date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-03,9.8,10.1,9.7288,10.1,200504,1176.0,1212.0,1167.456,1212.0,1670.86666666667,0.0,1.0
2021-11-04,9.88,9.89,9.8185,9.8185,3307,1185.6,1186.8,1178.22,1178.22,27.5583333333333,0.0,1.0
2021-11-05,9.83,9.87,9.83,9.87,176152,1179.6,1184.4,1179.6,1184.4,1467.93333333333,0.0,1.0
2021-11-08,9.8,9.86,9.75,9.8,420311,1176.0,1183.2,1170.0,1176.0,3502.59166666667,0.0,1.0
2021-11-09,9.79,9.85,9.75,9.75,245468,1174.8,1182.0,1170.0,1170.0,2045.56666666667,0.0,1.0
2021-11-10,9.83,10.2799,9.83,10.2799,608,1179.6,1233.588,1179.6,1233.588,5.06666666666667,0.0,1.0
2021-11-11,9.76,9.84,9.76,9.83,82373,1171.2,1180.8,1171.2,1179.6,686.441666666667,0.0,1.0
2021-11-12,9.8,9.8,9.7986,9.8,590,1176.0,1176.0,1175.832,1176.0,4.91666666666667,0.0,1.0
2021-11-15,9.81,9.81,9.81,9.81,501,1177.2,1177.2,1177.2,1177.2,4.175,0.0,1.0
2021-11-16,9.84,9.84,9.81,9.81,300,1180.8,1180.8,1177.2,1177.2,2.5,0.0,1.0
2021-11-17,9.82,9.85,9.81,9.82,29661,1178.4,1182.0,1177.2,1178.4,247.175,0.0,1.0
2021-11-18,9.8383,9.87,9.82,9.85,36000,1180.596,1184.4,1178.4,1182.0,300,0.0,1.0
2021-11-19,9.84,9.84,9.83,9.84,3960,1180.8,1180.8,1179.6,1180.8,33,0.0,1.0
2021-11-22,9.85,9.85,9.83,9.83,2642,1182.0,1182.0,1179.6,1179.6,22.0166666666667,0.0,1.0
2021-11-23,9.85,9.85,9.85,9.85,40,1182.0,1182.0,1182.0,1182.0,0.333333333333333,0.0,1.0
2021-11-24,9.85,9.93,9.84,9.93,1400,1182.0,1191.6,1180.8,1191.6,11.6666666666667,0.0,1.0
2021-11-26,9.85,9.85,9.85,9.85,25,1182.0,1182.0,1182.0,1182.0,0.208333333333333,0.0,1.0
2021-11-29,9.84,9.85,9.84,9.85,4424,1180.8,1182.0,1180.8,1182.0,36.8666666666667,0.0,1.0
2021-11-30,9.82,9.84,9.82,9.83,1247938,1178.4,1180.8,1178.4,1179.6,10399.4833333333,0.0,1.0
2021-12-01,9.83,9.8336,9.83,9.83,2252,1179.6,1180.032,1179.6,1179.6,18.7666666666667,0.0,1.0
2021-12-02,9.83,9.84,9.83,9.84,423,1179.6,1180.8,1179.6,1180.8,3.525,0.0,1.0
2021-12-03,9.83,9.83,9.83,9.83,10239,1179.6,1179.6,1179.6,1179.6,85.325,0.0,1.0
2021-12-06,9.82,9.83,9.81,9.83,35101,1178.4,1179.6,1177.2,1179.6,292.508333333333,0.0,1.0
2021-12-07,9.83,9.83,9.82,9.82,13400,1179.6,1179.6,1178.4,1178.4,111.666666666667,0.0,1.0
2021-12-08,9.83,9.83,9.83,9.83,2344,1179.6,1179.6,1179.6,1179.6,19.5333333333333,0.0,1.0
2021-12-09,9.83,9.83,9.83,9.83,3420,1179.6,1179.6,1179.6,1179.6,28.5,0.0,1.0
2021-12-10,9.83,9.83,9.83,9.83,55407,1179.6,1179.6,1179.6,1179.6,461.725,0.0,1.0
2021-12-13,9.82,9.82,9.82,9.82,81336,1178.4,1178.4,1178.4,1178.4,677.8,0.0,1.0
2021-12-14,9.81,9.82,9.81,9.82,240501,1177.2,1178.4,1177.2,1178.4,2004.175,0.0,1.0
2021-12-15,9.81,9.81,9.8,9.81,323686,1177.2,1177.2,1176.0,1177.2,2697.38333333333,0.0,1.0
2021-12-16,9.81,9.83,9.79,9.83,15440,1177.2,1179.6,1174.8,1179.6,128.666666666667,0.0,1.0
2021-12-17,9.81,9.81,9.81,9.81,246,1177.2,1177.2,1177.2,1177.2,2.05,0.0,1.0
2021-12-20,9.81,9.81,9.81,9.81,1,1177.2,1177.2,1177.2,1177.2,0.00833333333333333,0.0,1.0
2021-12-21,9.81,9.81,9.81,9.81,2,1177.2,1177.2,1177.2,1177.2,0.0166666666666667,0.0,1.0
2021-12-22,9.82,9.82,9.77,9.77,5339,1178.4,1178.4,1172.4,1172.4,44.4916666666667,0.0,1.0
2021-12-23,9.82,9.8274,9.8,9.8,10610,1178.4,1179.288,1176.0,1176.0,88.4166666666667,0.0,1.0
2021-12-27,9.82,9.82,9.82,9.82,246,1178.4,1178.4,1178.4,1178.4,2.05,0.0,1.0
2021-12-28,9.82,9.82,9.82,9.82,90,1178.4,1178.4,1178.4,1178.4,0.75,0.0,1.0
2021-12-29,9.83,9.83,9.83,9.83,328,1179.6,1179.6,1179.6,1179.6,2.73333333333333,0.0,1.0
2021-12-30,9.81,9.83,9.81,9.8147,2120,1177.2,1179.6,1177.2,1177.764,17.6666666666667,0.0,1.0
2021-12-31,9.81,9.81,9.81,9.81,30,1177.2,1177.2,1177.2,1177.2,0.25,0.0,1.0
2022-01-03,9.81,9.81,9.81,9.81,33,1177.2,1177.2,1177.2,1177.2,0.275,0.0,1.0
2022-01-04,9.82,9.825,9.82,9.825,10471,1178.4,1179.0,1178.4,1179.0,87.2583333333333,0.0,1.0
2022-01-05,9.81,9.82,9.81,9.82,42250,1177.2,1178.4,1177.2,1178.4,352.083333333333,0.0,1.0
2022-01-06,9.82,9.82,9.82,9.82,200,1178.4,1178.4,1178.4,1178.4,1.66666666666667,0.0,1.0
2022-01-07,9.82,9.82,9.82,9.82,2177,1178.4,1178.4,1178.4,1178.4,18.1416666666667,0.0,1.0
2022-01-10,9.82,9.82,9.81,9.82,5262,1178.4,1178.4,1177.2,1178.4,43.85,0.0,1.0
2022-01-11,9.82,9.82,9.82,9.82,3910,1178.4,1178.4,1178.4,1178.4,32.5833333333333,0.0,1.0
2022-01-12,9.8236,9.8236,9.81,9.82,22883,1178.832,1178.832,1177.2,1178.4,190.691666666667,0.0,1.0
2022-01-13,9.83,9.83,9.83,9.83,1760,1179.6,1179.6,1179.6,1179.6,14.6666666666667,0.0,1.0
2022-01-14,9.83,9.83,9.83,9.83,3,1179.6,1179.6,1179.6,1179.6,0.025,0.0,1.0
2022-01-18,9.82,9.82,9.81,9.82,3119,1178.4,1178.4,1177.2,1178.4,25.9916666666667,0.0,1.0
2022-01-19,9.82,9.83,9.82,9.82,3535,1178.4,1179.6,1178.4,1178.4,29.4583333333333,0.0,1.0
2022-01-20,9.82,9.82,9.82,9.82,1254,1178.4,1178.4,1178.4,1178.4,10.45,0.0,1.0
2022-01-21,9.82,9.82,9.82,9.82,1017,1178.4,1178.4,1178.4,1178.4,8.475,0.0,1.0
2022-01-24,9.82,9.82,9.82,9.82,5,1178.4,1178.4,1178.4,1178.4,0.0416666666666667,0.0,1.0
2022-01-25,9.82,9.82,9.82,9.82,48652,1178.4,1178.4,1178.4,1178.4,405.433333333333,0.0,1.0
2022-01-26,9.82,9.83,9.82,9.82,8532,1178.4,1179.6,1178.4,1178.4,71.1,0.0,1.0
2022-01-27,9.83,9.83,9.81,9.83,3848,1179.6,1179.6,1177.2,1179.6,32.0666666666667,0.0,1.0
2022-01-28,9.83,9.83,9.83,9.83,51,1179.6,1179.6,1179.6,1179.6,0.425,0.0,1.0
2022-01-31,9.83,9.83,9.81,9.81,6009,1179.6,1179.6,1177.2,1177.2,50.075,0.0,1.0
2022-02-01,9.84,9.84,9.8384,9.84,2122,1180.8,1180.8,1180.608,1180.8,17.6833333333333,0.0,1.0
2022-02-02,9.85,9.87,9.84,9.84,93205,1182.0,1184.4,1180.8,1180.8,776.708333333333,0.0,1.0
2022-02-03,9.85,9.85,9.85,9.85,0,1182.0,1182.0,1182.0,1182.0,0,0.0,1.0
2022-02-04,9.85,9.85,9.85,9.85,0,1182.0,1182.0,1182.0,1182.0,0,0.0,1.0
2022-02-07,9.85,9.85,9.85,9.85,0,1182.0,1182.0,1182.0,1182.0,0,0.0,1.0
2022-02-08,9.84,9.89,9.84,9.875,18563,1180.8,1186.8,1180.8,1185.0,154.691666666667,0.0,1.0
2022-02-09,9.84,9.84,9.84,9.84,6,1180.8,1180.8,1180.8,1180.8,0.05,0.0,1.0
2022-02-10,9.84,9.84,9.84,9.84,0,1180.8,1180.8,1180.8,1180.8,0,0.0,1.0
2022-02-11,9.84,9.84,9.84,9.84,5,1180.8,1180.8,1180.8,1180.8,0.0416666666666667,0.0,1.0
2022-02-14,9.84,9.84,9.84,9.84,135,1180.8,1180.8,1180.8,1180.8,1.125,0.0,1.0
2022-02-15,9.84,9.84,9.84,9.84,0,1180.8,1180.8,1180.8,1180.8,0,0.0,1.0
2022-02-16,9.84,9.84,9.84,9.84,0,1180.8,1180.8,1180.8,1180.8,0,0.0,1.0
2022-02-17,9.83,9.8519,9.83,9.8519,758213,1179.6,1182.228,1179.6,1182.228,6318.44166666667,0.0,1.0
2022-02-18,9.83,9.83,9.83,9.83,2,1179.6,1179.6,1179.6,1179.6,0.0166666666666667,0.0,1.0
2022-02-22,9.8307,9.8307,9.8307,9.8307,100,1179.684,1179.684,1179.684,1179.684,0.833333333333333,0.0,1.0
2022-02-23,9.8307,9.8307,9.8307,9.8307,5,1179.684,1179.684,1179.684,1179.684,0.0416666666666667,0.0,1.0
2022-02-24,9.85,9.85,9.83,9.83,1195,1182.0,1182.0,1179.6,1179.6,9.95833333333333,0.0,1.0
2022-02-25,9.85,9.85,9.85,9.85,1206,1182.0,1182.0,1182.0,1182.0,10.05,0.0,1.0
2022-02-28,9.85,9.85,9.85,9.85,4114,1182.0,1182.0,1182.0,1182.0,34.2833333333333,0.0,1.0
2022-03-01,9.85,9.85,9.85,9.85,3,1182.0,1182.0,1182.0,1182.0,0.025,0.0,1.0
2022-03-02,9.85,9.85,9.85,9.85,27,1182.0,1182.0,1182.0,1182.0,0.225,0.0,1.0
2022-03-03,9.85,9.85,9.85,9.85,107,1182.0,1182.0,1182.0,1182.0,0.891666666666667,0.0,1.0
2022-03-04,9.86,9.86,9.86,9.86,3260,1183.2,1183.2,1183.2,1183.2,27.1666666666667,0.0,1.0
2022-03-07,9.86,9.86,9.85,9.85,45090,1183.2,1183.2,1182.0,1182.0,375.75,0.0,1.0
2022-03-08,9.86,9.86,9.855,9.855,1289,1183.2,1183.2,1182.6,1182.6,10.7416666666667,0.0,1.0
2022-03-09,9.86,9.86,9.86,9.86,31,1183.2,1183.2,1183.2,1183.2,0.258333333333333,0.0,1.0
2022-03-10,9.86,9.86,9.85,9.85,12720,1183.2,1183.2,1182.0,1182.0,106,0.0,1.0
2022-03-11,9.86,9.9,9.85,9.86,335247,1183.2,1188.0,1182.0,1183.2,2793.725,0.0,1.0
2022-03-14,9.87,9.87,9.86,9.86,128890,1184.4,1184.4,1183.2,1183.2,1074.08333333333,0.0,1.0
2022-03-15,9.86,9.87,9.86,9.87,500,1183.2,1184.4,1183.2,1184.4,4.16666666666667,0.0,1.0
2022-03-16,9.86,9.86,9.86,9.86,2,1183.2,1183.2,1183.2,1183.2,0.0166666666666667,0.0,1.0
2022-03-17,9.87,9.87,9.87,9.87,531,1184.4,1184.4,1184.4,1184.4,4.425,0.0,1.0
2022-03-18,9.87,9.87,9.87,9.87,35744,1184.4,1184.4,1184.4,1184.4,297.866666666667,0.0,1.0
2022-03-21,9.8792,9.91,9.86,9.91,22957,1185.504,1189.2,1183.2,1189.2,191.308333333333,0.0,1.0
2022-03-22,9.87,9.87,9.87,9.87,21850,1184.4,1184.4,1184.4,1184.4,182.083333333333,0.0,1.0
2022-03-23,9.87,9.87,9.87,9.87,600,1184.4,1184.4,1184.4,1184.4,5,0.0,1.0
2022-03-24,9.89,9.89,9.86,9.87,1800,1186.8,1186.8,1183.2,1184.4,15,0.0,1.0
2022-03-25,9.8635,9.87,9.86,9.86,9200,1183.62,1184.4,1183.2,1183.2,76.6666666666667,0.0,1.0
2022-03-28,9.87,9.88,9.87,9.87,119959,1184.4,1185.6,1184.4,1184.4,999.658333333333,0.0,1.0
2022-03-29,9.87,9.87,9.87,9.87,100010,1184.4,1184.4,1184.4,1184.4,833.416666666667,0.0,1.0
2022-03-30,9.87,9.88,9.87,9.87,100000,1184.4,1185.6,1184.4,1184.4,833.333333333333,0.0,1.0
2022-03-31,9.89,9.9,9.87,9.87,216148,1186.8,1188.0,1184.4,1184.4,1801.23333333333,0.0,1.0
2022-04-01,9.9097,9.9097,9.88,9.88,101619,1189.164,1189.164,1185.6,1185.6,846.825,0.0,1.0
2022-04-04,9.9,9.91,9.87,9.91,335604,1188.0,1189.2,1184.4,1189.2,2796.7,0.0,1.0
2022-04-05,9.89,9.89,9.88,9.88,2706,1186.8,1186.8,1185.6,1185.6,22.55,0.0,1.0
2022-04-06,9.89,9.89,9.89,9.89,227,1186.8,1186.8,1186.8,1186.8,1.89166666666667,0.0,1.0
2022-04-07,9.89,9.89,9.89,9.89,160,1186.8,1186.8,1186.8,1186.8,1.33333333333333,0.0,1.0
2022-04-08,9.9,9.9,9.9,9.9,119,1188.0,1188.0,1188.0,1188.0,0.991666666666667,0.0,1.0
2022-04-11,9.9,10.07,9.88,10.07,7775,1188.0,1208.4,1185.6,1208.4,64.7916666666667,0.0,1.0
2022-04-12,9.9,9.9,9.9,9.9,2300,1188.0,1188.0,1188.0,1188.0,19.1666666666667,0.0,1.0
2022-04-13,9.9,9.9,9.89,9.89,9013,1188.0,1188.0,1186.8,1186.8,75.1083333333333,0.0,1.0
2022-04-14,9.9,9.9,9.9,9.9,12,1188.0,1188.0,1188.0,1188.0,0.1,0.0,1.0
2022-04-18,9.9,9.9,9.9,9.9,0,1188.0,1188.0,1188.0,1188.0,0,0.0,1.0
2022-04-19,9.9,9.9,9.9,9.9,0,1188.0,1188.0,1188.0,1188.0,0,0.0,1.0
2022-04-20,9.9,9.9,9.9,9.9,2,1188.0,1188.0,1188.0,1188.0,0.0166666666666667,0.0,1.0
2022-04-21,9.9,9.9,9.9,9.9,10,1188.0,1188.0,1188.0,1188.0,0.0833333333333333,0.0,1.0
2022-04-22,9.9,9.9,9.9,9.9,0,1188.0,1188.0,1188.0,1188.0,0,0.0,1.0
2022-04-25,9.93,9.93,9.93,9.93,416,1191.6,1191.6,1191.6,1191.6,3.46666666666667,0.0,1.0
2022-04-26,9.9254,9.9254,9.9254,9.9254,223,1191.048,1191.048,1191.048,1191.048,1.85833333333333,0.0,1.0
2022-04-27,9.9254,9.9254,9.9254,9.9254,0,1191.048,1191.048,1191.048,1191.048,0,0.0,1.0
2022-04-28,9.91,9.91,9.91,9.91,209,1189.2,1189.2,1189.2,1189.2,1.74166666666667,0.0,1.0
2022-04-29,9.91,9.91,9.91,9.91,1,1189.2,1189.2,1189.2,1189.2,0.00833333333333333,0.0,1.0
2022-05-02,9.91,9.91,9.91,9.91,503,1189.2,1189.2,1189.2,1189.2,4.19166666666667,0.0,1.0
2022-05-03,9.91,9.91,9.91,9.91,4,1189.2,1189.2,1189.2,1189.2,0.0333333333333333,0.0,1.0
2022-05-04,9.91,9.91,9.91,9.91,25,1189.2,1189.2,1189.2,1189.2,0.208333333333333,0.0,1.0
2022-05-05,9.91,9.91,9.91,9.91,0,1189.2,1189.2,1189.2,1189.2,0,0.0,1.0
2022-05-06,9.91,9.91,9.91,9.91,19,1189.2,1189.2,1189.2,1189.2,0.158333333333333,0.0,1.0
2022-05-09,9.91,9.91,9.91,9.91,0,1189.2,1189.2,1189.2,1189.2,0,0.0,1.0
2022-05-10,9.91,9.91,9.91,9.91,0,1189.2,1189.2,1189.2,1189.2,0,0.0,1.0
2022-05-11,9.895,9.9,9.89,9.9,4909,1187.4,1188.0,1186.8,1188.0,40.9083333333333,0.0,1.0
2022-05-12,9.895,9.895,9.895,9.895,3,1187.4,1187.4,1187.4,1187.4,0.025,0.0,1.0
2022-05-13,9.895,9.895,9.895,9.895,8,1187.4,1187.4,1187.4,1187.4,0.0666666666666667,0.0,1.0
2022-05-16,9.92,9.92,9.88,9.88,20099,1190.4,1190.4,1185.6,1185.6,167.491666666667,0.0,1.0
2022-05-17,9.92,9.92,9.91,9.91,1801523,1190.4,1190.4,1189.2,1189.2,15012.6916666667,0.0,1.0
2022-05-18,9.92,9.92,9.92,9.92,14,1190.4,1190.4,1190.4,1190.4,0.116666666666667,0.0,1.0
2022-05-19,9.92,9.92,9.92,9.92,50,1190.4,1190.4,1190.4,1190.4,0.416666666666667,0.0,1.0
2022-05-20,9.93,9.93,9.93,9.93,226,1191.6,1191.6,1191.6,1191.6,1.88333333333333,0.0,1.0
2022-05-23,9.93,9.93,9.93,9.93,103,1191.6,1191.6,1191.6,1191.6,0.858333333333333,0.0,1.0
2022-05-24,9.91,9.93,9.88,9.93,1032833,1189.2,1191.6,1185.6,1191.6,8606.94166666667,0.0,1.0
2022-05-25,9.91,9.91,9.89,9.89,2801,1189.2,1189.2,1186.8,1186.8,23.3416666666667,0.0,1.0
2022-05-26,9.92,9.92,9.91,9.92,4940,1190.4,1190.4,1189.2,1190.4,41.1666666666667,0.0,1.0
2022-05-27,9.93,9.93,9.91,9.93,4038,1191.6,1191.6,1189.2,1191.6,33.65,0.0,1.0
2022-05-31,9.9,9.9,9.9,9.9,800,1188.0,1188.0,1188.0,1188.0,6.66666666666667,0.0,1.0
2022-06-01,9.92,9.92,9.92,9.92,2960,1190.4,1190.4,1190.4,1190.4,24.6666666666667,0.0,1.0
2022-06-02,9.92,9.92,9.92,9.92,100,1190.4,1190.4,1190.4,1190.4,0.833333333333333,0.0,1.0
2022-06-03,10.01,10.01,10.01,10.01,3146,1201.2,1201.2,1201.2,1201.2,26.2166666666667,0.0,1.0
2022-06-06,9.94,10.01,9.92,10.01,383760,1192.8,1201.2,1190.4,1201.2,3198,0.0,1.0
2022-06-07,9.94,9.94,9.94,9.94,36,1192.8,1192.8,1192.8,1192.8,0.3,0.0,1.0
2022-06-08,9.92,9.92,9.91,9.92,37867,1190.4,1190.4,1189.2,1190.4,315.558333333333,0.0,1.0
2022-06-09,9.94,9.94,9.94,9.94,3610,1192.8,1192.8,1192.8,1192.8,30.0833333333333,0.0,1.0
2022-06-10,9.94,9.94,9.935,9.935,4365,1192.8,1192.8,1192.2,1192.2,36.375,0.0,1.0
2022-06-13,9.92,9.94,9.92,9.94,108409,1190.4,1192.8,1190.4,1192.8,903.408333333333,0.0,1.0
2022-06-14,9.93,9.93,9.93,9.93,3450,1191.6,1191.6,1191.6,1191.6,28.75,0.0,1.0
2022-06-15,9.94,9.94,9.93,9.93,4611,1192.8,1192.8,1191.6,1191.6,38.425,0.0,1.0
2022-06-16,9.93,9.93,9.93,9.93,116,1191.6,1191.6,1191.6,1191.6,0.966666666666667,0.0,1.0
2022-06-17,9.9401,9.9401,9.93,9.94,1501534,1192.812,1192.812,1191.6,1192.8,12512.7833333333,0.0,1.0
2022-06-21,9.93,10.01,9.93,10.01,3766,1191.6,1201.2,1191.6,1201.2,31.3833333333333,0.0,1.0
2022-06-22,9.93,9.93,9.93,9.93,400,1191.6,1191.6,1191.6,1191.6,3.33333333333333,0.0,1.0
2022-06-23,9.93,9.93,9.93,9.93,113,1191.6,1191.6,1191.6,1191.6,0.941666666666667,0.0,1.0
2022-06-24,9.95,10.0,9.95,10.0,607,1194.0,1200.0,1194.0,1200.0,5.05833333333333,0.0,1.0
2022-06-27,9.95,10.01,9.95,10.01,1199,1194.0,1201.2,1194.0,1201.2,9.99166666666667,0.0,1.0
2022-06-28,9.95,9.95,9.95,9.95,2,1194.0,1194.0,1194.0,1194.0,0.0166666666666667,0.0,1.0
2022-06-29,9.94,9.94,9.94,9.94,491936,1192.8,1192.8,1192.8,1192.8,4099.46666666667,0.0,1.0
2022-06-30,9.94,9.94,9.94,9.94,102,1192.8,1192.8,1192.8,1192.8,0.85,0.0,1.0
2022-07-01,9.94,9.94,9.94,9.94,2,1192.8,1192.8,1192.8,1192.8,0.0166666666666667,0.0,1.0
2022-07-05,9.96,9.96,9.96,9.96,173733,1195.2,1195.2,1195.2,1195.2,1447.775,0.0,1.0
2022-07-06,9.97,9.97,9.94,9.94,396,1196.4,1196.4,1192.8,1192.8,3.3,0.0,1.0
2022-07-07,9.95,9.95,9.95,9.95,632,1194.0,1194.0,1194.0,1194.0,5.26666666666667,0.0,1.0
2022-07-08,9.94,9.94,9.94,9.94,355,1192.8,1192.8,1192.8,1192.8,2.95833333333333,0.0,1.0
2022-07-11,9.94,9.94,9.94,9.94,100,1192.8,1192.8,1192.8,1192.8,0.833333333333333,0.0,1.0
2022-07-12,9.93,9.93,9.93,9.93,138,1191.6,1191.6,1191.6,1191.6,1.15,0.0,1.0
2022-07-13,9.93,9.93,9.93,9.93,0,1191.6,1191.6,1191.6,1191.6,0,0.0,1.0
2022-07-14,9.93,9.93,9.93,9.93,0,1191.6,1191.6,1191.6,1191.6,0,0.0,1.0
2022-07-15,9.93,9.93,9.93,9.93,10,1191.6,1191.6,1191.6,1191.6,0.0833333333333333,0.0,1.0
2022-07-18,9.962,10.01,9.96,10.01,301,1195.44,1201.2,1195.2,1201.2,2.50833333333333,0.0,1.0
2022-07-19,9.95,9.95,9.95,9.95,122,1194.0,1194.0,1194.0,1194.0,1.01666666666667,0.0,1.0
2022-07-20,9.95,9.95,9.95,9.95,28,1194.0,1194.0,1194.0,1194.0,0.233333333333333,0.0,1.0
2022-07-21,9.95,9.95,9.95,9.95,10,1194.0,1194.0,1194.0,1194.0,0.0833333333333333,0.0,1.0
2022-07-22,9.95,9.95,9.95,9.95,0,1194.0,1194.0,1194.0,1194.0,0,0.0,1.0
2022-07-25,9.9501,10.01,9.95,10.01,3285,1194.012,1201.2,1194.0,1201.2,27.375,0.0,1.0
2022-07-26,9.96,9.96,9.955,9.96,118492,1195.2,1195.2,1194.6,1195.2,987.433333333333,0.0,1.0
2022-07-27,9.96,9.96,9.96,9.96,100,1195.2,1195.2,1195.2,1195.2,0.833333333333333,0.0,1.0
2022-07-28,9.96,9.96,9.96,9.96,109,1195.2,1195.2,1195.2,1195.2,0.908333333333333,0.0,1.0
2022-07-29,9.96,9.96,9.96,9.96,113,1195.2,1195.2,1195.2,1195.2,0.941666666666667,0.0,1.0
2022-08-01,9.97,9.97,9.96,9.96,4710,1196.4,1196.4,1195.2,1195.2,39.25,0.0,1.0
2022-08-02,9.97,9.97,9.97,9.97,31,1196.4,1196.4,1196.4,1196.4,0.258333333333333,0.0,1.0
2022-08-03,9.97,9.97,9.97,9.97,1,1196.4,1196.4,1196.4,1196.4,0.00833333333333333,0.0,1.0
2022-08-04,9.97,9.97,9.97,9.97,8,1196.4,1196.4,1196.4,1196.4,0.0666666666666667,0.0,1.0
2022-08-05,9.97,9.97,9.97,9.97,106,1196.4,1196.4,1196.4,1196.4,0.883333333333333,0.0,1.0
2022-08-08,9.97,9.97,9.97,9.97,2,1196.4,1196.4,1196.4,1196.4,0.0166666666666667,0.0,1.0
2022-08-09,9.97,9.98,9.97,9.97,107978,1196.4,1197.6,1196.4,1196.4,899.816666666667,0.0,1.0
2022-08-10,9.97,9.97,9.97,9.97,0,1196.4,1196.4,1196.4,1196.4,0,0.0,1.0
2022-08-11,9.97,9.97,9.97,9.97,7511,1196.4,1196.4,1196.4,1196.4,62.5916666666667,0.0,1.0
2022-08-12,9.98,9.98,9.98,9.98,31384,1197.6,1197.6,1197.6,1197.6,261.533333333333,0.0,1.0
2022-08-15,9.98,9.98,9.98,9.98,28332,1197.6,1197.6,1197.6,1197.6,236.1,0.0,1.0
2022-08-16,10.0,10.0,9.99,9.995,1315,1200.0,1200.0,1198.8,1199.4,10.9583333333333,0.0,1.0
2022-08-17,9.99,9.99,9.99,9.99,767,1198.8,1198.8,1198.8,1198.8,6.39166666666667,0.0,1.0
2022-08-18,9.99,9.99,9.99,9.99,11,1198.8,1198.8,1198.8,1198.8,0.0916666666666667,0.0,1.0
2022-08-19,9.9856,10.01,9.9856,10.01,200,1198.272,1201.2,1198.272,1201.2,1.66666666666667,0.0,1.0
2022-08-22,9.9856,9.9856,9.9856,9.9856,15,1198.272,1198.272,1198.272,1198.272,0.125,0.0,1.0
2022-08-23,10.0,10.01,10.0,10.01,309,1200.0,1201.2,1200.0,1201.2,2.575,0.0,1.0
2022-08-24,9.995,10.0,9.995,10.0,459,1199.4,1200.0,1199.4,1200.0,3.825,0.0,1.0
2022-08-25,10.0,10.0,9.96,9.96,121200,1200.0,1200.0,1195.2,1195.2,1010,0.0,1.0
2022-08-26,10.0,10.01,10.0,10.01,2026,1200.0,1201.2,1200.0,1201.2,16.8833333333333,0.0,1.0
2022-08-29,10.0,10.0,10.0,10.0,107,1200.0,1200.0,1200.0,1200.0,0.891666666666667,0.0,1.0
2022-08-30,10.01,10.01,10.01,10.01,464,1201.2,1201.2,1201.2,1201.2,3.86666666666667,0.0,1.0
2022-08-31,10.0,10.0,10.0,10.0,4291,1200.0,1200.0,1200.0,1200.0,35.7583333333333,0.0,1.0
2022-09-01,10.03,10.04,10.01,10.01,39812,1203.6,1204.8,1201.2,1201.2,331.766666666667,0.0,1.0
2022-09-02,10.03,10.03,10.03,10.03,114,1203.6,1203.6,1203.6,1203.6,0.95,0.0,1.0
2022-09-06,10.01,10.01,9.97,9.97,12400,1201.2,1201.2,1196.4,1196.4,103.333333333333,0.0,1.0
2022-09-07,10.01,10.01,10.01,10.01,16201,1201.2,1201.2,1201.2,1201.2,135.008333333333,0.0,1.0
2022-09-08,10.0509,10.06,10.03,10.03,1313,1206.108,1207.2,1203.6,1203.6,10.9416666666667,0.0,1.0
2022-09-09,10.115,10.115,10.115,10.115,105,1213.8,1213.8,1213.8,1213.8,0.875,0.0,1.0
2022-09-12,10.5489,10.5489,10.5489,10.5489,186,1265.868,1265.868,1265.868,1265.868,1.55,0.0,1.0
2022-09-13,10.12,10.55,10.12,10.55,501821,1214.4,1266.0,1214.4,1266.0,4181.84166666667,0.0,1.0
2022-09-14,10.03,10.18,10.015,10.16,602252,1203.6,1221.6,1201.8,1219.2,5018.76666666667,0.0,1.0
2022-09-15,10.04,10.09,10.0,10.06,15675,1204.8,1210.8,1200.0,1207.2,130.625,0.0,1.0
2022-09-16,9.93,10.06,9.8,10.04,563604,1191.6,1207.2,1176.0,1204.8,4696.7,0.0,1.0
2022-09-19,9.94,9.97,9.93,9.93,9264,1192.8,1196.4,1191.6,1191.6,77.2,0.0,1.0
2022-09-20,9.92,9.98,9.92,9.96,23995,1190.4,1197.6,1190.4,1195.2,199.958333333333,0.0,1.0
2022-09-21,9.95,9.9699,9.92,9.9278,8642,1194.0,1196.388,1190.4,1191.336,72.0166666666667,0.0,1.0
2022-09-22,9.96,9.98,9.91,9.95,16921,1195.2,1197.6,1189.2,1194.0,141.008333333333,0.0,1.0
2022-09-23,9.96,9.96,9.92,9.93,1800,1195.2,1195.2,1190.4,1191.6,15,0.0,1.0
2022-09-26,9.94,10.0,9.94,9.96,58976,1192.8,1200.0,1192.8,1195.2,491.466666666667,0.0,1.0
2022-09-27,10.0,10.0,10.0,10.0,101,1200.0,1200.0,1200.0,1200.0,0.841666666666667,0.0,1.0
2022-09-28,9.92,10.0,9.89,10.0,1058069,1190.4,1200.0,1186.8,1200.0,8817.24166666667,0.0,1.0
2022-09-29,9.9,9.91,9.88,9.9,458852,1188.0,1189.2,1185.6,1188.0,3823.76666666667,0.0,1.0
2022-09-30,9.85,9.9,9.85,9.9,241334,1182.0,1188.0,1182.0,1188.0,2011.11666666667,0.0,1.0
2022-10-03,9.93,9.94,9.87,9.94,23548,1191.6,1192.8,1184.4,1192.8,196.233333333333,0.0,1.0
2022-10-04,9.89,9.9,9.88,9.895,923383,1186.8,1188.0,1185.6,1187.4,7694.85833333333,0.0,1.0
2022-10-05,9.89,9.9101,9.87,9.87,343575,1186.8,1189.212,1184.4,1184.4,2863.125,0.0,1.0
2022-10-06,9.89,9.9,9.89,9.895,35843,1186.8,1188.0,1186.8,1187.4,298.691666666667,0.0,1.0
2022-10-07,9.88,9.91,9.88,9.89,71592,1185.6,1189.2,1185.6,1186.8,596.6,0.0,1.0
2022-10-10,9.89,9.91,9.89,9.91,117405,1186.8,1189.2,1186.8,1189.2,978.375,0.0,1.0
2022-10-11,9.88,9.91,9.88,9.91,26061,1185.6,1189.2,1185.6,1189.2,217.175,0.0,1.0
2022-10-12,9.88,9.9,9.88,9.897,1100,1185.6,1188.0,1185.6,1187.64,9.16666666666667,0.0,1.0
2022-10-13,9.87,9.875,9.86,9.87,28784,1184.4,1185.0,1183.2,1184.4,239.866666666667,0.0,1.0
2022-10-14,9.88,9.88,9.87,9.87,16794,1185.6,1185.6,1184.4,1184.4,139.95,0.0,1.0
2022-10-17,9.895,9.9,9.895,9.9,6160,1187.4,1188.0,1187.4,1188.0,51.3333333333333,0.0,1.0
2022-10-18,9.91,9.91,9.905,9.905,6094,1189.2,1189.2,1188.6,1188.6,50.7833333333333,0.0,1.0
2022-10-19,9.91,9.91,9.9,9.9,43527,1189.2,1189.2,1188.0,1188.0,362.725,0.0,1.0
2022-10-20,9.92,9.92,9.92,9.92,250000,1190.4,1190.4,1190.4,1190.4,2083.33333333333,0.0,1.0
2022-10-21,9.92,9.92,9.92,9.92,6740,1190.4,1190.4,1190.4,1190.4,56.1666666666667,0.0,1.0
2022-10-24,9.92,9.92,9.92,9.92,145,1190.4,1190.4,1190.4,1190.4,1.20833333333333,0.0,1.0
2022-10-25,9.92,9.92,9.91,9.91,1652,1190.4,1190.4,1189.2,1189.2,13.7666666666667,0.0,1.0
2022-10-26,9.93,9.94,9.925,9.925,12285,1191.6,1192.8,1191.0,1191.0,102.375,0.0,1.0
2022-10-27,9.96,9.96,9.94,9.94,27489,1195.2,1195.2,1192.8,1192.8,229.075,0.0,1.0
2022-10-28,9.95,9.96,9.95,9.96,1176,1194.0,1195.2,1194.0,1195.2,9.8,0.0,1.0
2022-10-31,9.9501,9.96,9.9501,9.96,4438,1194.012,1195.2,1194.012,1195.2,36.9833333333333,0.0,1.0
2022-11-01,9.97,9.97,9.97,9.97,4700,1196.4,1196.4,1196.4,1196.4,39.1666666666667,0.0,1.0
2022-11-02,10.0,10.0,10.0,10.0,145,1200.0,1200.0,1200.0,1200.0,1.20833333333333,0.0,1.0
2022-11-03,9.97,9.97,9.94,9.94,400,1196.4,1196.4,1192.8,1192.8,3.33333333333333,0.0,1.0
2022-11-04,9.97,10.03,9.97,10.03,3685,1196.4,1203.6,1196.4,1203.6,30.7083333333333,0.0,1.0
2022-11-07,9.95,9.95,9.95,9.95,6085,1194.0,1194.0,1194.0,1194.0,50.7083333333333,0.0,1.0
2022-11-08,9.95,9.95,9.95,9.95,20,1194.0,1194.0,1194.0,1194.0,0.166666666666667,0.0,1.0
2022-11-09,10.01,10.01,9.97,9.97,25102,1201.2,1201.2,1196.4,1196.4,209.183333333333,0.0,1.0
2022-11-10,10.0,10.02,9.99,10.02,276506,1200.0,1202.4,1198.8,1202.4,2304.21666666667,0.0,1.0
2022-11-11,10.0,10.0,10.0,10.0,1,1200.0,1200.0,1200.0,1200.0,0.00833333333333333,0.0,1.0
2022-11-14,10.0,10.0004,10.0,10.0,4210,1200.0,1200.048,1200.0,1200.0,35.0833333333333,0.0,1.0
2022-11-15,10.0,10.0,10.0,10.0,10598,1200.0,1200.0,1200.0,1200.0,88.3166666666667,0.0,1.0
2022-11-16,10.03,10.03,10.0,10.0,54109,1203.6,1203.6,1200.0,1200.0,450.908333333333,0.0,1.0
2022-11-17,10.03,10.06,10.03,10.03,154877,1203.6,1207.2,1203.6,1203.6,1290.64166666667,0.0,1.0
2022-11-18,10.03,10.03,10.03,10.03,0,1203.6,1203.6,1203.6,1203.6,0,0.0,1.0
2022-11-21,9.99,9.99,9.99,9.99,1031,1198.8,1198.8,1198.8,1198.8,8.59166666666667,0.0,1.0
2022-11-22,9.99,9.99,9.99,9.99,0,1198.8,1198.8,1198.8,1198.8,0,0.0,1.0
2022-11-23,9.99,9.99,9.99,9.99,0,1198.8,1198.8,1198.8,1198.8,0,0.0,1.0
2022-11-25,9.99,9.99,9.99,9.99,0,1198.8,1198.8,1198.8,1198.8,0,0.0,1.0
2022-11-28,10.07,10.07,9.96,9.96,13567,1208.4,1208.4,1195.2,1195.2,113.058333333333,0.0,1.0
2022-11-29,10.08,10.08,10.08,10.08,527,1209.6,1209.6,1209.6,1209.6,4.39166666666667,0.0,1.0
2022-11-30,10.09,10.09,10.04,10.09,1057,1210.8,1210.8,1204.8,1210.8,8.80833333333333,0.0,1.0
2022-12-01,10.09,10.09,10.09,10.09,0,1210.8,1210.8,1210.8,1210.8,0,0.0,1.0
2022-12-02,10.09,10.09,10.09,10.09,0,1210.8,1210.8,1210.8,1210.8,0,0.0,1.0
2022-12-05,10.09,10.09,10.09,10.09,6,1210.8,1210.8,1210.8,1210.8,0.05,0.0,1.0
2022-12-06,10.09,10.09,10.09,10.09,0,1210.8,1210.8,1210.8,1210.8,0,0.0,1.0
2022-12-07,10.09,10.09,10.09,10.09,1,1210.8,1210.8,1210.8,1210.8,0.00833333333333333,0.0,1.0
2022-12-08,10.08,10.08,10.08,10.08,155,1209.6,1209.6,1209.6,1209.6,1.29166666666667,0.0,1.0
2022-12-09,10.07,10.07,10.07,10.07,100,1208.4,1208.4,1208.4,1208.4,0.833333333333333,0.0,1.0
2022-12-12,10.11,10.11,10.1,10.1,355,1213.2,1213.2,1212.0,1212.0,2.95833333333333,0.0,1.0
2022-12-13,10.11,10.15,10.11,10.1201,6749,1213.2,1218.0,1213.2,1214.412,56.2416666666667,0.0,1.0
2022-12-14,10.1499,10.1499,10.1,10.105,27820,1217.988,1217.988,1212.0,1212.6,231.833333333333,0.0,1.0
2022-12-15,10.11,10.1635,10.11,10.155,2323,1213.2,1219.62,1213.2,1218.6,19.3583333333333,0.0,1.0
2022-12-16,10.11,10.11,10.11,10.11,5,1213.2,1213.2,1213.2,1213.2,0.0416666666666667,0.0,1.0
2022-12-19,10.11,10.11,10.11,10.11,42,1213.2,1213.2,1213.2,1213.2,0.35,0.0,1.0
2022-12-20,10.11,10.11,10.11,10.11,43,1213.2,1213.2,1213.2,1213.2,0.358333333333333,0.0,1.0
2022-12-21,10.0,10.0,10.0,10.0,102,1200.0,1200.0,1200.0,1200.0,0.85,0.0,1.0
2022-12-22,10.0025,10.05,10.0025,10.05,500,1200.3,1206.0,1200.3,1206.0,4.16666666666667,0.0,1.0
2022-12-23,10.0025,10.0025,10.0025,10.0025,6,1200.3,1200.3,1200.3,1200.3,0.05,0.0,1.0
2022-12-27,10.05,10.08,10.045,10.08,16728,1206.0,1209.6,1205.4,1209.6,139.4,0.0,1.0
2022-12-28,10.05,10.05,10.05,10.05,0,1206.0,1206.0,1206.0,1206.0,0,0.0,1.0
2022-12-29,10.05,10.05,10.05,10.05,0,1206.0,1206.0,1206.0,1206.0,0,0.0,1.0
2022-12-30,10.17,10.17,10.1,10.1,30439,1220.4,1220.4,1212.0,1212.0,253.658333333333,0.0,1.0
2023-01-03,10.11,10.11,10.11,10.11,125,1213.2,1213.2,1213.2,1213.2,1.04166666666667,0.0,1.0
2023-01-04,10.12,10.12,10.12,10.12,603,1214.4,1214.4,1214.4,1214.4,5.025,0.0,1.0
2023-01-05,10.12,10.12,10.12,10.12,0,1214.4,1214.4,1214.4,1214.4,0,0.0,1.0
2023-01-06,10.14,10.14,10.12,10.12,3139,1216.8,1216.8,1214.4,1214.4,26.1583333333333,0.0,1.0
2023-01-09,10.16,10.2,10.12,10.12,673450,1219.2,1224.0,1214.4,1214.4,5612.08333333333,0.0,1.0
2023-01-10,10.17,10.17,10.17,10.17,54963,1220.4,1220.4,1220.4,1220.4,458.025,0.0,1.0
2023-01-11,10.21,10.21,10.21,10.21,2206,1225.2,1225.2,1225.2,1225.2,18.3833333333333,0.0,1.0
2023-01-12,10.21,10.21,10.21,10.21,90,1225.2,1225.2,1225.2,1225.2,0.75,0.0,1.0
2023-01-13,10.2,10.2,10.19,10.2,38896,1224.0,1224.0,1222.8,1224.0,324.133333333333,0.0,1.0
2023-01-17,10.2,10.2,10.2,10.2,0,1224.0,1224.0,1224.0,1224.0,0,0.0,1.0
2023-01-18,10.2,10.2,10.2,10.2,9,1224.0,1224.0,1224.0,1224.0,0.075,0.0,1.0
2023-01-19,10.215,10.215,10.215,10.215,19689,1225.8,1225.8,1225.8,1225.8,164.075,0.0,1.0
2023-01-20,10.24,10.24,10.21,10.21,8814,1228.8,1228.8,1225.2,1225.2,73.45,0.0,1.0
2023-01-23,10.2,10.2,10.2,10.2,146,1224.0,1224.0,1224.0,1224.0,1.21666666666667,0.0,1.0
2023-01-24,10.2,10.205,10.2,10.205,10107,1224.0,1224.6,1224.0,1224.6,84.225,0.0,1.0
2023-01-25,10.2,10.2,10.2,10.2,12963,1224.0,1224.0,1224.0,1224.0,108.025,0.0,1.0
2023-01-26,10.2,10.2,10.2,10.2,13801,1224.0,1224.0,1224.0,1224.0,115.008333333333,0.0,1.0
2023-01-27,10.21,10.21,10.21,10.21,201,1225.2,1225.2,1225.2,1225.2,1.675,0.0,1.0
2023-01-30,10.21,10.21,10.21,10.21,0,1225.2,1225.2,1225.2,1225.2,0,0.0,1.0
2023-01-31,10.25,10.25,10.2499,10.2499,903,1230.0,1230.0,1229.988,1229.988,7.525,0.0,1.0
2023-02-01,10.26,10.26,10.26,10.26,115,1231.2,1231.2,1231.2,1231.2,0.958333333333333,0.0,1.0
2023-02-02,10.23,10.25,10.21,10.21,6715,1227.6,1230.0,1225.2,1225.2,55.9583333333333,0.0,1.0
2023-02-03,10.21,10.215,10.21,10.21,9580,1225.2,1225.8,1225.2,1225.2,79.8333333333333,0.0,1.0
2023-02-06,10.21,10.21,10.21,10.21,2,1225.2,1225.2,1225.2,1225.2,0.0166666666666667,0.0,1.0
2023-02-07,10.21,10.21,10.21,10.21,1,1225.2,1225.2,1225.2,1225.2,0.00833333333333333,0.0,1.0
2023-02-08,10.21,10.21,10.21,10.21,0,1225.2,1225.2,1225.2,1225.2,0,0.0,1.0
2023-02-09,10.21,10.21,10.21,10.21,0,1225.2,1225.2,1225.2,1225.2,0,0.0,1.0
2023-02-10,10.23,10.26,10.23,10.26,10118,1227.6,1231.2,1227.6,1231.2,84.3166666666667,0.0,1.0
2023-02-13,10.22,10.23,10.22,10.23,10537,1226.4,1227.6,1226.4,1227.6,87.8083333333333,0.0,1.0
2023-02-14,10.25,10.25,10.23,10.23,12950,1230.0,1230.0,1227.6,1227.6,107.916666666667,0.0,1.0
2023-02-15,10.25,10.25,10.25,10.25,4484,1230.0,1230.0,1230.0,1230.0,37.3666666666667,0.0,1.0
2023-02-16,10.25,10.25,10.25,10.25,0,1230.0,1230.0,1230.0,1230.0,0,0.0,1.0
2023-02-17,10.25,10.25,10.25,10.25,5642,1230.0,1230.0,1230.0,1230.0,47.0166666666667,0.0,1.0
2023-02-21,10.25,10.25,10.25,10.25,33,1230.0,1230.0,1230.0,1230.0,0.275,0.0,1.0
2023-02-22,10.25,10.25,10.25,10.25,0,1230.0,1230.0,1230.0,1230.0,0,0.0,1.0
2023-02-23,10.25,10.25,10.25,10.25,1,1230.0,1230.0,1230.0,1230.0,0.00833333333333333,0.0,1.0
2023-02-24,10.25,10.25,10.25,10.25,0,1230.0,1230.0,1230.0,1230.0,0,0.0,1.0
2023-02-27,10.25,10.25,10.25,10.25,27,1230.0,1230.0,1230.0,1230.0,0.225,0.0,1.0
2023-02-28,10.26,10.26,10.26,10.26,5040,1231.2,1231.2,1231.2,1231.2,42,0.0,1.0
2023-03-01,10.26,10.26,10.26,10.26,22693,1231.2,1231.2,1231.2,1231.2,189.108333333333,0.0,1.0
2023-03-02,10.26,10.26,10.26,10.26,4,1231.2,1231.2,1231.2,1231.2,0.0333333333333333,0.0,1.0
2023-03-03,10.26,10.26,10.26,10.26,5,1231.2,1231.2,1231.2,1231.2,0.0416666666666667,0.0,1.0
2023-03-06,10.26,10.26,10.26,10.26,40,1231.2,1231.2,1231.2,1231.2,0.333333333333333,0.0,1.0
2023-03-07,10.26,10.26,10.26,10.26,10,1231.2,1231.2,1231.2,1231.2,0.0833333333333333,0.0,1.0
2023-03-08,10.26,10.27,10.26,10.26,76731,1231.2,1232.4,1231.2,1231.2,639.425,0.0,1.0
2023-03-09,10.26,10.26,10.26,10.26,0,1231.2,1231.2,1231.2,1231.2,0,0.0,1.0
2023-03-10,10.26,10.26,10.26,10.26,0,1231.2,1231.2,1231.2,1231.2,0,0.0,1.0
2023-03-13,10.26,10.26,10.26,10.26,0,1231.2,1231.2,1231.2,1231.2,0,0.0,1.0
2023-03-14,10.26,10.26,10.26,10.26,1,1231.2,1231.2,1231.2,1231.2,0.00833333333333333,0.0,1.0
2023-03-15,10.26,10.26,10.26,10.26,0,1231.2,1231.2,1231.2,1231.2,0,0.0,1.0
2023-03-16,10.26,10.26,10.26,10.26,1,1231.2,1231.2,1231.2,1231.2,0.00833333333333333,0.0,1.0
2023-03-17,10.16,10.26,10.16,10.26,244,1219.2,1231.2,1219.2,1231.2,2.03333333333333,0.0,1.0
2023-03-20,10.2,10.21,10.2,10.21,3001,1224.0,1225.2,1224.0,1225.2,25.0083333333333,0.0,1.0
2023-03-21,10.21,10.21,10.21,10.21,322,1225.2,1225.2,1225.2,1225.2,2.68333333333333,0.0,1.0
2023-03-22,10.21,10.21,10.21,10.21,50,1225.2,1225.2,1225.2,1225.2,0.416666666666667,0.0,1.0
2023-03-23,10.21,10.21,10.21,10.21,21699,1225.2,1225.2,1225.2,1225.2,180.825,0.0,1.0
2023-03-24,10.26,10.26,10.26,10.26,2100,1231.2,1231.2,1231.2,1231.2,17.5,0.0,1.0
2023-03-27,10.26,10.26,10.26,10.26,3008,1231.2,1231.2,1231.2,1231.2,25.0666666666667,0.0,1.0
2023-03-28,10.26,10.26,10.26,10.26,1014,1231.2,1231.2,1231.2,1231.2,8.45,0.0,1.0
2023-03-29,10.26,10.26,10.26,10.26,1000,1231.2,1231.2,1231.2,1231.2,8.33333333333333,0.0,1.0
2023-03-30,10.25,10.25,10.25,10.25,1020,1230.0,1230.0,1230.0,1230.0,8.5,0.0,1.0
2023-03-31,10.27,10.27,10.27,10.27,1000,1232.4,1232.4,1232.4,1232.4,8.33333333333333,0.0,1.0
2023-04-03,10.27,10.27,10.27,10.27,1403,1232.4,1232.4,1232.4,1232.4,11.6916666666667,0.0,1.0
2023-04-04,10.27,10.27,10.27,10.27,1189,1232.4,1232.4,1232.4,1232.4,9.90833333333333,0.0,1.0
2023-04-05,10.27,10.27,10.27,10.27,600,1232.4,1232.4,1232.4,1232.4,5,0.0,1.0
2023-04-06,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-10,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-11,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-12,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-13,10.27,10.27,10.27,10.27,1,1232.4,1232.4,1232.4,1232.4,0.00833333333333333,0.0,1.0
2023-04-14,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-17,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-18,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-19,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-20,10.27,10.27,10.27,10.27,3,1232.4,1232.4,1232.4,1232.4,0.025,0.0,1.0
2023-04-21,10.27,10.27,10.27,10.27,1,1232.4,1232.4,1232.4,1232.4,0.00833333333333333,0.0,1.0
2023-04-24,10.27,10.27,10.27,10.27,100,1232.4,1232.4,1232.4,1232.4,0.833333333333333,0.0,1.0
2023-04-25,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-26,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-27,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-04-28,10.27,10.27,10.27,10.27,439,1232.4,1232.4,1232.4,1232.4,3.65833333333333,0.0,1.0
2023-05-01,10.27,10.27,10.27,10.27,93,1232.4,1232.4,1232.4,1232.4,0.775,0.0,1.0
2023-05-02,10.27,10.27,10.27,10.27,0,1232.4,1232.4,1232.4,1232.4,0,0.0,1.0
2023-05-03,10.28,10.28,10.28,10.28,61659,1233.6,1233.6,1233.6,1233.6,513.825,0.0,1.0
2023-05-04,10.29,10.3,10.28,10.28,213222,1234.8,1236.0,1233.6,1233.6,1776.85,0.0,1.0
2023-05-05,10.3,10.3,10.295,10.295,520,1236.0,1236.0,1235.4,1235.4,4.33333333333333,0.0,1.0
2023-05-08,10.31,10.31,10.3,10.3,7933,1237.2,1237.2,1236.0,1236.0,66.1083333333333,0.0,1.0
2023-05-09,10.32,10.3206,10.315,10.32,28115,1238.4,1238.472,1237.8,1238.4,234.291666666667,0.0,1.0
2023-05-10,10.32,10.325,10.31,10.32,146566,1238.4,1239.0,1237.2,1238.4,1221.38333333333,0.0,1.0
2023-05-11,10.3204,10.33,10.32,10.32,2378,1238.448,1239.6,1238.4,1238.4,19.8166666666667,0.0,1.0
2023-05-12,10.3204,10.3204,10.3204,10.3204,0,1238.448,1238.448,1238.448,1238.448,0,0.0,1.0
2023-05-15,10.32,10.32,10.32,10.32,100,1238.4,1238.4,1238.4,1238.4,0.833333333333333,0.0,1.0
2023-05-16,10.32,10.32,10.32,10.32,3000,1238.4,1238.4,1238.4,1238.4,25,0.0,1.0
2023-05-17,10.32,10.32,10.32,10.32,0,1238.4,1238.4,1238.4,1238.4,0,0.0,1.0
2023-05-18,10.34,10.35,10.33,10.33,17544,1240.8,1242.0,1239.6,1239.6,146.2,0.0,1.0
2023-05-19,10.34,10.34,10.34,10.34,0,1240.8,1240.8,1240.8,1240.8,0,0.0,1.0
2023-05-22,10.36,10.4,10.35,10.4,27798,1243.2,1248.0,1242.0,1248.0,231.65,0.0,1.0
2023-05-23,10.37,10.4,10.36,10.4,30966,1244.4,1248.0,1243.2,1248.0,258.05,0.0,1.0
2023-05-24,10.37,10.37,10.37,10.37,0,1244.4,1244.4,1244.4,1244.4,0,0.0,1.0
2023-05-25,10.35,10.35,10.35,10.35,262,1242.0,1242.0,1242.0,1242.0,2.18333333333333,0.0,1.0
2023-05-26,10.35,10.35,10.35,10.35,183,1242.0,1242.0,1242.0,1242.0,1.525,0.0,1.0
2023-05-30,10.35,10.35,10.35,10.35,20,1242.0,1242.0,1242.0,1242.0,0.166666666666667,0.0,1.0
2023-05-31,10.41,10.41,10.41,10.41,2145,1249.2,1249.2,1249.2,1249.2,17.875,0.0,1.0
2023-06-01,10.41,10.41,10.41,10.41,0,1249.2,1249.2,1249.2,1249.2,0,0.0,1.0
2023-06-02,10.41,10.41,10.41,10.41,0,1249.2,1249.2,1249.2,1249.2,0,0.0,1.0
2023-06-05,10.41,10.41,10.41,10.41,2145,1249.2,1249.2,1249.2,1249.2,17.875,0.0,1.0
2023-06-06,10.41,10.41,10.41,10.41,0,1249.2,1249.2,1249.2,1249.2,0,0.0,1.0
2023-06-07,10.41,10.41,10.41,10.41,0,1249.2,1249.2,1249.2,1249.2,0,0.0,1.0
2023-06-08,10.45,10.45,10.405,10.405,15913,1254.0,1254.0,1248.6,1248.6,132.608333333333,0.0,1.0
2023-06-09,10.45,10.45,10.45,10.45,3,1254.0,1254.0,1254.0,1254.0,0.025,0.0,1.0
2023-06-12,10.41,10.41,10.41,10.41,133,1249.2,1249.2,1249.2,1249.2,1.10833333333333,0.0,1.0
2023-06-13,10.41,10.41,10.41,10.41,2,1249.2,1249.2,1249.2,1249.2,0.0166666666666667,0.0,1.0
2023-06-14,10.41,10.41,10.41,10.41,3,1249.2,1249.2,1249.2,1249.2,0.025,0.0,1.0
2023-06-15,10.41,10.41,10.41,10.41,431,1249.2,1249.2,1249.2,1249.2,3.59166666666667,0.0,1.0
2023-06-16,10.41,10.41,10.41,10.41,7,1249.2,1249.2,1249.2,1249.2,0.0583333333333333,0.0,1.0
2023-06-20,10.41,10.41,10.41,10.41,4,1249.2,1249.2,1249.2,1249.2,0.0333333333333333,0.0,1.0
2023-06-21,10.44,10.445,10.41,10.41,4104,1252.8,1253.4,1249.2,1249.2,34.2,0.0,1.0
2023-06-22,10.44,10.44,10.44,10.44,4,1252.8,1252.8,1252.8,1252.8,0.0333333333333333,0.0,1.0
2023-06-23,10.5,10.5,10.5,10.5,1023,1260.0,1260.0,1260.0,1260.0,8.525,0.0,1.0
2023-06-26,10.5,10.5,10.5,10.5,8,1260.0,1260.0,1260.0,1260.0,0.0666666666666667,0.0,1.0
2023-06-27,10.42,10.43,10.42,10.43,433,1250.4,1251.6,1250.4,1251.6,3.60833333333333,0.0,1.0
2023-06-28,10.42,10.42,10.42,10.42,4,1250.4,1250.4,1250.4,1250.4,0.0333333333333333,0.0,1.0
2023-06-29,10.49,10.62,10.48,10.49,10687,1258.8,1274.4,1257.6,1258.8,89.0583333333333,0.0,1.0
2023-06-30,10.49,11.53,10.49,11.53,310,1258.8,1383.6,1258.8,1383.6,2.58333333333333,0.0,1.0
2023-07-03,10.49,10.49,10.49,10.49,5,1258.8,1258.8,1258.8,1258.8,0.0416666666666667,0.0,1.0
2023-07-05,10.51,10.53,10.51,10.5297,6131,1261.2,1263.6,1261.2,1263.564,51.0916666666667,0.0,1.0
2023-07-06,10.4904,10.99,10.49,10.99,5652,1258.848,1318.8,1258.8,1318.8,47.1,0.0,1.0
2023-07-07,10.5,11.4304,10.49,10.5,2617,1260.0,1371.648,1258.8,1260.0,21.8083333333333,0.0,1.0
2023-07-10,10.53,10.53,10.52,10.53,32746,1263.6,1263.6,1262.4,1263.6,272.883333333333,0.0,1.0
2023-07-11,10.525,11.57,10.5,10.75,12708,1263.0,1388.4,1260.0,1290.0,105.9,0.0,1.0
2023-07-12,10.5,11.035,10.5,11.035,49040,1260.0,1324.2,1260.0,1324.2,408.666666666667,0.0,1.0
2023-07-13,10.52,11.238,10.5,10.5001,7474,1262.4,1348.56,1260.0,1260.012,62.2833333333333,0.0,1.0
2023-07-14,10.52,10.59,10.51,10.59,1578,1262.4,1270.8,1261.2,1270.8,13.15,0.0,1.0
2023-07-17,10.52,10.5632,10.52,10.5632,11107,1262.4,1267.584,1262.4,1267.584,92.5583333333333,0.0,1.0
2023-07-18,10.66,10.66,10.52,10.52,2731,1279.2,1279.2,1262.4,1262.4,22.7583333333333,0.0,1.0
2023-07-19,10.5201,10.5201,10.5201,10.5201,113,1262.412,1262.412,1262.412,1262.412,0.941666666666667,0.0,1.0
2023-07-20,10.53,10.58,10.53,10.58,5597,1263.6,1269.6,1263.6,1269.6,46.6416666666667,0.0,1.0
2023-07-21,10.53,10.53,10.53,10.53,210,1263.6,1263.6,1263.6,1263.6,1.75,0.0,1.0
2023-07-24,10.54,10.54,10.54,10.54,309,1264.8,1264.8,1264.8,1264.8,2.575,0.0,1.0
2023-07-25,10.535,10.535,10.535,10.535,126,1264.2,1264.2,1264.2,1264.2,1.05,0.0,1.0
2023-07-26,10.53,10.53,10.53,10.53,1183,1263.6,1263.6,1263.6,1263.6,9.85833333333333,0.0,1.0
2023-07-27,10.53,10.53,10.53,10.53,88,1263.6,1263.6,1263.6,1263.6,0.733333333333333,0.0,1.0
2023-07-28,10.53,10.53,10.53,10.53,9,1263.6,1263.6,1263.6,1263.6,0.075,0.0,1.0
2023-07-31,10.53,10.53,10.53,10.53,192,1263.6,1263.6,1263.6,1263.6,1.6,0.0,1.0
2023-08-01,10.55,10.58,10.54,10.54,177430,1266.0,1269.6,1264.8,1264.8,1478.58333333333,0.0,1.0
2023-08-02,10.54,10.55,10.54,10.54,6785,1264.8,1266.0,1264.8,1264.8,56.5416666666667,0.0,1.0
2023-08-03,10.53,10.55,10.53,10.55,15466,1263.6,1266.0,1263.6,1266.0,128.883333333333,0.0,1.0
2023-08-04,10.535,10.535,10.53,10.53,3690,1264.2,1264.2,1263.6,1263.6,30.75,0.0,1.0
2023-08-07,10.54,10.54,10.52,10.54,33611,1264.8,1264.8,1262.4,1264.8,280.091666666667,0.0,1.0
2023-08-08,10.53,10.54,10.53,10.53,32240,1263.6,1264.8,1263.6,1263.6,268.666666666667,0.0,1.0
2023-08-09,10.55,10.55,10.52,10.52,6450,1266.0,1266.0,1262.4,1262.4,53.75,0.0,1.0
2023-08-10,10.54,10.54,10.54,10.54,221,1264.8,1264.8,1264.8,1264.8,1.84166666666667,0.0,1.0
2023-08-11,10.54,10.54,10.5389,10.5397,63281,1264.8,1264.8,1264.668,1264.764,527.341666666667,0.0,1.0
2023-08-14,10.61,10.61,10.52,10.52,52849,1273.2,1273.2,1262.4,1262.4,440.408333333333,0.0,1.0
2023-08-15,10.62,10.9,10.61,10.61,247366,1274.4,1308.0,1273.2,1273.2,2061.38333333333,0.0,1.0
2023-08-16,10.69,10.69,10.61,10.615,214014,1282.8,1282.8,1273.2,1273.8,1783.45,0.0,1.0
2023-08-17,9.75,10.16,9.345,10.16,43364,1170.0,1219.2,1121.4,1219.2,361.366666666667,0.0,1.0
2023-08-18,9.51,10.26,9.3,10.19,24842,1141.2,1231.2,1116.0,1222.8,207.016666666667,0.0,1.0
2023-08-21,10.23,11.84,9.81,10.64,97279,1227.6,1420.8,1177.2,1276.8,810.658333333334,0.0,1.0
2023-08-22,9.12,10.93,8.9758,9.91,85372,1094.4,1311.6,1077.096,1189.2,711.433333333333,0.0,1.0
2023-08-23,7.9,9.01,7.425,9.0,69442,948.0,1081.2,891.0,1080.0,578.683333333333,0.0,1.0
2023-08-24,7.55,8.45,6.78,7.87,34101,906.0,1014.0,813.6,944.4,284.175,0.0,1.0
2023-08-25,7.53,7.9199,7.5,7.72,9441,903.6,950.388,900.0,926.4,78.675,0.0,1.0
2023-08-28,10.2,13.79,7.28,7.92,1618350,1224.0,1654.8,873.6,950.4,13486.25,0.0,1.0
2023-08-29,8.02,10.33,7.1001,8.29,1273763,962.4,1239.6,852.012,994.8,10614.6916666667,0.0,1.0
2023-08-30,6.0,8.1,5.81,7.5,187977,720.0,972.0,697.2,900.0,1566.475,0.0,1.0
2023-08-31,9.18,10.99,5.2,5.24,1156026,1101.6,1318.8,624.0,628.8,9633.55,0.0,1.0
2023-09-01,9.13,10.0,7.75,8.45,313561,1095.6,1200.0,930.0,1014.0,2613.00833333333,0.0,1.0
2023-09-05,10.05,10.12,8.17,8.89,930061,1206.0,1214.4,980.4,1066.8,7750.50833333333,0.0,1.0
2023-09-06,8.13,10.1,8.13,9.38,162653,975.6,1212.0,975.6,1125.6,1355.44166666667,0.0,1.0
2023-09-07,8.75,9.0,7.865,8.01,39312,1050.0,1080.0,943.8,961.2,327.6,0.0,1.0
2023-09-08,8.26,8.9,8.26,8.74,12776,991.2,1068.0,991.2,1048.8,106.466666666667,0.0,1.0
2023-09-11,8.48,8.9338,8.15,8.15,41070,1017.6,1072.056,978.0,978.0,342.25,0.0,1.0
2023-09-12,8.0,8.7,6.65,8.43,68209,960.0,1044.0,798.0,1011.6,568.408333333333,0.0,1.0
2023-09-13,4.9,5.0,4.0,4.51,242099,588.0,600.0,480.0,541.2,2017.49166666667,0.0,1.0
2023-09-14,3.97,4.09,3.03,4.01,102189,476.4,490.8,363.6,481.2,851.575,0.0,1.0
2023-09-15,3.76,3.98,3.5,3.98,59883,451.2,477.6,420.0,477.6,499.025,0.0,1.0
2023-09-18,3.41,3.89,3.25,3.7,97228,409.2,466.8,390.0,444.0,810.233333333333,0.0,1.0
2023-09-19,3.38,3.5,3.21,3.29,48393,405.6,420.0,385.2,394.8,403.275,0.0,1.0
2023-09-20,3.11,3.38,2.8,3.38,25560,373.2,405.6,336.0,405.6,213,0.0,1.0
2023-09-21,3.95,4.25,2.9501,3.06,272766,474.0,510.0,354.012,367.2,2273.05,0.0,1.0
2023-09-22,4.05,4.19,3.04,3.89,43272,486.0,502.8,364.8,466.8,360.6,0.0,1.0
2023-09-25,3.09,3.8,2.98,3.8,88484,370.8,456.0,357.6,456.0,737.366666666667,0.0,1.0
2023-09-26,3.2,3.2,3.035,3.17,10697,384.0,384.0,364.2,380.4,89.1416666666667,0.0,1.0
2023-09-27,3.25,3.5,3.0801,3.2,30209,390.0,420.0,369.612,384.0,251.741666666667,0.0,1.0
2023-09-28,3.25,3.35,3.15,3.18,38197,390.0,402.0,378.0,381.6,318.308333333333,0.0,1.0
2023-09-29,3.325,3.355,3.17,3.3,48699,399.0,402.6,380.4,396.0,405.825,0.0,1.0
2023-10-02,3.27,3.27,3.11,3.23,12289,392.4,392.4,373.2,387.6,102.408333333333,0.0,1.0
2023-10-03,3.2323,3.32,3.1101,3.25,23035,387.876,398.4,373.212,390.0,191.958333333333,0.0,1.0
2023-10-04,2.6801,3.32,2.6,3.2,79985,321.612,398.4,312.0,384.0,666.541666666667,0.0,1.0
2023-10-05,3.06,3.07,2.7177,2.7177,53098,367.2,368.4,326.124,326.124,442.483333333333,0.0,1.0
2023-10-06,2.92,3.1494,2.86,3.1,42739,350.4,377.928,343.2,372.0,356.158333333333,0.0,1.0
2023-10-09,2.98,3.1107,2.9,2.93,13036,357.6,373.284,348.0,351.6,108.633333333333,0.0,1.0
2023-10-10,2.98,3.14,2.98,3.09,7171,357.6,376.8,357.6,370.8,59.7583333333333,0.0,1.0
2023-10-11,3.03,3.075,2.96,3.0099,13368,363.6,369.0,355.2,361.188,111.4,0.0,1.0
2023-10-12,3.055,3.16,2.94,3.04,11211,366.6,379.2,352.8,364.8,93.425,0.0,1.0
2023-10-13,3.14,3.14,2.9154,2.9154,7540,376.8,376.8,349.848,349.848,62.8333333333333,0.0,1.0
2023-10-16,3.0,3.15,2.95,3.07,18245,360.0,378.0,354.0,368.4,152.041666666667,0.0,1.0
2023-10-17,2.98,3.06,2.9,2.98,31964,357.6,367.2,348.0,357.6,266.366666666667,0.0,1.0
2023-10-18,2.91,2.96,2.83,2.92,23521,349.2,355.2,339.6,350.4,196.008333333333,0.0,1.0
2023-10-19,2.8,2.93,2.8,2.93,15084,336.0,351.6,336.0,351.6,125.7,0.0,1.0
2023-10-20,2.61,3.06,2.4,2.94,43313,313.2,367.2,288.0,352.8,360.941666666667,0.0,1.0
2023-10-23,2.36,2.9299,2.35,2.6,39507,283.2,351.588,282.0,312.0,329.225,0.0,1.0
2023-10-24,2.59,2.59,2.36,2.36,5513,310.8,310.8,283.2,283.2,45.9416666666667,0.0,1.0
2023-10-25,2.6117,2.93,2.365,2.55,24312,313.404,351.6,283.8,306.0,202.6,0.0,1.0
2023-10-26,2.5,2.91,2.48,2.731,45117,300.0,349.2,297.6,327.72,375.975,0.0,1.0
2023-10-27,2.35,2.8111,2.35,2.53,59460,282.0,337.332,282.0,303.6,495.5,0.0,1.0
2023-10-30,2.04,2.63,2.01,2.63,34355,244.8,315.6,241.2,315.6,286.291666666667,0.0,1.0
2023-10-31,2.18,2.2,1.95,2.01,85161,261.6,264.0,234.0,241.2,709.675,0.0,1.0
2023-11-01,1.95,2.1341,1.95,2.11,32259,234.0,256.092,234.0,253.2,268.825,0.0,1.0
2023-11-02,1.64,2.12,1.5,1.77,107106,196.8,254.4,180.0,212.4,892.55,0.0,1.0
2023-11-03,1.95,2.14,1.7,1.7,44367,234.0,256.8,204.0,204.0,369.725,0.0,1.0
2023-11-06,2.0,2.0201,1.9101,2.0,38841,240.0,242.412,229.212,240.0,323.675,0.0,1.0
2023-11-07,2.07,2.07,1.97,2.0,44725,248.4,248.4,236.4,240.0,372.708333333333,0.0,1.0
2023-11-08,2.04,2.07,1.9801,2.0,13785,244.8,248.4,237.612,240.0,114.875,0.0,1.0
2023-11-09,2.03,2.03,1.965,2.025,5708,243.6,243.6,235.8,243.0,47.5666666666667,0.0,1.0
2023-11-10,2.0,2.06,2.0,2.0114,4979,240.0,247.2,240.0,241.368,41.4916666666667,0.0,1.0
2023-11-13,2.15,2.2,2.04,2.06,15177,258.0,264.0,244.8,247.2,126.475,0.0,1.0
2023-11-14,2.0,2.22,1.97,2.02,109505,240.0,266.4,236.4,242.4,912.541666666667,0.0,1.0
2023-11-15,2.09,2.2,2.0,2.0,54710,250.8,264.0,240.0,240.0,455.916666666667,0.0,1.0
2023-11-16,2.19,2.2,2.1,2.11,6447,262.8,264.0,252.0,253.2,53.725,0.0,1.0
2023-11-17,1.86,2.5444,1.78,2.2,150785,223.2,305.328,213.6,264.0,1256.54166666667,0.0,1.0
2023-11-20,1.8,2.0,1.77,1.82,87653,216.0,240.0,212.4,218.4,730.441666666667,0.0,1.0
2023-11-21,1.7,1.97,1.7,1.76,43190,204.0,236.4,204.0,211.2,359.916666666667,0.0,1.0
2023-11-22,1.74,1.935,1.7069,1.9,190295,208.8,232.2,204.828,228.0,1585.79166666667,0.0,1.0
2023-11-24,1.8,1.84,1.75,1.8,98597,216.0,220.8,210.0,216.0,821.641666666667,0.0,1.0
2023-11-27,1.87,2.07,1.74,1.8,237237,224.4,248.4,208.8,216.0,1976.975,0.0,1.0
2023-11-28,1.8,1.94,1.78,1.8,37608,216.0,232.8,213.6,216.0,313.4,0.0,1.0
2023-11-29,1.8,1.845,1.7454,1.8,38516,216.0,221.4,209.448,216.0,320.966666666667,0.0,1.0
2023-11-30,2.1,2.29,1.78,1.8,124876,252.0,274.8,213.6,216.0,1040.63333333333,0.0,1.0
2023-12-01,2.19,2.23,1.94,2.0301,67873,262.8,267.6,232.8,243.612,565.608333333333,0.0,1.0
2023-12-04,1.96,2.3499,1.9,2.23,106957,235.2,281.988,228.0,267.6,891.308333333333,0.0,1.0
2023-12-05,2.14,2.21,1.93,1.96,79164,256.8,265.2,231.6,235.2,659.7,0.0,1.0
2023-12-06,2.49,2.6,2.13,2.25,53682,298.8,312.0,255.6,270.0,447.35,0.0,1.0
2023-12-07,2.32,2.44,2.28,2.4,27866,278.4,292.8,273.6,288.0,232.216666666667,0.0,1.0
2023-12-08,2.13,2.63,2.13,2.34,88489,255.6,315.6,255.6,280.8,737.408333333333,0.0,1.0
2023-12-11,2.2,2.25,2.14,2.175,60557,264.0,270.0,256.8,261.0,504.641666666667,0.0,1.0
2023-12-12,2.2,2.2,2.15,2.15,61501,264.0,264.0,258.0,258.0,512.508333333333,0.0,1.0
2023-12-13,2.29,2.4,2.1805,2.25,97770,274.8,288.0,261.66,270.0,814.75,0.0,1.0
2023-12-14,2.3,2.31,2.19,2.24,73019,276.0,277.2,262.8,268.8,608.491666666667,0.0,1.0
2023-12-15,2.0,2.37,2.0,2.37,323096,240.0,284.4,240.0,284.4,2692.46666666667,0.0,1.0
2023-12-18,1.8,2.04,1.76,2.02,89615,216.0,244.8,211.2,242.4,746.791666666667,0.0,1.0
2023-12-19,1.8,1.97,1.685,1.97,84305,216.0,236.4,202.2,236.4,702.541666666667,0.0,1.0
2023-12-20,1.8,1.835,1.71,1.81,48415,216.0,220.2,205.2,217.2,403.458333333333,0.0,1.0
2023-12-21,1.8,1.85,1.75,1.82,71173,216.0,222.0,210.0,218.4,593.108333333333,0.0,1.0
2023-12-22,1.67,1.81,1.59,1.77,61084,200.4,217.2,190.8,212.4,509.033333333333,0.0,1.0
2023-12-26,1.58,1.69,1.565,1.69,25389,189.6,202.8,187.8,202.8,211.575,0.0,1.0
2023-12-27,1.45,1.5875,1.37,1.58,160493,174.0,190.5,164.4,189.6,1337.44166666667,0.0,1.0
2023-12-28,1.41,1.56,1.4,1.54,100446,169.2,187.2,168.0,184.8,837.05,0.0,1.0
2023-12-29,1.51,1.58,1.43,1.45,335157,181.2,189.6,171.6,174.0,2792.975,0.0,1.0
2024-01-02,1.44,1.53,1.4283,1.51,44650,172.8,183.6,171.396,181.2,372.083333333333,0.0,1.0
2024-01-03,1.38,1.44,1.31,1.41,70866,165.6,172.8,157.2,169.2,590.55,0.0,1.0
2024-01-04,1.42,1.44,1.31,1.3802,56430,170.4,172.8,157.2,165.624,470.25,0.0,1.0
2024-01-05,1.46,1.49,1.36,1.4,55677,175.2,178.8,163.2,168.0,463.975,0.0,1.0
2024-01-08,1.5599,1.5599,1.38,1.4754,103423,187.188,187.188,165.6,177.048,861.858333333333,0.0,1.0
2024-01-09,1.38,1.61,1.35,1.6,177741,165.6,193.2,162.0,192.0,1481.175,0.0,1.0
2024-01-10,1.4,1.42,1.38,1.38,42136,168.0,170.4,165.6,165.6,351.133333333333,0.0,1.0
2024-01-11,1.32,1.38,1.27,1.38,84606,158.4,165.6,152.4,165.6,705.05,0.0,1.0
2024-01-12,1.29,1.3793,1.27,1.3793,24446,154.8,165.516,152.4,165.516,203.716666666667,0.0,1.0
2024-01-16,1.26,1.54,1.25,1.31,36487,151.2,184.8,150.0,157.2,304.058333333333,0.0,1.0
2024-01-17,1.28,1.3099,1.26,1.26,41409,153.6,157.188,151.2,151.2,345.075,0.0,1.0
2024-01-18,1.21,1.28,1.2,1.28,20390,145.2,153.6,144.0,153.6,169.916666666667,0.0,1.0
2024-01-19,1.12,1.26,1.11,1.25,47809,134.4,151.2,133.2,150.0,398.408333333333,0.0,1.0
2024-01-22,0.9763,1.09,0.8449,1.09,132764,117.156,130.8,101.388,130.8,1106.36666666667,0.0,1.0
2024-01-23,1.0,1.04,0.9801,0.99,29685,120.0,124.8,117.612,118.8,247.375,0.0,1.0
2024-01-24,0.971799,1.03,0.9,1.03,11081,116.61588,123.6,108.0,123.6,92.3416666666667,0.0,1.0
2024-01-25,0.9765,1.0,0.92,0.991,5956,117.18,120.0,110.4,118.92,49.6333333333333,0.0,1.0
2024-01-26,0.97,0.9765,0.9401,0.96,18745,116.4,117.18,112.812,115.2,156.208333333333,0.0,1.0
2024-01-29,0.9,1.0,0.8619,1.0,60455,108.0,120.0,103.428,120.0,503.791666666667,0.0,1.0
2024-01-30,0.8647,0.95,0.85,0.92,64463,103.764,114.0,102.0,110.4,537.191666666667,0.0,1.0
2024-01-31,0.8,0.858,0.8,0.85,20887,96.0,102.96,96.0,102.0,174.058333333333,0.0,1.0
2024-02-01,0.8,0.8,0.7225,0.8,44563,96.0,96.0,86.7,96.0,371.358333333333,0.0,1.0
2024-02-02,0.7999,0.8,0.72,0.8,38019,95.988,96.0,86.4,96.0,316.825,0.0,1.0
2024-02-05,0.74985,0.775,0.720101,0.775,35233,89.982,93.0,86.41212,93.0,293.608333333333,0.0,1.0
2024-02-06,0.7765,0.8227,0.72,0.7439,52622,93.18,98.724,86.4,89.268,438.516666666667,0.0,1.0
2024-02-07,0.631,0.78,0.6,0.78,204963,75.72,93.6,72.0,93.6,1708.025,0.0,1.0
2024-02-08,0.5919,0.65,0.58445,0.62,52787,71.028,78.0,70.134,74.4,439.891666666667,0.0,1.0
2024-02-09,0.5839,0.6213,0.5329,0.6213,91040,70.068,74.556,63.948,74.556,758.666666666667,0.0,1.0
2024-02-12,0.578,0.6329,0.5201,0.613,146286,69.36,75.948,62.412,73.56,1219.05,0.0,1.0
2024-02-13,0.5887,0.84,0.551,0.58,183023,70.644,100.8,66.12,69.6,1525.19166666667,0.0,1.0
2024-02-14,0.5348,0.6406,0.5325,0.61,103304,64.176,76.872,63.9,73.2,860.866666666667,0.0,1.0
2024-02-15,0.4999,0.61,0.482,0.52,88529,59.988,73.2,57.84,62.4,737.741666666667,0.0,1.0
2024-02-16,0.547,0.5971,0.495,0.512,88824,65.64,71.652,59.4,61.44,740.2,0.0,1.0
2024-02-20,0.568,0.5969,0.5,0.583,175943,68.16,71.628,60.0,69.96,1466.19166666667,0.0,1.0
2024-02-21,0.65,0.65,0.55,0.55,37360,78.0,78.0,66.0,66.0,311.333333333333,0.0,1.0
2024-02-22,0.9912,1.44,0.6197,0.6446,6734814,118.944,172.8,74.364,77.352,56123.45,0.0,1.0
2024-02-23,1.03,1.3,0.96,1.05,1110002,123.6,156.0,115.2,126.0,9250.01666666667,0.0,1.0
2024-02-26,1.21,1.68,1.05,1.05,1877588,145.2,201.6,126.0,126.0,15646.5666666667,0.0,1.0
2024-02-27,0.85,1.15,0.8455,1.15,344546,102.0,138.0,101.46,138.0,2871.21666666667,0.0,1.0
2024-02-28,0.839,0.8861,0.82,0.8268,140669,100.68,106.332,98.4,99.216,1172.24166666667,0.0,1.0
2024-02-29,0.597,0.856849,0.597,0.8453,239717,71.64,102.82188,71.64,101.436,1997.64166666667,0.0,1.0
2024-03-01,0.6273,0.66,0.6,0.6,149320,75.276,79.2,72.0,72.0,1244.33333333333,0.0,1.0
2024-03-04,0.6166,0.6299,0.5625,0.6253,199376,73.992,75.588,67.5,75.036,1661.46666666667,0.0,1.0
2024-03-05,0.7775,0.8,0.6131,0.64,205609,93.3,96.0,73.572,76.8,1713.40833333333,0.0,1.0
2024-03-06,0.6784,0.7524,0.6,0.7524,135030,81.408,90.288,72.0,90.288,1125.25,0.0,1.0
2024-03-07,0.694,0.7308,0.652,0.678,134777,83.28,87.696,78.24,81.36,1123.14166666667,0.0,1.0
2024-03-08,0.631,0.720001,0.6185,0.69,166515,75.72,86.40012,74.22,82.8,1387.625,0.0,1.0
2024-03-11,0.613,0.65,0.582,0.64,221827,73.56,78.0,69.84,76.8,1848.55833333333,0.0,1.0
2024-03-12,0.673,0.6811,0.61,0.6264,50932,80.76,81.732,73.2,75.168,424.433333333333,0.0,1.0
2024-03-13,0.63,0.7,0.63,0.7,43241,75.6,84.0,75.6,84.0,360.341666666667,0.0,1.0
2024-03-14,0.609,0.6682,0.5756,0.63,70097,73.08,80.184,69.072,75.6,584.141666666667,0.0,1.0
2024-03-15,0.637,0.65,0.5906,0.594,31118,76.44,78.0,70.872,71.28,259.316666666667,0.0,1.0
2024-03-18,0.6,0.6294,0.6,0.615,38761,72.0,75.528,72.0,73.8,323.008333333333,0.0,1.0
2024-03-19,0.6144,0.6545,0.6004,0.636,22664,73.728,78.54,72.048,76.32,188.866666666667,0.0,1.0
2024-03-20,0.653,0.6971,0.6,0.6335,115958,78.36,83.652,72.0,76.02,966.316666666667,0.0,1.0
2024-03-21,0.6012,0.6691,0.5998,0.669,50014,72.144,80.292,71.976,80.28,416.783333333333,0.0,1.0
2024-03-22,0.58,0.6288,0.56,0.61,78028,69.6,75.456,67.2,73.2,650.233333333333,0.0,1.0
2024-03-25,0.586,0.6145,0.5779,0.5924,25858,70.32,73.74,69.348,71.088,215.483333333333,0.0,1.0
2024-03-26,0.57,0.622,0.558281,0.576,63003,68.4,74.64,66.99372,69.12,525.025,0.0,1.0
2024-03-27,0.5677,0.608,0.5574,0.608,21541,68.124,72.96,66.888,72.96,179.508333333333,0.0,1.0
2024-03-28,0.565,0.6184,0.56,0.610191,62031,67.8,74.208,67.2,73.22292,516.925,0.0,1.0
2024-04-01,0.553,0.58,0.5313,0.58,53059,66.36,69.6,63.756,69.6,442.158333333333,0.0,1.0
2024-04-02,0.499,0.5598,0.4571,0.53,88574,59.88,67.176,54.852,63.6,738.116666666667,0.0,1.0
2024-04-03,0.49,0.63,0.49,0.63,157412,58.8,75.6,58.8,75.6,1311.76666666667,0.0,1.0
2024-04-04,0.4238,0.547,0.4011,0.547,331185,50.856,65.64,48.132,65.64,2759.875,0.0,1.0
2024-04-05,0.3961,0.4307,0.395,0.4107,218379,47.532,51.684,47.4,49.284,1819.825,0.0,1.0
2024-04-08,0.38,0.441,0.38,0.4201,278587,45.6,52.92,45.6,50.412,2321.55833333333,0.0,1.0
2024-04-09,0.6171,0.83,0.38,0.395,4564638,74.052,99.6,45.6,47.4,38038.65,0.0,1.0
2024-04-10,0.5872,0.8085,0.55,0.67,3046449,70.464,97.02,66.0,80.4,25387.075,0.0,1.0
2024-04-11,0.6396,0.7089,0.55,0.5841,867512,76.752,85.068,66.0,70.092,7229.26666666667,0.0,1.0
2024-04-12,0.6948,0.7344,0.5801,0.689,775752,83.376,88.128,69.612,82.68,6464.6,0.0,1.0
2024-04-15,0.6,0.74,0.4613,0.74,1057232,72.0,88.8,55.356,88.8,8810.26666666667,0.0,1.0
2024-04-16,0.2071,0.3199,0.1948,0.266,6416342,24.852,38.388,23.376,31.92,53469.5166666667,0.0,1.0
2024-04-17,0.195,0.213,0.19,0.21,2455213,23.4,25.56,22.8,25.2,20460.1083333333,0.0,1.0
2024-04-18,0.16,0.1989,0.155,0.1989,1531543,19.2,23.868,18.6,23.868,12762.8583333333,0.0,1.0
2024-04-19,0.162,0.1785,0.155,0.1677,1245636,19.44,21.42,18.6,20.124,10380.3,0.0,1.0
2024-04-22,0.156,0.17,0.155,0.1683,735801,18.72,20.4,18.6,20.196,6131.675,0.0,1.0
2024-04-23,0.167,0.1798,0.1435,0.159,2055971,20.04,21.576,17.22,19.08,17133.0916666667,0.0,1.0
2024-04-24,0.1579,0.165,0.151,0.157,981418,18.948,19.8,18.12,18.84,8178.48333333333,0.0,1.0
2024-04-25,0.16,0.164,0.1535,0.1574,549010,19.2,19.68,18.42,18.888,4575.08333333333,0.0,1.0
2024-04-26,0.1607,0.168,0.1542,0.1622,886544,19.284,20.16,18.504,19.464,7387.86666666667,0.0,1.0
2024-04-29,0.208,0.3201,0.1599,0.167,17497403,24.96,38.412,19.188,20.04,145811.691666667,0.0,1.0
2024-04-30,0.195,0.2114,0.1804,0.2048,1760238,23.4,25.368,21.648,24.576,14668.65,0.0,1.0
2024-05-01,0.193,0.21,0.1753,0.2046,1029775,23.16,25.2,21.036,24.552,8581.45833333333,0.0,1.0
2024-05-02,0.201,0.208,0.19,0.1965,484492,24.12,24.96,22.8,23.58,4037.43333333333,0.0,1.0
2024-05-03,0.197,0.2114,0.1844,0.1974,503913,23.64,25.368,22.128,23.688,4199.275,0.0,1.0
2024-05-06,0.21,0.26,0.1814,0.191,1400937,25.2,31.2,21.768,22.92,11674.475,0.0,1.0
2024-05-07,0.2267,0.2388,0.212,0.218,403622,27.204,28.656,25.44,26.16,3363.51666666667,0.0,1.0
2024-05-08,0.239,0.239,0.2148,0.229,218985,28.68,28.68,25.776,27.48,1824.875,0.0,1.0
2024-05-09,0.232,0.2395,0.22,0.2395,274036,27.84,28.74,26.4,28.74,2283.63333333333,0.0,1.0
2024-05-10,0.236,0.251,0.2223,0.232,361966,28.32,30.12,26.676,27.84,3016.38333333333,0.0,1.0
2024-05-13,0.2222,0.246,0.21575,0.246,370111,26.664,29.52,25.89,29.52,3084.25833333333,0.0,1.0
2024-05-14,0.2258,0.24,0.2101,0.218,278958,27.096,28.8,25.212,26.16,2324.65,0.0,1.0
2024-05-15,0.2336,0.239,0.22,0.2256,167054,28.032,28.68,26.4,27.072,1392.11666666667,0.0,1.0
2024-05-16,0.242,0.25,0.23,0.2336,379553,29.04,30.0,27.6,28.032,3162.94166666667,0.0,1.0
2024-05-17,0.2275,0.252,0.22,0.25,211781,27.3,30.24,26.4,30.0,1764.84166666667,0.0,1.0
2024-05-20,0.2481,0.26,0.235,0.2467,377267,29.772,31.2,28.2,29.604,3143.89166666667,0.0,1.0
2024-05-21,0.236,0.253,0.227,0.253,248761,28.32,30.36,27.24,30.36,2073.00833333333,0.0,1.0
2024-05-22,0.2265,0.244,0.225,0.23,206361,27.18,29.28,27.0,27.6,1719.675,0.0,1.0
2024-05-23,0.2387,0.241574,0.2326,0.2339,107807,28.644,28.98888,27.912,28.068,898.391666666667,0.0,1.0
2024-05-24,0.2288,0.24,0.2155,0.2399,394649,27.456,28.8,25.86,28.788,3288.74166666667,0.0,1.0
2024-05-28,0.2591,0.28,0.2345,0.24,1261078,31.092,33.6,28.14,28.8,10508.9833333333,0.0,1.0
2024-05-29,0.255,0.274,0.2213,0.274,734294,30.6,32.88,26.556,32.88,6119.11666666667,0.0,1.0
2024-05-30,0.3,0.49,0.2507,0.275,9059895,36.0,58.8,30.084,33.0,75499.125,0.0,1.0
2024-05-31,0.19,0.2601,0.188,0.26,5700396,22.8,31.212,22.56,31.2,47503.3,0.0,1.0
2024-06-03,0.22,0.2389,0.1944,0.2,3929137,26.4,28.668,23.328,24.0,32742.8083333333,0.0,1.0
2024-06-04,0.204,0.23,0.2032,0.2204,854295,24.48,27.6,24.384,26.448,7119.125,0.0,1.0
2024-06-05,0.209,0.22,0.2,0.2177,535036,25.08,26.4,24.0,26.124,4458.63333333333,0.0,1.0
2024-06-06,0.194,0.21,0.181,0.2049,966382,23.28,25.2,21.72,24.588,8053.18333333333,0.0,1.0
2024-06-07,0.193,0.2039,0.1801,0.202,756998,23.16,24.468,21.612,24.24,6308.31666666667,0.0,1.0
2024-06-10,0.205,0.257,0.1842,0.24,30754817,24.6,30.84,22.104,28.8,256290.141666667,0.0,1.0
2024-06-11,0.27,0.27,0.1901,0.2,5415799,32.4,32.4,22.812,24.0,45131.6583333333,0.0,1.0
2024-06-12,0.225,0.2438,0.2169,0.2438,2176508,27.0,29.256,26.028,29.256,18137.5666666667,0.0,1.0
2024-06-13,0.22,0.2259,0.2,0.2,989518,26.4,27.108,24.0,24.0,8245.98333333333,0.0,1.0
2024-06-14,0.204,0.2232,0.204,0.2229,795188,24.48,26.784,24.48,26.748,6626.56666666667,0.0,1.0
2024-06-17,0.195,0.22,0.1875,0.2,1224362,23.4,26.4,22.5,24.0,10203.0166666667,0.0,1.0
2024-06-18,0.197,0.2124,0.1914,0.1914,1550979,23.64,25.488,22.968,22.968,12924.825,0.0,1.0
2024-06-20,0.195,0.202,0.19,0.1911,535995,23.4,24.24,22.8,22.932,4466.625,0.0,1.0
2024-06-21,0.181,0.199,0.1806,0.192,471282,21.72,23.88,21.672,23.04,3927.35,0.0,1.0
2024-06-24,0.187,0.2064,0.181,0.2064,435950,22.44,24.768,21.72,24.768,3632.91666666667,0.0,1.0
2024-06-25,0.188,0.1974,0.1858,0.1858,408686,22.56,23.688,22.296,22.296,3405.71666666667,0.0,1.0
2024-06-26,0.198,0.1999,0.1825,0.1896,816132,23.76,23.988,21.9,22.752,6801.1,0.0,1.0
2024-06-27,0.2068,0.218,0.1916,0.205,898027,24.816,26.16,22.992,24.6,7483.55833333334,0.0,1.0
2024-06-28,0.2,0.2053,0.194,0.2052,423125,24.0,24.636,23.28,24.624,3526.04166666667,0.0,1.0
2024-07-01,0.193,0.2,0.1901,0.195,395270,23.16,24.0,22.812,23.4,3293.91666666667,0.0,1.0
2024-07-02,0.2024,0.2198,0.19,0.19,638719,24.288,26.376,22.8,22.8,5322.65833333333,0.0,1.0
2024-07-03,0.1939,0.21,0.19,0.2025,458837,23.268,25.2,22.8,24.3,3823.64166666667,0.0,1.0
2024-07-05,0.1984,0.2016,0.1875,0.19,691424,23.808,24.192,22.5,22.8,5761.86666666667,0.0,1.0
2024-07-08,0.1621,0.188,0.1515,0.181,2824223,19.452,22.56,18.18,21.72,23535.1916666667,0.0,1.0
2024-07-09,0.1505,0.1652,0.1414,0.165,2517964,18.06,19.824,16.968,19.8,20983.0333333333,0.0,1.0
2024-07-10,0.1516,0.16,0.15,0.16,761885,18.192,19.2,18.0,19.2,6349.04166666667,0.0,1.0
2024-07-11,0.1516,0.165,0.1516,0.16,1441391,18.192,19.8,18.192,19.2,12011.5916666667,0.0,1.0
2024-07-12,0.1583,0.1609,0.1461,0.16,1520945,18.996,19.308,17.532,19.2,12674.5416666667,0.0,1.0
2024-07-15,1.75,2.1837,1.44,1.62,448976,21.0,26.2044,17.28,19.44,37414.6666666667,0.0,0.1
2024-07-16,1.8799,2.0,1.68,2.0,914545,22.5588,24.0,20.16,24.0,76212.0833333333,0.0,1.0
2024-07-17,1.78,1.85,1.73,1.81,226484,21.36,22.2,20.76,21.72,18873.6666666667,0.0,1.0
2024-07-18,1.63,1.85,1.6,1.8,199645,19.56,22.2,19.2,21.6,16637.0833333333,0.0,1.0
2024-07-19,1.76,1.95,1.73,1.8,941856,21.12,23.4,20.76,21.6,78488,0.0,1.0
2024-07-22,1.59,1.9,1.59,1.89,702911,19.08,22.8,19.08,22.68,58575.9166666667,0.0,1.0
2024-07-23,1.7,1.89,1.575,1.63,972060,20.4,22.68,18.9,19.56,81005,0.0,1.0
2024-07-24,1.6717,1.82,1.64,1.77,347960,20.0604,21.84,19.68,21.24,28996.6666666667,0.0,1.0
2024-07-25,1.702,1.7956,1.65,1.7,174953,20.424,21.5472,19.8,20.4,14579.4166666667,0.0,1.0
2024-07-26,1.58,1.71,1.58,1.71,256067,18.96,20.52,18.96,20.52,21338.9166666667,0.0,1.0
2024-07-29,1.51,1.59,1.4201,1.59,1663276,18.12,19.08,17.0412,19.08,138606.333333333,0.0,1.0
2024-07-30,1.6,1.7699,1.4701,1.51,372256,19.2,21.2388,17.6412,18.12,31021.3333333333,0.0,1.0
2024-07-31,1.57,1.73,1.55,1.67,279668,18.84,20.76,18.6,20.04,23305.6666666667,0.0,1.0
2024-08-01,1.67,1.7,1.53,1.61,229324,20.04,20.4,18.36,19.32,19110.3333333333,0.0,1.0
2024-08-02,1.53,1.59,1.5,1.51,272468,18.36,19.08,18.0,18.12,22705.6666666667,0.0,1.0
2024-08-05,1.51,1.51,1.42,1.45,113193,18.12,18.12,17.04,17.4,9432.75,0.0,1.0
2024-08-06,1.73,1.78,1.5,1.54,296051,20.76,21.36,18.0,18.48,24670.9166666667,0.0,1.0
2024-08-07,1.62,1.7899,1.58,1.73,169904,19.44,21.4788,18.96,20.76,14158.6666666667,0.0,1.0
2024-08-08,1.68,1.74,1.6191,1.7,134540,20.16,20.88,19.4292,20.4,11211.6666666667,0.0,1.0
2024-08-09,1.74,1.785,1.64,1.71,81425,20.88,21.42,19.68,20.52,6785.41666666667,0.0,1.0
2024-08-12,1.75,1.79,1.72,1.76,88849,21.0,21.48,20.64,21.12,7404.08333333333,0.0,1.0
2024-08-13,1.65,1.79,1.63,1.75,112862,19.8,21.48,19.56,21.0,9405.16666666667,0.0,1.0
2024-08-14,1.6,1.65,1.56,1.65,68706,19.2,19.8,18.72,19.8,5725.5,0.0,1.0
2024-08-15,1.57,1.65,1.5601,1.62,91422,18.84,19.8,18.7212,19.44,7618.5,0.0,1.0
2024-08-16,1.56,1.65,1.56,1.56,89529,18.72,19.8,18.72,18.72,7460.75,0.0,1.0
2024-08-19,1.54,1.555,1.5,1.55,109935,18.48,18.66,18.0,18.6,9161.25,0.0,1.0
2024-08-20,1.535,1.535,1.5,1.51,45510,18.42,18.42,18.0,18.12,3792.5,0.0,1.0
2024-08-21,1.515,1.55,1.48,1.5193,61140,18.18,18.6,17.76,18.2316,5095,0.0,1.0
2024-08-22,1.44,1.517,1.43,1.5,116068,17.28,18.204,17.16,18.0,9672.33333333333,0.0,1.0
2024-08-23,1.125,1.4904,1.01,1.45,526047,13.5,17.8848,12.12,17.4,43837.25,0.0,1.0
2024-08-26,1.1,1.22,1.1,1.12,220955,13.2,14.64,13.2,13.44,18412.9166666667,0.0,1.0
2024-08-27,1.13,1.22,1.12,1.22,107684,13.56,14.64,13.44,14.64,8973.66666666667,0.0,1.0
2024-08-28,1.15,1.16,1.13,1.15,93040,13.8,13.92,13.56,13.8,7753.33333333333,0.0,1.0
2024-08-29,1.1,1.14,1.1,1.14,58629,13.2,13.68,13.2,13.68,4885.75,0.0,1.0
2024-08-30,1.14,1.15,1.09,1.09,78963,13.68,13.8,13.08,13.08,6580.25,0.0,1.0
2024-09-03,1.12,1.17,1.1,1.16,52226,13.44,14.04,13.2,13.92,4352.16666666667,0.0,1.0
2024-09-04,1.15,1.15,1.1,1.12,42849,13.8,13.8,13.2,13.44,3570.75,0.0,1.0
2024-09-05,1.14,1.16,1.12,1.12,108655,13.68,13.92,13.44,13.44,9054.58333333333,0.0,1.0
2024-09-06,1.155,1.17,1.1217,1.14,76388,13.86,14.04,13.4604,13.68,6365.66666666667,0.0,1.0
2024-09-09,1.15,1.17,1.11,1.12,54023,13.8,14.04,13.32,13.44,4501.91666666667,0.0,1.0
2024-09-10,1.16,1.185,1.15,1.17,24415,13.92,14.22,13.8,14.04,2034.58333333333,0.0,1.0
2024-09-11,1.2,1.2,1.15,1.17,42774,14.4,14.4,13.8,14.04,3564.5,0.0,1.0
2024-09-12,1.16,1.24,1.15,1.24,47739,13.92,14.88,13.8,14.88,3978.25,0.0,1.0
2024-09-13,1.16,1.21,1.16,1.21,52051,13.92,14.52,13.92,14.52,4337.58333333333,0.0,1.0
2024-09-16,1.18,1.2,1.15,1.19,28388,14.16,14.4,13.8,14.28,2365.66666666667,0.0,1.0
2024-09-17,1.168,1.18,1.13,1.1799,55273,14.016,14.16,13.56,14.1588,4606.08333333333,0.0,1.0
2024-09-18,1.11,1.1799,1.11,1.14,41387,13.32,14.1588,13.32,13.68,3448.91666666667,0.0,1.0
2024-09-19,1.105,1.16,1.05,1.15,90831,13.26,13.92,12.6,13.8,7569.25,0.0,1.0
2024-09-20,1.09,1.1399,1.08,1.11,67766,13.08,13.6788,12.96,13.32,5647.16666666667,0.0,1.0
2024-09-23,1.11,1.1599,1.09,1.1,26848,13.32,13.9188,13.08,13.2,2237.33333333333,0.0,1.0
2024-09-24,1.18,1.18,1.11,1.14,52690,14.16,14.16,13.32,13.68,4390.83333333333,0.0,1.0
2024-09-25,1.15,1.1799,1.1,1.17,68239,13.8,14.1588,13.2,14.04,5686.58333333333,0.0,1.0
2024-09-26,1.21,1.21,1.12,1.15,56161,14.52,14.52,13.44,13.8,4680.08333333333,0.0,1.0
2024-09-27,1.21,1.21,1.123,1.16,93820,14.52,14.52,13.476,13.92,7818.33333333333,0.0,1.0
2024-09-30,1.14,1.23,1.1,1.22,211523,13.68,14.76,13.2,14.64,17626.9166666667,0.0,1.0
2024-10-01,1.09,1.14,1.0701,1.12,30400,13.08,13.68,12.8412,13.44,2533.33333333333,0.0,1.0
2024-10-02,1.1,1.1499,1.0701,1.09,42657,13.2,13.7988,12.8412,13.08,3554.75,0.0,1.0
2024-10-03,1.08,1.1204,1.0301,1.1,77755,12.96,13.4448,12.3612,13.2,6479.58333333333,0.0,1.0
2024-10-04,1.06,1.08,1.02,1.08,59420,12.72,12.96,12.24,12.96,4951.66666666667,0.0,1.0
2024-10-07,1.03,1.103,1.03,1.05,34814,12.36,13.236,12.36,12.6,2901.16666666667,0.0,1.0
2024-10-08,1.08,1.08,1.03,1.06,46679,12.96,12.96,12.36,12.72,3889.91666666667,0.0,1.0
2024-10-09,1.01,1.08,1.01,1.02,46737,12.12,12.96,12.12,12.24,3894.75,0.0,1.0
2024-10-10,1.0312,1.04,0.96,1.01,54798,12.3744,12.48,11.52,12.12,4566.5,0.0,1.0
2024-10-11,1.06,1.1,1.0016,1.01,31214,12.72,13.2,12.0192,12.12,2601.16666666667,0.0,1.0
2024-10-14,1.042,1.055,1.0,1.01,51445,12.504,12.66,12.0,12.12,4287.08333333333,0.0,1.0
2024-10-15,1.05,1.1,0.9995,0.9995,25084,12.6,13.2,11.994,11.994,2090.33333333333,0.0,1.0
2024-10-16,1.19,1.22,1.06,1.1,442079,14.28,14.64,12.72,13.2,36839.9166666667,0.0,1.0
2024-10-17,1.19,1.21,1.1401,1.21,110480,14.28,14.52,13.6812,14.52,9206.66666666667,0.0,1.0
2024-10-18,1.22,1.29,1.15,1.22,227231,14.64,15.48,13.8,14.64,18935.9166666667,0.0,1.0
2024-10-21,1.13,1.3299,1.1151,1.29,385740,13.56,15.9588,13.3812,15.48,32145,0.0,1.0
2024-10-22,1.13,1.2299,1.13,1.15,320121,13.56,14.7588,13.56,13.8,26676.75,0.0,1.0
2024-10-23,0.8301,1.14,0.8016,1.14,798147,9.9612,13.68,9.6192,13.68,66512.25,0.0,1.0
2024-10-24,0.84,0.9,0.82,0.88,260294,10.08,10.8,9.84,10.56,21691.1666666667,0.0,1.0
2024-10-25,1.09,1.23,0.73,0.79,6310223,13.08,14.76,8.76,9.48,525851.916666667,0.0,1.0
2024-10-28,1.18,1.3,0.97,1.11,3326468,14.16,15.6,11.64,13.32,277205.666666667,0.0,1.0
2024-10-29,1.08,1.17,0.99,1.14,1186269,12.96,14.04,11.88,13.68,98855.75,0.0,1.0
2024-10-30,1.11,1.12,1.03,1.1,800511,13.32,13.44,12.36,13.2,66709.25,0.0,1.0
2024-10-31,1.1799,1.18,1.03,1.13,1152847,14.1588,14.16,12.36,13.56,96070.5833333333,0.0,1.0
2024-11-01,1.35,1.51,1.15,1.24,2903688,16.2,18.12,13.8,14.88,241974,0.0,1.0
2024-11-04,1.32,1.37,1.15,1.37,2262081,15.84,16.44,13.8,16.44,188506.75,0.0,1.0
2024-11-05,1.4,1.55,1.27,1.39,2805399,16.8,18.6,15.24,16.68,233783.25,0.0,1.0
2024-11-06,1.45,1.5,1.26,1.41,1191768,17.4,18.0,15.12,16.92,99314,0.0,1.0
2024-11-07,1.55,1.55,1.4601,1.52,1568320,18.6,18.6,17.5212,18.24,130693.333333333,0.0,1.0
2024-11-08,1.68,1.7,1.4,1.56,2166357,20.16,20.4,16.8,18.72,180529.75,0.0,1.0
2024-11-11,1.67,1.73,1.48,1.67,1231393,20.04,20.76,17.76,20.04,102616.083333333,0.0,1.0
2024-11-12,2.11,2.23,1.6,1.65,3054354,25.32,26.76,19.2,19.8,254529.5,0.0,1.0
2024-11-13,3.38,3.89,2.25,2.5,22368816,40.56,46.68,27.0,30.0,1864068,0.0,1.0
2024-11-14,2.01,2.81,2.0,2.78,8519123,24.12,33.72,24.0,33.36,709926.916666667,0.0,1.0
2024-11-15,2.19,2.38,2.05,2.28,3172197,26.28,28.56,24.6,27.36,264349.75,0.0,1.0
2024-11-18,2.35,2.47,2.2,2.23,1892951,28.2,29.64,26.4,26.76,157745.916666667,0.0,1.0
2024-11-19,2.4,2.51,2.1,2.31,2256213,28.8,30.12,25.2,27.72,188017.75,0.0,1.0
2024-11-20,2.29,2.47,2.16,2.38,1273241,27.48,29.64,25.92,28.56,106103.416666667,0.0,1.0
2024-11-21,2.15,2.29,2.02,2.2,1981845,25.8,27.48,24.24,26.4,165153.75,0.0,1.0
2024-11-22,2.14,2.2,1.96,2.12,1488855,25.68,26.4,23.52,25.44,124071.25,0.0,1.0
2024-11-25,2.02,2.2,1.95,2.1,1407172,24.24,26.4,23.4,25.2,117264.333333333,0.0,1.0
2024-11-26,1.93,2.05,1.8601,1.97,1203630,23.16,24.6,22.3212,23.64,100302.5,0.0,1.0
2024-11-27,2.14,2.3025,1.94,2.14,1651869,25.68,27.63,23.28,25.68,137655.75,0.0,1.0
2024-11-29,2.12,2.23,2.01,2.09,679247,25.44,26.76,24.12,25.08,56603.9166666667,0.0,1.0
2024-12-02,2.18,2.2,2.07,2.12,799943,26.16,26.4,24.84,25.44,66661.9166666667,0.0,1.0
2024-12-03,2.11,2.17,2.04,2.13,1608483,25.32,26.04,24.48,25.56,134040.25,0.0,1.0
2024-12-04,1.94,2.13,1.9,2.1,1249562,23.28,25.56,22.8,25.2,104130.166666667,0.0,1.0
2024-12-05,2.01,2.05,1.94,1.99,763844,24.12,24.6,23.28,23.88,63653.6666666666,0.0,1.0
2024-12-06,2.1,2.17,1.94,2.02,1162865,25.2,26.04,23.28,24.24,96905.4166666667,0.0,1.0
2024-12-09,1.93,2.11,1.9,2.1,811715,23.16,25.32,22.8,25.2,67642.9166666667,0.0,1.0
2024-12-10,1.9,2.02,1.82,1.9,915792,22.8,24.24,21.84,22.8,76316,0.0,1.0
2024-12-11,1.9,2.01,1.87,1.99,696290,22.8,24.12,22.44,23.88,58024.1666666667,0.0,1.0
2024-12-12,1.87,1.93,1.81,1.84,698126,22.44,23.16,21.72,22.08,58177.1666666667,0.0,1.0
2024-12-13,1.85,1.89,1.6,1.89,1633092,22.2,22.68,19.2,22.68,136091,0.0,1.0
2024-12-16,1.75,1.858,1.71,1.84,1004898,21.0,22.296,20.52,22.08,83741.5,0.0,1.0
2024-12-17,1.73,1.77,1.4701,1.75,1714920,20.76,21.24,17.6412,21.0,142910,0.0,1.0
2024-12-18,1.44,1.75,1.4216,1.75,727734,17.28,21.0,17.0592,21.0,60644.5,0.0,1.0
2024-12-19,1.45,1.5,1.375,1.42,715062,17.4,18.0,16.5,17.04,59588.5,0.0,1.0
2024-12-20,1.36,1.49,1.27,1.35,1438677,16.32,17.88,15.24,16.2,119889.75,0.0,1.0
2024-12-23,1.41,1.41,1.3,1.32,456142,16.92,16.92,15.6,15.84,38011.8333333333,0.0,1.0
2024-12-24,1.45,1.45,1.295,1.37,1877970,17.4,17.4,15.54,16.44,156497.5,0.0,1.0
2024-12-26,1.48,1.53,1.4,1.46,888111,17.76,18.36,16.8,17.52,74009.25,0.0,1.0
2024-12-27,1.34,1.4803,1.32,1.48,713752,16.08,17.7636,15.84,17.76,59479.3333333333,0.0,1.0
2024-12-30,1.22,1.3202,1.2,1.3,943372,14.64,15.8424,14.4,15.6,78614.3333333333,0.0,1.0
2024-12-31,1.15,1.23,1.14,1.19,755517,13.8,14.76,13.68,14.28,62959.75,0.0,1.0
2025-01-02,1.18,1.24,1.0919,1.15,1063943,14.16,14.88,13.1028,13.8,88661.9166666667,0.0,1.0
2025-01-03,1.23,1.238,1.18,1.23,343449,14.76,14.856,14.16,14.76,28620.75,0.0,1.0
2025-01-06,1.25,1.33,1.1801,1.23,1464250,15.0,15.96,14.1612,14.76,122020.833333333,0.0,1.0
2025-01-07,1.47,1.49,1.26,1.29,2376263,17.64,17.88,15.12,15.48,198021.916666667,0.0,1.0
2025-01-08,1.35,1.4898,1.3,1.45,2083992,16.2,17.8776,15.6,17.4,173666,0.0,1.0
2025-01-10,0.915,0.9742,0.818,0.95,2935860,10.98,11.6904,9.816,11.4,244655,0.0,1.0
2025-01-13,0.9188,0.9439,0.84,0.93,770442,11.0256,11.3268,10.08,11.16,64203.5,0.0,1.0
2025-01-14,0.8858,0.9471,0.8514,0.945,582856,10.6296,11.3652,10.2168,11.34,48571.3333333333,0.0,1.0
2025-01-15,0.9161,0.93,0.83,0.885,2293447,10.9932,11.16,9.96,10.62,191120.583333333,0.0,1.0
2025-01-16,0.8955,0.92,0.8575,0.9189,600376,10.746,11.04,10.29,11.0268,50031.3333333333,0.0,1.0
2025-01-17,0.8939,0.9399,0.88,0.93,299017,10.7268,11.2788,10.56,11.16,24918.0833333333,0.0,1.0
2025-01-21,0.8346,0.902,0.8108,0.9009,523573,10.0152,10.824,9.7296,10.8108,43631.0833333333,0.0,1.0
2025-01-22,0.764,0.839,0.6823,0.83,1930277,9.168,10.068,8.1876,9.96,160856.416666667,0.0,1.0
2025-01-23,0.761,0.783,0.72,0.768,319132,9.132,9.396,8.64,9.216,26594.3333333333,0.0,1.0
2025-01-24,0.7417,0.78,0.73,0.7552,372357,8.9004,9.36,8.76,9.0624,31029.75,0.0,1.0
2025-01-27,0.6601,0.7164,0.6502,0.715,603654,7.9212,8.5968,7.8024,8.58,50304.5,0.0,1.0
2025-01-28,0.6573,0.6901,0.6194,0.6601,501208,7.8876,8.2812,7.4328,7.9212,41767.3333333333,0.0,1.0
2025-01-29,0.6441,0.6694,0.6,0.631,966023,7.7292,8.0328,7.2,7.572,80501.9166666667,0.0,1.0
2025-01-30,0.6256,0.6483,0.58,0.6369,878320,7.5072,7.7796,6.96,7.6428,73193.3333333333,0.0,1.0
2025-01-31,0.7582,0.8395,0.6,0.62,7230045,9.0984,10.074,7.2,7.44,602503.75,0.0,1.0
2025-02-03,1.05,1.14,0.7221,0.7531,8997173,12.6,13.68,8.6652,9.0372,749764.416666667,0.0,1.0
2025-02-04,1.32,1.4199,0.9421,1.06,9575421,15.84,17.0388,11.3052,12.72,797951.75,0.0,1.0
2025-02-05,1.36,1.5,1.2,1.39,6060060,16.32,18.0,14.4,16.68,505005,0.0,1.0
2025-02-06,1.48,1.5,1.22,1.5,3649968,17.76,18.0,14.64,18.0,304164,0.0,1.0
2025-02-07,1.3,1.43,1.24,1.31,2377354,15.6,17.16,14.88,15.72,198112.833333333,0.0,1.0
2025-02-10,1.32,1.4,1.16,1.38,2415333,15.84,16.8,13.92,16.56,201277.75,0.0,1.0
2025-02-11,1.22,1.31,1.2,1.27,908207,14.64,15.72,14.4,15.24,75683.9166666667,0.0,1.0
2025-02-12,1.5,1.54,1.18,1.19,3391856,18.0,18.48,14.16,14.28,282654.666666667,0.0,1.0
2025-02-13,1.35,1.52,1.3,1.52,1546060,16.2,18.24,15.6,18.24,128838.333333333,0.0,1.0
2025-02-14,1.36,1.39,1.25,1.39,1074598,16.32,16.68,15.0,16.68,89549.8333333333,0.0,1.0
2025-02-18,1.29,1.42,1.27,1.37,617859,15.48,17.04,15.24,16.44,51488.25,0.0,1.0
2025-02-19,1.21,1.292,1.16,1.27,1348260,14.52,15.504,13.92,15.24,112355,0.0,1.0
2025-02-20,1.26,1.3,1.18,1.21,497725,15.12,15.6,14.16,14.52,41477.0833333333,0.0,1.0
2025-02-21,1.05,1.2955,1.04,1.29,1304783,12.6,15.546,12.48,15.48,108731.916666667,0.0,1.0
2025-02-24,0.971,1.11,0.94,1.04,1076299,11.652,13.32,11.28,12.48,89691.5833333333,0.0,1.0
2025-02-25,0.8513,0.9899,0.8,0.94,1404087,10.2156,11.8788,9.6,11.28,117007.25,0.0,1.0
2025-02-26,0.879,0.9483,0.8615,0.8615,736377,10.548,11.3796,10.338,10.338,61364.75,0.0,1.0
2025-02-27,0.8332,0.879,0.8,0.8517,583833,9.9984,10.548,9.6,10.2204,48652.75,0.0,1.0
2025-02-28,0.8795,0.9069,0.8325,0.85,406597,10.554,10.8828,9.99,10.2,33883.0833333333,0.0,1.0
2025-03-03,0.7399,0.9,0.7126,0.8542,836627,8.8788,10.8,8.5512,10.2504,69718.9166666667,0.0,1.0
2025-03-04,0.8145,0.845,0.7,0.7298,784211,9.774,10.14,8.4,8.7576,65350.9166666667,0.0,1.0
2025-03-05,0.871,0.95,0.7569,0.8442,1135755,10.452,11.4,9.0828,10.1304,94646.25,0.0,1.0
2025-03-06,0.8496,0.9198,0.8163,0.8561,453101,10.1952,11.0376,9.7956,10.2732,37758.4166666667,0.0,1.0
2025-03-07,0.8505,0.8998,0.81,0.85,312183,10.206,10.7976,9.72,10.2,26015.25,0.0,1.0
2025-03-10,0.79,0.851,0.74,0.85,878382,9.48,10.212,8.88,10.2,73198.5,0.0,1.0
2025-03-11,0.7721,0.8099,0.7277,0.79,414524,9.2652,9.7188,8.7324,9.48,34543.6666666667,0.0,1.0
2025-03-12,0.796,0.815646,0.7626,0.77,180831,9.552,9.787752,9.1512,9.24,15069.25,0.0,1.0
2025-03-13,0.778,0.82,0.75,0.82,213436,9.336,9.84,9.0,9.84,17786.3333333333,0.0,1.0
2025-03-14,0.85,0.85,0.7701,0.7795,491857,10.2,10.2,9.2412,9.354,40988.0833333333,0.0,1.0
2025-03-17,0.869,0.88,0.835,0.87,341177,10.428,10.56,10.02,10.44,28431.4166666667,0.0,1.0
2025-03-18,0.84,0.86,0.82,0.86,150003,10.08,10.32,9.84,10.32,12500.25,0.0,1.0
2025-03-19,0.8054,0.85,0.8054,0.85,161745,9.6648,10.2,9.6648,10.2,13478.75,0.0,1.0
2025-03-20,0.79,0.8599,0.79,0.8243,137277,9.48,10.3188,9.48,9.8916,11439.75,0.0,1.0
2025-03-21,0.7401,0.7903,0.73,0.78,458153,8.8812,9.4836,8.76,9.36,38179.4166666667,0.0,1.0
2025-03-24,0.7259,0.78,0.711,0.75,422762,8.7108,9.36,8.532,9.0,35230.1666666667,0.0,1.0
2025-03-25,0.6956,0.7845,0.6956,0.7352,408759,8.3472,9.414,8.3472,8.8224,34063.25,0.0,1.0
2025-03-26,0.6712,0.7027,0.6587,0.69,355954,8.0544,8.4324,7.9044,8.28,29662.8333333333,0.0,1.0
2025-03-27,0.6954,0.7,0.67,0.6814,149401,8.3448,8.4,8.04,8.1768,12450.0833333333,0.0,1.0
2025-03-28,0.65,0.65,0.58,0.62,799854,7.8,7.8,6.96,7.44,66654.5,0.0,1.0
2025-03-31,0.5662,0.64,0.56,0.6001,414954,6.7944,7.68,6.72,7.2012,34579.5,0.0,1.0
2025-04-01,0.5571,0.6264,0.5301,0.5902,576114,6.6852,7.5168,6.3612,7.0824,48009.5,0.0,1.0
2025-04-02,0.581,0.626,0.5676,0.57,225017,6.972,7.512,6.8112,6.84,18751.4166666667,0.0,1.0
2025-04-03,0.527,0.58,0.52,0.5636,386169,6.324,6.96,6.24,6.7632,32180.75,0.0,1.0
2025-04-04,0.4961,0.53,0.451,0.5112,662722,5.9532,6.36,5.412,6.1344,55226.8333333333,0.0,1.0
2025-04-07,0.4961,0.4961,0.4205,0.4702,616367,5.9532,5.9532,5.046,5.6424,51363.9166666667,0.0,1.0
2025-04-08,0.426,0.55,0.4,0.5213,680276,5.112,6.6,4.8,6.2556,56689.6666666667,0.0,1.0
2025-04-09,0.428,0.443041,0.35,0.425,680310,5.136,5.316492,4.2,5.1,56692.5,0.0,1.0
2025-04-10,0.408,0.4438,0.38255,0.43,160064,4.896,5.3256,4.5906,5.16,13338.6666666667,0.0,1.0
2025-04-11,0.44,0.45,0.39,0.4213,168476,5.28,5.4,4.68,5.0556,14039.6666666667,0.0,1.0
2025-04-14,0.4339,0.44,0.396,0.4268,146769,5.2068,5.28,4.752,5.1216,12230.75,0.0,1.0
2025-04-15,0.4853,0.51,0.4201,0.43,376847,5.8236,6.12,5.0412,5.16,31403.9166666667,0.0,1.0
2025-04-16,0.465,0.5099,0.4275,0.4805,182550,5.58,6.1188,5.13,5.766,15212.5,0.0,1.0
2025-04-17,0.463,0.5076,0.44,0.5054,474718,5.556,6.0912,5.28,6.0648,39559.8333333333,0.0,1.0
2025-04-21,0.44,0.4799,0.4101,0.4478,156844,5.28,5.7588,4.9212,5.3736,13070.3333333333,0.0,1.0
2025-04-22,0.469,0.4796,0.4251,0.429,151107,5.628,5.7552,5.1012,5.148,12592.25,0.0,1.0
2025-04-23,0.4801,0.5188,0.4638,0.47,374703,5.7612,6.2256,5.5656,5.64,31225.25,0.0,1.0
2025-04-24,0.4973,0.51,0.455,0.51,308178,5.9676,6.12,5.46,6.12,25681.5,0.0,1.0
2025-04-25,0.483,0.5097,0.4538,0.4924,202273,5.796,6.1164,5.4456,5.9088,16856.0833333333,0.0,1.0
2025-04-28,0.4817,0.4999,0.459,0.499,82135,5.7804,5.9988,5.508,5.988,6844.58333333333,0.0,1.0
2025-04-29,0.4939,0.5085,0.471,0.4848,209149,5.9268,6.102,5.652,5.8176,17429.0833333333,0.0,1.0
2025-04-30,0.4825,0.4939,0.4639,0.48,107713,5.79,5.9268,5.5668,5.76,8976.08333333333,0.0,1.0
2025-05-01,0.4825,0.4905,0.4651,0.49,83569,5.79,5.886,5.5812,5.88,6964.08333333333,0.0,1.0
2025-05-02,0.4981,0.509,0.4822,0.498,200739,5.9772,6.108,5.7864,5.976,16728.25,0.0,1.0
2025-05-05,0.48,0.509799,0.4729,0.5,108043,5.76,6.117588,5.6748,6.0,9003.58333333333,0.0,1.0
2025-05-06,0.4349,0.4945,0.4303,0.4888,194546,5.2188,5.934,5.1636,5.8656,16212.1666666667,0.0,1.0
2025-05-07,0.431,0.4496,0.421,0.44,272822,5.172,5.3952,5.052,5.28,22735.1666666667,0.0,1.0
2025-05-08,0.415,0.462,0.405,0.43,296670,4.98,5.544,4.86,5.16,24722.5,0.0,1.0
2025-05-09,0.4589,0.463,0.4201,0.429,114346,5.5068,5.556,5.0412,5.148,9528.83333333333,0.0,1.0
2025-05-12,0.4438,0.46,0.43,0.4451,169920,5.3256,5.52,5.16,5.3412,14160,0.0,1.0
2025-05-13,0.437,0.4594,0.43,0.4317,195054,5.244,5.5128,5.16,5.1804,16254.5,0.0,1.0
2025-05-14,0.4,0.45505,0.4,0.4439,323238,4.8,5.4606,4.8,5.3268,26936.5,0.0,1.0
2025-05-15,0.415,0.42,0.3913,0.42,260779,4.98,5.04,4.6956,5.04,21731.5833333333,0.0,1.0
2025-05-16,0.41,0.4288,0.405,0.405,150933,4.92,5.1456,4.86,4.86,12577.75,0.0,1.0
2025-05-19,0.418,0.425,0.4025,0.41,124810,5.016,5.1,4.83,4.92,10400.8333333333,0.0,1.0
2025-05-20,0.446,0.45,0.43,0.43,193866,5.352,5.4,5.16,5.16,16155.5,0.0,1.0
2025-05-21,0.4052,0.46,0.4051,0.46,228356,4.8624,5.52,4.8612,5.52,19029.6666666667,0.0,1.0
2025-05-22,0.414,0.4496,0.3901,0.41,316314,4.968,5.3952,4.6812,4.92,26359.5,0.0,1.0
2025-05-23,0.4104,0.4398,0.3918,0.4016,211443,4.9248,5.2776,4.7016,4.8192,17620.25,0.0,1.0
2025-05-27,0.4012,0.44,0.39,0.44,265179,4.8144,5.28,4.68,5.28,22098.25,0.0,1.0
2025-05-28,0.398,0.405599,0.38,0.4,203395,4.776,4.867188,4.56,4.8,16949.5833333333,0.0,1.0
2025-05-29,0.3768,0.3999,0.3666,0.3954,431631,4.5216,4.7988,4.3992,4.7448,35969.25,0.0,1.0
2025-05-30,0.3503,0.3796,0.3401,0.3703,493997,4.2036,4.5552,4.0812,4.4436,41166.4166666667,0.0,1.0
2025-06-02,0.346,0.427,0.34,0.395,1999883,4.152,5.124,4.08,4.74,166656.916666667,0.0,1.0
2025-06-03,0.3569,0.377,0.35,0.35,575822,4.2828,4.524,4.2,4.2,47985.1666666667,0.0,1.0
2025-06-04,0.3647,0.3929,0.337,0.37,2103143,4.3764,4.7148,4.044,4.44,175261.916666667,0.0,1.0
2025-06-05,0.3566,0.3717,0.3418,0.37,384622,4.2792,4.4604,4.1016,4.44,32051.8333333333,0.0,1.0
2025-06-06,0.356,0.375,0.3372,0.37,522184,4.272,4.5,4.0464,4.44,43515.3333333333,0.0,1.0
2025-06-09,0.328,0.38,0.3207,0.3503,549969,3.936,4.56,3.8484,4.2036,45830.75,0.0,1.0
2025-06-10,0.3219,0.3457,0.3126,0.33,519600,3.8628,4.1484,3.7512,3.96,43300,0.0,1.0
2025-06-11,0.3439,0.3598,0.312,0.33,650774,4.1268,4.3176,3.744,3.96,54231.1666666667,0.0,1.0
2025-06-12,0.3434,0.3499,0.3251,0.34,274344,4.1208,4.1988,3.9012,4.08,22862,0.0,1.0
2025-06-13,0.345,0.3535,0.3132,0.3437,379455,4.14,4.242,3.7584,4.1244,31621.25,0.0,1.0
2025-06-16,0.32,0.3399,0.3086,0.3346,433048,3.84,4.0788,3.7032,4.0152,36087.3333333333,0.0,1.0
2025-06-17,0.31,0.32,0.31,0.32,403596,3.72,3.84,3.72,3.84,33633,0.0,1.0
2025-06-18,0.295,0.3098,0.2797,0.306,578510,3.54,3.7176,3.3564,3.672,48209.1666666667,0.0,1.0
2025-06-20,0.2805,0.32,0.28,0.3104,428221,3.366,3.84,3.36,3.7248,35685.0833333333,0.0,1.0
2025-06-23,0.285,0.3248,0.268,0.3,19370353,3.42,3.8976,3.216,3.6,1614196.08333333,0.0,1.0
2025-06-24,0.2601,0.29,0.233001,0.29,3492579,3.1212,3.48,2.796012,3.48,291048.25,0.0,1.0
2025-06-25,0.2296,0.2636,0.2202,0.26,1419750,2.7552,3.1632,2.6424,3.12,118312.5,0.0,1.0
2025-06-26,0.229,0.239699,0.2027,0.2297,1058720,2.748,2.876388,2.4324,2.7564,88226.6666666667,0.0,1.0
2025-06-27,0.2237,0.2519,0.221,0.2266,636359,2.6844,3.0228,2.652,2.7192,53029.9166666667,0.0,1.0
2025-06-30,0.23,0.2344,0.222,0.2344,471742,2.76,2.8128,2.664,2.8128,39311.8333333333,0.0,1.0
2025-07-01,0.23,0.2397,0.2217,0.228,330835,2.76,2.8764,2.6604,2.736,27569.5833333333,0.0,1.0
2025-07-02,0.2339,0.2424,0.2285,0.23,544055,2.8068,2.9088,2.742,2.76,45337.9166666667,0.0,1.0
2025-07-03,0.2458,0.25,0.2339,0.2339,551055,2.9496,3.0,2.8068,2.8068,45921.25,0.0,1.0
2025-07-07,0.2402,0.26,0.224899,0.254,1393092,2.8824,3.12,2.698788,3.048,116091,0.0,1.0
2025-07-08,0.335,0.34,0.2398,0.2468,46526700,4.02,4.08,2.8776,2.9616,3877225,0.0,1.0
2025-07-09,0.7,1.6,0.64,0.8943,615521756,8.4,19.2,7.68,10.7316,51293479.6666667,0.0,1.0
2025-07-10,0.998,1.1,0.66,0.73,117263188,11.976,13.2,7.92,8.76,9771932.33333333,0.0,1.0
2025-07-11,0.76,0.955,0.7,0.87,14783955,9.12,11.46,8.4,10.44,1231996.25,0.0,1.0
2025-07-14,0.579,0.7124,0.54,0.71,7587400,6.948,8.5488,6.48,8.52,632283.333333333,0.0,1.0
2025-07-15,0.572,0.5749,0.47,0.55,5026906,6.864,6.8988,5.64,6.6,418908.833333333,0.0,1.0
2025-07-16,0.6322,0.7079,0.6002,0.66,4491180,7.5864,8.4948,7.2024,7.92,374265,0.0,1.0
2025-07-17,0.6159,0.64,0.57,0.63,3539351,7.3908,7.68,6.84,7.56,294945.916666667,0.0,1.0
2025-07-18,0.5936,0.6432,0.5695,0.6029,2565242,7.1232,7.7184,6.834,7.2348,213770.166666667,0.0,1.0
2025-07-21,0.7134,0.7584,0.6001,0.6078,6026836,8.5608,9.1008,7.2012,7.2936,502236.333333333,0.0,1.0
2025-07-22,0.696,0.7421,0.6527,0.7421,2020755,8.352,8.9052,7.8324,8.9052,168396.25,0.0,1.0
2025-07-23,0.7392,0.77,0.705623,0.73,2175335,8.8704,9.24,8.467476,8.76,181277.916666667,0.0,1.0
2025-07-24,0.7719,0.8151,0.748,0.7729,2359712,9.2628,9.7812,8.976,9.2748,196642.666666667,0.0,1.0
2025-07-25,0.73,0.7416,0.6776,0.73,2754941,8.76,8.8992,8.1312,8.76,229578.416666667,0.0,1.0
2025-07-28,0.5496,0.6499,0.5026,0.6499,4623695,6.5952,7.7988,6.0312,7.7988,385307.916666667,0.0,1.0
2025-07-29,0.6317,0.91,0.6017,0.9,178852510,7.5804,10.92,7.2204,10.8,14904375.8333333,0.0,1.0
2025-07-30,0.5851,0.63,0.564,0.58,5236236,7.0212,7.56,6.768,6.96,436353,0.0,1.0
2025-07-31,0.5958,0.6261,0.5865,0.6159,2401808,7.1496,7.5132,7.038,7.3908,200150.666666667,0.0,1.0
2025-08-01,0.5903,0.6054,0.5255,0.5793,1834864,7.0836,7.2648,6.306,6.9516,152905.333333333,0.0,1.0
2025-08-04,0.5931,0.61,0.5564,0.579,1657523,7.1172,7.32,6.6768,6.948,138126.916666667,0.0,1.0
2025-08-05,7.25,7.25,5.44,6.87,318250,7.25,7.25,5.44,6.87,318250,0.0,0.0833333333333333
2025-08-06,6.18,7.13,5.9,7.13,268425,6.18,7.13,5.9,7.13,268425,0.0,1.0
2025-08-07,5.76,6.17,5.6,5.84,193413,5.76,6.17,5.6,5.84,193413,0.0,1.0
2025-08-08,5.01,5.7566,5.0,5.66,166271,5.01,5.7566,5.0,5.66,166271,0.0,1.0
2025-08-11,5.04,5.25,4.75,5.06,133496,5.04,5.25,4.75,5.06,133496,0.0,1.0
2025-08-12,5.29,5.5099,4.99,5.0,117353,5.29,5.5099,4.99,5.0,117353,0.0,1.0
2025-08-13,5.86,5.9961,5.07,5.07,155107,5.86,5.9961,5.07,5.07,155107,0.0,1.0
2025-08-14,5.04,6.0594,4.85,5.77,297214,5.04,6.0594,4.85,5.77,297214,0.0,1.0
2025-08-15,5.3,5.3863,5.0117,5.26,80527,5.3,5.3863,5.0117,5.26,80527,0.0,1.0
2025-08-18,4.1,5.115,4.09,5.03,328830,4.1,5.115,4.09,5.03,328830,0.0,1.0
2025-08-19,3.0,4.27,2.8501,4.27,522610,3.0,4.27,2.8501,4.27,522610,0.0,1.0
2025-08-20,1.72,1.9,1.65,1.81,2868569,1.72,1.9,1.65,1.81,2868569,0.0,1.0
2025-08-21,1.7,1.75,1.61,1.72,564565,1.7,1.75,1.61,1.72,564565,0.0,1.0
2025-08-22,1.74,1.8095,1.7,1.72,534079,1.74,1.8095,1.7,1.72,534079,0.0,1.0
2025-08-25,1.56,1.8,1.54,1.75,372165,1.56,1.8,1.54,1.75,372165,0.0,1.0
2025-08-26,1.7,1.88,1.67,1.72,1363503,1.7,1.88,1.67,1.72,1363503,0.0,1.0
2025-08-27,1.67,1.76,1.6,1.73,444680,1.67,1.76,1.6,1.73,444680,0.0,1.0
2025-08-28,1.71,1.74,1.67,1.71,229340,1.71,1.74,1.67,1.71,229340,0.0,1.0
2025-08-29,1.65,1.74,1.59,1.71,313176,1.65,1.74,1.59,1.71,313176,0.0,1.0
2025-09-02,1.65,1.72,1.6,1.65,255806,1.65,1.72,1.6,1.65,255806,0.0,1.0
2025-09-03,1.58,1.73,1.58,1.61,316515,1.58,1.73,1.58,1.61,316515,0.0,1.0
2025-09-04,1.57,1.61,1.51,1.6,224681,1.57,1.61,1.51,1.6,224681,0.0,1.0
2025-09-05,1.6,1.63,1.56,1.59,245043,1.6,1.63,1.56,1.59,245043,0.0,1.0
2025-09-08,1.65,1.65,1.56,1.65,330700,1.65,1.65,1.56,1.65,330700,0.0,1.0
2025-09-09,1.65,1.65,1.57,1.62,203216,1.65,1.65,1.57,1.62,203216,0.0,1.0
2025-09-10,1.61,1.66,1.6,1.65,133568,1.61,1.66,1.6,1.65,133568,0.0,1.0
2025-09-11,1.63,1.6799,1.61,1.61,230816,1.63,1.6799,1.61,1.61,230816,0.0,1.0
2025-09-12,1.62,1.6395,1.59,1.61,153968,1.62,1.6395,1.59,1.61,153968,0.0,1.0
2025-09-15,1.6,1.629999,1.58,1.61,79248,1.6,1.629999,1.58,1.61,79248,0.0,1.0
2025-09-16,1.6,1.62,1.56,1.59,97792,1.6,1.62,1.56,1.59,97792,0.0,1.0
2025-09-17,1.62,1.62,1.56,1.56,133888,1.62,1.62,1.56,1.56,133888,0.0,1.0
2025-09-18,1.58,1.61,1.57,1.61,188198,1.58,1.61,1.57,1.61,188198,0.0,1.0
2025-09-19,1.54,1.6,1.54,1.57,140998,1.54,1.6,1.54,1.57,140998,0.0,1.0
2025-09-22,1.61,1.61,1.55,1.55,100793,1.61,1.61,1.55,1.55,100793,0.0,1.0
2025-09-23,1.6,1.6,1.55,1.56,182909,1.6,1.6,1.55,1.56,182909,0.0,1.0
2025-09-24,1.55,1.59,1.55,1.58,75902,1.55,1.59,1.55,1.58,75902,0.0,1.0
2025-09-25,1.45,1.53,1.41,1.52,149053,1.45,1.53,1.41,1.52,149053,0.0,1.0
2025-09-26,1.57,1.57,1.43,1.43,131495,1.57,1.57,1.43,1.43,131495,0.0,1.0
2025-09-29,1.54,1.59,1.5106,1.57,123245,1.54,1.59,1.5106,1.57,123245,0.0,1.0
2025-09-30,1.52,1.56,1.51,1.53,41087,1.52,1.56,1.51,1.53,41087,0.0,1.0
2025-10-01,1.63,1.68,1.51,1.51,150809,1.63,1.68,1.51,1.51,150809,0.0,1.0
2025-10-02,1.56,1.67,1.5516,1.58,234503,1.56,1.67,1.5516,1.58,234503,0.0,1.0
2025-10-03,1.6,1.61,1.55,1.6,109212,1.6,1.61,1.55,1.6,109212,0.0,1.0
2025-10-06,1.56,1.6098,1.55,1.6,142589,1.56,1.6098,1.55,1.6,142589,0.0,1.0
2025-10-07,1.6,1.68,1.55,1.55,315630,1.6,1.68,1.55,1.55,315630,0.0,1.0
2025-10-08,1.59,1.67,1.5843,1.62,324709,1.59,1.67,1.5843,1.62,324709,0.0,1.0
2025-10-09,1.59,1.67,1.56,1.63,253498,1.59,1.67,1.56,1.63,253498,0.0,1.0
2025-10-10,1.55,1.59,1.51,1.58,164442,1.55,1.59,1.51,1.58,164442,0.0,1.0
2025-10-13,1.63,1.63,1.53,1.55,189912,1.63,1.63,1.53,1.55,189912,0.0,1.0
2025-10-14,1.67,1.7,1.58,1.61,195832,1.67,1.7,1.58,1.61,195832,0.0,1.0
2025-10-15,1.66,1.74,1.62,1.67,178924,1.66,1.74,1.62,1.67,178924,0.0,1.0
2025-10-16,1.61,1.7,1.6,1.67,81086,1.61,1.7,1.6,1.67,81086,0.0,1.0
2025-10-17,1.58,1.61,1.56,1.61,86575,1.58,1.61,1.56,1.61,86575,0.0,1.0
2025-10-20,1.6,1.62,1.58,1.6,52871,1.6,1.62,1.58,1.6,52871,0.0,1.0
2025-10-21,1.52,1.58,1.4976,1.58,214109,1.52,1.58,1.4976,1.58,214109,0.0,1.0
2025-10-22,1.44,1.5099,1.4101,1.49,221913,1.44,1.5099,1.4101,1.49,221913,0.0,1.0
2025-10-23,1.52,1.55,1.44,1.44,110720,1.52,1.55,1.44,1.44,110720,0.0,1.0
2025-10-24,1.54,1.59,1.52,1.54,71922,1.54,1.59,1.52,1.54,71922,0.0,1.0
2025-10-27,1.55,1.59,1.53,1.56,63360,1.55,1.59,1.53,1.56,63360,0.0,1.0
2025-10-28,1.52,1.57,1.515,1.54,108260,1.52,1.57,1.515,1.54,108260,0.0,1.0
2025-10-29,1.49,1.56,1.465,1.56,105684,1.49,1.56,1.465,1.56,105684,0.0,1.0
2025-10-30,1.58,1.6899,1.46,1.46,249088,1.58,1.6899,1.46,1.46,249088,0.0,1.0
2025-10-31,1.54,1.59,1.5001,1.59,48287,1.54,1.59,1.5001,1.59,48287,0.0,1.0
2025-11-03,1.53,1.58,1.45,1.55,130658,1.53,1.58,1.45,1.55,130658,0.0,1.0
2025-11-04,1.5,1.54,1.48,1.49,82974,1.5,1.54,1.48,1.49,82974,0.0,1.0
2025-11-05,1.5,1.51,1.45,1.5,70608,1.5,1.51,1.45,1.5,70608,0.0,1.0
2025-11-06,1.66,1.69,1.47,1.49,1010534,1.66,1.69,1.47,1.49,1010534,0.0,1.0
2025-11-07,1.43,1.52,1.1,1.5,1291739,1.43,1.52,1.1,1.5,1291739,0.0,1.0
2025-11-10,1.39,1.44,1.345,1.43,211737,1.39,1.44,1.345,1.43,211737,0.0,1.0
2025-11-11,1.45,1.5599,1.35,1.39,247945,1.45,1.5599,1.35,1.39,247945,0.0,1.0
2025-11-12,1.51,1.5399,1.44,1.53,144662,1.51,1.5399,1.44,1.53,144662,0.0,1.0
2025-11-13,1.52,1.56,1.47,1.52,180866,1.52,1.56,1.47,1.52,180866,0.0,1.0
2025-11-14,1.5,1.54,1.48,1.53,101263,1.5,1.54,1.48,1.53,101263,0.0,1.0
2025-11-17,1.5,1.54,1.45,1.52,155746,1.5,1.54,1.45,1.52,155746,0.0,1.0
2025-11-18,1.49,1.53,1.4,1.43,92724,1.49,1.53,1.4,1.43,92724,0.0,1.0
2025-11-19,1.44,1.53,1.4,1.53,175198,1.44,1.53,1.4,1.53,175198,0.0,1.0
2025-11-20,1.38,1.48,1.36,1.44,132492,1.38,1.48,1.36,1.44,132492,0.0,1.0
2025-11-21,1.37,1.414,1.2875,1.35,125614,1.37,1.414,1.2875,1.35,125614,0.0,1.0
2025-11-24,1.34,1.37,1.33,1.33,57459,1.34,1.37,1.33,1.33,57459,0.0,1.0
2025-11-25,1.4,1.4,1.33,1.33,61014,1.4,1.4,1.33,1.33,61014,0.0,1.0
2025-11-26,1.48,1.5,1.38,1.38,80603,1.48,1.5,1.38,1.38,80603,0.0,1.0