,171210,0.0,1.0
2023-08-30,0.4123,0.414,0.4065,0.41,554132,1.6492,1.656,1.626,1.64,138533,0.0,1.0
2023-08-31,0.4026,0.4189,0.39,0.4166,411153,1.6104,1.6756,1.56,1.6664,102788.25,0.0,1.0
2023-09-01,0.3923,0.408,0.391,0.395,266107,1.5692,1.632,1.564,1.58,66526.75,0.0,1.0
2023-09-05,0.417,0.42,0.3901,0.3924,405649,1.668,1.68,1.5604,1.5696,101412.25,0.0,1.0
2023-09-06,0.408,0.417,0.4,0.4155,230362,1.632,1.668,1.6,1.662,57590.5,0.0,1.0
2023-09-07,0.378,0.4032,0.3435,0.4,1077773,1.512,1.6128,1.374,1.6,269443.25,0.0,1.0
2023-09-08,0.3692,0.379,0.35,0.379,317037,1.4768,1.516,1.4,1.516,79259.25,0.0,1.0
2023-09-11,0.348,0.379,0.346,0.36,415522,1.392,1.516,1.384,1.44,103880.5,0.0,1.0
2023-09-12,0.354,0.3701,0.35,0.3701,284549,1.416,1.4804,1.4,1.4804,71137.25,0.0,1.0
2023-09-13,0.375,0.3862,0.351,0.3592,322166,1.5,1.5448,1.404,1.4368,80541.5,0.0,1.0
2023-09-14,0.365,0.3889,0.351,0.382,217546,1.46,1.5556,1.404,1.528,54386.5,0.0,1.0
2023-09-15,0.38,0.38,0.3508,0.3584,376162,1.52,1.52,1.4032,1.4336,94040.5,0.0,1.0
2023-09-18,0.351,0.3678,0.351,0.3675,124241,1.404,1.4712,1.404,1.47,31060.25,0.0,1.0
2023-09-19,0.3379,0.365,0.335,0.365,228202,1.3516,1.46,1.34,1.46,57050.5,0.0,1.0
2023-09-20,0.332,0.3402,0.330101,0.3402,197174,1.328,1.3608,1.320404,1.3608,49293.5,0.0,1.0
2023-09-21,0.3132,0.330955,0.3111,0.3214,235983,1.2528,1.32382,1.2444,1.2856,58995.75,0.0,1.0
2023-09-22,0.3082,0.317,0.2903,0.31,292387,1.2328,1.268,1.1612,1.24,73096.75,0.0,1.0
2023-09-25,0.304,0.317,0.3,0.3026,122109,1.216,1.268,1.2,1.2104,30527.25,0.0,1.0
2023-09-26,0.3259,0.33,0.3085,0.3085,367429,1.3036,1.32,1.234,1.234,91857.25,0.0,1.0
2023-09-27,0.3291,0.345,0.319,0.326,276519,1.3164,1.38,1.276,1.304,69129.75,0.0,1.0
2023-09-28,0.3438,0.346,0.331,0.346,88805,1.3752,1.384,1.324,1.384,22201.25,0.0,1.0
2023-09-29,0.3821,0.3839,0.3401,0.3401,305671,1.5284,1.5356,1.3604,1.3604,76417.75,0.0,1.0
2023-10-02,0.3551,0.38,0.34,0.3781,315064,1.4204,1.52,1.36,1.5124,78766,0.0,1.0
2023-10-03,0.322,0.348,0.32,0.348,161328,1.288,1.392,1.28,1.392,40332,0.0,1.0
2023-10-04,0.3147,0.3298,0.31,0.32,136455,1.2588,1.3192,1.24,1.28,34113.75,0.0,1.0
2023-10-05,0.3124,0.3149,0.301,0.3098,153069,1.2496,1.2596,1.204,1.2392,38267.25,0.0,1.0
2023-10-06,0.3259,0.33,0.31,0.31,78018,1.3036,1.32,1.24,1.24,19504.5,0.0,1.0
2023-10-09,0.329,0.329,0.308,0.308,30784,1.316,1.316,1.232,1.232,7696,0.0,1.0
2023-10-10,0.343,0.3487,0.319,0.319,97345,1.372,1.3948,1.276,1.276,24336.25,0.0,1.0
2023-10-11,0.3513,0.3592,0.34,0.3459,108764,1.4052,1.4368,1.36,1.3836,27191,0.0,1.0
2023-10-12,0.3398,0.34,0.325,0.325,58855,1.3592,1.36,1.3,1.3,14713.75,0.0,1.0
2023-10-13,0.3226,0.34,0.3133,0.34,105610,1.2904,1.36,1.2532,1.36,26402.5,0.0,1.0
2023-10-16,0.3205,0.325,0.3034,0.314,187682,1.282,1.3,1.2136,1.256,46920.5,0.0,1.0
2023-10-17,0.32,0.33,0.295,0.3,185872,1.28,1.32,1.18,1.2,46468,0.0,1.0
2023-10-18,0.3304,0.336,0.3201,0.336,77303,1.3216,1.344,1.2804,1.344,19325.75,0.0,1.0
2023-10-19,0.3,0.32,0.3,0.31,110520,1.2,1.28,1.2,1.24,27630,0.0,1.0
2023-10-20,0.3049,0.305,0.295,0.305,101826,1.2196,1.22,1.18,1.22,25456.5,0.0,1.0
2023-10-23,0.29,0.315,0.2893,0.31,348052,1.16,1.26,1.1572,1.24,87013,0.0,1.0
2023-10-24,0.287,0.295,0.28,0.2813,166388,1.148,1.18,1.12,1.1252,41597,0.0,1.0
2023-10-25,0.2791,0.29,0.275,0.2803,89984,1.1164,1.16,1.1,1.1212,22496,0.0,1.0
2023-10-26,0.2918,0.2984,0.274,0.274,142141,1.1672,1.1936,1.096,1.096,35535.25,0.0,1.0
2023-10-27,0.2962,0.35,0.2711,0.2825,1121055,1.1848,1.4,1.0844,1.13,280263.75,0.0,1.0
2023-10-30,0.3,0.304,0.2878,0.299,196487,1.2,1.216,1.1512,1.196,49121.75,0.0,1.0
2023-10-31,0.32,0.3294,0.295,0.2965,134279,1.28,1.3176,1.18,1.186,33569.75,0.0,1.0
2023-11-01,0.306,0.322501,0.2958,0.2958,218523,1.224,1.290004,1.1832,1.1832,54630.75,0.0,1.0
2023-11-02,0.3707,0.387,0.3001,0.305,520977,1.4828,1.548,1.2004,1.22,130244.25,0.0,1.0
2023-11-03,0.33,0.369,0.3201,0.3596,506974,1.32,1.476,1.2804,1.4384,126743.5,0.0,1.0
2023-11-06,0.332,0.3476,0.3275,0.34,218905,1.328,1.3904,1.31,1.36,54726.25,0.0,1.0
2023-11-07,0.322,0.33,0.3161,0.33,69980,1.288,1.32,1.2644,1.32,17495,0.0,1.0
2023-11-08,0.307,0.33,0.29705,0.312,333265,1.228,1.32,1.1882,1.248,83316.25,0.0,1.0
2023-11-09,0.309,0.3199,0.3,0.3,203420,1.236,1.2796,1.2,1.2,50855,0.0,1.0
2023-11-10,0.3005,0.312,0.295,0.312,111024,1.202,1.248,1.18,1.248,27756,0.0,1.0
2023-11-13,0.314,0.320001,0.2914,0.295,180523,1.256,1.280004,1.1656,1.18,45130.75,0.0,1.0
2023-11-14,0.3191,0.34,0.3106,0.3106,254235,1.2764,1.36,1.2424,1.2424,63558.75,0.0,1.0
2023-11-15,0.3295,0.3395,0.314,0.314,178316,1.318,1.358,1.256,1.256,44579,0.0,1.0
2023-11-16,0.3198,0.33,0.3129,0.33,111201,1.2792,1.32,1.2516,1.32,27800.25,0.0,1.0
2023-11-17,0.315,0.3198,0.307,0.31,114112,1.26,1.2792,1.228,1.24,28528,0.0,1.0
2023-11-20,0.3122,0.3168,0.3095,0.3095,134981,1.2488,1.2672,1.238,1.238,33745.25,0.0,1.0
2023-11-21,0.3103,0.3121,0.3071,0.312,107294,1.2412,1.2484,1.2284,1.248,26823.5,0.0,1.0
2023-11-22,0.3102,0.3133,0.293,0.293,178171,1.2408,1.2532,1.172,1.172,44542.75,0.0,1.0
2023-11-24,0.2836,0.3009,0.2836,0.3009,437400,1.1344,1.2036,1.1344,1.2036,109350,0.0,1.0
2023-11-27,0.2924,0.3,0.2883,0.29,283595,1.1696,1.2,1.1532,1.16,70898.75,0.0,1.0
2023-11-28,0.2963,0.2999,0.2881,0.295,167519,1.1852,1.1996,1.1524,1.18,41879.75,0.0,1.0
2023-11-29,0.2979,0.2979,0.29,0.29,175026,1.1916,1.1916,1.16,1.16,43756.5,0.0,1.0
2023-11-30,0.295,0.2972,0.289,0.2947,207092,1.18,1.1888,1.156,1.1788,51773,0.0,1.0
2023-12-01,0.293,0.2979,0.287,0.2979,132553,1.172,1.1916,1.148,1.1916,33138.25,0.0,1.0
2023-12-04,0.2951,0.2951,0.29,0.2951,218519,1.1804,1.1804,1.16,1.1804,54629.75,0.0,1.0
2023-12-05,0.2977,0.2979,0.29,0.2979,321165,1.1908,1.1916,1.16,1.1916,80291.25,0.0,1.0
2023-12-06,0.3065,0.3083,0.2949,0.2973,301400,1.226,1.2332,1.1796,1.1892,75350,0.0,1.0
2023-12-07,0.3177,0.32,0.2971,0.2971,205431,1.2708,1.28,1.1884,1.1884,51357.75,0.0,1.0
2023-12-08,0.3549,0.3648,0.32,0.32,1035438,1.4196,1.4592,1.28,1.28,258859.5,0.0,1.0
2023-12-11,0.3335,0.3549,0.3143,0.345,425857,1.334,1.4196,1.2572,1.38,106464.25,0.0,1.0
2023-12-12,0.3101,0.34,0.31,0.3237,197589,1.2404,1.36,1.24,1.2948,49397.25,0.0,1.0
2023-12-13,0.3046,0.319,0.294,0.31,218624,1.2184,1.276,1.176,1.24,54656,0.0,1.0
2023-12-14,0.332,0.34,0.315,0.315,532947,1.328,1.36,1.26,1.26,133236.75,0.0,1.0
2023-12-15,0.332,0.3825,0.3301,0.332,585083,1.328,1.53,1.3204,1.328,146270.75,0.0,1.0
2023-12-18,0.3013,0.3425,0.3,0.3425,617584,1.2052,1.37,1.2,1.37,154396,0.0,1.0
2023-12-19,0.299,0.3045,0.292,0.3025,266839,1.196,1.218,1.168,1.21,66709.75,0.0,1.0
2023-12-20,0.306,0.3141,0.2938,0.299,253562,1.224,1.2564,1.1752,1.196,63390.5,0.0,1.0
2023-12-21,0.3173,0.329,0.3,0.303,423270,1.2692,1.316,1.2,1.212,105817.5,0.0,1.0
2023-12-22,0.3119,0.3458,0.3075,0.3075,471156,1.2476,1.3832,1.23,1.23,117789,0.0,1.0
2023-12-26,0.28,0.3025,0.2775,0.3,1950089,1.12,1.21,1.11,1.2,487522.25,0.0,1.0
2023-12-27,0.265,0.2825,0.261,0.2825,2441201,1.06,1.13,1.044,1.13,610300.25,0.0,1.0
2023-12-28,0.248,0.2699,0.2,0.2665,9044259,0.992,1.0796,0.8,1.066,2261064.75,0.0,1.0
2023-12-29,0.25,0.275,0.239,0.2524,1882877,1.0,1.1,0.956,1.0096,470719.25,0.0,1.0
2024-01-02,0.2695,0.2725,0.235,0.2525,2574046,1.078,1.09,0.94,1.01,643511.5,0.0,1.0
2024-01-03,0.2665,0.2675,0.2598,0.265,493940,1.066,1.07,1.0392,1.06,123485,0.0,1.0
2024-01-04,0.2598,0.2675,0.25,0.265,363129,1.0392,1.07,1.0,1.06,90782.25,0.0,1.0
2024-01-05,0.2585,0.2609,0.2511,0.2511,439268,1.034,1.0436,1.0044,1.0044,109817,0.0,1.0
2024-01-08,0.27,0.27,0.2575,0.26,737302,1.08,1.08,1.03,1.04,184325.5,0.0,1.0
2024-01-09,0.2625,0.269,0.25,0.2675,520862,1.05,1.076,1.0,1.07,130215.5,0.0,1.0
2024-01-10,0.2525,0.265,0.2401,0.2625,711537,1.01,1.06,0.9604,1.05,177884.25,0.0,1.0
2024-01-11,0.2538,0.2575,0.23,0.23,1104256,1.0152,1.03,0.92,0.92,276064,0.0,1.0
2024-01-12,0.2537,0.2603,0.251,0.2525,615864,1.0148,1.0412,1.004,1.01,153966,0.0,1.0
2024-01-16,0.2268,0.2575,0.225,0.25,1042255,0.9072,1.03,0.9,1.0,260563.75,0.0,1.0
2024-01-17,0.234,0.234,0.2116,0.214,1010909,0.936,0.936,0.8464,0.856,252727.25,0.0,1.0
2024-01-18,0.2325,0.2325,0.225,0.227,315376,0.93,0.93,0.9,0.908,78844,0.0,1.0
2024-01-19,0.2125,0.2324,0.2074,0.2324,670619,0.85,0.9296,0.8296,0.9296,167654.75,0.0,1.0
2024-01-22,0.2151,0.2186,0.205,0.2061,509144,0.8604,0.8744,0.82,0.8244,127286,0.0,1.0
2024-01-23,0.2211,0.2325,0.2117,0.2174,942695,0.8844,0.93,0.8468,0.8696,235673.75,0.0,1.0
2024-01-24,0.2145,0.225,0.2121,0.2191,213880,0.858,0.9,0.8484,0.8764,53470,0.0,1.0
2024-01-25,0.22,0.23,0.205,0.215,1377956,0.88,0.92,0.82,0.86,344489,0.0,1.0
2024-01-26,0.198,0.23,0.19705,0.2161,1329035,0.792,0.92,0.7882,0.8644,332258.75,0.0,1.0
2024-01-29,0.1874,0.2019,0.182,0.2,1556895,0.7496,0.8076,0.728,0.8,389223.75,0.0,1.0
2024-01-30,0.1767,0.1866,0.171,0.182,817577,0.7068,0.7464,0.684,0.728,204394.25,0.0,1.0
2024-01-31,0.1819,0.195,0.165,0.175,1416277,0.7276,0.78,0.66,0.7,354069.25,0.0,1.0
2024-02-01,0.1814,0.1849,0.1725,0.183,909632,0.7256,0.7396,0.69,0.732,227408,0.0,1.0
2024-02-02,0.177,0.1805,0.1608,0.1805,601545,0.708,0.722,0.6432,0.722,150386.25,0.0,1.0
2024-02-05,0.1717,0.176,0.1628,0.1628,437782,0.6868,0.704,0.6512,0.6512,109445.5,0.0,1.0
2024-02-06,0.1836,0.1903,0.1674,0.1674,1150642,0.7344,0.7612,0.6696,0.6696,287660.5,0.0,1.0
2024-02-07,0.1825,0.1855,0.1766,0.1812,539534,0.73,0.742,0.7064,0.7248,134883.5,0.0,1.0
2024-02-08,0.184,0.1877,0.18,0.1812,570630,0.736,0.7508,0.72,0.7248,142657.5,0.0,1.0
2024-02-09,0.1867,0.1868,0.17945,0.1811,595489,0.7468,0.7472,0.7178,0.7244,148872.25,0.0,1.0
2024-02-12,0.205,0.2126,0.1901,0.1961,2174380,0.82,0.8504,0.7604,0.7844,543595,0.0,1.0
2024-02-13,0.1674,0.2126,0.1666,0.2126,2740693,0.6696,0.8504,0.6664,0.8504,685173.25,0.0,1.0
2024-02-14,0.1728,0.175,0.1668,0.17,611599,0.6912,0.7,0.6672,0.68,152899.75,0.0,1.0
2024-02-15,0.238,0.4437,0.1733,0.175,77286122,0.952,1.7748,0.6932,0.7,19321530.5,0.0,1.0
2024-02-16,0.2173,0.2376,0.19655,0.2376,8230832,0.8692,0.9504,0.7862,0.9504,2057708,0.0,1.0
2024-02-20,0.2389,0.258,0.21,0.22,5959431,0.9556,1.032,0.84,0.88,1489857.75,0.0,1.0
2024-02-21,0.2186,0.222,0.20965,0.22,23960213,0.8744,0.888,0.8386,0.88,5990053.25,0.0,1.0
2024-02-22,0.3456,0.4876,0.312,0.45,92694249,1.3824,1.9504,1.248,1.8,23173562.25,0.0,1.0
2024-02-23,0.33,0.3589,0.2808,0.32,8669608,1.32,1.4356,1.1232,1.28,2167402,0.0,1.0
2024-02-26,0.3267,0.34,0.305,0.34,4069485,1.3068,1.36,1.22,1.36,1017371.25,0.0,1.0
2024-02-27,0.344,0.38,0.3214,0.325,6192197,1.376,1.52,1.2856,1.3,1548049.25,0.0,1.0
2024-02-28,0.3468,0.359,0.32,0.3351,2336883,1.3872,1.436,1.28,1.3404,584220.75,0.0,1.0
2024-02-29,0.343,0.3598,0.33,0.35,1496639,1.372,1.4392,1.32,1.4,374159.75,0.0,1.0
2024-03-01,0.3142,0.3419,0.3,0.34,2763614,1.2568,1.3676,1.2,1.36,690903.5,0.0,1.0
2024-03-04,0.3302,0.343,0.301,0.3151,2178073,1.3208,1.372,1.204,1.2604,544518.25,0.0,1.0
2024-03-05,0.3377,0.345,0.321,0.33,1977216,1.3508,1.38,1.284,1.32,494304,0.0,1.0
2024-03-06,0.3301,0.34,0.318,0.3309,1033803,1.3204,1.36,1.272,1.3236,258450.75,0.0,1.0
2024-03-07,0.3564,0.3682,0.324,0.3313,1879519,1.4256,1.4728,1.296,1.3252,469879.75,0.0,1.0
2024-03-08,0.3612,0.393,0.3401,0.3501,2701241,1.4448,1.572,1.3604,1.4004,675310.25,0.0,1.0
2024-03-11,0.38,0.393,0.33,0.34,1973185,1.52,1.572,1.32,1.36,493296.25,0.0,1.0
2024-03-12,0.3901,0.4184,0.3668,0.38,2709594,1.5604,1.6736,1.4672,1.52,677398.5,0.0,1.0
2024-03-13,0.4014,0.4248,0.39,0.4,1606050,1.6056,1.6992,1.56,1.6,401512.5,0.0,1.0
2024-03-14,0.3915,0.415,0.37,0.4147,1617435,1.566,1.66,1.48,1.6588,404358.75,0.0,1.0
2024-03-15,0.3859,0.389,0.3659,0.376,903972,1.5436,1.556,1.4636,1.504,225993,0.0,1.0
2024-03-18,0.3832,0.3899,0.367,0.3847,1075775,1.5328,1.5596,1.468,1.5388,268943.75,0.0,1.0
2024-03-19,0.3851,0.3851,0.355,0.3788,1357802,1.5404,1.5404,1.42,1.5152,339450.5,0.0,1.0
2024-03-20,0.3873,0.3999,0.3711,0.3844,1060060,1.5492,1.5996,1.4844,1.5376,265015,0.0,1.0
2024-03-21,0.3875,0.4,0.3701,0.371,1389343,1.55,1.6,1.4804,1.484,347335.75,0.0,1.0
2024-03-22,0.3698,0.385,0.36,0.3799,1744047,1.4792,1.54,1.44,1.5196,436011.75,0.0,1.0
2024-03-25,0.4035,0.4196,0.37,0.37,6573292,1.614,1.6784,1.48,1.48,1643323,0.0,1.0
2024-03-26,0.4014,0.4178,0.33,0.3486,3600995,1.6056,1.6712,1.32,1.3944,900248.75,0.0,1.0
2024-03-27,0.3992,0.4083,0.3851,0.3851,948270,1.5968,1.6332,1.5404,1.5404,237067.5,0.0,1.0
2024-03-28,0.4671,0.477,0.3916,0.3976,6235988,1.8684,1.908,1.5664,1.5904,1558997,0.0,1.0
2024-04-01,0.4675,0.4988,0.41,0.4698,1964572,1.87,1.9952,1.64,1.8792,491143,0.0,1.0
2024-04-02,0.4725,0.488,0.4601,0.4675,729946,1.89,1.952,1.8404,1.87,182486.5,0.0,1.0
2024-04-03,0.4526,0.4755,0.4383,0.471,449778,1.8104,1.902,1.7532,1.884,112444.5,0.0,1.0
2024-04-04,0.4096,0.4509,0.4052,0.4467,1349580,1.6384,1.8036,1.6208,1.7868,337395,0.0,1.0
2024-04-05,0.3939,0.42,0.375,0.4045,1126676,1.5756,1.68,1.5,1.618,281669,0.0,1.0
2024-04-08,0.3966,0.415,0.39,0.4,966405,1.5864,1.66,1.56,1.6,241601.25,0.0,1.0
2024-04-09,0.387,0.41,0.3866,0.39,768586,1.548,1.64,1.5464,1.56,192146.5,0.0,1.0
2024-04-10,0.43,0.44,0.3827,0.39,1154346,1.72,1.76,1.5308,1.56,288586.5,0.0,1.0
2024-04-11,0.4282,0.4383,0.39,0.43,1388176,1.7128,1.7532,1.56,1.72,347044,0.0,1.0
2024-04-12,0.4,0.435,0.4,0.416,826669,1.6,1.74,1.6,1.664,206667.25,0.0,1.0
2024-04-15,0.4053,0.42,0.385,0.4025,724685,1.6212,1.68,1.54,1.61,181171.25,0.0,1.0
2024-04-16,0.3802,0.40822,0.3801,0.4,655659,1.5208,1.63288,1.5204,1.6,163914.75,0.0,1.0
2024-04-17,0.3697,0.3897,0.341,0.38,1395331,1.4788,1.5588,1.364,1.52,348832.75,0.0,1.0
2024-04-18,0.3864,0.395,0.37,0.38,554180,1.5456,1.58,1.48,1.52,138545,0.0,1.0
2024-04-19,0.39,0.3936,0.38,0.39,657961,1.56,1.5744,1.52,1.56,164490.25,0.0,1.0
2024-04-22,0.385,0.399,0.3812,0.3928,826827,1.54,1.596,1.5248,1.5712,206706.75,0.0,1.0
2024-04-23,0.4001,0.4046,0.385,0.3944,489420,1.6004,1.6184,1.54,1.5776,122355,0.0,1.0
2024-04-24,0.3999,0.413,0.3925,0.3979,507335,1.5996,1.652,1.57,1.5916,126833.75,0.0,1.0
2024-04-25,0.3851,0.399,0.3711,0.399,809658,1.5404,1.596,1.4844,1.596,202414.5,0.0,1.0
2024-04-26,0.3867,0.41,0.38,0.39,548477,1.5468,1.64,1.52,1.56,137119.25,0.0,1.0
2024-04-29,0.3867,0.3999,0.3867,0.388,320179,1.5468,1.5996,1.5468,1.552,80044.75,0.0,1.0
2024-04-30,0.3848,0.3999,0.38,0.385,394535,1.5392,1.5996,1.52,1.54,98633.75,0.0,1.0
2024-05-01,0.3901,0.3959,0.385,0.3949,592080,1.5604,1.5836,1.54,1.5796,148020,0.0,1.0
2024-05-02,0.3947,0.4,0.315,0.3912,2811124,1.5788,1.6,1.26,1.5648,702781,0.0,1.0
2024-05-03,0.4181,0.43,0.381,0.3946,1489877,1.6724,1.72,1.524,1.5784,372469.25,0.0,1.0
2024-05-06,1.6,1.7499,1.5,1.68,282507,1.6,1.7499,1.5,1.68,282507,0.0,0.25
2024-05-07,1.69,1.99,1.6,1.6,989323,1.69,1.99,1.6,1.6,989323,0.0,1.0
2024-05-08,1.84,1.9,1.63,1.68,439095,1.84,1.9,1.63,1.68,439095,0.0,1.0
2024-05-09,2.15,2.47,1.76,1.77,2104211,2.15,2.47,1.76,1.77,2104211,0.0,1.0
2024-05-10,2.02,2.32,1.91,2.2,521149,2.02,2.32,1.91,2.2,521149,0.0,1.0
2024-05-13,2.12,2.2592,2.0,2.04,881875,2.12,2.2592,2.0,2.04,881875,0.0,1.0
2024-05-14,2.05,2.19,1.89,1.92,817505,2.05,2.19,1.89,1.92,817505,0.0,1.0
2024-05-15,1.98,2.01,1.96,1.97,251079,1.98,2.01,1.96,1.97,251079,0.0,1.0
2024-05-16,2.18,2.24,1.9898,2.0,470356,2.18,2.24,1.9898,2.0,470356,0.0,1.0
2024-05-17,2.28,2.35,2.22,2.25,422165,2.28,2.35,2.22,2.25,422165,0.0,1.0
2024-05-20,2.54,2.55,2.29,2.29,493073,2.54,2.55,2.29,2.29,493073,0.0,1.0
2024-05-21,2.5,2.62,2.38,2.5,281629,2.5,2.62,2.38,2.5,281629,0.0,1.0
2024-05-22,3.01,4.56,2.64,3.86,69866994,3.01,4.56,2.64,3.86,69866994,0.0,1.0
2024-05-23,2.64,3.0,2.6201,2.95,3882914,2.64,3.0,2.6201,2.95,3882914,0.0,1.0
2024-05-24,2.8,2.98,2.6,2.73,2695078,2.8,2.98,2.6,2.73,2695078,0.0,1.0
2024-05-28,3.0,3.1599,2.82,2.87,3752102,3.0,3.1599,2.82,2.87,3752102,0.0,1.0
2024-05-29,3.01,3.25,2.97,3.07,2582550,3.01,3.25,2.97,3.07,2582550,0.0,1.0
2024-05-30,2.97,3.13,2.92,3.01,1047187,2.97,3.13,2.92,3.01,1047187,0.0,1.0
2024-05-31,2.8,3.02,2.75,2.97,1152289,2.8,3.02,2.75,2.97,1152289,0.0,1.0
2024-06-03,2.75,2.87,2.52,2.83,1198735,2.75,2.87,2.52,2.83,1198735,0.0,1.0
2024-06-04,2.695,2.76,2.59,2.63,523260,2.695,2.76,2.59,2.63,523260,0.0,1.0
2024-06-05,2.56,2.7,2.52,2.7,758200,2.56,2.7,2.52,2.7,758200,0.0,1.0
2024-06-06,2.52,2.68,2.52,2.53,826609,2.52,2.68,2.52,2.53,826609,0.0,1.0
2024-06-07,2.41,2.59,2.39,2.5,609767,2.41,2.59,2.39,2.5,609767,0.0,1.0
2024-06-10,2.33,2.38,2.27,2.37,549988,2.33,2.38,2.27,2.37,549988,0.0,1.0
2024-06-11,2.4,2.43,2.25,2.31,290251,2.4,2.43,2.25,2.31,290251,0.0,1.0
2024-06-12,2.39,2.55,2.345,2.46,277966,2.39,2.55,2.345,2.46,277966,0.0,1.0
2024-06-13,2.31,2.4664,2.29,2.46,341652,2.31,2.4664,2.29,2.46,341652,0.0,1.0
2024-06-14,2.24,2.34,2.22,2.28,481137,2.24,2.34,2.22,2.28,481137,0.0,1.0
2024-06-17,2.18,2.369,2.12,2.35,421048,2.18,2.369,2.12,2.35,421048,0.0,1.0
2024-06-18,2.1,2.25,2.07,2.19,315584,2.1,2.25,2.07,2.19,315584,0.0,1.0
2024-06-20,2.16,2.18,2.08,2.08,270328,2.16,2.18,2.08,2.08,270328,0.0,1.0
2024-06-21,2.13,2.16,2.1,2.12,175696,2.13,2.16,2.1,2.12,175696,0.0,1.0
2024-06-24,2.63,2.64,2.195,2.21,2527158,2.63,2.64,2.195,2.21,2527158,0.0,1.0
2024-06-25,2.73,2.78,2.5,2.65,766016,2.73,2.78,2.5,2.65,766016,0.0,1.0
2024-06-26,3.18,3.25,2.85,2.9,2261543,3.18,3.25,2.85,2.9,2261543,0.0,1.0
2024-06-27,2.92,3.28,2.81,3.25,1151323,2.92,3.28,2.81,3.25,1151323,0.0,1.0
2024-06-28,2.76,2.92,2.66,2.86,747539,2.76,2.92,2.66,2.86,747539,0.0,1.0
2024-07-01,2.79,2.88,2.72,2.82,435773,2.79,2.88,2.72,2.82,435773,0.0,1.0
2024-07-02,2.71,2.82,2.71,2.82,301168,2.71,2.82,2.71,2.82,301168,0.0,1.0
2024-07-03,2.71,2.765,2.7,2.71,294812,2.71,2.765,2.7,2.71,294812,0.0,1.0
2024-07-05,2.75,2.77,2.66,2.75,342249,2.75,2.77,2.66,2.75,342249,0.0,1.0
2024-07-08,2.81,2.92,2.73,2.82,616266,2.81,2.92,2.73,2.82,616266,0.0,1.0
2024-07-09,2.72,2.87,2.71,2.82,291510,2.72,2.87,2.71,2.82,291510,0.0,1.0
2024-07-10,2.72,2.75,2.65,2.73,320900,2.72,2.75,2.65,2.73,320900,0.0,1.0
2024-07-11,2.76,2.8,2.66,2.8,307156,2.76,2.8,2.66,2.8,307156,0.0,1.0
2024-07-12,2.73,2.8399,2.71,2.79,300070,2.73,2.8399,2.71,2.79,300070,0.0,1.0
2024-07-15,2.81,3.17,2.69,2.69,2064808,2.81,3.17,2.69,2.69,2064808,0.0,1.0
2024-07-16,2.95,3.59,2.65,2.83,9054424,2.95,3.59,2.65,2.83,9054424,0.0,1.0
2024-07-17,2.97,3.02,2.78,2.93,1258575,2.97,3.02,2.78,2.93,1258575,0.0,1.0
2024-07-18,2.83,2.98,2.76,2.97,721238,2.83,2.98,2.76,2.97,721238,0.0,1.0
2024-07-19,2.73,2.84,2.66,2.84,634374,2.73,2.84,2.66,2.84,634374,0.0,1.0
2024-07-22,2.75,2.76,2.62,2.75,704063,2.75,2.76,2.62,2.75,704063,0.0,1.0
2024-07-23,2.705,2.75,2.62,2.75,441796,2.705,2.75,2.62,2.75,441796,0.0,1.0
2024-07-24,2.74,2.878,2.63,2.63,736305,2.74,2.878,2.63,2.63,736305,0.0,1.0
2024-07-25,2.74,2.79,2.63,2.68,435100,2.74,2.79,2.63,2.68,435100,0.0,1.0
2024-07-26,2.8,2.81,2.73,2.76,293775,2.8,2.81,2.73,2.76,293775,0.0,1.0
2024-07-29,2.88,3.04,2.82,2.82,944394,2.88,3.04,2.82,2.82,944394,0.0,1.0
2024-07-30,2.74,2.99,2.7,2.95,554276,2.74,2.99,2.7,2.95,554276,0.0,1.0
2024-07-31,2.71,2.77,2.66,2.77,356001,2.71,2.77,2.66,2.77,356001,0.0,1.0
2024-08-01,2.62,2.735,2.56,2.72,474982,2.62,2.735,2.56,2.72,474982,0.0,1.0
2024-08-02,2.405,2.54,2.33,2.5,708897,2.405,2.54,2.33,2.5,708897,0.0,1.0
2024-08-05,2.22,2.3,2.1,2.17,826291,2.22,2.3,2.1,2.17,826291,0.0,1.0
2024-08-06,2.235,2.27,2.11,2.23,584153,2.235,2.27,2.11,2.23,584153,0.0,1.0
2024-08-07,2.13,2.2799,2.11,2.25,333752,2.13,2.2799,2.11,2.25,333752,0.0,1.0
2024-08-08,2.25,2.2946,2.07,2.1,479047,2.25,2.2946,2.07,2.1,479047,0.0,1.0
2024-08-09,2.31,2.34,2.222,2.26,252930,2.31,2.34,2.222,2.26,252930,0.0,1.0
2024-08-12,2.24,2.34,2.18,2.3,1353283,2.24,2.34,2.18,2.3,1353283,0.0,1.0
2024-08-13,2.82,2.83,2.42,2.51,1559184,2.82,2.83,2.42,2.51,1559184,0.0,1.0
2024-08-14,2.72,2.84,2.63,2.81,474749,2.72,2.84,2.63,2.81,474749,0.0,1.0
2024-08-15,2.83,2.85,2.69,2.73,685789,2.83,2.85,2.69,2.73,685789,0.0,1.0
2024-08-16,2.83,2.95,2.76,2.76,407774,2.83,2.95,2.76,2.76,407774,0.0,1.0
2024-08-19,2.91,2.95,2.75,2.81,534506,2.91,2.95,2.75,2.81,534506,0.0,1.0
2024-08-20,2.91,2.92,2.795,2.91,390115,2.91,2.92,2.795,2.91,390115,0.0,1.0
2024-08-21,2.97,3.005,2.89,2.94,518243,2.97,3.005,2.89,2.94,518243,0.0,1.0
2024-08-22,2.8,2.97,2.78,2.97,399700,2.8,2.97,2.78,2.97,399700,0.0,1.0
2024-08-23,2.74,2.84,2.73,2.8,285499,2.74,2.84,2.73,2.8,285499,0.0,1.0
2024-08-26,2.73,2.83,2.62,2.71,438192,2.73,2.83,2.62,2.71,438192,0.0,1.0
2024-08-27,2.64,2.73,2.62,2.7,419802,2.64,2.73,2.62,2.7,419802,0.0,1.0
2024-08-28,2.56,2.6793,2.52,2.61,340427,2.56,2.6793,2.52,2.61,340427,0.0,1.0
2024-08-29,2.62,2.69,2.555,2.56,225506,2.62,2.69,2.555,2.56,225506,0.0,1.0
2024-08-30,2.59,2.63,2.53,2.63,215826,2.59,2.63,2.53,2.63,215826,0.0,1.0
2024-09-03,2.49,2.61,2.445,2.59,345908,2.49,2.61,2.445,2.59,345908,0.0,1.0
2024-09-04,2.35,2.4999,2.315,2.47,316857,2.35,2.4999,2.315,2.47,316857,0.0,1.0
2024-09-05,2.36,2.41,2.33,2.37,153461,2.36,2.41,2.33,2.37,153461,0.0,1.0
2024-09-06,2.33,2.375,2.275,2.36,295824,2.33,2.375,2.275,2.36,295824,0.0,1.0
2024-09-09,2.43,2.49,2.32,2.34,174925,2.43,2.49,2.32,2.34,174925,0.0,1.0
2024-09-10,2.41,2.4267,2.37,2.41,114847,2.41,2.4267,2.37,2.41,114847,0.0,1.0
2024-09-11,2.47,2.5,2.36,2.38,184857,2.47,2.5,2.36,2.38,184857,0.0,1.0
2024-09-12,2.51,2.545,2.43,2.45,188955,2.51,2.545,2.43,2.45,188955,0.0,1.0
2024-09-13,2.67,2.96,2.53,2.54,1918007,2.67,2.96,2.53,2.54,1918007,0.0,1.0
2024-09-16,2.77,2.83,2.68,2.72,605252,2.77,2.83,2.68,2.72,605252,0.0,1.0
2024-09-17,2.78,2.81,2.68,2.8,463803,2.78,2.81,2.68,2.8,463803,0.0,1.0
2024-09-18,2.75,2.8,2.68,2.78,422204,2.75,2.8,2.68,2.78,422204,0.0,1.0
2024-09-19,2.86,2.875,2.74,2.85,542827,2.86,2.875,2.74,2.85,542827,0.0,1.0
2024-09-20,2.74,2.841,2.72,2.84,387909,2.74,2.841,2.72,2.84,387909,0.0,1.0
2024-09-23,2.75,2.78,2.63,2.77,289299,2.75,2.78,2.63,2.77,289299,0.0,1.0
2024-09-24,2.75,2.805,2.74,2.78,179009,2.75,2.805,2.74,2.78,179009,0.0,1.0
2024-09-25,2.76,2.8,2.7,2.73,136591,2.76,2.8,2.7,2.73,136591,0.0,1.0
2024-09-26,2.8,2.84,2.71,2.76,234866,2.8,2.84,2.71,2.76,234866,0.0,1.0
2024-09-27,2.76,2.85,2.7317,2.84,189697,2.76,2.85,2.7317,2.84,189697,0.0,1.0
2024-09-30,2.665,2.76,2.63,2.75,242839,2.665,2.76,2.63,2.75,242839,0.0,1.0
2024-10-01,2.69,2.7,2.59,2.62,234805,2.69,2.7,2.59,2.62,234805,0.0,1.0
2024-10-02,2.74,2.75,2.6402,2.67,134425,2.74,2.75,2.6402,2.67,134425,0.0,1.0
2024-10-03,2.74,2.79,2.67,2.75,155764,2.74,2.79,2.67,2.75,155764,0.0,1.0
2024-10-04,2.72,2.81,2.704,2.81,201144,2.72,2.81,2.704,2.81,201144,0.0,1.0
2024-10-07,2.7,2.72,2.66,2.69,98825,2.7,2.72,2.66,2.69,98825,0.0,1.0
2024-10-08,2.69,2.76,2.66,2.72,208085,2.69,2.76,2.66,2.72,208085,0.0,1.0
2024-10-09,2.69,2.76,2.62,2.66,125318,2.69,2.76,2.62,2.66,125318,0.0,1.0
2024-10-10,2.51,2.68,2.51,2.66,280512,2.51,2.68,2.51,2.66,280512,0.0,1.0
2024-10-11,2.36,2.53,2.3,2.52,876179,2.36,2.53,2.3,2.52,876179,0.0,1.0
2024-10-14,2.43,2.46,2.35,2.37,311246,2.43,2.46,2.35,2.37,311246,0.0,1.0
2024-10-15,2.58,2.59,2.45,2.46,197125,2.58,2.59,2.45,2.46,197125,0.0,1.0
2024-10-16,2.52,2.58,2.5,2.57,127501,2.52,2.58,2.5,2.57,127501,0.0,1.0
2024-10-17,2.47,2.52,2.43,2.52,135453,2.47,2.52,2.43,2.52,135453,0.0,1.0
2024-10-18,2.5,2.56,2.46,2.48,388823,2.5,2.56,2.46,2.48,388823,0.0,1.0
2024-10-21,2.44,2.4997,2.39,2.48,252044,2.44,2.4997,2.39,2.48,252044,0.0,1.0
2024-10-22,2.5,2.505,2.37,2.41,256927,2.5,2.505,2.37,2.41,256927,0.0,1.0
2024-10-23,2.43,2.54,2.4007,2.49,89973,2.43,2.54,2.4007,2.49,89973,0.0,1.0
2024-10-24,2.4,2.4589,2.39,2.44,88624,2.4,2.4589,2.39,2.44,88624,0.0,1.0
2024-10-25,2.36,2.42,2.32,2.42,345255,2.36,2.42,2.32,2.42,345255,0.0,1.0
2024-10-28,2.55,2.555,2.35,2.41,848645,2.55,2.555,2.35,2.41,848645,0.0,1.0
2024-10-29,2.51,2.58,2.45,2.58,361349,2.51,2.58,2.45,2.58,361349,0.0,1.0
2024-10-30,2.74,2.8514,2.49,2.49,1622767,2.74,2.8514,2.49,2.49,1622767,0.0,1.0
2024-10-31,2.49,2.79,2.4,2.75,741948,2.49,2.79,2.4,2.75,741948,0.0,1.0
2024-11-01,2.55,2.55,2.36,2.48,564437,2.55,2.55,2.36,2.48,564437,0.0,1.0
2024-11-04,2.54,2.6,2.475,2.54,225117,2.54,2.6,2.475,2.54,225117,0.0,1.0
2024-11-05,2.64,2.71,2.5201,2.55,459677,2.64,2.71,2.5201,2.55,459677,0.0,1.0
2024-11-06,2.78,2.84,2.68,2.84,1026668,2.78,2.84,2.68,2.84,1026668,0.0,1.0
2024-11-07,2.74,2.7991,2.69,2.76,396934,2.74,2.7991,2.69,2.76,396934,0.0,1.0
2024-11-08,2.765,2.8157,2.69,2.73,531773,2.765,2.8157,2.69,2.73,531773,0.0,1.0
2024-11-11,3.18,3.275,2.72,2.81,1941484,3.18,3.275,2.72,2.81,1941484,0.0,1.0
2024-11-12,3.0,3.1601,2.94,3.1,1513038,3.0,3.1601,2.94,3.1,1513038,0.0,1.0
2024-11-13,2.91,3.2799,2.71,2.95,2265624,2.91,3.2799,2.71,2.95,2265624,0.0,1.0
2024-11-14,3.28,3.56,2.94,2.94,3408377,3.28,3.56,2.94,2.94,3408377,0.0,1.0
2024-11-15,3.06,3.35,2.99,3.25,839225,3.06,3.35,2.99,3.25,839225,0.0,1.0
2024-11-18,3.2,3.76,3.1,3.1,2908465,3.2,3.76,3.1,3.1,2908465,0.0,1.0
2024-11-19,3.2,3.38,3.102,3.18,1097792,3.2,3.38,3.102,3.18,1097792,0.0,1.0
2024-11-20,3.03,3.28,3.01,3.2,855942,3.03,3.28,3.01,3.2,855942,0.0,1.0
2024-11-21,3.25,3.33,3.05,3.05,1557669,3.25,3.33,3.05,3.05,1557669,0.0,1.0
2024-11-22,3.77,3.78,3.18,3.29,1949579,3.77,3.78,3.18,3.29,1949579,0.0,1.0
2024-11-25,4.24,4.37,3.811,3.88,2992660,4.24,4.37,3.811,3.88,2992660,0.0,1.0
2024-11-26,4.015,4.36,3.87,4.16,1207314,4.015,4.36,3.87,4.16,1207314,0.0,1.0
2024-11-27,4.47,4.51,3.82,4.09,1814688,4.47,4.51,3.82,4.09,1814688,0.0,1.0
2024-11-29,4.45,4.835,4.39,4.47,969117,4.45,4.835,4.39,4.47,969117,0.0,1.0
2024-12-02,4.59,4.77,4.41,4.43,1015764,4.59,4.77,4.41,4.43,1015764,0.0,1.0
2024-12-03,4.48,4.5899,4.1606,4.55,1230708,4.48,4.5899,4.1606,4.55,1230708,0.0,1.0
2024-12-04,5.18,5.56,4.49,4.49,2682231,5.18,5.56,4.49,4.49,2682231,0.0,1.0
2024-12-05,5.14,5.44,4.96,5.21,1200577,5.14,5.44,4.96,5.21,1200577,0.0,1.0
2024-12-06,5.36,5.68,5.21,5.31,1237360,5.36,5.68,5.21,5.31,1237360,0.0,1.0
2024-12-09,4.66,5.63,4.5307,5.58,1845725,4.66,5.63,4.5307,5.58,1845725,0.0,1.0
2024-12-10,4.35,4.79,4.29,4.68,1140094,4.35,4.79,4.29,4.68,1140094,0.0,1.0
2024-12-11,4.46,4.53,4.27,4.35,600960,4.46,4.53,4.27,4.35,600960,0.0,1.0
2024-12-12,3.57,4.4,3.56,4.31,2960524,3.57,4.4,3.56,4.31,2960524,0.0,1.0
2024-12-13,3.325,3.6,3.21,3.59,1581337,3.325,3.6,3.21,3.59,1581337,0.0,1.0
2024-12-16,3.2,3.32,3.09,3.3,1614253,3.2,3.32,3.09,3.3,1614253,0.0,1.0
2024-12-17,3.08,3.32,3.07,3.18,740847,3.08,3.32,3.07,3.18,740847,0.0,1.0
2024-12-18,2.85,3.21,2.83,3.1,1421749,2.85,3.21,2.83,3.1,1421749,0.0,1.0
2024-12-19,3.0,3.105,2.9287,3.0,924880,3.0,3.105,2.9287,3.0,924880,0.0,1.0
2024-12-20,2.91,3.14,2.88,2.95,659239,2.91,3.14,2.88,2.95,659239,0.0,1.0
2024-12-23,2.87,3.0073,2.79,3.0,458509,2.87,3.0073,2.79,3.0,458509,0.0,1.0
2024-12-24,2.82,2.86,2.75,2.86,237463,2.82,2.86,2.75,2.86,237463,0.0,1.0
2024-12-26,2.98,3.0,2.77,2.78,768529,2.98,3.0,2.77,2.78,768529,0.0,1.0
2024-12-27,2.84,2.98,2.73,2.98,578269,2.84,2.98,2.73,2.98,578269,0.0,1.0
2024-12-30,2.73,2.8232,2.66,2.76,442916,2.73,2.8232,2.66,2.76,442916,0.0,1.0
2024-12-31,2.67,2.82,2.6,2.76,607429,2.67,2.82,2.6,2.76,607429,0.0,1.0
2025-01-02,2.83,2.92,2.72,2.73,697671,2.83,2.92,2.72,2.73,697671,0.0,1.0
2025-01-03,2.95,3.03,2.8201,2.85,540751,2.95,3.03,2.8201,2.85,540751,0.0,1.0
2025-01-06,3.03,3.12,2.97,3.0,641327,3.03,3.12,2.97,3.0,641327,0.0,1.0
2025-01-07,2.85,3.0621,2.825,3.05,576246,2.85,3.0621,2.825,3.05,576246,0.0,1.0
2025-01-08,2.72,2.86,2.64,2.85,496104,2.72,2.86,2.64,2.85,496104,0.0,1.0
2025-01-10,2.62,2.7,2.57,2.63,344911,2.62,2.7,2.57,2.63,344911,0.0,1.0
2025-01-13,2.68,2.7073,2.55,2.59,444607,2.68,2.7073,2.55,2.59,444607,0.0,1.0
2025-01-14,2.85,2.8599,2.7,2.72,868023,2.85,2.8599,2.7,2.72,868023,0.0,1.0
2025-01-15,2.93,2.97,2.78,2.92,555126,2.93,2.97,2.78,2.92,555126,0.0,1.0
2025-01-16,2.87,3.0197,2.82,2.93,347071,2.87,3.0197,2.82,2.93,347071,0.0,1.0
2025-01-17,2.92,3.02,2.86,2.91,424749,2.92,3.02,2.86,2.91,424749,0.0,1.0
2025-01-21,2.74,2.95,2.705,2.95,786743,2.74,2.95,2.705,2.95,786743,0.0,1.0
2025-01-22,2.57,2.79,2.5499,2.74,822953,2.57,2.79,2.5499,2.74,822953,0.0,1.0
2025-01-23,2.61,2.64,2.5111,2.57,316016,2.61,2.64,2.5111,2.57,316016,0.0,1.0
2025-01-24,2.69,2.715,2.55,2.6,440027,2.69,2.715,2.55,2.6,440027,0.0,1.0
2025-01-27,2.52,2.71,2.38,2.64,751922,2.52,2.71,2.38,2.64,751922,0.0,1.0
2025-01-28,2.465,2.525,2.3901,2.49,225262,2.465,2.525,2.3901,2.49,225262,0.0,1.0
2025-01-29,2.39,2.48,2.27,2.45,499928,2.39,2.48,2.27,2.45,499928,0.0,1.0
2025-01-30,2.39,2.46,2.37,2.4,313059,2.39,2.46,2.37,2.4,313059,0.0,1.0
2025-01-31,2.44,2.49,2.35,2.38,313850,2.44,2.49,2.35,2.38,313850,0.0,1.0
2025-02-03,2.41,2.45,2.29,2.33,362366,2.41,2.45,2.29,2.33,362366,0.0,1.0
2025-02-04,2.61,2.62,2.41,2.41,555402,2.61,2.62,2.41,2.41,555402,0.0,1.0
2025-02-05,2.6,2.715,2.555,2.65,541931,2.6,2.715,2.555,2.65,541931,0.0,1.0
2025-02-06,2.51,2.62,2.48,2.58,259388,2.51,2.62,2.48,2.58,259388,0.0,1.0
2025-02-07,2.44,2.59,2.42,2.51,284712,2.44,2.59,2.42,2.51,284712,0.0,1.0
2025-02-10,2.36,2.465,2.3501,2.45,338176,2.36,2.465,2.3501,2.45,338176,0.0,1.0
2025-02-11,2.44,2.53,2.26,2.31,1340232,2.44,2.53,2.26,2.31,1340232,0.0,1.0
2025-02-12,2.45,2.5144,2.39,2.41,353573,2.45,2.5144,2.39,2.41,353573,0.0,1.0
2025-02-13,2.44,2.4994,2.375,2.44,364017,2.44,2.4994,2.375,2.44,364017,0.0,1.0
2025-02-14,2.4,2.48,2.37,2.48,225445,2.4,2.48,2.37,2.48,225445,0.0,1.0
2025-02-18,2.32,2.448,2.32,2.43,203523,2.32,2.448,2.32,2.43,203523,0.0,1.0
2025-02-19,2.25,2.3289,2.23,2.31,318706,2.25,2.3289,2.23,2.31,318706,0.0,1.0
2025-02-20,2.38,2.43,2.14,2.25,438074,2.38,2.43,2.14,2.25,438074,0.0,1.0
2025-02-21,2.39,2.46,2.33,2.39,463007,2.39,2.46,2.33,2.39,463007,0.0,1.0
2025-02-24,2.2,2.37,2.1742,2.37,456897,2.2,2.37,2.1742,2.37,456897,0.0,1.0
2025-02-25,2.12,2.22,2.01,2.19,505331,2.12,2.22,2.01,2.19,505331,0.0,1.0
2025-02-26,2.15,2.25,2.11,2.11,250624,2.15,2.25,2.11,2.11,250624,0.0,1.0
2025-02-27,2.09,2.18,2.08,2.16,268806,2.09,2.18,2.08,2.16,268806,0.0,1.0
2025-02-28,2.14,2.18,1.95,2.07,418090,2.14,2.18,1.95,2.07,418090,0.0,1.0
2025-03-03,2.03,2.21,2.01,2.14,286329,2.03,2.21,2.01,2.14,286329,0.0,1.0
2025-03-04,2.02,2.095,1.89,1.92,453472,2.02,2.095,1.89,1.92,453472,0.0,1.0
2025-03-05,2.05,2.0859,2.0,2.05,181500,2.05,2.0859,2.0,2.05,181500,0.0,1.0
2025-03-06,2.01,2.145,1.96,1.96,213421,2.01,2.145,1.96,1.96,213421,0.0,1.0
2025-03-07,2.04,2.1,1.965,2.0,374450,2.04,2.1,1.965,2.0,374450,0.0,1.0
2025-03-10,1.94,2.03,1.91,1.99,413183,1.94,2.03,1.91,1.99,413183,0.0,1.0
2025-03-11,1.94,1.99,1.91,1.93,193393,1.94,1.99,1.91,1.93,193393,0.0,1.0
2025-03-12,1.97,2.03,1.91,1.98,290733,1.97,2.03,1.91,1.98,290733,0.0,1.0
2025-03-13,1.96,2.04,1.93,2.01,657577,1.96,2.04,1.93,2.01,657577,0.0,1.0
2025-03-14,2.2,2.4,2.15,2.33,1818739,2.2,2.4,2.15,2.33,1818739,0.0,1.0
2025-03-17,2.27,2.32,2.16,2.23,388200,2.27,2.32,2.16,2.23,388200,0.0,1.0
2025-03-18,2.14,2.24,2.09,2.2,342863,2.14,2.24,2.09,2.2,342863,0.0,1.0
2025-03-19,2.2,2.21,2.11,2.14,169259,2.2,2.21,2.11,2.14,169259,0.0,1.0
2025-03-20,2.26,2.29,2.17,2.17,302638,2.26,2.29,2.17,2.17,302638,0.0,1.0
2025-03-21,2.2,2.27,2.16,2.18,180988,2.2,2.27,2.16,2.18,180988,0.0,1.0
2025-03-24,2.22,2.33,2.2,2.25,184861,2.22,2.33,2.2,2.25,184861,0.0,1.0
2025-03-25,2.2,2.25,2.2,2.21,95116,2.2,2.25,2.2,2.21,95116,0.0,1.0
2025-03-26,2.15,2.2389,2.12,2.2,759807,2.15,2.2389,2.12,2.2,759807,0.0,1.0
2025-03-27,2.36,2.4795,2.15,2.18,1120141,2.36,2.4795,2.15,2.18,1120141,0.0,1.0
2025-03-28,2.25,2.38,2.25,2.32,172751,2.25,2.38,2.25,2.32,172751,0.0,1.0
2025-03-31,2.13,2.2,2.08,2.2,450785,2.13,2.2,2.08,2.2,450785,0.0,1.0
2025-04-01,2.15,2.23,2.0405,2.11,607485,2.15,2.23,2.0405,2.11,607485,0.0,1.0
2025-04-02,2.16,2.2001,2.09,2.09,271200,2.16,2.2001,2.09,2.09,271200,0.0,1.0
2025-04-03,2.01,2.08,1.96,2.02,385242,2.01,2.08,1.96,2.02,385242,0.0,1.0
2025-04-04,1.86,1.9693,1.71,1.91,441668,1.86,1.9693,1.71,1.91,441668,0.0,1.0
2025-04-07,1.82,1.93,1.64,1.76,312356,1.82,1.93,1.64,1.76,312356,0.0,1.0
2025-04-08,1.69,1.89,1.65,1.87,175297,1.69,1.89,1.65,1.87,175297,0.0,1.0
2025-04-09,1.83,1.885,1.65,1.65,332317,1.83,1.885,1.65,1.65,332317,0.0,1.0
2025-04-10,1.73,1.8,1.7,1.76,160425,1.73,1.8,1.7,1.76,160425,0.0,1.0
2025-04-11,1.71,1.73,1.66,1.73,82783,1.71,1.73,1.66,1.73,82783,0.0,1.0
2025-04-14,1.72,1.79,1.69,1.74,82516,1.72,1.79,1.69,1.74,82516,0.0,1.0
2025-04-15,1.7,1.75,1.6801,1.71,249408,1.7,1.75,1.6801,1.71,249408,0.0,1.0
2025-04-16,1.69,1.71,1.65,1.68,134481,1.69,1.71,1.65,1.68,134481,0.0,1.0
2025-04-17,1.73,1.765,1.6701,1.71,108602,1.73,1.765,1.6701,1.71,108602,0.0,1.0
2025-04-21,1.63,1.7537,1.61,1.72,502519,1.63,1.7537,1.61,1.72,502519,0.0,1.0
2025-04-22,1.72,1.745,1.63,1.63,211880,1.72,1.745,1.63,1.63,211880,0.0,1.0
2025-04-23,1.73,1.8,1.69,1.77,299142,1.73,1.8,1.69,1.77,299142,0.0,1.0
2025-04-24,1.83,1.865,1.7,1.73,190370,1.83,1.865,1.7,1.73,190370,0.0,1.0
2025-04-25,1.89,1.9598,1.76,1.83,179958,1.89,1.9598,1.76,1.83,179958,0.0,1.0
2025-04-28,1.87,1.99,1.82,1.88,113397,1.87,1.99,1.82,1.88,113397,0.0,1.0
2025-04-29,1.89,1.94,1.83,1.85,122132,1.89,1.94,1.83,1.85,122132,0.0,1.0
2025-04-30,1.95,1.96,1.8137,1.85,233575,1.95,1.96,1.8137,1.85,233575,0.0,1.0
2025-05-01,1.92,2.0596,1.87,1.94,405952,1.92,2.0596,1.87,1.94,405952,0.0,1.0
2025-05-02,2.0,2.0264,1.92,1.92,202491,2.0,2.0264,1.92,1.92,202491,0.0,1.0
2025-05-05,2.07,2.105,1.95,1.96,345270,2.07,2.105,1.95,1.96,345270,0.0,1.0
2025-05-06,1.97,2.08,1.94,2.04,449865,1.97,2.08,1.94,2.04,449865,0.0,1.0
2025-05-07,1.88,2.08,1.85,1.98,438901,1.88,2.08,1.85,1.98,438901,0.0,1.0
2025-05-08,1.82,1.905,1.73,1.9,495321,1.82,1.905,1.73,1.9,495321,0.0,1.0
2025-05-09,1.86,1.917,1.8,1.85,361202,1.86,1.917,1.8,1.85,361202,0.0,1.0
2025-05-12,1.92,2.0,1.8501,1.97,285418,1.92,2.0,1.8501,1.97,285418,0.0,1.0
2025-05-13,1.89,1.94,1.87,1.92,271491,1.89,1.94,1.87,1.92,271491,0.0,1.0
2025-05-14,1.95,2.01,1.88,1.88,363225,1.95,2.01,1.88,1.88,363225,0.0,1.0
2025-05-15,1.88,1.94,1.81,1.94,146824,1.88,1.94,1.81,1.94,146824,0.0,1.0
2025-05-16,1.98,2.02,1.84,1.88,301521,1.98,2.02,1.84,1.88,301521,0.0,1.0
2025-05-19,1.92,1.96,1.89,1.91,172645,1.92,1.96,1.89,1.91,172645,0.0,1.0
2025-05-20,2.11,2.165,1.9,1.9,531164,2.11,2.165,1.9,1.9,531164,0.0,1.0
2025-05-21,1.99,2.0965,1.99,2.09,339574,1.99,2.0965,1.99,2.09,339574,0.0,1.0
2025-05-22,2.05,2.08,1.96,1.96,173402,2.05,2.08,1.96,1.96,173402,0.0,1.0
2025-05-23,1.92,2.04,1.91,2.04,262125,1.92,2.04,1.91,2.04,262125,0.0,1.0
2025-05-27,2.43,2.5,2.05,2.05,1864127,2.43,2.5,2.05,2.05,1864127,0.0,1.0
2025-05-28,2.13,2.425173,2.11,2.33,456670,2.13,2.425173,2.11,2.33,456670,0.0,1.0
2025-05-29,2.18,2.335,2.12,2.23,629378,2.18,2.335,2.12,2.23,629378,0.0,1.0
2025-05-30,2.15,2.215,2.12,2.15,187541,2.15,2.215,2.12,2.15,187541,0.0,1.0
2025-06-02,2.15,2.185,2.11,2.15,107505,2.15,2.185,2.11,2.15,107505,0.0,1.0
2025-06-03,2.14,2.18,2.12,2.17,205168,2.14,2.18,2.12,2.17,205168,0.0,1.0
2025-06-04,2.13,2.15,2.05,2.15,269044,2.13,2.15,2.05,2.15,269044,0.0,1.0
2025-06-05,2.07,2.14,2.0648,2.13,155887,2.07,2.14,2.0648,2.13,155887,0.0,1.0
2025-06-06,2.16,2.23,2.0605,2.12,248958,2.16,2.23,2.0605,2.12,248958,0.0,1.0
2025-06-09,2.19,2.2858,2.1301,2.17,217550,2.19,2.2858,2.1301,2.17,217550,0.0,1.0
2025-06-10,2.26,2.28,2.13,2.18,227918,2.26,2.28,2.13,2.18,227918,0.0,1.0
2025-06-11,2.23,2.3,2.1901,2.27,174157,2.23,2.3,2.1901,2.27,174157,0.0,1.0
2025-06-12,2.26,2.35,2.175,2.2,220812,2.26,2.35,2.175,2.2,220812,0.0,1.0
2025-06-13,2.1,2.2699,2.07,2.23,358166,2.1,2.2699,2.07,2.23,358166,0.0,1.0
2025-06-16,2.13,2.16,2.1003,2.12,138222,2.13,2.16,2.1003,2.12,138222,0.0,1.0
2025-06-17,2.09,2.13,2.08,2.1,111063,2.09,2.13,2.08,2.1,111063,0.0,1.0
2025-06-18,2.06,2.095,2.05,2.09,145466,2.06,2.095,2.05,2.09,145466,0.0,1.0
2025-06-20,2.06,2.08,2.02,2.08,208391,2.06,2.08,2.02,2.08,208391,0.0,1.0
2025-06-23,2.03,2.065,2.01,2.04,147702,2.03,2.065,2.01,2.04,147702,0.0,1.0
2025-06-24,2.03,2.11,2.02,2.03,205122,2.03,2.11,2.02,2.03,205122,0.0,1.0
2025-06-25,1.98,2.0399,1.95,2.03,209208,1.98,2.0399,1.95,2.03,209208,0.0,1.0
2025-06-26,2.02,2.02,1.959,1.98,102661,2.02,2.02,1.959,1.98,102661,0.0,1.0
2025-06-27,2.03,2.03,1.965,2.02,205715,2.03,2.03,1.965,2.02,205715,0.0,1.0
2025-06-30,2.0,2.03,1.98,2.02,137508,2.0,2.03,1.98,2.02,137508,0.0,1.0
2025-07-01,2.11,2.11,1.99,2.0,167140,2.11,2.11,1.99,2.0,167140,0.0,1.0
2025-07-02,2.04,2.1499,2.04,2.09,139791,2.04,2.1499,2.04,2.09,139791,0.0,1.0
2025-07-03,2.07,2.11,2.03,2.06,51283,2.07,2.11,2.03,2.06,51283,0.0,1.0
2025-07-07,2.01,2.07,2.0,2.04,119573,2.01,2.07,2.0,2.04,119573,0.0,1.0
2025-07-08,2.02,2.06,2.02,2.05,69697,2.02,2.06,2.02,2.05,69697,0.0,1.0
2025-07-09,2.05,2.1,1.98,2.02,85949,2.05,2.1,1.98,2.02,85949,0.0,1.0
2025-07-10,2.23,2.25,2.04,2.08,529886,2.23,2.25,2.04,2.08,529886,0.0,1.0
2025-07-11,2.16,2.29,2.15,2.19,217712,2.16,2.29,2.15,2.19,217712,0.0,1.0
2025-07-14,2.2,2.22,2.12,2.14,146118,2.2,2.22,2.12,2.14,146118,0.0,1.0
2025-07-15,2.19,2.34,2.19,2.2,265738,2.19,2.34,2.19,2.2,265738,0.0,1.0
2025-07-16,2.23,2.285,2.16,2.2,177675,2.23,2.285,2.16,2.2,177675,0.0,1.0
2025-07-17,2.28,2.3354,2.2063,2.23,294255,2.28,2.3354,2.2063,2.23,294255,0.0,1.0
2025-07-18,2.28,2.35,2.28,2.35,163253,2.28,2.35,2.28,2.35,163253,0.0,1.0
2025-07-21,2.37,2.4388,2.28,2.29,299731,2.37,2.4388,2.28,2.29,299731,0.0,1.0
2025-07-22,2.44,2.47,2.29,2.36,217499,2.44,2.47,2.29,2.36,217499,0.0,1.0
2025-07-23,2.56,2.68,2.4416,2.49,1133958,2.56,2.68,2.4416,2.49,1133958,0.0,1.0
2025-07-24,2.43,2.59,2.36,2.55,402949,2.43,2.59,2.36,2.55,402949,0.0,1.0
2025-07-25,2.38,2.4495,2.3704,2.41,74941,2.38,2.4495,2.3704,2.41,74941,0.0,1.0
2025-07-28,2.42,2.63,2.3586,2.39,346388,2.42,2.63,2.3586,2.39,346388,0.0,1.0
2025-07-29,2.29,2.43,2.28,2.43,191775,2.29,2.43,2.28,2.43,191775,0.0,1.0
2025-07-30,2.21,2.308,2.15,2.28,192638,2.21,2.308,2.15,2.28,192638,0.0,1.0
2025-07-31,2.17,2.2423,2.15,2.2,151072,2.17,2.2423,2.15,2.2,151072,0.0,1.0
2025-08-01,2.09,2.13,2.06,2.1,96264,2.09,2.13,2.06,2.1,96264,0.0,1.0
2025-08-04,2.09,2.17,2.05,2.09,278930,2.09,2.17,2.05,2.09,278930,0.0,1.0
2025-08-05,2.1,2.1309,2.01,2.07,271568,2.1,2.1309,2.01,2.07,271568,0.0,1.0
2025-08-06,2.11,2.15,2.02,2.08,608368,2.11,2.15,2.02,2.08,608368,0.0,1.0
2025-08-07,2.06,2.17,2.04,2.09,718137,2.06,2.17,2.04,2.09,718137,0.0,1.0
2025-08-08,2.03,2.21,1.93,1.98,689113,2.03,2.21,1.93,1.98,689113,0.0,1.0
2025-08-11,1.98,2.03,1.91,2.03,721342,1.98,2.03,1.91,2.03,721342,0.0,1.0
2025-08-12,2.05,2.0787,1.98,1.98,199826,2.05,2.0787,1.98,1.98,199826,0.0,1.0
2025-08-13,2.08,2.14,2.02,2.02,648201,2.08,2.14,2.02,2.02,648201,0.0,1.0
2025-08-14,2.03,2.08,1.9486,2.06,248366,2.03,2.08,1.9486,2.06,248366,0.0,1.0
2025-08-15,1.97,2.06,1.97,2.06,274733,1.97,2.06,1.97,2.06,274733,0.0,1.0
2025-08-18,1.97,2.04,1.955,1.96,264319,1.97,2.04,1.955,1.96,264319,0.0,1.0
2025-08-19,1.96,2.01,1.95,1.98,223556,1.96,2.01,1.95,1.98,223556,0.0,1.0
2025-08-20,1.91,1.9802,1.9,1.97,189514,1.91,1.9802,1.9,1.97,189514,0.0,1.0
2025-08-21,1.91,1.94,1.866,1.91,127471,1.91,1.94,1.866,1.91,127471,0.0,1.0
2025-08-22,2.02,2.06,1.92,1.92,255133,2.02,2.06,1.92,1.92,255133,0.0,1.0
2025-08-25,2.01,2.138,2.01,2.138,100569,2.01,2.138,2.01,2.138,100569,0.0,1.0
2025-08-26,2.0,2.04,1.95,2.01,206060,2.0,2.04,1.95,2.01,206060,0.0,1.0
2025-08-27,1.99,2.04,1.98,2.0,100840,1.99,2.04,1.98,2.0,100840,0.0,1.0
2025-08-28,2.01,2.03,1.98,2.0,116857,2.01,2.03,1.98,2.0,116857,0.0,1.0
2025-08-29,1.96,2.03,1.956,2.0,137667,1.96,2.03,1.956,2.0,137667,0.0,1.0
2025-09-02,1.94,1.9669,1.875,1.95,161248,1.94,1.9669,1.875,1.95,161248,0.0,1.0
2025-09-03,1.87,1.97,1.85,1.91,343175,1.87,1.97,1.85,1.91,343175,0.0,1.0
2025-09-04,1.85,1.88,1.81,1.86,123999,1.85,1.88,1.81,1.86,123999,0.0,1.0
2025-09-05,1.86,1.89,1.85,1.85,94927,1.86,1.89,1.85,1.85,94927,0.0,1.0
2025-09-08,1.94,2.0,1.8201,1.85,296357,1.94,2.0,1.8201,1.85,296357,0.0,1.0
2025-09-09,1.94,1.96,1.89,1.96,225864,1.94,1.96,1.89,1.96,225864,0.0,1.0
2025-09-10,1.89,1.96,1.86,1.92,110482,1.89,1.96,1.86,1.92,110482,0.0,1.0
2025-09-11,2.07,2.07,1.88,1.9,379229,2.07,2.07,1.88,1.9,379229,0.0,1.0
2025-09-12,2.0,2.08,1.97,2.08,221925,2.0,2.08,1.97,2.08,221925,0.0,1.0
2025-09-15,1.88,2.0,1.84,1.99,999503,1.88,2.0,1.84,1.99,999503,0.0,1.0
2025-09-16,1.86,1.92,1.83,1.89,468359,1.86,1.92,1.83,1.89,468359,0.0,1.0
2025-09-17,1.85,1.98,1.85,1.85,247554,1.85,1.98,1.85,1.85,247554,0.0,1.0
2025-09-18,1.92,1.955,1.86,1.87,418652,1.92,1.955,1.86,1.87,418652,0.0,1.0
2025-09-19,1.85,1.92,1.84,1.91,262122,1.85,1.92,1.84,1.91,262122,0.0,1.0
2025-09-22,1.8,1.84,1.78,1.83,256322,1.8,1.84,1.78,1.83,256322,0.0,1.0
2025-09-23,1.74,1.7991,1.715,1.79,383349,1.74,1.7991,1.715,1.79,383349,0.0,1.0
2025-09-24,1.77,1.77,1.7,1.74,181747,1.77,1.77,1.7,1.74,181747,0.0,1.0
2025-09-25,1.73,1.82,1.72,1.76,300372,1.73,1.82,1.72,1.76,300372,0.0,1.0
2025-09-26,1.72,1.76,1.71,1.72,132951,1.72,1.76,1.71,1.72,132951,0.0,1.0
2025-09-29,1.73,1.75,1.72,1.73,106053,1.73,1.75,1.72,1.73,106053,0.0,1.0
2025-09-30,1.7,1.74,1.68,1.71,255608,1.7,1.74,1.68,1.71,255608,0.0,1.0
2025-10-01,1.69,1.725,1.66,1.7,253980,1.69,1.725,1.66,1.7,253980,0.0,1.0
2025-10-02,1.7,1.72,1.6837,1.69,87574,1.7,1.72,1.6837,1.69,87574,0.0,1.0
2025-10-03,1.75,1.8,1.702,1.73,311040,1.75,1.8,1.702,1.73,311040,0.0,1.0
2025-10-06,1.73,1.7994,1.72,1.75,148010,1.73,1.7994,1.72,1.75,148010,0.0,1.0
2025-10-07,1.66,1.75,1.66,1.74,250107,1.66,1.75,1.66,1.74,250107,0.0,1.0
2025-10-08,1.72,1.73,1.66,1.68,240226,1.72,1.73,1.66,1.68,240226,0.0,1.0
2025-10-09,1.66,1.72,1.65,1.71,324755,1.66,1.72,1.65,1.71,324755,0.0,1.0
2025-10-10,1.6,1.68,1.59,1.67,538907,1.6,1.68,1.59,1.67,538907,0.0,1.0
2025-10-13,1.66,1.665,1.61,1.65,133208,1.66,1.665,1.61,1.65,133208,0.0,1.0
2025-10-14,1.71,1.72,1.61,1.62,170731,1.71,1.72,1.61,1.62,170731,0.0,1.0
2025-10-15,1.69,1.75,1.6604,1.72,164683,1.69,1.75,1.6604,1.72,164683,0.0,1.0
2025-10-16,1.65,1.75,1.63,1.7,175096,1.65,1.75,1.63,1.7,175096,0.0,1.0
2025-10-17,1.61,1.6899,1.5943,1.65,248384,1.61,1.6899,1.5943,1.65,248384,0.0,1.0
2025-10-20,1.66,1.69,1.61,1.61,125289,1.66,1.69,1.61,1.61,125289,0.0,1.0
2025-10-21,1.66,1.69,1.64,1.65,101886,1.66,1.69,1.64,1.65,101886,0.0,1.0
2025-10-22,1.63,1.67,1.59,1.66,269705,1.63,1.67,1.59,1.66,269705,0.0,1.0
2025-10-23,1.67,1.67,1.6201,1.65,118454,1.67,1.67,1.6201,1.65,118454,0.0,1.0
2025-10-24,1.74,1.78,1.65,1.71,413247,1.74,1.78,1.65,1.71,413247,0.0,1.0
2025-10-27,1.74,1.76,1.72,1.75,209928,1.74,1.76,1.72,1.75,209928,0.0,1.0
2025-10-28,1.67,1.74,1.655,1.74,144511,1.67,1.74,1.655,1.74,144511,0.0,1.0
2025-10-29,1.63,1.67,1.6,1.65,97602,1.63,1.67,1.6,1.65,97602,0.0,1.0
2025-10-30,1.6,1.65,1.59,1.61,132444,1.6,1.65,1.59,1.61,132444,0.0,1.0
2025-10-31,1.63,1.635,1.59,1.6,128568,1.63,1.635,1.59,1.6,128568,0.0,1.0
2025-11-03,1.62,1.64,1.59,1.63,131503,1.62,1.64,1.59,1.63,131503,0.0,1.0
2025-11-04,1.59,1.61,1.53,1.59,600645,1.59,1.61,1.53,1.59,600645,0.0,1.0
2025-11-05,1.63,1.64,1.56,1.57,204942,1.63,1.64,1.56,1.57,204942,0.0,1.0
2025-11-06,1.63,1.69,1.56,1.65,1058909,1.63,1.69,1.56,1.65,1058909,0.0,1.0
2025-11-07,1.06,1.2,0.935,1.2,2127589,1.06,1.2,0.935,1.2,2127589,0.0,1.0
2025-11-10,1.05,1.1,1.035,1.08,569382,1.05,1.1,1.035,1.08,569382,0.0,1.0
2025-11-11,1.06,1.0999,1.01,1.04,518407,1.06,1.0999,1.01,1.04,518407,0.0,1.0
2025-11-12,1.04,1.15,1.03,1.06,343737,1.04,1.15,1.03,1.06,343737,0.0,1.0
2025-11-13,0.979,1.03,0.95,1.03,448478,0.979,1.03,0.95,1.03,448478,0.0,1.0
2025-11-14,1.01,1.02,0.96,0.9634,247627,1.01,1.02,0.96,0.9634,247627,0.0,1.0
2025-11-17,0.9501,1.065,0.947,1.03,332563,0.9501,1.065,0.947,1.03,332563,0.0,1.0
2025-11-18,0.94,0.98,0.92,0.94,468858,0.94,0.98,0.92,0.94,468858,0.0,1.0
2025-11-19,0.9385,0.99,0.921,0.939,229565,0.9385,0.99,0.921,0.939,229565,0.0,1.0
2025-11-20,0.8901,0.97,0.8819,0.94,284608,0.8901,0.97,0.8819,0.94,284608,0.0,1.0
2025-11-21,0.866,0.915999,0.85,0.8901,477695,0.866,0.915999,0.85,0.8901,477695,0.0,1.0
2025-11-24,0.883,0.9,0.84,0.8898,361186,0.883,0.9,0.84,0.8898,361186,0.0,1.0
2025-11-25,0.8907,0.92,0.8711,0.9,240429,0.8907,0.92,0.8711,0.9,240429,0.0,1.0
2025-11-26,0.9102,0.9258,0.88,0.8907,291392,0.9102,0.9258,0.88,0.8907,291392,0.0,1.0