date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-07,9.83,9.85,9.83,9.85,132310,294.9,295.5,294.9,295.5,4410.33333333333,0.0,1.0
2022-02-08,9.86,9.86,9.83,9.83,7500,295.8,295.8,294.9,294.9,250,0.0,1.0
2022-02-09,9.835,9.86,9.83,9.84,203601,295.05,295.8,294.9,295.2,6786.7,0.0,1.0
2022-02-10,9.85,9.86,9.83,9.84,10143,295.5,295.8,294.9,295.2,338.1,0.0,1.0
2022-02-11,9.84,9.85,9.84,9.84,38409,295.2,295.5,295.2,295.2,1280.3,0.0,1.0
2022-02-14,9.84,9.84,9.84,9.84,100,295.2,295.2,295.2,295.2,3.33333333333333,0.0,1.0
2022-02-15,9.85,9.85,9.8469,9.85,231027,295.5,295.5,295.407,295.5,7700.9,0.0,1.0
2022-02-16,9.85,9.85,9.84,9.8411,39404,295.5,295.5,295.2,295.233,1313.46666666667,0.0,1.0
2022-02-17,9.85,9.85,9.85,9.85,8,295.5,295.5,295.5,295.5,0.266666666666667,0.0,1.0
2022-02-18,9.85,9.85,9.85,9.85,10,295.5,295.5,295.5,295.5,0.333333333333333,0.0,1.0
2022-02-22,9.85,9.85,9.85,9.85,28604,295.5,295.5,295.5,295.5,953.466666666667,0.0,1.0
2022-02-23,9.85,9.855,9.85,9.85,77462,295.5,295.65,295.5,295.5,2582.06666666667,0.0,1.0
2022-02-24,9.85,9.85,9.85,9.85,128805,295.5,295.5,295.5,295.5,4293.5,0.0,1.0
2022-02-25,9.86,9.86,9.86,9.86,1004,295.8,295.8,295.8,295.8,33.4666666666667,0.0,1.0
2022-02-28,9.86,9.865,9.86,9.86,38809,295.8,295.95,295.8,295.8,1293.63333333333,0.0,1.0
2022-03-01,9.85,9.87,9.85,9.87,53999,295.5,296.1,295.5,296.1,1799.96666666667,0.0,1.0
2022-03-02,9.87,9.87,9.85,9.85,25773,296.1,296.1,295.5,295.5,859.1,0.0,1.0
2022-03-03,9.88,9.88,9.88,9.88,1003,296.4,296.4,296.4,296.4,33.4333333333333,0.0,1.0
2022-03-04,9.88,9.88,9.88,9.88,6,296.4,296.4,296.4,296.4,0.2,0.0,1.0
2022-03-07,9.88,9.88,9.88,9.88,0,296.4,296.4,296.4,296.4,0,0.0,1.0
2022-03-08,9.88,9.88,9.88,9.88,1701,296.4,296.4,296.4,296.4,56.7,0.0,1.0
2022-03-09,9.88,9.88,9.88,9.88,3,296.4,296.4,296.4,296.4,0.1,0.0,1.0
2022-03-10,9.87,9.875,9.87,9.875,1308,296.1,296.25,296.1,296.25,43.6,0.0,1.0
2022-03-11,9.88,9.88,9.88,9.88,1056,296.4,296.4,296.4,296.4,35.2,0.0,1.0
2022-03-14,9.88,9.88,9.88,9.88,9585,296.4,296.4,296.4,296.4,319.5,0.0,1.0
2022-03-15,9.88,9.88,9.88,9.88,1250,296.4,296.4,296.4,296.4,41.6666666666667,0.0,1.0
2022-03-16,9.87,9.87,9.87,9.87,347,296.1,296.1,296.1,296.1,11.5666666666667,0.0,1.0
2022-03-17,9.87,9.87,9.87,9.87,0,296.1,296.1,296.1,296.1,0,0.0,1.0
2022-03-18,9.87,9.87,9.87,9.87,51,296.1,296.1,296.1,296.1,1.7,0.0,1.0
2022-03-21,9.88,9.88,9.88,9.88,1001,296.4,296.4,296.4,296.4,33.3666666666667,0.0,1.0
2022-03-22,9.87,9.875,9.87,9.87,13296,296.1,296.25,296.1,296.1,443.2,0.0,1.0
2022-03-23,9.88,9.88,9.88,9.88,908,296.4,296.4,296.4,296.4,30.2666666666667,0.0,1.0
2022-03-24,9.88,9.88,9.88,9.88,0,296.4,296.4,296.4,296.4,0,0.0,1.0
2022-03-25,9.89,9.89,9.88,9.88,2162,296.7,296.7,296.4,296.4,72.0666666666667,0.0,1.0
2022-03-28,9.9,9.91,9.9,9.91,3326,297.0,297.3,297.0,297.3,110.866666666667,0.0,1.0
2022-03-29,9.89,9.89,9.89,9.89,1141,296.7,296.7,296.7,296.7,38.0333333333333,0.0,1.0
2022-03-30,9.89,9.89,9.89,9.89,0,296.7,296.7,296.7,296.7,0,0.0,1.0
2022-03-31,9.89,9.89,9.89,9.89,0,296.7,296.7,296.7,296.7,0,0.0,1.0
2022-04-01,9.89,9.89,9.89,9.89,0,296.7,296.7,296.7,296.7,0,0.0,1.0
2022-04-04,9.89,9.89,9.89,9.89,0,296.7,296.7,296.7,296.7,0,0.0,1.0
2022-04-05,9.89,9.89,9.89,9.89,11,296.7,296.7,296.7,296.7,0.366666666666667,0.0,1.0
2022-04-06,9.89,9.89,9.89,9.89,37,296.7,296.7,296.7,296.7,1.23333333333333,0.0,1.0
2022-04-07,9.89,9.89,9.89,9.89,0,296.7,296.7,296.7,296.7,0,0.0,1.0
2022-04-08,9.9099,9.9099,9.9099,9.9099,150,297.297,297.297,297.297,297.297,5,0.0,1.0
2022-04-11,9.9099,9.9099,9.9099,9.9099,26,297.297,297.297,297.297,297.297,0.866666666666667,0.0,1.0
2022-04-12,9.9,9.9,9.9,9.9,841,297.0,297.0,297.0,297.0,28.0333333333333,0.0,1.0
2022-04-13,9.9,9.9,9.9,9.9,0,297.0,297.0,297.0,297.0,0,0.0,1.0
2022-04-14,9.9,9.9,9.9,9.9,8,297.0,297.0,297.0,297.0,0.266666666666667,0.0,1.0
2022-04-18,9.92,9.92,9.92,9.92,1003,297.6,297.6,297.6,297.6,33.4333333333333,0.0,1.0
2022-04-19,9.92,9.92,9.92,9.92,5225,297.6,297.6,297.6,297.6,174.166666666667,0.0,1.0
2022-04-20,9.92,9.92,9.92,9.92,3,297.6,297.6,297.6,297.6,0.1,0.0,1.0
2022-04-21,9.92,9.92,9.92,9.92,3,297.6,297.6,297.6,297.6,0.1,0.0,1.0
2022-04-22,9.92,9.92,9.92,9.92,0,297.6,297.6,297.6,297.6,0,0.0,1.0
2022-04-25,9.905,9.92,9.9,9.92,365574,297.15,297.6,297.0,297.6,12185.8,0.0,1.0
2022-04-26,9.92,9.92,9.91,9.91,5984,297.6,297.6,297.3,297.3,199.466666666667,0.0,1.0
2022-04-27,9.92,9.92,9.92,9.92,2,297.6,297.6,297.6,297.6,0.0666666666666667,0.0,1.0
2022-04-28,9.91,9.91,9.91,9.91,317,297.3,297.3,297.3,297.3,10.5666666666667,0.0,1.0
2022-04-29,9.91,9.93,9.905,9.93,29824,297.3,297.9,297.15,297.9,994.133333333333,0.0,1.0
2022-05-02,9.91,9.91,9.91,9.91,10,297.3,297.3,297.3,297.3,0.333333333333333,0.0,1.0
2022-05-03,9.91,9.91,9.91,9.91,50000,297.3,297.3,297.3,297.3,1666.66666666667,0.0,1.0
2022-05-04,9.92,9.92,9.92,9.92,5025,297.6,297.6,297.6,297.6,167.5,0.0,1.0
2022-05-05,9.92,9.92,9.92,9.92,502,297.6,297.6,297.6,297.6,16.7333333333333,0.0,1.0
2022-05-06,9.92,9.93,9.92,9.92,5120,297.6,297.9,297.6,297.6,170.666666666667,0.0,1.0
2022-05-09,9.91,9.93,9.91,9.93,4445,297.3,297.9,297.3,297.9,148.166666666667,0.0,1.0
2022-05-10,9.91,9.91,9.91,9.91,103,297.3,297.3,297.3,297.3,3.43333333333333,0.0,1.0
2022-05-11,9.91,9.91,9.91,9.91,1588,297.3,297.3,297.3,297.3,52.9333333333333,0.0,1.0
2022-05-12,9.91,9.91,9.91,9.91,31,297.3,297.3,297.3,297.3,1.03333333333333,0.0,1.0
2022-05-13,9.91,9.91,9.91,9.91,16,297.3,297.3,297.3,297.3,0.533333333333333,0.0,1.0
2022-05-16,9.91,9.91,9.91,9.91,10,297.3,297.3,297.3,297.3,0.333333333333333,0.0,1.0
2022-05-17,9.91,9.91,9.91,9.91,5997,297.3,297.3,297.3,297.3,199.9,0.0,1.0
2022-05-18,9.91,9.91,9.91,9.91,1,297.3,297.3,297.3,297.3,0.0333333333333333,0.0,1.0
2022-05-19,9.91,9.91,9.91,9.91,50,297.3,297.3,297.3,297.3,1.66666666666667,0.0,1.0
2022-05-20,9.92,9.92,9.92,9.92,672,297.6,297.6,297.6,297.6,22.4,0.0,1.0
2022-05-23,9.92,9.92,9.92,9.92,5988,297.6,297.6,297.6,297.6,199.6,0.0,1.0
2022-05-24,9.92,9.92,9.92,9.92,6048,297.6,297.6,297.6,297.6,201.6,0.0,1.0
2022-05-25,9.92,9.92,9.92,9.92,0,297.6,297.6,297.6,297.6,0,0.0,1.0
2022-05-26,9.93,9.93,9.93,9.93,6131,297.9,297.9,297.9,297.9,204.366666666667,0.0,1.0
2022-05-27,9.94,9.94,9.94,9.94,7517,298.2,298.2,298.2,298.2,250.566666666667,0.0,1.0
2022-05-31,9.92,9.94,9.91,9.94,107087,297.6,298.2,297.3,298.2,3569.56666666667,0.0,1.0
2022-06-01,9.9201,9.94,9.9201,9.94,1094,297.603,298.2,297.603,298.2,36.4666666666667,0.0,1.0
2022-06-02,9.94,9.94,9.94,9.94,2123,298.2,298.2,298.2,298.2,70.7666666666667,0.0,1.0
2022-06-03,9.94,9.94,9.93,9.94,6954,298.2,298.2,297.9,298.2,231.8,0.0,1.0
2022-06-06,9.935,9.94,9.92,9.92,5532,298.05,298.2,297.6,297.6,184.4,0.0,1.0
2022-06-07,9.93,9.93,9.93,9.93,2509,297.9,297.9,297.9,297.9,83.6333333333333,0.0,1.0
2022-06-08,9.93,9.93,9.93,9.93,2,297.9,297.9,297.9,297.9,0.0666666666666667,0.0,1.0
2022-06-09,9.93,9.93,9.93,9.93,0,297.9,297.9,297.9,297.9,0,0.0,1.0
2022-06-10,9.95,9.95,9.95,9.95,3696,298.5,298.5,298.5,298.5,123.2,0.0,1.0
2022-06-13,9.95,9.95,9.95,9.95,37,298.5,298.5,298.5,298.5,1.23333333333333,0.0,1.0
2022-06-14,9.95,9.95,9.95,9.95,8,298.5,298.5,298.5,298.5,0.266666666666667,0.0,1.0
2022-06-15,9.95,9.95,9.95,9.95,0,298.5,298.5,298.5,298.5,0,0.0,1.0
2022-06-16,9.93,9.9301,9.93,9.93,730,297.9,297.903,297.9,297.9,24.3333333333333,0.0,1.0
2022-06-17,9.93,9.93,9.93,9.93,0,297.9,297.9,297.9,297.9,0,0.0,1.0
2022-06-21,9.93,9.93,9.93,9.93,29,297.9,297.9,297.9,297.9,0.966666666666667,0.0,1.0
2022-06-22,9.93,9.9301,9.93,9.9301,201,297.9,297.903,297.9,297.903,6.7,0.0,1.0
2022-06-23,9.93,9.93,9.93,9.93,58,297.9,297.9,297.9,297.9,1.93333333333333,0.0,1.0
2022-06-24,9.93,9.93,9.93,9.93,900,297.9,297.9,297.9,297.9,30,0.0,1.0
2022-06-27,9.93,9.93,9.93,9.93,3,297.9,297.9,297.9,297.9,0.1,0.0,1.0
2022-06-28,9.93,9.93,9.93,9.93,6,297.9,297.9,297.9,297.9,0.2,0.0,1.0
2022-06-29,9.93,9.93,9.93,9.93,39,297.9,297.9,297.9,297.9,1.3,0.0,1.0
2022-06-30,9.93,9.93,9.93,9.93,13,297.9,297.9,297.9,297.9,0.433333333333333,0.0,1.0
2022-07-01,9.93,9.93,9.93,9.93,1,297.9,297.9,297.9,297.9,0.0333333333333333,0.0,1.0
2022-07-05,9.93,9.93,9.93,9.93,2,297.9,297.9,297.9,297.9,0.0666666666666667,0.0,1.0
2022-07-06,9.93,9.93,9.93,9.93,0,297.9,297.9,297.9,297.9,0,0.0,1.0
2022-07-07,9.93,9.93,9.93,9.93,25,297.9,297.9,297.9,297.9,0.833333333333333,0.0,1.0
2022-07-08,9.95,9.96,9.9493,9.96,4518,298.5,298.8,298.479,298.8,150.6,0.0,1.0
2022-07-11,9.95,9.95,9.95,9.95,5,298.5,298.5,298.5,298.5,0.166666666666667,0.0,1.0
2022-07-12,9.95,9.95,9.95,9.95,1,298.5,298.5,298.5,298.5,0.0333333333333333,0.0,1.0
2022-07-13,9.95,9.95,9.95,9.95,24,298.5,298.5,298.5,298.5,0.8,0.0,1.0
2022-07-14,9.965,9.965,9.96,9.96,632,298.95,298.95,298.8,298.8,21.0666666666667,0.0,1.0
2022-07-15,9.97,9.97,9.96,9.96,702,299.1,299.1,298.8,298.8,23.4,0.0,1.0
2022-07-18,9.97,9.97,9.9693,9.9693,5321,299.1,299.1,299.079,299.079,177.366666666667,0.0,1.0
2022-07-19,9.97,9.97,9.97,9.97,2001,299.1,299.1,299.1,299.1,66.7,0.0,1.0
2022-07-20,9.97,9.97,9.97,9.97,2,299.1,299.1,299.1,299.1,0.0666666666666667,0.0,1.0
2022-07-21,9.97,9.97,9.97,9.97,0,299.1,299.1,299.1,299.1,0,0.0,1.0
2022-07-22,9.97,9.97,9.97,9.97,2,299.1,299.1,299.1,299.1,0.0666666666666667,0.0,1.0
2022-07-25,9.97,9.97,9.97,9.97,6,299.1,299.1,299.1,299.1,0.2,0.0,1.0
2022-07-26,9.98,9.98,9.98,9.98,102,299.4,299.4,299.4,299.4,3.4,0.0,1.0
2022-07-27,9.98,9.98,9.98,9.98,1793,299.4,299.4,299.4,299.4,59.7666666666667,0.0,1.0
2022-07-28,9.98,9.98,9.98,9.98,10012,299.4,299.4,299.4,299.4,333.733333333333,0.0,1.0
2022-07-29,9.98,9.98,9.98,9.98,1,299.4,299.4,299.4,299.4,0.0333333333333333,0.0,1.0
2022-08-01,9.98,9.98,9.98,9.98,204,299.4,299.4,299.4,299.4,6.8,0.0,1.0
2022-08-02,9.98,9.98,9.98,9.98,2,299.4,299.4,299.4,299.4,0.0666666666666667,0.0,1.0
2022-08-03,9.98,9.98,9.98,9.98,0,299.4,299.4,299.4,299.4,0,0.0,1.0
2022-08-04,9.99,9.99,9.99,9.99,3000,299.7,299.7,299.7,299.7,100,0.0,1.0
2022-08-05,9.99,9.99,9.99,9.99,0,299.7,299.7,299.7,299.7,0,0.0,1.0
2022-08-08,9.99,9.99,9.99,9.99,0,299.7,299.7,299.7,299.7,0,0.0,1.0
2022-08-09,9.99,9.99,9.99,9.99,1,299.7,299.7,299.7,299.7,0.0333333333333333,0.0,1.0
2022-08-10,10.0,10.0,10.0,10.0,10100,300.0,300.0,300.0,300.0,336.666666666667,0.0,1.0
2022-08-11,10.0,10.0,10.0,10.0,2,300.0,300.0,300.0,300.0,0.0666666666666667,0.0,1.0
2022-08-12,10.0009,10.0009,10.0009,10.0009,150,300.027,300.027,300.027,300.027,5,0.0,1.0
2022-08-15,10.0,10.0,10.0,10.0,103,300.0,300.0,300.0,300.0,3.43333333333333,0.0,1.0
2022-08-16,10.0,10.0,10.0,10.0,27,300.0,300.0,300.0,300.0,0.9,0.0,1.0
2022-08-17,10.0,10.0,10.0,10.0,2,300.0,300.0,300.0,300.0,0.0666666666666667,0.0,1.0
2022-08-18,10.0,10.0,10.0,10.0,189,300.0,300.0,300.0,300.0,6.3,0.0,1.0
2022-08-19,10.0,10.0007,10.0,10.0007,10000,300.0,300.021,300.0,300.021,333.333333333333,0.0,1.0
2022-08-22,10.0,10.0,10.0,10.0,201,300.0,300.0,300.0,300.0,6.7,0.0,1.0
2022-08-23,10.0,10.0,10.0,10.0,92,300.0,300.0,300.0,300.0,3.06666666666667,0.0,1.0
2022-08-24,10.0,10.0,10.0,10.0,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2022-08-25,10.01,10.01,10.0,10.01,2402,300.3,300.3,300.0,300.3,80.0666666666667,0.0,1.0
2022-08-26,10.01,10.01,10.01,10.01,136,300.3,300.3,300.3,300.3,4.53333333333333,0.0,1.0
2022-08-29,10.01,10.01,10.01,10.01,0,300.3,300.3,300.3,300.3,0,0.0,1.0
2022-08-30,10.01,10.01,10.01,10.01,51,300.3,300.3,300.3,300.3,1.7,0.0,1.0
2022-08-31,10.0,10.0,10.0,10.0,1800,300.0,300.0,300.0,300.0,60,0.0,1.0
2022-09-01,10.0,10.0,10.0,10.0,3,300.0,300.0,300.0,300.0,0.1,0.0,1.0
2022-09-02,10.0,10.12,10.0,10.12,5892,300.0,303.6,300.0,303.6,196.4,0.0,1.0
2022-09-06,10.0,10.0,10.0,10.0,90,300.0,300.0,300.0,300.0,3,0.0,1.0
2022-09-07,10.0,10.0,10.0,10.0,117,300.0,300.0,300.0,300.0,3.9,0.0,1.0
2022-09-08,10.025,10.03,10.02,10.02,29543,300.75,300.9,300.6,300.6,984.766666666667,0.0,1.0
2022-09-09,10.02,10.02,10.02,10.02,7895,300.6,300.6,300.6,300.6,263.166666666667,0.0,1.0
2022-09-12,10.02,10.03,10.02,10.03,10109,300.6,300.9,300.6,300.9,336.966666666667,0.0,1.0
2022-09-13,10.02,10.02,10.02,10.02,100000,300.6,300.6,300.6,300.6,3333.33333333333,0.0,1.0
2022-09-14,10.03,10.03,10.03,10.03,227,300.9,300.9,300.9,300.9,7.56666666666667,0.0,1.0
2022-09-15,10.03,10.03,10.03,10.03,0,300.9,300.9,300.9,300.9,0,0.0,1.0
2022-09-16,10.03,10.03,10.03,10.03,4991,300.9,300.9,300.9,300.9,166.366666666667,0.0,1.0
2022-09-19,10.04,10.04,10.03,10.03,375324,301.2,301.2,300.9,300.9,12510.8,0.0,1.0
2022-09-20,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-09-21,10.04,10.04,10.04,10.04,1000,301.2,301.2,301.2,301.2,33.3333333333333,0.0,1.0
2022-09-22,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-09-23,10.04,10.04,10.04,10.04,101,301.2,301.2,301.2,301.2,3.36666666666667,0.0,1.0
2022-09-26,10.04,10.04,10.04,10.04,70,301.2,301.2,301.2,301.2,2.33333333333333,0.0,1.0
2022-09-27,10.04,10.04,10.03,10.03,12700,301.2,301.2,300.9,300.9,423.333333333333,0.0,1.0
2022-09-28,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-09-29,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-09-30,10.04,10.04,10.04,10.04,37106,301.2,301.2,301.2,301.2,1236.86666666667,0.0,1.0
2022-10-03,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-10-04,10.04,10.04,10.04,10.04,0,301.2,301.2,301.2,301.2,0,0.0,1.0
2022-10-05,10.04,10.05,10.04,10.04,53896,301.2,301.5,301.2,301.2,1796.53333333333,0.0,1.0
2022-10-06,10.04,10.04,10.03,10.03,2263,301.2,301.2,300.9,300.9,75.4333333333333,0.0,1.0
2022-10-07,10.04,10.04,10.04,10.04,3,301.2,301.2,301.2,301.2,0.1,0.0,1.0
2022-10-10,10.05,10.06,10.04,10.04,3327,301.5,301.8,301.2,301.2,110.9,0.0,1.0
2022-10-11,10.05,10.06,10.04,10.04,2504,301.5,301.8,301.2,301.2,83.4666666666667,0.0,1.0
2022-10-12,10.05,10.06,10.04,10.05,10151,301.5,301.8,301.2,301.5,338.366666666667,0.0,1.0
2022-10-13,10.06,10.1,10.05,10.1,34922,301.8,303.0,301.5,303.0,1164.06666666667,0.0,1.0
2022-10-14,10.09,10.091,10.09,10.09,24100,302.7,302.73,302.7,302.7,803.333333333333,0.0,1.0
2022-10-17,10.25,10.25,10.07,10.07,4546,307.5,307.5,302.1,302.1,151.533333333333,0.0,1.0
2022-10-18,10.11,10.195,10.08,10.195,75479,303.3,305.85,302.4,305.85,2515.96666666667,0.0,1.0
2022-10-19,10.1,10.1,10.07,10.09,54337,303.0,303.0,302.1,302.7,1811.23333333333,0.0,1.0
2022-10-20,8.67,9.64,8.01,9.3,56642,260.1,289.2,240.3,279.0,1888.06666666667,0.0,1.0
2022-10-21,8.0,8.65,7.9,8.18,16820,240.0,259.5,237.0,245.4,560.666666666667,0.0,1.0
2022-10-24,7.8032,8.565,7.78,8.468,17543,234.096,256.95,233.4,254.04,584.766666666667,0.0,1.0
2022-10-25,5.99,9.0,5.35,8.5,206709,179.7,270.0,160.5,255.0,6890.3,0.0,1.0
2022-10-26,3.82,5.25,3.71,4.25,332261,114.6,157.5,111.3,127.5,11075.3666666667,0.0,1.0
2022-10-27,2.99,3.445,2.6898,3.3,184443,89.7000000000001,103.35,80.6940000000001,99.0000000000001,6148.09999999999,0.0,1.0
2022-10-28,3.17,4.29,3.0,3.1,425955,95.1000000000001,128.7,90.0000000000001,93.0000000000001,14198.5,0.0,1.0
2022-10-31,2.84,3.1594,2.7201,2.87,308187,85.2000000000001,94.7820000000001,81.6030000000001,86.1000000000001,10272.9,0.0,1.0
2022-11-01,2.35,2.83,2.18,2.79,1378466,70.5000000000001,84.9000000000001,65.4000000000001,83.7000000000001,45948.8666666666,0.0,1.0
2022-11-02,2.0899,2.1844,2.01,2.14,255401,62.6970000000001,65.5320000000001,60.3000000000001,64.2000000000001,8513.36666666665,0.0,1.0
2022-11-03,1.93,2.2,1.84,2.2,66161,57.9000000000001,66.0000000000001,55.2000000000001,66.0000000000001,2205.36666666666,0.0,1.0
2022-11-04,2.05,2.6,1.83,1.93,503940,61.5000000000001,78.0000000000001,54.9000000000001,57.9000000000001,16798,0.0,1.0
2022-11-07,1.88,2.05,1.85,2.0345,93548,56.4000000000001,61.5000000000001,55.5000000000001,61.0350000000001,3118.26666666666,0.0,1.0
2022-11-08,1.83,1.98,1.77,1.98,48899,54.9000000000001,59.4000000000001,53.1000000000001,59.4000000000001,1629.96666666666,0.0,1.0
2022-11-09,1.7342,1.83,1.72,1.8009,21512,52.0260000000001,54.9000000000001,51.6000000000001,54.0270000000001,717.066666666665,0.0,1.0
2022-11-10,1.76,1.8,1.71,1.71,31390,52.8000000000001,54.0000000000001,51.3000000000001,51.3000000000001,1046.33333333333,0.0,1.0
2022-11-11,1.895,1.98,1.675,1.76,90267,56.8500000000001,59.4000000000001,50.2500000000001,52.8000000000001,3008.9,0.0,1.0
2022-11-14,2.09,2.2499,1.7514,1.89,79622,62.7000000000001,67.4970000000001,52.5420000000001,56.7000000000001,2654.06666666666,0.0,1.0
2022-11-15,1.978,2.1,1.95,2.04,26606,59.3400000000001,63.0000000000001,58.5000000000001,61.2000000000001,886.866666666665,0.0,1.0
2022-11-16,1.82,2.02,1.75,1.9001,29889,54.6000000000001,60.6000000000001,52.5000000000001,57.0030000000001,996.299999999998,0.0,1.0
2022-11-17,1.8173,1.9999,1.7801,1.8001,20589,54.5190000000001,59.9970000000001,53.4030000000001,54.0030000000001,686.299999999999,0.0,1.0
2022-11-18,1.76,1.9,1.7,1.8359,56132,52.8000000000001,57.0000000000001,51.0,55.0770000000001,1871.06666666666,0.0,1.0
2022-11-21,2.47,2.84,1.85,1.94,5734035,74.1000000000001,85.2000000000001,55.5000000000001,58.2000000000001,191134.5,0.0,1.0
2022-11-22,2.03,2.4599,2.0001,2.15,383947,60.9000000000001,73.7970000000001,60.0030000000001,64.5000000000001,12798.2333333333,0.0,1.0
2022-11-23,1.81,2.1039,1.76,2.03,128178,54.3000000000001,63.1170000000001,52.8000000000001,60.9000000000001,4272.59999999999,0.0,1.0
2022-11-25,2.0,2.12,1.79,1.89,99029,60.0000000000001,63.6000000000001,53.7000000000001,56.7000000000001,3300.96666666666,0.0,1.0
2022-11-28,2.0,2.11,1.8701,2.1,41443,60.0000000000001,63.3000000000001,56.1030000000001,63.0000000000001,1381.43333333333,0.0,1.0
2022-11-29,2.02,2.05,1.86,2.0079,42272,60.6000000000001,61.5000000000001,55.8000000000001,60.2370000000001,1409.06666666666,0.0,1.0
2022-11-30,2.21,2.3199,2.02,2.02,94711,66.3000000000001,69.5970000000001,60.6000000000001,60.6000000000001,3157.03333333333,0.0,1.0
2022-12-01,2.2,2.3,2.1992,2.3,24418,66.0000000000001,69.0000000000001,65.9760000000001,69.0000000000001,813.933333333332,0.0,1.0
2022-12-02,2.12,2.19,2.11,2.1432,20382,63.6000000000001,65.7000000000001,63.3000000000001,64.2960000000001,679.399999999999,0.0,1.0
2022-12-05,2.195,2.235,2.1,2.23,23172,65.8500000000001,67.0500000000001,63.0000000000001,66.9000000000001,772.399999999999,0.0,1.0
2022-12-06,2.17,2.2,2.1,2.18,29812,65.1000000000001,66.0000000000001,63.0000000000001,65.4000000000001,993.733333333332,0.0,1.0
2022-12-07,2.16,2.175,2.04,2.13,9826,64.8000000000001,65.2500000000001,61.2000000000001,63.9000000000001,327.533333333333,0.0,1.0
2022-12-08,1.85,2.25,1.8,2.25,34908,55.5000000000001,67.5000000000001,54.0000000000001,67.5000000000001,1163.6,0.0,1.0
2022-12-09,1.67,1.9,1.62,1.9,36992,50.1000000000001,57.0000000000001,48.6000000000001,57.0000000000001,1233.06666666666,0.0,1.0
2022-12-12,1.77,1.88,1.61,1.81,45163,53.1000000000001,56.4000000000001,48.3000000000001,54.3000000000001,1505.43333333333,0.0,1.0
2022-12-13,1.34,1.9527,1.23,1.68,77709,40.2,58.5810000000001,36.9,50.4,2590.3,0.0,1.0
2022-12-14,1.29,1.5,1.25,1.33,57091,38.7,45.0,37.5,39.9,1903.03333333333,0.0,1.0
2022-12-15,1.3,1.38,1.25,1.25,25101,39.0,41.4,37.5,37.5,836.7,0.0,1.0
2022-12-16,1.03,1.49,1.03,1.48,58377,30.9,44.7,30.9,44.4,1945.9,0.0,1.0
2022-12-19,1.02,1.19,1.02,1.05,32486,30.6,35.7,30.6,31.5,1082.86666666667,0.0,1.0
2022-12-20,0.95,1.03,0.7966,1.01,15175,28.5,30.9,23.898,30.3,505.833333333333,0.0,1.0
2022-12-21,0.9575,1.15,0.9,0.95,36637,28.725,34.5,27.0,28.5,1221.23333333333,0.0,1.0
2022-12-22,1.08,1.08,1.0,1.0,5317,32.4,32.4,30.0,30.0,177.233333333333,0.0,1.0
2022-12-23,1.08,1.13,1.0,1.08,16704,32.4,33.9,30.0,32.4,556.8,0.0,1.0
2022-12-27,1.01,1.06,0.99,1.01,29316,30.3,31.8,29.7,30.3,977.2,0.0,1.0
2022-12-28,1.05,1.05,0.98,0.98,31482,31.5,31.5,29.4,29.4,1049.4,0.0,1.0
2022-12-29,1.03,1.04,0.91,0.91,38055,30.9,31.2,27.3,27.3,1268.5,0.0,1.0
2022-12-30,1.06,1.1375,0.89,0.98,146549,31.8,34.125,26.7,29.4,4884.96666666667,0.0,1.0
2023-01-03,1.1,1.1,0.98,1.07,10239,33.0,33.0,29.4,32.1,341.3,0.0,1.0
2023-01-04,1.06,1.16,0.951,1.16,9020,31.8,34.8,28.53,34.8,300.666666666667,0.0,1.0
2023-01-05,1.02,1.0632,0.9999,1.06,12974,30.6,31.896,29.997,31.8,432.466666666667,0.0,1.0
2023-01-06,1.08,1.12,1.04,1.05,36971,32.4,33.6,31.2,31.5,1232.36666666667,0.0,1.0
2023-01-09,1.05,1.1608,1.05,1.07,20575,31.5,34.824,31.5,32.1,685.833333333333,0.0,1.0
2023-01-10,1.15,1.3999,1.02,1.21,244350,34.5,41.997,30.6,36.3,8145,0.0,1.0
2023-01-11,1.23,1.28,1.13,1.1682,51365,36.9,38.4,33.9,35.046,1712.16666666667,0.0,1.0
2023-01-12,1.39,1.45,1.28,1.45,13569,41.7,43.5,38.4,43.5,452.3,0.0,1.0
2023-01-13,1.28,1.4,1.26,1.4,19539,38.4,42.0,37.8,42.0,651.3,0.0,1.0
2023-01-17,1.3,1.3899,1.22,1.25,22490,39.0,41.697,36.6,37.5,749.666666666667,0.0,1.0
2023-01-18,1.25,1.4999,1.25,1.38,46706,37.5,44.997,37.5,41.4,1556.86666666667,0.0,1.0
2023-01-19,1.15,1.2501,1.15,1.25,19146,34.5,37.503,34.5,37.5,638.2,0.0,1.0
2023-01-20,1.12,1.16,1.12,1.16,4929,33.6,34.8,33.6,34.8,164.3,0.0,1.0
2023-01-23,1.12,1.1801,1.12,1.17,4242,33.6,35.403,33.6,35.1,141.4,0.0,1.0
2023-01-24,1.1999,1.2,1.1201,1.15,6869,35.997,36.0,33.603,34.5,228.966666666667,0.0,1.0
2023-01-25,1.12,1.2,1.0733,1.2,17732,33.6,36.0,32.199,36.0,591.066666666667,0.0,1.0
2023-01-26,1.09,1.19,1.09,1.0972,5815,32.7,35.7,32.7,32.916,193.833333333333,0.0,1.0
2023-01-27,1.04,1.1508,1.04,1.15,14582,31.2,34.524,31.2,34.5,486.066666666667,0.0,1.0
2023-01-30,1.01,1.09,1.01,1.09,18022,30.3,32.7,30.3,32.7,600.733333333333,0.0,1.0
2023-01-31,0.96,1.0842,0.9084,1.07,83651,28.8,32.526,27.252,32.1,2788.36666666667,0.0,1.0
2023-02-01,0.9501,1.01,0.9301,0.96,15328,28.503,30.3,27.903,28.8,510.933333333333,0.0,1.0
2023-02-02,1.08,1.0999,0.96,1.05,150577,32.4,32.997,28.8,31.5,5019.23333333333,0.0,1.0
2023-02-03,1.18,1.2699,1.04,1.07,64636,35.4,38.097,31.2,32.1,2154.53333333333,0.0,1.0
2023-02-06,1.88,3.33,1.2,1.24,27004833,56.4000000000001,99.9000000000001,36.0,37.2,900161.099999998,0.0,1.0
2023-02-07,2.27,2.27,1.48,1.62,1480713,68.1000000000001,68.1000000000001,44.4,48.6000000000001,49357.0999999999,0.0,1.0
2023-02-08,2.11,2.22,1.89,2.2,527177,63.3000000000001,66.6000000000001,56.7000000000001,66.0000000000001,17572.5666666666,0.0,1.0
2023-02-09,1.75,2.05,1.6398,2.05,128342,52.5000000000001,61.5000000000001,49.1940000000001,61.5000000000001,4278.06666666666,0.0,1.0
2023-02-10,1.57,1.65,1.52,1.65,76094,47.1000000000001,49.5,45.6000000000001,49.5,2536.46666666666,0.0,1.0
2023-02-13,1.5,1.8,1.3,1.5,129643,45.0,54.0000000000001,39.0,45.0,4321.43333333333,0.0,1.0
2023-02-14,1.46,1.53,1.4,1.53,47117,43.8,45.9,42.0,45.9,1570.56666666667,0.0,1.0
2023-02-15,1.35,1.5,1.3012,1.46,60442,40.5,45.0,39.036,43.8,2014.73333333333,0.0,1.0
2023-02-16,1.19,1.3685,1.17,1.3113,80100,35.7,41.055,35.1,39.339,2670,0.0,1.0
2023-02-17,1.18,1.2899,1.14,1.2,29046,35.4,38.697,34.2,36.0,968.2,0.0,1.0
2023-02-21,1.11,1.2599,1.0608,1.19,27513,33.3,37.797,31.824,35.7,917.1,0.0,1.0
2023-02-22,1.14,1.29,1.06,1.06,61219,34.2,38.7,31.8,31.8,2040.63333333333,0.0,1.0
2023-02-23,1.13,1.1899,1.08,1.08,23861,33.9,35.697,32.4,32.4,795.366666666667,0.0,1.0
2023-02-24,1.11,1.16,1.08,1.1,17453,33.3,34.8,32.4,33.0,581.766666666667,0.0,1.0
2023-02-27,1.3348,1.34,1.12,1.12,232839,40.044,40.2,33.6,33.6,7761.3,0.0,1.0
2023-02-28,3.45,4.0,2.9,3.78,99362469,103.5,120.0,87.0000000000001,113.4,3312082.3,0.0,1.0
2023-03-01,6.6,7.15,3.0,3.4,49474095,198.0,214.5,90.0000000000001,102.0,1649136.5,0.0,1.0
2023-03-02,7.9,8.4999,5.83,7.25,42371738,237.0,254.997,174.9,217.5,1412391.26666667,0.0,1.0
2023-03-03,6.88,8.12,6.62,7.35,6755237,206.4,243.6,198.6,220.5,225174.566666667,0.0,1.0
2023-03-06,5.35,6.49,5.0648,6.33,2103870,160.5,194.7,151.944,189.9,70129,0.0,1.0
2023-03-07,5.78,5.83,4.67,5.35,1718267,173.4,174.9,140.1,160.5,57275.5666666667,0.0,1.0
2023-03-08,5.32,5.85,5.3,5.71,443460,159.6,175.5,159.0,171.3,14782,0.0,1.0
2023-03-09,4.6,5.35,4.5101,5.21,583604,138.0,160.5,135.303,156.3,19453.4666666667,0.0,1.0
2023-03-10,3.97,4.67,3.91,4.61,428785,119.1,140.1,117.3,138.3,14292.8333333333,0.0,1.0
2023-03-13,4.06,4.5099,3.5173,3.65,601818,121.8,135.297,105.519,109.5,20060.6,0.0,1.0
2023-03-14,5.0,5.68,4.04,4.16,1060505,150.0,170.4,121.2,124.8,35350.1666666667,0.0,1.0
2023-03-15,4.85,5.3,4.8,4.93,240908,145.5,159.0,144.0,147.9,8030.26666666667,0.0,1.0
2023-03-16,4.9,5.29,4.66,4.75,169896,147.0,158.7,139.8,142.5,5663.2,0.0,1.0
2023-03-17,4.12,4.85,4.0667,4.85,309737,123.6,145.5,122.001,145.5,10324.5666666667,0.0,1.0
2023-03-20,4.07,4.44,4.04,4.28,141556,122.1,133.2,121.2,128.4,4718.53333333333,0.0,1.0
2023-03-21,4.13,4.1481,3.78,4.0,231127,123.9,124.443,113.4,120.0,7704.23333333333,0.0,1.0
2023-03-22,4.89,5.19,4.0,4.05,545845,146.7,155.7,120.0,121.5,18194.8333333333,0.0,1.0
2023-03-23,4.92,5.49,4.7755,4.79,272422,147.6,164.7,143.265,143.7,9080.73333333333,0.0,1.0
2023-03-24,4.36,5.2,4.35,4.81,121841,130.8,156.0,130.5,144.3,4061.36666666667,0.0,1.0
2023-03-27,4.25,4.8599,4.1001,4.41,108827,127.5,145.797,123.003,132.3,3627.56666666667,0.0,1.0
2023-03-28,3.89,4.19,3.8001,4.19,88304,116.7,125.7,114.003,125.7,2943.46666666667,0.0,1.0
2023-03-29,4.01,4.1899,3.9001,4.0,63907,120.3,125.697,117.003,120.0,2130.23333333333,0.0,1.0
2023-03-30,3.78,3.985,3.65,3.94,93309,113.4,119.55,109.5,118.2,3110.3,0.0,1.0
2023-03-31,3.91,4.0499,3.7001,3.73,102896,117.3,121.497,111.003,111.9,3429.86666666667,0.0,1.0
2023-04-03,3.54,4.0385,3.5,3.83,139215,106.2,121.155,105.0,114.9,4640.5,0.0,1.0
2023-04-04,3.5,3.7999,3.45,3.56,142048,105.0,113.997,103.5,106.8,4734.93333333333,0.0,1.0
2023-04-05,2.89,3.56,2.69,3.56,171839,86.7000000000001,106.8,80.7000000000001,106.8,5727.96666666666,0.0,1.0
2023-04-06,2.76,3.07,2.66,2.73,82445,82.8000000000001,92.1000000000001,79.8000000000001,81.9000000000001,2748.16666666666,0.0,1.0
2023-04-10,2.8,2.8991,2.3901,2.7,144085,84.0000000000001,86.9730000000001,71.7030000000001,81.0000000000001,4802.83333333333,0.0,1.0
2023-04-11,2.61,2.81,2.564,2.69,66768,78.3000000000001,84.3000000000001,76.9200000000001,80.7000000000001,2225.6,0.0,1.0
2023-04-12,3.0,3.18,2.48,2.56,254722,90.0000000000001,95.4000000000001,74.4000000000001,76.8000000000001,8490.73333333332,0.0,1.0
2023-04-13,2.75,2.97,2.59,2.92,134180,82.5000000000001,89.1000000000001,77.7000000000001,87.6000000000001,4472.66666666666,0.0,1.0
2023-04-14,2.62,3.1,2.5606,2.75,256407,78.6000000000001,93.0000000000001,76.8180000000001,82.5000000000001,8546.89999999999,0.0,1.0
2023-04-17,2.5,2.71,2.47,2.68,231069,75.0000000000001,81.3000000000001,74.1000000000001,80.4000000000001,7702.29999999999,0.0,1.0
2023-04-18,2.61,2.7099,2.59,2.63,76932,78.3000000000001,81.2970000000001,77.7000000000001,78.9000000000001,2564.4,0.0,1.0
2023-04-19,2.54,2.67,2.47,2.57,66608,76.2000000000001,80.1000000000001,74.1000000000001,77.1000000000001,2220.26666666666,0.0,1.0
2023-04-20,2.58,2.6967,2.47,2.525,146045,77.4000000000001,80.9010000000001,74.1000000000001,75.7500000000001,4868.16666666666,0.0,1.0
2023-04-21,2.65,2.67,2.52,2.6,39599,79.5000000000001,80.1000000000001,75.6000000000001,78.0000000000001,1319.96666666667,0.0,1.0
2023-04-24,2.53,2.7,2.52,2.53,41635,75.9000000000001,81.0000000000001,75.6000000000001,75.9000000000001,1387.83333333333,0.0,1.0
2023-04-25,2.4,2.61,2.4,2.52,81233,72.0000000000001,78.3000000000001,72.0000000000001,75.6000000000001,2707.76666666666,0.0,1.0
2023-04-26,2.43,2.49,2.35,2.35,69478,72.9000000000001,74.7000000000001,70.5000000000001,70.5000000000001,2315.93333333333,0.0,1.0
2023-04-27,2.45,2.515,2.43,2.4899,42776,73.5000000000001,75.4500000000001,72.9000000000001,74.6970000000001,1425.86666666666,0.0,1.0
2023-04-28,2.32,2.4899,2.32,2.42,32745,69.6000000000001,74.6970000000001,69.6000000000001,72.6000000000001,1091.5,0.0,1.0
2023-05-01,2.23,2.39,2.23,2.33,52597,66.9000000000001,71.7000000000001,66.9000000000001,69.9000000000001,1753.23333333333,0.0,1.0
2023-05-02,2.15,2.3399,2.1,2.3399,28215,64.5000000000001,70.1970000000001,63.0000000000001,70.1970000000001,940.499999999998,0.0,1.0
2023-05-03,2.02,2.27,2.02,2.15,27162,60.6000000000001,68.1000000000001,60.6000000000001,64.5000000000001,905.399999999998,0.0,1.0
2023-05-04,2.13,2.22,2.07,2.14,62029,63.9000000000001,66.6000000000001,62.1000000000001,64.2000000000001,2067.63333333333,0.0,1.0
2023-05-05,1.94,2.14,1.8793,2.1,92921,58.2000000000001,64.2000000000001,56.3790000000001,63.0000000000001,3097.36666666666,0.0,1.0
2023-05-08,1.98,2.04,1.92,1.92,36749,59.4000000000001,61.2000000000001,57.6000000000001,57.6000000000001,1224.96666666666,0.0,1.0
2023-05-09,1.76,1.9499,1.76,1.8602,53708,52.8000000000001,58.4970000000001,52.8000000000001,55.8060000000001,1790.26666666666,0.0,1.0
2023-05-10,1.845,1.99,1.75,1.75,74927,55.3500000000001,59.7000000000001,52.5000000000001,52.5000000000001,2497.56666666666,0.0,1.0
2023-05-11,1.72,1.9,1.65,1.82,58847,51.6000000000001,57.0000000000001,49.5,54.6000000000001,1961.56666666666,0.0,1.0
2023-05-12,1.7,1.79,1.6701,1.72,1451884,51.0,53.7000000000001,50.1030000000001,51.6000000000001,48396.1333333333,0.0,1.0
2023-05-15,1.8081,1.9,1.5,1.51,509261,54.2430000000001,57.0000000000001,45.0,45.3,16975.3666666666,0.0,1.0
2023-05-16,1.52,1.81,1.51,1.75,294170,45.6000000000001,54.3000000000001,45.3,52.5000000000001,9805.66666666664,0.0,1.0
2023-05-17,1.48,1.54,1.35,1.5,311204,44.4,46.2000000000001,40.5,45.0,10373.4666666667,0.0,1.0
2023-05-18,1.4599,1.5,1.4101,1.48,84372,43.797,45.0,42.303,44.4,2812.4,0.0,1.0
2023-05-19,1.42,1.5,1.41,1.4221,95865,42.6,45.0,42.3,42.663,3195.5,0.0,1.0
2023-05-22,1.53,1.65,1.43,1.56,1110426,45.9,49.5,42.9,46.8000000000001,37014.2,0.0,1.0
2023-05-23,1.38,1.53,1.32,1.52,362781,41.4,45.9,39.6,45.6000000000001,12092.7,0.0,1.0
2023-05-24,1.32,1.38,1.24,1.36,120081,39.6,41.4,37.2,40.8,4002.7,0.0,1.0
2023-05-25,1.5801,1.68,1.35,1.35,1395504,47.403,50.4,40.5,40.5,46516.8,0.0,1.0
2023-05-26,1.47,1.58,1.38,1.45,652455,44.1,47.4000000000001,41.4,43.5,21748.5,0.0,1.0
2023-05-30,1.54,1.54,1.34,1.49,208681,46.2000000000001,46.2000000000001,40.2,44.7,6956.03333333332,0.0,1.0
2023-05-31,1.49,1.54,1.36,1.52,135104,44.7,46.2000000000001,40.8,45.6000000000001,4503.46666666667,0.0,1.0
2023-06-01,1.42,1.49,1.39,1.49,88162,42.6,44.7,41.7,44.7,2938.73333333333,0.0,1.0
2023-06-02,1.43,1.46,1.38,1.45,76369,42.9,43.8,41.4,43.5,2545.63333333333,0.0,1.0
2023-06-05,1.45,1.4899,1.37,1.45,132974,43.5,44.697,41.1,43.5,4432.46666666667,0.0,1.0
2023-06-06,1.35,1.45,1.27,1.4,256264,40.5,43.5,38.1,42.0,8542.13333333333,0.0,1.0
2023-06-07,1.38,1.3999,1.29,1.33,96519,41.4,41.997,38.7,39.9,3217.3,0.0,1.0
2023-06-08,1.35,1.39,1.31,1.3899,87613,40.5,41.7,39.3,41.697,2920.43333333333,0.0,1.0
2023-06-09,1.3899,1.4,1.33,1.33,58196,41.697,42.0,39.9,39.9,1939.86666666667,0.0,1.0
2023-06-12,1.35,1.44,1.35,1.36,49012,40.5,43.2,40.5,40.8,1633.73333333333,0.0,1.0
2023-06-13,1.43,1.48,1.35,1.38,176525,42.9,44.4,40.5,41.4,5884.16666666667,0.0,1.0
2023-06-14,1.37,1.55,1.37,1.41,172677,41.1,46.5,41.1,42.3,5755.9,0.0,1.0
2023-06-15,1.35,1.46,1.34,1.4,184962,40.5,43.8,40.2,42.0,6165.4,0.0,1.0
2023-06-16,1.33,1.39,1.33,1.36,128643,39.9,41.7,39.9,40.8,4288.1,0.0,1.0
2023-06-20,1.24,1.36,1.18,1.34,267150,37.2,40.8,35.4,40.2,8905,0.0,1.0
2023-06-21,1.25,1.33,1.17,1.33,389656,37.5,39.9,35.1,39.9,12988.5333333333,0.0,1.0
2023-06-22,1.3,1.33,1.22,1.24,97091,39.0,39.9,36.6,37.2,3236.36666666667,0.0,1.0
2023-06-23,1.26,1.3299,1.2,1.3,108360,37.8,39.897,36.0,39.0,3612,0.0,1.0
2023-06-26,1.2,1.28,1.19,1.22,77605,36.0,38.4,35.7,36.6,2586.83333333333,0.0,1.0
2023-06-27,1.1873,1.23,1.12,1.23,79476,35.619,36.9,33.6,36.9,2649.2,0.0,1.0
2023-06-28,1.25,1.3,1.19,1.2,252421,37.5,39.0,35.7,36.0,8414.03333333333,0.0,1.0
2023-06-29,1.2,1.3,1.2,1.3,85651,36.0,39.0,36.0,39.0,2855.03333333333,0.0,1.0
2023-06-30,1.19,1.22,1.1633,1.2,104352,35.7,36.6,34.899,36.0,3478.4,0.0,1.0
2023-07-03,1.2,1.2299,1.1703,1.21,24352,36.0,36.897,35.109,36.3,811.733333333333,0.0,1.0
2023-07-05,1.18,1.24,1.16,1.24,80515,35.4,37.2,34.8,37.2,2683.83333333333,0.0,1.0
2023-07-06,1.18,1.2,1.13,1.17,44146,35.4,36.0,33.9,35.1,1471.53333333333,0.0,1.0
2023-07-07,1.1,1.18,1.072,1.1,195561,33.0,35.4,32.16,33.0,6518.7,0.0,1.0
2023-07-10,1.08,1.1171,1.06,1.1,62497,32.4,33.513,31.8,33.0,2083.23333333333,0.0,1.0
2023-07-11,1.13,1.13,1.08,1.1,90992,33.9,33.9,32.4,33.0,3033.06666666667,0.0,1.0
2023-07-12,1.12,1.16,1.09,1.15,72390,33.6,34.8,32.7,34.5,2413,0.0,1.0
2023-07-13,1.09,1.15,1.0,1.1,110410,32.7,34.5,30.0,33.0,3680.33333333333,0.0,1.0
2023-07-14,1.07,1.15,1.06,1.08,51151,32.1,34.5,31.8,32.4,1705.03333333333,0.0,1.0
2023-07-17,1.16,1.18,1.06,1.06,257326,34.8,35.4,31.8,31.8,8577.53333333333,0.0,1.0
2023-07-18,1.18,1.19,1.07,1.11,257398,35.4,35.7,32.1,33.3,8579.93333333333,0.0,1.0
2023-07-19,1.17,1.18,1.1461,1.18,30908,35.1,35.4,34.383,35.4,1030.26666666667,0.0,1.0
2023-07-20,1.14,1.175,1.1,1.17,93346,34.2,35.25,33.0,35.1,3111.53333333333,0.0,1.0
2023-07-21,1.14,1.16,1.08,1.14,75818,34.2,34.8,32.4,34.2,2527.26666666667,0.0,1.0
2023-07-24,1.14,1.1478,1.08,1.12,64883,34.2,34.434,32.4,33.6,2162.76666666667,0.0,1.0
2023-07-25,1.13,1.14,1.09,1.1,105045,33.9,34.2,32.7,33.0,3501.5,0.0,1.0
2023-07-26,1.15,1.15,1.09,1.12,58020,34.5,34.5,32.7,33.6,1934,0.0,1.0
2023-07-27,1.14,1.165,1.1,1.15,63692,34.2,34.95,33.0,34.5,2123.06666666667,0.0,1.0
2023-07-28,1.13,1.1699,1.1086,1.125,95449,33.9,35.097,33.258,33.75,3181.63333333333,0.0,1.0
2023-07-31,1.21,1.23,1.1201,1.131,96149,36.3,36.9,33.603,33.93,3204.96666666667,0.0,1.0
2023-08-01,1.21,1.22,1.17,1.22,46808,36.3,36.6,35.1,36.6,1560.26666666667,0.0,1.0
2023-08-02,1.13,1.3,1.13,1.23,220874,33.9,39.0,33.9,36.9,7362.46666666667,0.0,1.0
2023-08-03,1.1,1.18,1.09,1.09,93106,33.0,35.4,32.7,32.7,3103.53333333333,0.0,1.0
2023-08-04,0.995,1.1409,0.987,1.09,199012,29.85,34.227,29.61,32.7,6633.73333333333,0.0,1.0
2023-08-07,0.9701,1.06,0.9651,0.9651,104570,29.103,31.8,28.953,28.953,3485.66666666667,0.0,1.0
2023-08-08,1.0,1.03,0.952,0.97,30172,30.0,30.9,28.56,29.1,1005.73333333333,0.0,1.0
2023-08-09,0.975,1.06,0.9655,1.04,33227,29.25,31.8,28.965,31.2,1107.56666666667,0.0,1.0
2023-08-10,0.996,1.015,0.98,1.0,46339,29.88,30.45,29.4,30.0,1544.63333333333,0.0,1.0
2023-08-11,1.0,1.0,0.9556,0.99,36196,30.0,30.0,28.668,29.7,1206.53333333333,0.0,1.0
2023-08-14,0.9225,0.99,0.9,0.99,132507,27.675,29.7,27.0,29.7,4416.9,0.0,1.0
2023-08-15,0.94,0.9451,0.9,0.91,38342,28.2,28.353,27.0,27.3,1278.06666666667,0.0,1.0
2023-08-16,0.95,0.9607,0.8975,0.8975,42759,28.5,28.821,26.925,26.925,1425.3,0.0,1.0
2023-08-17,0.8811,0.92,0.8501,0.910101,54539,26.433,27.6,25.503,27.30303,1817.96666666667,0.0,1.0
2023-08-18,0.8675,0.9149,0.8675,0.871,19991,26.025,27.447,26.025,26.13,666.366666666667,0.0,1.0
2023-08-21,0.6017,0.915,0.58,0.915,554599,18.051,27.45,17.4,27.45,18486.6333333333,0.0,1.0
2023-08-22,0.5128,0.6258,0.4806,0.596,582233,15.384,18.774,14.418,17.88,19407.7666666667,0.0,1.0
2023-08-23,0.5799,0.61,0.5151,0.5219,276622,17.397,18.3,15.453,15.657,9220.73333333333,0.0,1.0
2023-08-24,0.589,0.61,0.54,0.571,64869,17.67,18.3,16.2,17.13,2162.3,0.0,1.0
2023-08-25,0.538,0.5808,0.536,0.58,54628,16.14,17.424,16.08,17.4,1820.93333333333,0.0,1.0
2023-08-28,0.55,0.5999,0.534,0.534,46662,16.5,17.997,16.02,16.02,1555.4,0.0,1.0
2023-08-29,0.58,0.5945,0.5511,0.57,55921,17.4,17.835,16.533,17.1,1864.03333333333,0.0,1.0
2023-08-30,0.5435,0.6,0.525,0.6,106800,16.305,18.0,15.75,18.0,3560,0.0,1.0
2023-08-31,0.5499,0.55,0.5401,0.5499,49999,16.497,16.5,16.203,16.497,1666.63333333333,0.0,1.0
2023-09-01,0.54,0.556936,0.5353,0.549,107004,16.2,16.70808,16.059,16.47,3566.8,0.0,1.0
2023-09-05,0.5299,0.55,0.5125,0.531,27684,15.897,16.5,15.375,15.93,922.8,0.0,1.0
2023-09-06,0.505,0.68,0.5,0.549,2666124,15.15,20.4,15.0,16.47,88870.8,0.0,1.0
2023-09-07,0.4311,0.5097,0.3157,0.5,791559,12.933,15.291,9.47100000000001,15.0,26385.3,0.0,1.0
2023-09-08,0.437,0.4474,0.42,0.42,122775,13.11,13.422,12.6,12.6,4092.5,0.0,1.0
2023-09-11,0.42,0.44,0.4005,0.4372,58675,12.6,13.2,12.015,13.116,1955.83333333333,0.0,1.0
2023-09-12,0.4444,0.4844,0.401,0.43,181190,13.332,14.532,12.03,12.9,6039.66666666667,0.0,1.0
2023-09-13,0.4596,0.47,0.434,0.434,81789,13.788,14.1,13.02,13.02,2726.3,0.0,1.0
2023-09-14,0.52,0.52,0.461,0.471,113693,15.6,15.6,13.83,14.13,3789.76666666667,0.0,1.0
2023-09-15,0.49,0.51,0.49,0.495,112310,14.7,15.3,14.7,14.85,3743.66666666667,0.0,1.0
2023-09-18,0.455,0.48,0.433,0.48,76632,13.65,14.4,12.99,14.4,2554.4,0.0,1.0
2023-09-19,0.4276,0.44,0.4001,0.43,140339,12.828,13.2,12.003,12.9,4677.96666666667,0.0,1.0
2023-09-20,0.381,0.42,0.381,0.42,188553,11.43,12.6,11.43,12.6,6285.1,0.0,1.0
2023-09-21,0.39,0.41,0.383187,0.41,29356,11.7,12.3,11.49561,12.3,978.533333333334,0.0,1.0
2023-09-22,0.385,0.42,0.38,0.39,109828,11.55,12.6,11.4,11.7,3660.93333333333,0.0,1.0
2023-09-25,0.3985,0.41,0.35,0.3743,139965,11.955,12.3,10.5,11.229,4665.5,0.0,1.0
2023-09-26,0.399,0.4,0.3601,0.3606,12764,11.97,12.0,10.803,10.818,425.466666666667,0.0,1.0
2023-09-27,0.3666,0.42,0.3666,0.42,48304,10.998,12.6,10.998,12.6,1610.13333333333,0.0,1.0
2023-09-28,0.336,0.372,0.331,0.37,165880,10.08,11.16,9.93000000000001,11.1,5529.33333333333,0.0,1.0
2023-09-29,0.34,0.369,0.3303,0.336,104707,10.2,11.07,9.90900000000001,10.08,3490.23333333333,0.0,1.0
2023-10-02,0.34,0.35,0.3351,0.34,8332,10.2,10.5,10.053,10.2,277.733333333333,0.0,1.0
2023-10-03,0.3,0.349,0.3,0.3425,142210,9.00000000000001,10.47,9.00000000000001,10.275,4740.33333333333,0.0,1.0
2023-10-04,0.3051,0.328,0.28,0.3023,86944,9.15300000000001,9.84000000000001,8.40000000000001,9.06900000000001,2898.13333333333,0.0,1.0
2023-10-05,0.3301,0.3448,0.2944,0.2944,65412,9.90300000000001,10.344,8.83200000000001,8.83200000000001,2180.4,0.0,1.0
2023-10-06,0.314599,0.34,0.3,0.3159,157453,9.43797000000001,10.2,9.00000000000001,9.47700000000001,5248.43333333333,0.0,1.0
2023-10-09,0.2965,0.31,0.2855,0.305,42585,8.89500000000001,9.30000000000001,8.56500000000001,9.15000000000001,1419.5,0.0,1.0
2023-10-10,0.2899,0.3,0.28,0.282,632402,8.69700000000001,9.00000000000001,8.40000000000001,8.46000000000001,21080.0666666666,0.0,1.0
2023-10-11,0.2687,0.3099,0.262,0.3,1733780,8.06100000000001,9.29700000000001,7.86000000000001,9.00000000000001,57792.6666666666,0.0,1.0
2023-10-12,0.25995,0.418,0.252,0.39,4753096,7.79850000000001,12.54,7.56000000000001,11.7,158436.533333333,0.0,1.0
2023-10-13,0.2621,0.278,0.2302,0.24,1080387,7.86300000000001,8.34000000000001,6.90600000000001,7.20000000000001,36012.9,0.0,1.0
2023-10-16,0.26,0.279,0.2312,0.257,411472,7.80000000000001,8.37000000000001,6.93600000000001,7.71000000000001,13715.7333333333,0.0,1.0
2023-10-17,0.261,0.279,0.25,0.2605,657448,7.83000000000001,8.37000000000001,7.50000000000001,7.81500000000001,21914.9333333333,0.0,1.0
2023-10-18,0.252,0.2798,0.25,0.2532,1498903,7.56000000000001,8.39400000000001,7.50000000000001,7.59600000000001,49963.4333333333,0.0,1.0
2023-10-19,0.285,0.36,0.2645,0.2645,10704366,8.55000000000001,10.8,7.93500000000001,7.93500000000001,356812.2,0.0,1.0
2023-10-20,0.2565,0.3029,0.245,0.29,1805496,7.69500000000001,9.08700000000001,7.35000000000001,8.70000000000001,60183.1999999999,0.0,1.0
2023-10-23,0.23,0.2431,0.21,0.242,1437549,6.90000000000001,7.29300000000001,6.30000000000001,7.26000000000001,47918.2999999999,0.0,1.0
2023-10-24,0.215,0.2299,0.205,0.212,759770,6.45000000000001,6.89700000000001,6.15000000000001,6.36000000000001,25325.6666666666,0.0,1.0
2023-10-25,0.2,0.2289,0.1875,0.218,483308,6.00000000000001,6.86700000000001,5.62500000000001,6.54000000000001,16110.2666666666,0.0,1.0
2023-10-26,0.2207,0.2817,0.171,0.1968,7427547,6.62100000000001,8.45100000000001,5.13000000000001,5.90400000000001,247584.9,0.0,1.0
2023-10-27,0.2289,0.23,0.2012,0.2086,2321298,6.86700000000001,6.90000000000001,6.03600000000001,6.25800000000001,77376.5999999999,0.0,1.0
2023-10-30,0.2132,0.2295,0.1976,0.2022,1883211,6.39600000000001,6.88500000000001,5.92800000000001,6.06600000000001,62773.6999999999,0.0,1.0
2023-10-31,0.3016,0.394,0.2728,0.2821,149337978,9.04800000000001,11.82,8.18400000000001,8.46300000000001,4977932.59999999,0.0,1.0
2023-11-01,0.3137,0.3252,0.2761,0.303,15351957,9.41100000000001,9.75600000000001,8.28300000000001,9.09000000000001,511731.899999999,0.0,1.0
2023-11-02,0.3749,0.3749,0.28,0.2968,12723363,11.247,11.247,8.40000000000001,8.90400000000001,424112.1,0.0,1.0
2023-11-03,0.3744,0.45,0.321,0.358,10515790,11.232,13.5,9.63000000000001,10.74,350526.333333333,0.0,1.0
2023-11-06,0.68,0.775,0.4431,0.4431,104142617,20.4,23.25,13.293,13.293,3471420.56666667,0.0,1.0
2023-11-07,1.38,1.74,0.64,0.72,145258234,41.4,52.2000000000001,19.2,21.6,4841941.13333333,0.0,1.0
2023-11-08,1.375,1.82,1.23,1.52,87627297,41.25,54.6000000000001,36.9,45.6000000000001,2920909.9,0.0,1.0
2023-11-09,0.91,1.35,0.8701,1.24,17791431,27.3,40.5,26.103,37.2,593047.7,0.0,1.0
2023-11-10,1.02,1.24,0.91,0.91,17167159,30.6,37.2,27.3,27.3,572238.633333333,0.0,1.0
2023-11-13,1.12,1.24,1.01,1.06,8857552,33.6,37.2,30.3,31.8,295251.733333333,0.0,1.0
2023-11-14,1.06,1.22,0.95,1.17,6025827,31.8,36.6,28.5,35.1,200860.9,0.0,1.0
2023-11-15,1.06,1.16,0.96,1.01,2874000,31.8,34.8,28.8,30.3,95800,0.0,1.0
2023-11-16,1.0,1.14,1.0,1.0,1666364,30.0,34.2,30.0,30.0,55545.4666666667,0.0,1.0
2023-11-17,0.99,1.11,0.94,1.02,1794348,29.7,33.3,28.2,30.6,59811.6,0.0,1.0
2023-11-20,2.21,2.41,1.26,1.46,143517299,66.3000000000001,72.3000000000001,37.8,43.8,4783909.96666666,0.0,1.0
2023-11-21,2.31,2.72,1.74,2.03,39477716,69.3000000000001,81.6000000000001,52.2000000000001,60.9000000000001,1315923.86666666,0.0,1.0
2023-11-22,2.19,2.6,2.1,2.31,10720321,65.7000000000001,78.0000000000001,63.0000000000001,69.3000000000001,357344.033333333,0.0,1.0
2023-11-24,2.0,2.1387,1.81,2.12,3265723,60.0000000000001,64.1610000000001,54.3000000000001,63.6000000000001,108857.433333333,0.0,1.0
2023-11-27,2.26,2.47,1.92,2.0,6752769,67.8000000000001,74.1000000000001,57.6000000000001,60.0000000000001,225092.3,0.0,1.0
2023-11-28,2.39,2.97,2.29,2.29,14651954,71.7000000000001,89.1000000000001,68.7000000000001,68.7000000000001,488398.466666666,0.0,1.0
2023-11-29,2.39,2.67,2.25,2.58,3950019,71.7000000000001,80.1000000000001,67.5000000000001,77.4000000000001,131667.3,0.0,1.0
2023-11-30,2.04,2.36,2.0,2.35,2838462,61.2000000000001,70.8000000000001,60.0000000000001,70.5000000000001,94615.3999999998,0.0,1.0
2023-12-01,1.55,2.05,1.52,1.98,3578460,46.5,61.5000000000001,45.6000000000001,59.4000000000001,119282,0.0,1.0
2023-12-04,1.43,1.75,1.37,1.61,2441476,42.9,52.5000000000001,41.1,48.3000000000001,81382.5333333333,0.0,1.0
2023-12-05,1.37,1.44,1.29,1.43,1495135,41.1,43.2,38.7,42.9,49837.8333333333,0.0,1.0
2023-12-06,1.4,1.59,1.34,1.4,2336821,42.0,47.7000000000001,40.2,42.0,77894.0333333333,0.0,1.0
2023-12-07,1.21,1.43,1.2,1.43,1276453,36.3,42.9,36.0,42.9,42548.4333333333,0.0,1.0
2023-12-08,1.36,1.39,1.09,1.09,1667625,40.8,41.7,32.7,32.7,55587.5,0.0,1.0
2023-12-11,1.26,1.4798,1.24,1.37,1140234,37.8,44.394,37.2,41.1,38007.8,0.0,1.0
2023-12-12,1.17,1.26,1.13,1.26,935905,35.1,37.8,33.9,37.8,31196.8333333333,0.0,1.0
2023-12-13,1.48,1.48,1.1801,1.25,1672376,44.4,44.4,35.403,37.5,55745.8666666667,0.0,1.0
2023-12-14,1.61,1.77,1.3106,1.61,2606629,48.3000000000001,53.1000000000001,39.318,48.3000000000001,86887.6333333332,0.0,1.0
2023-12-15,2.34,2.34,1.5801,1.66,5511673,70.2000000000001,70.2000000000001,47.403,49.8,183722.433333333,0.0,1.0
2023-12-18,2.08,2.36,1.96,2.2,3049632,62.4000000000001,70.8000000000001,58.8000000000001,66.0000000000001,101654.4,0.0,1.0
2023-12-19,2.36,2.53,1.92,2.03,3416555,70.8000000000001,75.9000000000001,57.6000000000001,60.9000000000001,113885.166666666,0.0,1.0
2023-12-20,2.19,2.53,2.11,2.35,2166459,65.7000000000001,75.9000000000001,63.3000000000001,70.5000000000001,72215.2999999999,0.0,1.0
2023-12-21,2.31,2.45,2.16,2.23,1481822,69.3000000000001,73.5000000000001,64.8000000000001,66.9000000000001,49394.0666666666,0.0,1.0
2023-12-22,2.27,2.53,2.19,2.33,1701088,68.1000000000001,75.9000000000001,65.7000000000001,69.9000000000001,56702.9333333332,0.0,1.0
2023-12-26,2.37,2.63,2.28,2.32,3545671,71.1000000000001,78.9000000000001,68.4000000000001,69.6000000000001,118189.033333333,0.0,1.0
2023-12-27,2.45,2.56,2.32,2.33,1632844,73.5000000000001,76.8000000000001,69.6000000000001,69.9000000000001,54428.1333333333,0.0,1.0
2023-12-28,2.6,2.67,2.37,2.49,1681218,78.0000000000001,80.1000000000001,71.1000000000001,74.7000000000001,56040.5999999999,0.0,1.0
2023-12-29,2.49,2.67,2.33,2.61,1400723,74.7000000000001,80.1000000000001,69.9000000000001,78.3000000000001,46690.7666666666,0.0,1.0
2024-01-02,3.06,3.56,2.49,2.51,17800247,91.8000000000001,106.8,74.7000000000001,75.3000000000001,593341.566666666,0.0,1.0
2024-01-03,3.01,3.27,2.88,3.04,3817344,90.3000000000001,98.1000000000001,86.4000000000001,91.2000000000001,127244.8,0.0,1.0
2024-01-04,2.91,3.13,2.7,3.0,2327394,87.3000000000001,93.9000000000001,81.0000000000001,90.0000000000001,77579.7999999999,0.0,1.0
2024-01-05,2.3,2.88,2.09,2.88,2911383,69.0000000000001,86.4000000000001,62.7000000000001,86.4000000000001,97046.0999999999,0.0,1.0
2024-01-08,2.51,2.79,2.3,2.35,2427657,75.3000000000001,83.7000000000001,69.0000000000001,70.5000000000001,80921.8999999999,0.0,1.0
2024-01-09,2.89,3.04,2.482,2.5,3686930,86.7000000000001,91.2000000000001,74.4600000000001,75.0000000000001,122897.666666667,0.0,1.0
2024-01-10,2.94,3.18,2.86,2.92,2396163,88.2000000000001,95.4000000000001,85.8000000000001,87.6000000000001,79872.0999999999,0.0,1.0
2024-01-11,2.64,2.99,2.6,2.99,1786584,79.2000000000001,89.7000000000001,78.0000000000001,89.7000000000001,59552.7999999999,0.0,1.0
2024-01-12,2.62,2.83,2.59,2.66,597054,78.6000000000001,84.9000000000001,77.7000000000001,79.8000000000001,19901.8,0.0,1.0
2024-01-16,2.56,2.83,2.52,2.62,1246229,76.8000000000001,84.9000000000001,75.6000000000001,78.6000000000001,41540.9666666666,0.0,1.0
2024-01-17,2.57,2.74,2.5385,2.58,710667,77.1000000000001,82.2000000000001,76.1550000000001,77.4000000000001,23688.9,0.0,1.0
2024-01-18,2.32,2.66,2.29,2.65,1278983,69.6000000000001,79.8000000000001,68.7000000000001,79.5000000000001,42632.7666666666,0.0,1.0
2024-01-19,2.22,2.36,2.0892,2.25,891265,66.6000000000001,70.8000000000001,62.6760000000001,67.5000000000001,29708.8333333333,0.0,1.0
2024-01-22,2.19,2.3218,2.06,2.18,848485,65.7000000000001,69.6540000000001,61.8000000000001,65.4000000000001,28282.8333333333,0.0,1.0
2024-01-23,2.11,2.2372,2.04,2.2,633883,63.3000000000001,67.1160000000001,61.2000000000001,66.0000000000001,21129.4333333333,0.0,1.0
2024-01-24,2.11,2.29,2.09,2.18,456934,63.3000000000001,68.7000000000001,62.7000000000001,65.4000000000001,15231.1333333333,0.0,1.0
2024-01-25,2.04,2.13,2.01,2.12,565170,61.2000000000001,63.9000000000001,60.3000000000001,63.6000000000001,18839,0.0,1.0
2024-01-26,2.08,2.24,2.02,2.06,497233,62.4000000000001,67.2000000000001,60.6000000000001,61.8000000000001,16574.4333333333,0.0,1.0
2024-01-29,2.02,2.1,1.91,2.05,810723,60.6000000000001,63.0000000000001,57.3000000000001,61.5000000000001,27024.1,0.0,1.0
2024-01-30,2.11,2.17,1.93,1.98,814113,63.3000000000001,65.1000000000001,57.9000000000001,59.4000000000001,27137.1,0.0,1.0
2024-01-31,2.18,2.32,2.08,2.13,744649,65.4000000000001,69.6000000000001,62.4000000000001,63.9000000000001,24821.6333333333,0.0,1.0
2024-02-01,2.28,2.3199,2.13,2.21,533049,68.4000000000001,69.5970000000001,63.9000000000001,66.3000000000001,17768.3,0.0,1.0
2024-02-02,2.15,2.26,2.0501,2.14,389114,64.5000000000001,67.8000000000001,61.5030000000001,64.2000000000001,12970.4666666666,0.0,1.0
2024-02-05,2.08,2.4,2.0,2.34,4835799,62.4000000000001,72.0000000000001,60.0000000000001,70.2000000000001,161193.3,0.0,1.0
2024-02-06,1.95,2.05,1.82,2.02,1276462,58.5000000000001,61.5000000000001,54.6000000000001,60.6000000000001,42548.7333333333,0.0,1.0
2024-02-07,1.85,1.97,1.77,1.94,1087396,55.5000000000001,59.1000000000001,53.1000000000001,58.2000000000001,36246.5333333333,0.0,1.0
2024-02-08,1.79,1.87,1.76,1.86,511661,53.7000000000001,56.1000000000001,52.8000000000001,55.8000000000001,17055.3666666666,0.0,1.0
2024-02-09,1.85,1.87,1.76,1.77,383261,55.5000000000001,56.1000000000001,52.8000000000001,53.1000000000001,12775.3666666666,0.0,1.0
2024-02-12,1.93,1.94,1.83,1.87,326075,57.9000000000001,58.2000000000001,54.9000000000001,56.1000000000001,10869.1666666666,0.0,1.0
2024-02-13,1.85,1.91,1.79,1.9,236301,55.5000000000001,57.3000000000001,53.7000000000001,57.0000000000001,7876.69999999999,0.0,1.0
2024-02-14,1.83,1.876,1.8,1.85,307644,54.9000000000001,56.2800000000001,54.0000000000001,55.5000000000001,10254.8,0.0,1.0
2024-02-15,1.78,1.87,1.7299,1.87,457127,53.4000000000001,56.1000000000001,51.8970000000001,56.1000000000001,15237.5666666666,0.0,1.0
2024-02-16,1.78,1.82,1.73,1.79,250879,53.4000000000001,54.6000000000001,51.9000000000001,53.7000000000001,8362.63333333332,0.0,1.0
2024-02-20,1.72,1.79,1.65,1.79,305741,51.6000000000001,53.7000000000001,49.5,53.7000000000001,10191.3666666666,0.0,1.0
2024-02-21,1.58,1.69,1.555,1.68,389156,47.4000000000001,50.7000000000001,46.65,50.4,12971.8666666666,0.0,1.0
2024-02-22,1.75,1.75,1.56,1.56,473976,52.5000000000001,52.5000000000001,46.8000000000001,46.8000000000001,15799.2,0.0,1.0
2024-02-23,1.81,1.86,1.7346,1.77,500467,54.3000000000001,55.8000000000001,52.0380000000001,53.1000000000001,16682.2333333333,0.0,1.0
2024-02-26,1.77,1.86,1.73,1.8,290501,53.1000000000001,55.8000000000001,51.9000000000001,54.0000000000001,9683.36666666665,0.0,1.0
2024-02-27,1.67,1.79,1.62,1.77,374786,50.1000000000001,53.7000000000001,48.6000000000001,53.1000000000001,12492.8666666666,0.0,1.0
2024-02-28,1.58,1.68,1.57,1.65,317102,47.4000000000001,50.4,47.1000000000001,49.5,10570.0666666666,0.0,1.0
2024-02-29,1.62,1.68,1.58,1.62,291181,48.6000000000001,50.4,47.4000000000001,48.6000000000001,9706.03333333331,0.0,1.0
2024-03-01,1.76,1.82,1.63,1.66,798225,52.8000000000001,54.6000000000001,48.9,49.8,26607.4999999999,0.0,1.0
2024-03-04,1.29,1.79,1.2,1.79,1650763,38.7,53.7000000000001,36.0,53.7000000000001,55025.4333333333,0.0,1.0
2024-03-05,1.575,1.64,1.35,1.4,1118603,47.25,49.2,40.5,42.0,37286.7666666667,0.0,1.0
2024-03-06,1.54,1.72,1.5,1.695,564282,46.2000000000001,51.6000000000001,45.0,50.8500000000001,18809.4,0.0,1.0
2024-03-07,1.48,1.53,1.45,1.51,296667,44.4,45.9,43.5,45.3,9888.9,0.0,1.0
2024-03-08,1.37,1.5,1.31,1.5,370910,41.1,45.0,39.3,45.0,12363.6666666667,0.0,1.0
2024-03-11,1.4,1.47,1.38,1.39,236543,42.0,44.1,41.4,41.7,7884.76666666667,0.0,1.0
2024-03-12,1.38,1.41,1.35,1.37,127889,41.4,42.3,40.5,41.1,4262.96666666667,0.0,1.0
2024-03-13,1.39,1.45,1.33,1.33,255431,41.7,43.5,39.9,39.9,8514.36666666666,0.0,1.0
2024-03-14,1.31,1.39,1.31,1.3768,128211,39.3,41.7,39.3,41.304,4273.7,0.0,1.0
2024-03-15,1.26,1.36,1.26,1.31,292382,37.8,40.8,37.8,39.3,9746.06666666667,0.0,1.0
2024-03-18,1.29,1.34,1.24,1.26,195770,38.7,40.2,37.2,37.8,6525.66666666667,0.0,1.0
2024-03-19,1.27,1.34,1.26,1.3,135380,38.1,40.2,37.8,39.0,4512.66666666667,0.0,1.0
2024-03-20,1.24,1.27,1.2,1.25,191222,37.2,38.1,36.0,37.5,6374.06666666667,0.0,1.0
2024-03-21,1.47,1.58,1.21,1.26,896431,44.1,47.4000000000001,36.3,37.8,29881.0333333333,0.0,1.0
2024-03-22,1.38,1.4899,1.35,1.47,267070,41.4,44.697,40.5,44.1,8902.33333333333,0.0,1.0
2024-03-25,1.32,1.3999,1.24,1.36,191833,39.6,41.997,37.2,40.8,6394.43333333333,0.0,1.0
2024-03-26,1.35,1.42,1.32,1.37,197098,40.5,42.6,39.6,41.1,6569.93333333333,0.0,1.0
2024-03-27,1.37,1.4,1.29,1.32,122804,41.1,42.0,38.7,39.6,4093.46666666667,0.0,1.0
2024-03-28,1.42,1.5,1.355,1.37,289605,42.6,45.0,40.65,41.1,9653.5,0.0,1.0
2024-04-01,1.39,1.43,1.37,1.39,90175,41.7,42.9,41.1,41.7,3005.83333333333,0.0,1.0
2024-04-02,1.03,1.33,0.900936,1.29,1358273,30.9,39.9,27.02808,38.7,45275.7666666667,0.0,1.0
2024-04-03,1.21,1.2499,1.03,1.05,540344,36.3,37.497,30.9,31.5,18011.4666666667,0.0,1.0
2024-04-04,1.21,1.3446,1.18,1.23,650796,36.3,40.338,35.4,36.9,21693.2,0.0,1.0
2024-04-05,1.12,1.2478,1.11,1.23,308280,33.6,37.434,33.3,36.9,10276,0.0,1.0
2024-04-08,1.11,1.152,1.09,1.13,144881,33.3,34.56,32.7,33.9,4829.36666666667,0.0,1.0
2024-04-09,1.14,1.16,1.1,1.14,157995,34.2,34.8,33.0,34.2,5266.5,0.0,1.0
2024-04-10,1.13,1.17,1.09,1.1,110390,33.9,35.1,32.7,33.0,3679.66666666667,0.0,1.0
2024-04-11,1.08,1.1893,1.06,1.11,111713,32.4,35.679,31.8,33.3,3723.76666666667,0.0,1.0
2024-04-12,1.11,1.13,1.06,1.1,164276,33.3,33.9,31.8,33.0,5475.86666666667,0.0,1.0
2024-04-15,0.9975,1.13,0.99,1.11,293701,29.925,33.9,29.7,33.3,9790.03333333333,0.0,1.0
2024-04-16,1.03,1.05,1.0,1.01,114358,30.9,31.5,30.0,30.3,3811.93333333333,0.0,1.0
2024-04-17,1.02,1.05,1.0,1.01,71713,30.6,31.5,30.0,30.3,2390.43333333333,0.0,1.0
2024-04-18,1.09,1.09,1.0,1.01,86716,32.7,32.7,30.0,30.3,2890.53333333333,0.0,1.0
2024-04-19,0.87,1.045,0.85,1.04,696144,26.1,31.35,25.5,31.2,23204.8,0.0,1.0
2024-04-22,0.749,0.91,0.7483,0.87,910843,22.47,27.3,22.449,26.1,30361.4333333333,0.0,1.0
2024-04-23,0.7515,0.82,0.734,0.8,259587,22.545,24.6,22.02,24.0,8652.9,0.0,1.0
2024-04-24,0.75,0.79,0.730101,0.75,117699,22.5,23.7,21.90303,22.5,3923.3,0.0,1.0
2024-04-25,0.7224,0.765,0.711,0.75,306433,21.672,22.95,21.33,22.5,10214.4333333333,0.0,1.0
2024-04-26,0.69,0.7399,0.65,0.73,449811,20.7,22.197,19.5,21.9,14993.7,0.0,1.0
2024-04-29,0.7,0.731,0.68,0.69,544419,21.0,21.93,20.4,20.7,18147.3,0.0,1.0
2024-04-30,0.685,0.7095,0.6212,0.7,331675,20.55,21.285,18.636,21.0,11055.8333333333,0.0,1.0
2024-05-01,0.698,0.7,0.665,0.69,145095,20.94,21.0,19.95,20.7,4836.5,0.0,1.0
2024-05-02,0.6949,0.7,0.68,0.7,64506,20.847,21.0,20.4,21.0,2150.2,0.0,1.0
2024-05-03,0.7668,0.81,0.696,0.7,607667,23.004,24.3,20.88,21.0,20255.5666666667,0.0,1.0
2024-05-06,0.732,0.805,0.7302,0.79,273611,21.96,24.15,21.906,23.7,9120.36666666667,0.0,1.0
2024-05-07,0.7205,0.78,0.701,0.75,137413,21.615,23.4,21.03,22.5,4580.43333333333,0.0,1.0
2024-05-08,0.7344,0.750491,0.69,0.735,110519,22.032,22.51473,20.7,22.05,3683.96666666667,0.0,1.0
2024-05-09,0.72755,0.75,0.6928,0.72,105009,21.8265,22.5,20.784,21.6,3500.3,0.0,1.0
2024-05-10,0.9052,1.12,0.73,0.7421,10120069,27.156,33.6,21.9,22.263,337335.633333333,0.0,1.0
2024-05-13,0.895,1.05,0.8336,0.975,5237667,26.85,31.5,25.008,29.25,174588.9,0.0,1.0
2024-05-14,0.8135,0.8939,0.7909,0.87,750558,24.405,26.817,23.727,26.1,25018.6,0.0,1.0
2024-05-15,0.8468,0.9,0.78,0.796,470847,25.404,27.0,23.4,23.88,15694.9,0.0,1.0
2024-05-16,0.839,0.89,0.8121,0.8725,188156,25.17,26.7,24.363,26.175,6271.86666666667,0.0,1.0
2024-05-17,0.73,0.8399,0.69,0.82,652913,21.9,25.197,20.7,24.6,21763.7666666667,0.0,1.0
2024-05-20,0.6901,0.735,0.6723,0.7339,272672,20.703,22.05,20.169,22.017,9089.06666666667,0.0,1.0
2024-05-21,0.7,0.7299,0.68,0.7,270988,21.0,21.897,20.4,21.0,9032.93333333333,0.0,1.0
2024-05-22,0.715,0.76,0.7,0.719,313766,21.45,22.8,21.0,21.57,10458.8666666667,0.0,1.0
2024-05-23,0.7,0.7299,0.6833,0.715,192054,21.0,21.897,20.499,21.45,6401.8,0.0,1.0
2024-05-24,0.6858,0.7098,0.672,0.694,82764,20.574,21.294,20.16,20.82,2758.8,0.0,1.0
2024-05-28,0.7,0.71,0.6825,0.6969,90286,21.0,21.3,20.475,20.907,3009.53333333333,0.0,1.0
2024-05-29,0.7,0.7,0.6719,0.6899,106418,21.0,21.0,20.157,20.697,3547.26666666667,0.0,1.0
2024-05-30,0.687,0.7001,0.68,0.7,56572,20.61,21.003,20.4,21.0,1885.73333333333,0.0,1.0
2024-05-31,0.6927,0.7013,0.685,0.7013,100180,20.781,21.039,20.55,21.039,3339.33333333333,0.0,1.0
2024-06-03,0.6985,0.7,0.68,0.68,62959,20.955,21.0,20.4,20.4,2098.63333333333,0.0,1.0
2024-06-04,0.6952,0.7,0.680001,0.7,94898,20.856,21.0,20.40003,21.0,3163.26666666667,0.0,1.0
2024-06-05,0.671,0.6992,0.651291,0.68,235609,20.13,20.976,19.53873,20.4,7853.63333333334,0.0,1.0
2024-06-06,0.681,0.6878,0.66,0.6825,95008,20.43,20.634,19.8,20.475,3166.93333333333,0.0,1.0
2024-06-07,0.6774,0.695,0.663,0.6933,61659,20.322,20.85,19.89,20.799,2055.3,0.0,1.0
2024-06-10,0.62,0.6832,0.5901,0.68,427710,18.6,20.496,17.703,20.4,14257,0.0,1.0
2024-06-11,0.593,0.6319,0.55,0.6019,211099,17.79,18.957,16.5,18.057,7036.63333333333,0.0,1.0
2024-06-12,0.5994,0.6169,0.570449,0.6,103815,17.982,18.507,17.11347,18.0,3460.5,0.0,1.0
2024-06-13,0.5917,0.62,0.5804,0.6,123573,17.751,18.6,17.412,18.0,4119.1,0.0,1.0
2024-06-14,0.598,0.61,0.5703,0.5917,133560,17.94,18.3,17.109,17.751,4452,0.0,1.0
2024-06-17,0.589,0.609899,0.5696,0.598,131773,17.67,18.29697,17.088,17.94,4392.43333333333,0.0,1.0
2024-06-18,0.5504,0.59,0.55,0.5713,151394,16.512,17.7,16.5,17.139,5046.46666666667,0.0,1.0
2024-06-20,0.4973,0.55,0.49,0.52,207940,14.919,16.5,14.7,15.6,6931.33333333333,0.0,1.0
2024-06-21,0.6,0.65,0.502,0.502,831416,18.0,19.5,15.06,15.06,27713.8666666667,0.0,1.0
2024-06-24,0.599,0.636,0.55,0.553,270814,17.97,19.08,16.5,16.59,9027.13333333333,0.0,1.0
2024-06-25,0.551,0.6044,0.541,0.6,153811,16.53,18.132,16.23,18.0,5127.03333333333,0.0,1.0
2024-06-26,0.5249,0.5689,0.5,0.5443,191414,15.747,17.067,15.0,16.329,6380.46666666667,0.0,1.0
2024-06-27,0.548,0.58,0.524,0.55,443828,16.44,17.4,15.72,16.5,14794.2666666667,0.0,1.0
2024-06-28,0.55,0.56,0.5249,0.55,56929,16.5,16.8,15.747,16.5,1897.63333333333,0.0,1.0
2024-07-01,0.54,0.56,0.5211,0.56,71777,16.2,16.8,15.633,16.8,2392.56666666667,0.0,1.0
2024-07-02,0.5405,0.5601,0.5309,0.5309,87385,16.215,16.803,15.927,15.927,2912.83333333333,0.0,1.0
2024-07-03,0.5401,0.55,0.5399,0.54,36366,16.203,16.5,16.197,16.2,1212.2,0.0,1.0
2024-07-05,0.548,0.56,0.548,0.55,155369,16.44,16.8,16.44,16.5,5178.96666666667,0.0,1.0
2024-07-08,0.565,0.575,0.54,0.55,327565,16.95,17.25,16.2,16.5,10918.8333333333,0.0,1.0
2024-07-09,0.5505,0.569,0.5412,0.558,74287,16.515,17.07,16.236,16.74,2476.23333333333,0.0,1.0
2024-07-10,0.5501,0.5799,0.5411,0.555,141758,16.503,17.397,16.233,16.65,4725.26666666667,0.0,1.0
2024-07-11,0.55,0.5675,0.5338,0.561,274600,16.5,17.025,16.014,16.83,9153.33333333333,0.0,1.0
2024-07-12,0.548,0.56,0.5101,0.55,284955,16.44,16.8,15.303,16.5,9498.5,0.0,1.0
2024-07-15,0.506,0.5411,0.5028,0.534,213743,15.18,16.233,15.084,16.02,7124.76666666667,0.0,1.0
2024-07-16,0.518,0.532,0.5118,0.5161,92007,15.54,15.96,15.354,15.483,3066.9,0.0,1.0
2024-07-17,0.546,0.555,0.52,0.55,445073,16.38,16.65,15.6,16.5,14835.7666666667,0.0,1.0
2024-07-18,0.5299,0.55,0.5213,0.5309,84673,15.897,16.5,15.639,15.927,2822.43333333333,0.0,1.0
2024-07-19,0.51,0.5299,0.51,0.52,135243,15.3,15.897,15.3,15.6,4508.1,0.0,1.0
2024-07-22,0.4999,0.538,0.43,0.5291,363287,14.997,16.14,12.9,15.873,12109.5666666667,0.0,1.0
2024-07-23,0.5029,0.51,0.49011,0.4999,42563,15.087,15.3,14.7033,14.997,1418.76666666667,0.0,1.0
2024-07-24,0.4832,0.507499,0.47,0.506,131504,14.496,15.22497,14.1,15.18,4383.46666666667,0.0,1.0
2024-07-25,0.466,0.4888,0.46,0.4884,116809,13.98,14.664,13.8,14.652,3893.63333333333,0.0,1.0
2024-07-26,0.4682,0.4774,0.444101,0.475,187470,14.046,14.322,13.32303,14.25,6249,0.0,1.0
2024-07-29,0.46,0.491401,0.45,0.4772,372165,13.8,14.74203,13.5,14.316,12405.5,0.0,1.0
2024-07-30,0.4414,0.478,0.4339,0.477,143608,13.242,14.34,13.017,14.31,4786.93333333333,0.0,1.0
2024-07-31,0.45,0.4599,0.4323,0.45,162046,13.5,13.797,12.969,13.5,5401.53333333333,0.0,1.0
2024-08-01,0.4594,0.46,0.4349,0.440749,217078,13.782,13.8,13.047,13.22247,7235.93333333333,0.0,1.0
2024-08-02,0.44,0.4648,0.44,0.46,2103502,13.2,13.944,13.2,13.8,70116.7333333333,0.0,1.0
2024-08-05,0.3613,0.4018,0.338,0.3895,507393,10.839,12.054,10.14,11.685,16913.1,0.0,1.0
2024-08-06,0.4087,0.421,0.36,0.3601,263011,12.261,12.63,10.8,10.803,8767.03333333333,0.0,1.0
2024-08-07,0.4265,0.448,0.3869,0.4319,261267,12.795,13.44,11.607,12.957,8708.9,0.0,1.0
2024-08-08,0.447501,0.4648,0.401,0.433,285910,13.42503,13.944,12.03,12.99,9530.33333333333,0.0,1.0
2024-08-09,0.4427,0.4589,0.423,0.44,65390,13.281,13.767,12.69,13.2,2179.66666666667,0.0,1.0
2024-08-12,0.446054,0.45,0.413,0.45,75557,13.38162,13.5,12.39,13.5,2518.56666666667,0.0,1.0
2024-08-13,0.42,0.4554,0.42,0.4554,168549,12.6,13.662,12.6,13.662,5618.3,0.0,1.0
2024-08-14,0.42,0.447,0.4149,0.4245,41673,12.6,13.41,12.447,12.735,1389.1,0.0,1.0
2024-08-15,0.423,0.4292,0.414,0.424,25486,12.69,12.876,12.42,12.72,849.533333333333,0.0,1.0
2024-08-16,0.423,0.4449,0.42,0.429,52161,12.69,13.347,12.6,12.87,1738.7,0.0,1.0
2024-08-19,0.45,0.46,0.423,0.423,200333,13.5,13.8,12.69,12.69,6677.76666666667,0.0,1.0
2024-08-20,0.4499,0.449999,0.4312,0.4391,167380,13.497,13.49997,12.936,13.173,5579.33333333333,0.0,1.0
2024-08-21,0.4398,0.45,0.43,0.440001,127140,13.194,13.5,12.9,13.20003,4238,0.0,1.0
2024-08-22,0.4205,0.449,0.42,0.44,61302,12.615,13.47,12.6,13.2,2043.4,0.0,1.0
2024-08-23,0.422086,0.4344,0.4141,0.4203,63356,12.66258,13.032,12.423,12.609,2111.86666666667,0.0,1.0
2024-08-26,0.41,0.43,0.4,0.43,118093,12.3,12.9,12.0,12.9,3936.43333333333,0.0,1.0
2024-08-27,0.3947,0.4218,0.38,0.4218,204172,11.841,12.654,11.4,12.654,6805.73333333333,0.0,1.0
2024-08-28,0.3776,0.4043,0.367,0.4,99286,11.328,12.129,11.01,12.0,3309.53333333333,0.0,1.0
2024-08-29,0.385,0.39,0.37,0.37,91966,11.55,11.7,11.1,11.1,3065.53333333333,0.0,1.0
2024-08-30,0.375,0.3841,0.35,0.372,138090,11.25,11.523,10.5,11.16,4603,0.0,1.0
2024-09-03,0.33,0.3769,0.3211,0.3769,249315,9.90000000000001,11.307,9.63300000000001,11.307,8310.49999999999,0.0,1.0
2024-09-04,0.347,0.37,0.3321,0.37,264110,10.41,11.1,9.96300000000001,11.1,8803.66666666667,0.0,1.0
2024-09-05,0.2877,0.364,0.27,0.3466,1181943,8.63100000000001,10.92,8.10000000000001,10.398,39398.0999999999,0.0,1.0
2024-09-06,0.29,0.2992,0.274,0.2892,358408,8.70000000000001,8.97600000000001,8.22000000000001,8.67600000000001,11946.9333333333,0.0,1.0
2024-09-09,0.3095,0.3109,0.283,0.3015,421062,9.28500000000001,9.32700000000001,8.49000000000001,9.04500000000001,14035.4,0.0,1.0
2024-09-10,0.2976,0.319,0.295,0.319,169108,8.92800000000001,9.57000000000001,8.85000000000001,9.57000000000001,5636.93333333333,0.0,1.0
2024-09-11,0.2907,0.3099,0.29,0.302,290359,8.72100000000001,9.29700000000001,8.70000000000001,9.06000000000001,9678.63333333332,0.0,1.0
2024-09-12,0.2914,0.3097,0.286,0.295,294386,8.74200000000001,9.29100000000001,8.58000000000001,8.85000000000001,9812.86666666666,0.0,1.0
2024-09-13,0.2986,0.305,0.2921,0.305,306737,8.95800000000001,9.15000000000001,8.76300000000001,9.15000000000001,10224.5666666667,0.0,1.0
2024-09-16,0.2711,0.301799,0.2711,0.2988,384975,8.13300000000001,9.05397000000001,8.13300000000001,8.96400000000001,12832.5,0.0,1.0
2024-09-17,0.2801,0.3,0.28,0.2812,268049,8.40300000000001,9.00000000000001,8.40000000000001,8.43600000000001,8934.96666666666,0.0,1.0
2024-09-18,0.275,0.2893,0.275,0.28,375008,8.25000000000001,8.67900000000001,8.25000000000001,8.40000000000001,12500.2666666667,0.0,1.0
2024-09-19,0.2798,0.2989,0.2753,0.28,520803,8.39400000000001,8.96700000000001,8.25900000000001,8.40000000000001,17360.1,0.0,1.0
2024-09-20,0.28,0.2955,0.2753,0.291,312645,8.40000000000001,8.86500000000001,8.25900000000001,8.73000000000001,10421.5,0.0,1.0
2024-09-23,0.27,0.289801,0.264,0.2811,272157,8.10000000000001,8.69403000000001,7.92000000000001,8.43300000000001,9071.89999999999,0.0,1.0
2024-09-24,0.2691,0.2848,0.265,0.27,175502,8.07300000000001,8.54400000000001,7.95000000000001,8.10000000000001,5850.06666666666,0.0,1.0
2024-09-25,0.2633,0.2691,0.2505,0.2691,477522,7.89900000000001,8.07300000000001,7.51500000000001,8.07300000000001,15917.4,0.0,1.0
2024-09-26,0.25,0.2633,0.245,0.2633,5443000,7.50000000000001,7.89900000000001,7.35000000000001,7.89900000000001,181433.333333333,0.0,1.0
2024-09-27,0.2192,0.26,0.2185,0.2575,22979569,6.57600000000001,7.80000000000001,6.55500000000001,7.72500000000001,765985.633333332,0.0,1.0
2024-09-30,0.223,0.2338,0.197101,0.206,3044761,6.69000000000001,7.01400000000001,5.91303000000001,6.18000000000001,101492.033333333,0.0,1.0
2024-10-01,0.207486,0.2327,0.202,0.223,3141048,6.22458000000001,6.98100000000001,6.06000000000001,6.69000000000001,104701.6,0.0,1.0
2024-10-02,0.23,0.255,0.2197,0.2301,6113362,6.90000000000001,7.65000000000001,6.59100000000001,6.90300000000001,203778.733333333,0.0,1.0
2024-10-03,0.215,0.232,0.2071,0.232,2052077,6.45000000000001,6.96000000000001,6.21300000000001,6.96000000000001,68402.5666666666,0.0,1.0
2024-10-04,0.2257,0.2315,0.2084,0.215,1144375,6.77100000000001,6.94500000000001,6.25200000000001,6.45000000000001,38145.8333333333,0.0,1.0
2024-10-07,0.22,0.2237,0.2102,0.2225,778660,6.60000000000001,6.71100000000001,6.30600000000001,6.67500000000001,25955.3333333333,0.0,1.0
2024-10-08,0.2124,0.2248,0.207,0.2163,598991,6.37200000000001,6.74400000000001,6.21000000000001,6.48900000000001,19966.3666666666,0.0,1.0
2024-10-09,0.2096,0.2165,0.2016,0.2124,703208,6.28800000000001,6.49500000000001,6.04800000000001,6.37200000000001,23440.2666666666,0.0,1.0
2024-10-10,0.2042,0.21067,0.1996,0.2096,776001,6.12600000000001,6.32010000000001,5.98800000000001,6.28800000000001,25866.7,0.0,1.0
2024-10-11,0.21,0.2151,0.19,0.2031,608698,6.30000000000001,6.45300000000001,5.70000000000001,6.09300000000001,20289.9333333333,0.0,1.0
2024-10-14,0.2108,0.2145,0.2021,0.21,310029,6.32400000000001,6.43500000000001,6.06300000000001,6.30000000000001,10334.3,0.0,1.0
2024-10-15,0.2142,0.2185,0.205,0.21,1700380,6.42600000000001,6.55500000000001,6.15000000000001,6.30000000000001,56679.3333333332,0.0,1.0
2024-10-16,0.228399,0.275,0.217,0.2485,6630749,6.85197000000001,8.25000000000001,6.51000000000001,7.45500000000001,221024.966666666,0.0,1.0
2024-10-17,0.2113,0.2349,0.206,0.23,2093361,6.33900000000001,7.04700000000001,6.18000000000001,6.90000000000001,69778.6999999999,0.0,1.0
2024-10-18,0.2109,0.215,0.2026,0.21,933549,6.32700000000001,6.45000000000001,6.07800000000001,6.30000000000001,31118.3,0.0,1.0
2024-10-21,0.231,0.236599,0.2102,0.2155,3009206,6.93000000000001,7.09797000000001,6.30600000000001,6.46500000000001,100306.866666667,0.0,1.0
2024-10-22,0.218,0.245,0.2113,0.231,2183434,6.54000000000001,7.35000000000001,6.33900000000001,6.93000000000001,72781.1333333332,0.0,1.0
2024-10-23,0.215,0.225,0.209,0.21,1218007,6.45000000000001,6.75000000000001,6.27000000000001,6.30000000000001,40600.2333333333,0.0,1.0
2024-10-24,0.2149,0.2198,0.2048,0.21,777924,6.44700000000001,6.59400000000001,6.14400000000001,6.30000000000001,25930.8,0.0,1.0
2024-10-25,0.223,0.2238,0.21,0.21,497110,6.69000000000001,6.71400000000001,6.30000000000001,6.30000000000001,16570.3333333333,0.0,1.0
2024-10-28,0.3118,0.334,0.215,0.22,9779446,9.35400000000001,10.02,6.45000000000001,6.60000000000001,325981.533333333,0.0,1.0
2024-10-29,0.2592,0.272,0.2411,0.265,3669083,7.77600000000001,8.16000000000001,7.23300000000001,7.95000000000001,122302.766666667,0.0,1.0
2024-10-30,0.2527,0.267699,0.246,0.255,1910651,7.58100000000001,8.03097000000001,7.38000000000001,7.65000000000001,63688.3666666666,0.0,1.0
2024-10-31,0.28,0.3035,0.2501,0.2527,4341518,8.40000000000001,9.10500000000001,7.50300000000001,7.58100000000001,144717.266666667,0.0,1.0
2024-11-01,0.26,0.2899,0.2501,0.2867,2882713,7.80000000000001,8.69700000000001,7.50300000000001,8.60100000000001,96090.4333333332,0.0,1.0
2024-11-04,0.2789,0.2941,0.25,0.26,2584121,8.36700000000001,8.82300000000001,7.50000000000001,7.80000000000001,86137.3666666666,0.0,1.0
2024-11-05,0.2835,0.2951,0.2641,0.2789,2063264,8.50500000000001,8.85300000000001,7.92300000000001,8.36700000000001,68775.4666666666,0.0,1.0
2024-11-06,0.3588,0.5197,0.2851,0.29,51286892,10.764,15.591,8.55300000000001,8.70000000000001,1709563.06666667,0.0,1.0
2024-11-07,0.4252,0.46,0.3305,0.37,9583414,12.756,13.8,9.91500000000001,11.1,319447.133333333,0.0,1.0
2024-11-08,0.3932,0.423,0.3795,0.412,2470109,11.796,12.69,11.385,12.36,82336.9666666667,0.0,1.0
2024-11-11,0.4056,0.4198,0.4,0.4134,1267398,12.168,12.594,12.0,12.402,42246.6,0.0,1.0
2024-11-12,0.36,0.417,0.325,0.405,2796006,10.8,12.51,9.75000000000001,12.15,93200.2,0.0,1.0
2024-11-13,0.3078,0.3689,0.2925,0.34,2565863,9.23400000000001,11.067,8.77500000000001,10.2,85528.7666666666,0.0,1.0
2024-11-14,0.2652,0.315,0.2563,0.3001,2453526,7.95600000000001,9.45000000000001,7.68900000000001,9.00300000000001,81784.1999999999,0.0,1.0
2024-11-15,0.255,0.2805,0.2153,0.27,2198631,7.65000000000001,8.41500000000001,6.45900000000001,8.10000000000001,73287.6999999999,0.0,1.0
2024-11-18,0.2662,0.32,0.2421,0.255,2970904,7.98600000000001,9.60000000000001,7.26300000000001,7.65000000000001,99030.1333333332,0.0,1.0
2024-11-19,0.2599,0.294,0.2505,0.262,1231619,7.79700000000001,8.82000000000001,7.51500000000001,7.86000000000001,41053.9666666666,0.0,1.0
2024-11-20,0.2442,0.2665,0.234,0.2509,1198556,7.32600000000001,7.99500000000001,7.02000000000001,7.52700000000001,39951.8666666666,0.0,1.0
2024-11-21,0.2474,0.267,0.2301,0.24,1077427,7.42200000000001,8.01000000000001,6.90300000000001,7.20000000000001,35914.2333333333,0.0,1.0
2024-11-22,0.2654,0.2695,0.24,0.24,544022,7.96200000000001,8.08500000000001,7.20000000000001,7.20000000000001,18134.0666666666,0.0,1.0
2024-11-25,0.2686,0.2899,0.265,0.266,1353261,8.05800000000001,8.69700000000001,7.95000000000001,7.98000000000001,45108.6999999999,0.0,1.0
2024-11-26,0.311,0.347,0.28,0.292,8222157,9.33000000000001,10.41,8.40000000000001,8.76000000000001,274071.9,0.0,1.0
2024-11-27,0.3011,0.3061,0.278301,0.3042,1413718,9.03300000000001,9.18300000000001,8.34903000000001,9.12600000000001,47123.9333333333,0.0,1.0
2024-11-29,0.304,0.305,0.284,0.3,1066542,9.12000000000001,9.15000000000001,8.52000000000001,9.00000000000001,35551.4,0.0,1.0
2024-12-02,0.2986,0.327,0.2911,0.319,1621972,8.95800000000001,9.81000000000001,8.73300000000001,9.57000000000001,54065.7333333333,0.0,1.0
2024-12-03,0.3005,0.324,0.2975,0.31,1508032,9.01500000000001,9.72000000000001,8.92500000000001,9.30000000000001,50267.7333333333,0.0,1.0
2024-12-04,0.2976,0.31,0.277,0.3,6634646,8.92800000000001,9.30000000000001,8.31000000000001,9.00000000000001,221154.866666666,0.0,1.0
2024-12-05,0.4644,0.495,0.2994,0.3171,59095305,13.932,14.85,8.98200000000001,9.51300000000001,1969843.5,0.0,1.0
2024-12-06,0.55,0.6929,0.485,0.53,47385118,16.5,20.787,14.55,15.9,1579503.93333333,0.0,1.0
2024-12-09,0.78,0.79,0.5448,0.55,14022612,23.4,23.7,16.344,16.5,467420.4,0.0,1.0
2024-12-10,1.08,1.17,0.7808,0.7808,23915103,32.4,35.1,23.424,23.424,797170.1,0.0,1.0
2024-12-11,1.52,1.64,1.1,1.11,17490416,45.6000000000001,49.2,33.0,33.3,583013.866666665,0.0,1.0
2024-12-12,1.2,1.77,0.99,1.7,20387173,36.0,53.1000000000001,29.7,51.0,679572.433333333,0.0,1.0
2024-12-13,1.26,1.42,1.06,1.17,8323659,37.8,42.6,31.8,35.1,277455.3,0.0,1.0
2024-12-16,1.12,1.41,1.09,1.4,11421925,33.6,42.3,32.7,42.0,380730.833333333,0.0,1.0
2024-12-17,0.85,1.1,0.7821,1.09,11871126,25.5,33.0,23.463,32.7,395704.2,0.0,1.0
2024-12-18,0.9,1.15,0.776,0.781,8487422,27.0,34.5,23.28,23.43,282914.066666667,0.0,1.0
2024-12-19,1.02,1.31,0.95,0.95,10521140,30.6,39.3,28.5,28.5,350704.666666667,0.0,1.0
2024-12-20,0.9738,1.14,0.96,1.06,3610833,29.214,34.2,28.8,31.8,120361.1,0.0,1.0
2024-12-23,1.03,1.06,0.9627,0.9627,2580121,30.9,31.8,28.881,28.881,86004.0333333333,0.0,1.0
2024-12-24,1.01,1.05,0.9517,1.02,1345441,30.3,31.5,28.551,30.6,44848.0333333333,0.0,1.0
2024-12-26,0.9803,1.01,0.84,1.0,2143929,29.409,30.3,25.2,30.0,71464.3,0.0,1.0
2024-12-27,0.925,1.0,0.9003,1.0,1429176,27.75,30.0,27.009,30.0,47639.2,0.0,1.0
2024-12-30,0.8241,0.92,0.8102,0.8769,2181739,24.723,27.6,24.306,26.307,72724.6333333333,0.0,1.0
2024-12-31,0.917,0.9999,0.77,0.88,3401274,27.51,29.997,23.1,26.4,113375.8,0.0,1.0
2025-01-02,0.874,0.9898,0.8252,0.9898,1379804,26.22,29.694,24.756,29.694,45993.4666666667,0.0,1.0
2025-01-03,0.956,0.9615,0.858,0.86,1265691,28.68,28.845,25.74,25.8,42189.7,0.0,1.0
2025-01-06,0.9346,1.02,0.9188,0.956,1761025,28.038,30.6,27.564,28.68,58700.8333333333,0.0,1.0
2025-01-07,0.8637,0.936999,0.8202,0.921,1440364,25.911,28.10997,24.606,27.63,48012.1333333333,0.0,1.0
2025-01-08,0.7302,0.86,0.7256,0.835,1607734,21.906,25.8,21.768,25.05,53591.1333333333,0.0,1.0
2025-01-10,0.671,0.7599,0.6415,0.7179,1397622,20.13,22.797,19.245,21.537,46587.4,0.0,1.0
2025-01-13,0.628,0.6809,0.4853,0.67,2461274,18.84,20.427,14.559,20.1,82042.4666666667,0.0,1.0
2025-01-14,0.5706,0.61,0.55,0.591,757109,17.118,18.3,16.5,17.73,25236.9666666667,0.0,1.0
2025-01-15,0.59,0.62,0.5706,0.5723,892435,17.7,18.6,17.118,17.169,29747.8333333333,0.0,1.0
2025-01-16,0.569,0.6139,0.558,0.59,481210,17.07,18.417,16.74,17.7,16040.3333333333,0.0,1.0
2025-01-17,0.5296,0.5941,0.5296,0.56,613151,15.888,17.823,15.888,16.8,20438.3666666667,0.0,1.0
2025-01-21,0.608,0.6614,0.51,0.51,12746075,18.24,19.842,15.3,15.3,424869.166666667,0.0,1.0
2025-01-22,0.6269,0.705,0.5435,0.6784,35321946,18.807,21.15,16.305,20.352,1177398.2,0.0,1.0
2025-01-23,0.5,0.61,0.48,0.61,4426040,15.0,18.3,14.4,18.3,147534.666666667,0.0,1.0
2025-01-24,0.4594,0.473,0.4028,0.47,3744023,13.782,14.19,12.084,14.1,124800.766666667,0.0,1.0
2025-01-27,0.439,0.495,0.4301,0.45,1908241,13.17,14.85,12.903,13.5,63608.0333333333,0.0,1.0
2025-01-28,0.48,0.539,0.43,0.4403,3446247,14.4,16.17,12.9,13.209,114874.9,0.0,1.0
2025-01-29,0.45,0.4677,0.435,0.4677,1174194,13.5,14.031,13.05,14.031,39139.8,0.0,1.0
2025-01-30,0.4499,0.4699,0.4401,0.4609,925193,13.497,14.097,13.203,13.827,30839.7666666667,0.0,1.0
2025-01-31,0.4392,0.4598,0.43,0.45,684600,13.176,13.794,12.9,13.5,22820,0.0,1.0
2025-02-03,0.439,0.45,0.418,0.4201,572543,13.17,13.5,12.54,12.603,19084.7666666667,0.0,1.0
2025-02-04,0.4666,0.495,0.4302,0.47,4455057,13.998,14.85,12.906,14.1,148501.9,0.0,1.0
2025-02-05,0.4275,0.4699,0.42,0.4695,1612541,12.825,14.097,12.6,14.085,53751.3666666667,0.0,1.0
2025-02-06,0.4538,0.46,0.4121,0.4263,1051853,13.614,13.8,12.363,12.789,35061.7666666667,0.0,1.0
2025-02-07,0.5584,0.624,0.4597,0.46,8875593,16.752,18.72,13.791,13.8,295853.1,0.0,1.0
2025-02-10,0.546,0.5699,0.4818,0.55,2895526,16.38,17.097,14.454,16.5,96517.5333333334,0.0,1.0
2025-02-11,0.5346,0.5471,0.5038,0.5471,1093828,16.038,16.413,15.114,16.413,36460.9333333333,0.0,1.0
2025-02-12,0.5332,0.552,0.5117,0.5353,1336354,15.996,16.56,15.351,16.059,44545.1333333333,0.0,1.0
2025-02-13,0.6773,0.685,0.539701,0.55,5076191,20.319,20.55,16.19103,16.5,169206.366666667,0.0,1.0
2025-02-14,0.6693,0.6799,0.6,0.675,2244634,20.079,20.397,18.0,20.25,74821.1333333333,0.0,1.0
2025-02-18,0.6084,0.678,0.56,0.66,2036932,18.252,20.34,16.8,19.8,67897.7333333334,0.0,1.0
2025-02-19,0.585,0.6204,0.561,0.6176,1294240,17.55,18.612,16.83,18.528,43141.3333333333,0.0,1.0
2025-02-20,0.471,0.585,0.4683,0.58,3246118,14.13,17.55,14.049,17.4,108203.933333333,0.0,1.0
2025-02-21,0.5045,0.57,0.4711,0.49,2533236,15.135,17.1,14.133,14.7,84441.2,0.0,1.0
2025-02-24,0.5,0.5299,0.47,0.5,1316649,15.0,15.897,14.1,15.0,43888.3,0.0,1.0
2025-02-25,0.4877,0.5242,0.4502,0.519,1186837,14.631,15.726,13.506,15.57,39561.2333333333,0.0,1.0
2025-02-26,0.4942,0.5335,0.475,0.48,806524,14.826,16.005,14.25,14.4,26884.1333333333,0.0,1.0
2025-02-27,0.4525,0.519999,0.451,0.4942,1414743,13.575,15.59997,13.53,14.826,47158.1,0.0,1.0
2025-02-28,0.4493,0.4782,0.4255,0.4505,1188222,13.479,14.346,12.765,13.515,39607.4,0.0,1.0
2025-03-03,0.4212,0.465,0.39,0.44,952790,12.636,13.95,11.7,13.2,31759.6666666667,0.0,1.0
2025-03-04,0.419,0.4344,0.3918,0.41,862752,12.57,13.032,11.754,12.3,28758.4,0.0,1.0
2025-03-05,0.463,0.4942,0.413221,0.415,1418311,13.89,14.826,12.39663,12.45,47277.0333333333,0.0,1.0
2025-03-06,0.4574,0.52,0.4525,0.4683,1339064,13.722,15.6,13.575,14.049,44635.4666666667,0.0,1.0
2025-03-07,0.4523,0.4872,0.4243,0.45,912489,13.569,14.616,12.729,13.5,30416.3,0.0,1.0
2025-03-10,0.41,0.45,0.41,0.439,972942,12.3,13.5,12.3,13.17,32431.4,0.0,1.0
2025-03-11,0.402,0.432824,0.38805,0.4,723352,12.06,12.98472,11.6415,12.0,24111.7333333333,0.0,1.0
2025-03-12,0.406,0.42,0.392,0.42,595964,12.18,12.6,11.76,12.6,19865.4666666667,0.0,1.0
2025-03-13,0.402,0.426199,0.3914,0.4067,304800,12.06,12.78597,11.742,12.201,10160,0.0,1.0
2025-03-14,0.4243,0.4438,0.4004,0.4011,578290,12.729,13.314,12.012,12.033,19276.3333333333,0.0,1.0
2025-03-17,0.4628,0.47,0.41,0.418,963841,13.884,14.1,12.3,12.54,32128.0333333333,0.0,1.0
2025-03-18,0.437,0.4711,0.4165,0.4627,550862,13.11,14.133,12.495,13.881,18362.0666666667,0.0,1.0
2025-03-19,0.463,0.4731,0.4255,0.444,394974,13.89,14.193,12.765,13.32,13165.8,0.0,1.0
2025-03-20,0.44,0.47,0.4355,0.465,318436,13.2,14.1,13.065,13.95,10614.5333333333,0.0,1.0
2025-03-21,0.45,0.45,0.4059,0.448,685356,13.5,13.5,12.177,13.44,22845.2,0.0,1.0
2025-03-24,0.4321,0.47,0.4213,0.45,843950,12.963,14.1,12.639,13.5,28131.6666666667,0.0,1.0
2025-03-25,0.4331,0.4489,0.417,0.42,574437,12.993,13.467,12.51,12.6,19147.9,0.0,1.0
2025-03-26,0.4276,0.459,0.4224,0.4331,471094,12.828,13.77,12.672,12.993,15703.1333333333,0.0,1.0
2025-03-27,0.4132,0.442,0.4,0.442,803747,12.396,13.26,12.0,13.26,26791.5666666667,0.0,1.0
2025-03-28,0.3798,0.407,0.35,0.4069,1515926,11.394,12.21,10.5,12.207,50530.8666666667,0.0,1.0
2025-03-31,0.33,0.3679,0.3,0.36,1978976,9.90000000000001,11.037,9.00000000000001,10.8,65965.8666666666,0.0,1.0
2025-04-01,0.36,0.3976,0.33,0.3522,925211,10.8,11.928,9.90000000000001,10.566,30840.3666666667,0.0,1.0
2025-04-02,0.3449,0.3656,0.3276,0.351,777075,10.347,10.968,9.82800000000001,10.53,25902.5,0.0,1.0
2025-04-03,0.3296,0.34,0.313,0.3346,707969,9.88800000000001,10.2,9.39000000000001,10.038,23598.9666666666,0.0,1.0
2025-04-04,0.3055,0.352,0.28,0.32,1354214,9.16500000000001,10.56,8.40000000000001,9.60000000000001,45140.4666666666,0.0,1.0
2025-04-07,0.3272,0.344799,0.28,0.28,713789,9.81600000000001,10.34397,8.40000000000001,8.40000000000001,23792.9666666666,0.0,1.0
2025-04-08,0.3163,0.3487,0.2962,0.325,692600,9.48900000000001,10.461,8.88600000000001,9.75000000000001,23086.6666666666,0.0,1.0
2025-04-09,0.3488,0.3586,0.3104,0.3105,803011,10.464,10.758,9.31200000000001,9.31500000000001,26767.0333333333,0.0,1.0
2025-04-10,0.3452,0.3688,0.32,0.355,474261,10.356,11.064,9.60000000000001,10.65,15808.7,0.0,1.0
2025-04-11,0.405,0.4123,0.3359,0.353,716354,12.15,12.369,10.077,10.59,23878.4666666667,0.0,1.0
2025-04-14,0.3885,0.41,0.361,0.4006,454016,11.655,12.3,10.83,12.018,15133.8666666667,0.0,1.0
2025-04-15,0.3988,0.41,0.3603,0.3768,439421,11.964,12.3,10.809,11.304,14647.3666666667,0.0,1.0
2025-04-16,0.3741,0.4279,0.3603,0.4279,601090,11.223,12.837,10.809,12.837,20036.3333333333,0.0,1.0
2025-04-17,0.3899,0.39,0.3621,0.38,234586,11.697,11.7,10.863,11.4,7819.53333333333,0.0,1.0
2025-04-21,0.37,0.3957,0.365,0.383,257686,11.1,11.871,10.95,11.49,8589.53333333333,0.0,1.0
2025-04-22,0.414,0.4191,0.3709,0.387,609513,12.42,12.573,11.127,11.61,20317.1,0.0,1.0
2025-04-23,0.4573,0.4698,0.4191,0.44,789048,13.719,14.094,12.573,13.2,26301.6,0.0,1.0
2025-04-24,0.5199,0.5796,0.4601,0.4698,2435488,15.597,17.388,13.803,14.094,81182.9333333333,0.0,1.0
2025-04-25,0.484,0.5597,0.4575,0.55,1546127,14.52,16.791,13.725,16.5,51537.5666666667,0.0,1.0
2025-04-28,0.4507,0.5,0.4019,0.5,1019894,13.521,15.0,12.057,15.0,33996.4666666667,0.0,1.0
2025-04-29,0.4556,0.465,0.424,0.4358,477800,13.668,13.95,12.72,13.074,15926.6666666667,0.0,1.0
2025-04-30,0.4248,0.4541,0.4131,0.4432,546600,12.744,13.623,12.393,13.296,18220,0.0,1.0
2025-05-01,0.3969,0.435,0.3886,0.4248,772353,11.907,13.05,11.658,12.744,25745.1,0.0,1.0
2025-05-02,0.4274,0.441,0.387,0.417,618640,12.822,13.23,11.61,12.51,20621.3333333333,0.0,1.0
2025-05-05,0.4704,0.482,0.418349,0.43,654823,14.112,14.46,12.55047,12.9,21827.4333333333,0.0,1.0
2025-05-06,0.4275,0.4755,0.42,0.47,520847,12.825,14.265,12.6,14.1,17361.5666666667,0.0,1.0
2025-05-07,0.4013,0.4448,0.3901,0.421,573312,12.039,13.344,11.703,12.63,19110.4,0.0,1.0
2025-05-08,0.2124,0.246,0.1832,0.1996,8703333,6.37200000000001,7.38000000000001,5.49600000000001,5.98800000000001,290111.1,0.0,1.0
2025-05-09,0.1851,0.2164,0.18,0.213,2327400,5.55300000000001,6.49200000000001,5.40000000000001,6.39000000000001,77579.9999999999,0.0,1.0
2025-05-12,0.1573,0.199,0.15,0.18705,4303995,4.719,5.97000000000001,4.5,5.61150000000001,143466.5,0.0,1.0
2025-05-13,5.35,5.3781,4.65,4.74,108706,5.35,5.3781,4.65,4.74,108706,0.0,0.0333333333333333
2025-05-14,4.53,5.7,3.9301,5.07,397616,4.53,5.7,3.9301,5.07,397616,0.0,1.0
2025-05-15,4.0,4.5,3.7955,4.5,148103,4.0,4.5,3.7955,4.5,148103,0.0,1.0
2025-05-16,3.84,4.1,3.4,3.56,135761,3.84,4.1,3.4,3.56,135761,0.0,1.0
2025-05-19,4.42,4.5147,3.83,3.83,171073,4.42,4.5147,3.83,3.83,171073,0.0,1.0
2025-05-20,4.76,4.93,4.17,4.47,199728,4.76,4.93,4.17,4.47,199728,0.0,1.0
2025-05-21,4.33,4.88,4.21,4.85,58300,4.33,4.88,4.21,4.85,58300,0.0,1.0
2025-05-22,4.24,4.53,4.1,4.31,41540,4.24,4.53,4.1,4.31,41540,0.0,1.0
2025-05-23,3.95,4.29,3.84,4.2,68563,3.95,4.29,3.84,4.2,68563,0.0,1.0
2025-05-27,4.25,4.35,3.9,3.93,60542,4.25,4.35,3.9,3.93,60542,0.0,1.0
2025-05-28,4.31,4.3892,4.19,4.28,11596,4.31,4.3892,4.19,4.28,11596,0.0,1.0
2025-05-29,4.21,4.42,4.05,4.33,40894,4.21,4.42,4.05,4.33,40894,0.0,1.0
2025-05-30,3.99,4.1987,3.88,4.15,28875,3.99,4.1987,3.88,4.15,28875,0.0,1.0
2025-06-02,4.25,4.3089,4.02,4.02,38962,4.25,4.3089,4.02,4.02,38962,0.0,1.0
2025-06-03,4.4,4.4299,4.2411,4.37,30352,4.4,4.4299,4.2411,4.37,30352,0.0,1.0
2025-06-04,4.99,5.03,4.32,4.5,190219,4.99,5.03,4.32,4.5,190219,0.0,1.0
2025-06-05,4.52,5.2,4.451,5.1,50821,4.52,5.2,4.451,5.1,50821,0.0,1.0
2025-06-06,4.765,4.8252,4.42,4.51,50502,4.765,4.8252,4.42,4.51,50502,0.0,1.0
2025-06-09,4.84,4.94,4.6401,4.76,34850,4.84,4.94,4.6401,4.76,34850,0.0,1.0
2025-06-10,4.53,5.0,4.5001,4.75,124140,4.53,5.0,4.5001,4.75,124140,0.0,1.0
2025-06-11,4.23,4.57,4.09,4.57,55159,4.23,4.57,4.09,4.57,55159,0.0,1.0
2025-06-12,3.95,4.21,3.75,4.1447,91949,3.95,4.21,3.75,4.1447,91949,0.0,1.0
2025-06-13,4.06,4.06,3.77,3.77,62146,4.06,4.06,3.77,3.77,62146,0.0,1.0
2025-06-16,3.95,4.175,3.84,4.13,40922,3.95,4.175,3.84,4.13,40922,0.0,1.0
2025-06-17,3.72,4.0,3.65,3.94,20166,3.72,4.0,3.65,3.94,20166,0.0,1.0
2025-06-18,3.89,3.89,3.71,3.71,29842,3.89,3.89,3.71,3.71,29842,0.0,1.0
2025-06-20,3.71,3.89,3.69,3.89,25379,3.71,3.89,3.69,3.89,25379,0.0,1.0
2025-06-23,3.7,3.73,3.62,3.67,17060,3.7,3.73,3.62,3.67,17060,0.0,1.0
2025-06-24,3.5,3.68,3.44,3.68,52997,3.5,3.68,3.44,3.68,52997,0.0,1.0
2025-06-25,3.28,3.5,3.22,3.4397,66319,3.28,3.5,3.22,3.4397,66319,0.0,1.0
2025-06-26,3.3,3.37,3.22,3.27,40953,3.3,3.37,3.22,3.27,40953,0.0,1.0
2025-06-27,3.61,3.81,3.3,3.3,104580,3.61,3.81,3.3,3.3,104580,0.0,1.0
2025-06-30,3.6,3.6139,3.45,3.61,22480,3.6,3.6139,3.45,3.61,22480,0.0,1.0
2025-07-01,3.61,3.71,3.49,3.7,22628,3.61,3.71,3.49,3.7,22628,0.0,1.0
2025-07-02,3.68,3.73,3.5409,3.62,16371,3.68,3.73,3.5409,3.62,16371,0.0,1.0
2025-07-03,3.8,3.9,3.7,3.7,29275,3.8,3.9,3.7,3.7,29275,0.0,1.0
2025-07-07,3.79,3.85,3.43,3.78,24960,3.79,3.85,3.43,3.78,24960,0.0,1.0
2025-07-08,4.0,4.18,3.75,3.85,80679,4.0,4.18,3.75,3.85,80679,0.0,1.0
2025-07-09,3.8922,4.14,3.8922,4.09,27735,3.8922,4.14,3.8922,4.09,27735,0.0,1.0
2025-07-10,4.29,4.3299,3.9576,4.008,53964,4.29,4.3299,3.9576,4.008,53964,0.0,1.0
2025-07-11,4.15,4.3,4.025,4.3,9624,4.15,4.3,4.025,4.3,9624,0.0,1.0
2025-07-14,4.42,4.46,4.15,4.25,51031,4.42,4.46,4.15,4.25,51031,0.0,1.0
2025-07-15,4.4583,4.665,4.38,4.5,77039,4.4583,4.665,4.38,4.5,77039,0.0,1.0
2025-07-16,4.6,4.6,4.46,4.58,19942,4.6,4.6,4.46,4.58,19942,0.0,1.0
2025-07-17,4.62,4.7102,4.54,4.54,18367,4.62,4.7102,4.54,4.54,18367,0.0,1.0
2025-07-18,4.3,4.718,4.11,4.61,47193,4.3,4.718,4.11,4.61,47193,0.0,1.0
2025-07-21,4.37,4.63,4.18,4.29,45977,4.37,4.63,4.18,4.29,45977,0.0,1.0
2025-07-22,4.47,4.65,4.2122,4.34,84392,4.47,4.65,4.2122,4.34,84392,0.0,1.0
2025-07-23,4.41,4.6279,4.32,4.59,22993,4.41,4.6279,4.32,4.59,22993,0.0,1.0
2025-07-24,4.58,4.73,4.46,4.5,44363,4.58,4.73,4.46,4.5,44363,0.0,1.0
2025-07-25,4.3873,4.5912,4.315,4.555,15812,4.3873,4.5912,4.315,4.555,15812,0.0,1.0
2025-07-28,4.21,4.7179,4.13,4.7179,23979,4.21,4.7179,4.13,4.7179,23979,0.0,1.0
2025-07-29,3.87,4.14,3.82,4.13,27028,3.87,4.14,3.82,4.13,27028,0.0,1.0
2025-07-30,4.06,4.26,3.9092,4.0,31932,4.06,4.26,3.9092,4.0,31932,0.0,1.0
2025-07-31,4.14,4.4211,4.06,4.23,29949,4.14,4.4211,4.06,4.23,29949,0.0,1.0
2025-08-01,3.88,4.0,3.655,4.0,44398,3.88,4.0,3.655,4.0,44398,0.0,1.0
2025-08-04,3.995,4.1,3.82,3.89,49040,3.995,4.1,3.82,3.89,49040,0.0,1.0
2025-08-05,3.98,4.09,3.81,3.98,49197,3.98,4.09,3.81,3.98,49197,0.0,1.0
2025-08-06,3.94,4.05,3.82,4.0,56384,3.94,4.05,3.82,4.0,56384,0.0,1.0
2025-08-07,3.87,4.12,3.72,3.86,27562,3.87,4.12,3.72,3.86,27562,0.0,1.0
2025-08-08,3.45,3.9256,3.37,3.86,72559,3.45,3.9256,3.37,3.86,72559,0.0,1.0
2025-08-11,3.48,3.65,3.45,3.56,41421,3.48,3.65,3.45,3.56,41421,0.0,1.0
2025-08-12,3.74,3.88,3.59,3.62,56344,3.74,3.88,3.59,3.62,56344,0.0,1.0
2025-08-13,3.82,3.85,3.5774,3.79,48828,3.82,3.85,3.5774,3.79,48828,0.0,1.0
2025-08-14,4.023,4.05,3.74,3.86,33336,4.023,4.05,3.74,3.86,33336,0.0,1.0
2025-08-15,3.63,4.0,3.61,4.0,33086,3.63,4.0,3.61,4.0,33086,0.0,1.0
2025-08-18,3.72,4.0,3.49,3.61,58950,3.72,4.0,3.49,3.61,58950,0.0,1.0
2025-08-19,3.67,3.7,3.52,3.7,17671,3.67,3.7,3.52,3.7,17671,0.0,1.0
2025-08-20,3.5,3.6191,3.25,3.51,29645,3.5,3.6191,3.25,3.51,29645,0.0,1.0
2025-08-21,3.64,3.69,3.466,3.55,4513,3.64,3.69,3.466,3.55,4513,0.0,1.0
2025-08-22,3.68,3.74,3.61,3.62,19903,3.68,3.74,3.61,3.62,19903,0.0,1.0
2025-08-25,3.51,3.77,3.51,3.55,25404,3.51,3.77,3.51,3.55,25404,0.0,1.0
2025-08-26,3.67,3.69,3.4607,3.5,27070,3.67,3.69,3.4607,3.5,27070,0.0,1.0
2025-08-27,3.745,3.84,3.6629,3.67,7350,3.745,3.84,3.6629,3.67,7350,0.0,1.0
2025-08-28,3.79,3.86,3.6474,3.74,15581,3.79,3.86,3.6474,3.74,15581,0.0,1.0
2025-08-29,3.81,3.81,3.67,3.75,6844,3.81,3.81,3.67,3.75,6844,0.0,1.0
2025-09-02,3.89,4.0,3.6868,3.89,17353,3.89,4.0,3.6868,3.89,17353,0.0,1.0
2025-09-03,3.8899,3.948,3.615,3.79,10565,3.8899,3.948,3.615,3.79,10565,0.0,1.0
2025-09-04,3.688,3.99,3.63,3.99,36851,3.688,3.99,3.63,3.99,36851,0.0,1.0
2025-09-05,3.71,3.8951,3.62,3.68,29406,3.71,3.8951,3.62,3.68,29406,0.0,1.0
2025-09-08,3.63,3.8387,3.62,3.705,29985,3.63,3.8387,3.62,3.705,29985,0.0,1.0
2025-09-09,3.95,3.98,3.58,3.58,52429,3.95,3.98,3.58,3.58,52429,0.0,1.0
2025-09-10,3.758,3.96,3.755,3.81,7479,3.758,3.96,3.755,3.81,7479,0.0,1.0
2025-09-11,3.8238,3.95,3.82,3.834,14605,3.8238,3.95,3.82,3.834,14605,0.0,1.0
2025-09-12,3.79,3.86,3.79,3.84,15439,3.79,3.86,3.79,3.84,15439,0.0,1.0
2025-09-15,3.75,3.835,3.7,3.7,8143,3.75,3.835,3.7,3.7,8143,0.0,1.0
2025-09-16,3.888,3.9,3.65,3.7886,33564,3.888,3.9,3.65,3.7886,33564,0.0,1.0
2025-09-17,3.86,3.95,3.84,3.89,11215,3.86,3.95,3.84,3.89,11215,0.0,1.0
2025-09-18,3.87,3.88,3.81,3.81,6163,3.87,3.88,3.81,3.81,6163,0.0,1.0
2025-09-19,3.99,4.095,3.901,3.9982,18784,3.99,4.095,3.901,3.9982,18784,0.0,1.0
2025-09-22,3.91,4.01,3.775,3.99,23786,3.91,4.01,3.775,3.99,23786,0.0,1.0
2025-09-23,4.16,4.5,3.9,3.9,83710,4.16,4.5,3.9,3.9,83710,0.0,1.0
2025-09-24,4.27,4.61,4.1,4.61,56676,4.27,4.61,4.1,4.61,56676,0.0,1.0
2025-09-25,4.06,4.37,4.06,4.2007,38707,4.06,4.37,4.06,4.2007,38707,0.0,1.0
2025-09-26,4.07,4.25,4.0,4.0,9559,4.07,4.25,4.0,4.0,9559,0.0,1.0
2025-09-29,4.0,4.26,3.985,4.03,36654,4.0,4.26,3.985,4.03,36654,0.0,1.0
2025-09-30,4.01,4.08,3.8101,4.0273,32414,4.01,4.08,3.8101,4.0273,32414,0.0,1.0
2025-10-01,4.26,4.2906,3.8772,4.09,42554,4.26,4.2906,3.8772,4.09,42554,0.0,1.0
2025-10-02,4.25,4.85,4.23,4.2495,181409,4.25,4.85,4.23,4.2495,181409,0.0,1.0
2025-10-03,4.55,4.625,4.31,4.32,66412,4.55,4.625,4.31,4.32,66412,0.0,1.0
2025-10-06,4.395,4.63,4.31,4.5,22478,4.395,4.63,4.31,4.5,22478,0.0,1.0
2025-10-07,4.37,4.5,4.16,4.49,39820,4.37,4.5,4.16,4.49,39820,0.0,1.0
2025-10-08,4.5418,4.5899,4.2,4.41,66926,4.5418,4.5899,4.2,4.41,66926,0.0,1.0
2025-10-09,4.55,4.68,4.425,4.5,35143,4.55,4.68,4.425,4.5,35143,0.0,1.0
2025-10-10,4.15,4.61,4.1,4.48,35782,4.15,4.61,4.1,4.48,35782,0.0,1.0
2025-10-13,4.435,4.435,4.19,4.19,28651,4.435,4.435,4.19,4.19,28651,0.0,1.0
2025-10-14,4.49,4.52,4.03,4.3,34560,4.49,4.52,4.03,4.3,34560,0.0,1.0
2025-10-15,4.515,4.66,4.2101,4.49,62155,4.515,4.66,4.2101,4.49,62155,0.0,1.0
2025-10-16,4.33,4.6,4.26,4.55,28763,4.33,4.6,4.26,4.55,28763,0.0,1.0
2025-10-17,4.285,4.385,4.23,4.385,23755,4.285,4.385,4.23,4.385,23755,0.0,1.0
2025-10-20,4.49,4.63,4.15,4.37,32266,4.49,4.63,4.15,4.37,32266,0.0,1.0
2025-10-21,4.345,4.56,4.33,4.56,47552,4.345,4.56,4.33,4.56,47552,0.0,1.0
2025-10-22,4.135,4.3182,4.0282,4.23,26796,4.135,4.3182,4.0282,4.23,26796,0.0,1.0
2025-10-23,3.96,4.28,3.93,4.15,75248,3.96,4.28,3.93,4.15,75248,0.0,1.0
2025-10-24,4.05,4.2199,3.985,4.02,17045,4.05,4.2199,3.985,4.02,17045,0.0,1.0
2025-10-27,3.91,4.173,3.85,4.16,45723,3.91,4.173,3.85,4.16,45723,0.0,1.0
2025-10-28,4.24,4.49,3.8601,3.91,76210,4.24,4.49,3.8601,3.91,76210,0.0,1.0
2025-10-29,4.1039,4.54,4.1039,4.25,15873,4.1039,4.54,4.1039,4.25,15873,0.0,1.0
2025-10-30,4.19,4.2,4.0001,4.05,18080,4.19,4.2,4.0001,4.05,18080,0.0,1.0
2025-10-31,4.04,4.3011,4.04,4.2,42240,4.04,4.3011,4.04,4.2,42240,0.0,1.0
2025-11-03,3.98,4.14,3.95,4.1,12024,3.98,4.14,3.95,4.1,12024,0.0,1.0
2025-11-04,3.62,3.92,3.62,3.84,27166,3.62,3.92,3.62,3.84,27166,0.0,1.0
2025-11-05,3.91,4.09,3.62,3.62,108290,3.91,4.09,3.62,3.62,108290,0.0,1.0
2025-11-06,3.72,4.0226,3.7,4.0226,16456,3.72,4.0226,3.7,4.0226,16456,0.0,1.0
2025-11-07,3.86,3.86,3.58,3.68,11625,3.86,3.86,3.58,3.68,11625,0.0,1.0
2025-11-10,3.86,3.99,3.801,3.88,15635,3.86,3.99,3.801,3.88,15635,0.0,1.0
2025-11-11,3.81,3.85,3.7001,3.85,6047,3.81,3.85,3.7001,3.85,6047,0.0,1.0
2025-11-12,3.74,3.98,3.74,3.87,6903,3.74,3.98,3.74,3.87,6903,0.0,1.0
2025-11-13,3.4,3.89,3.4,3.6899,18099,3.4,3.89,3.4,3.6899,18099,0.0,1.0
2025-11-14,3.41,3.497,3.3,3.45,21503,3.41,3.497,3.3,3.45,21503,0.0,1.0
2025-11-17,2.99,3.504,2.93,3.41,72707,2.99,3.504,2.93,3.41,72707,0.0,1.0
2025-11-18,2.73,3.1519,2.68,2.99,50641,2.73,3.1519,2.68,2.99,50641,0.0,1.0
2025-11-19,2.56,2.898,2.4237,2.898,79839,2.56,2.898,2.4237,2.898,79839,0.0,1.0
2025-11-20,2.48,2.8,2.48,2.58,41004,2.48,2.8,2.48,2.58,41004,0.0,1.0
2025-11-21,2.5808,2.63,2.4601,2.47,14486,2.5808,2.63,2.4601,2.47,14486,0.0,1.0
2025-11-24,3.18,3.285,2.52,2.52,57043,3.18,3.285,2.52,2.52,57043,0.0,1.0
2025-11-25,2.93,3.17,2.8598,3.17,18581,2.93,3.17,2.8598,3.17,18581,0.0,1.0
2025-11-26,2.94,3.22,2.94,2.94,24735,2.94,3.22,2.94,2.94,24735,0.0,1.0