date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-14,3.4,4.17,2.8,4.14,4911115,425000.0,521250.0,350000.0,517500.0,39.28892,0.0,1.0
2021-05-17,4.05,5.1,3.65,4.28,34427421,506250.0,637500.0,456250.0,535000.0,275.419368,0.0,1.0
2021-05-18,3.37,3.76,3.21,3.6119,2568179,421250.0,470000.0,401250.0,451487.5,20.545432,0.0,1.0
2021-05-19,3.16,3.31,3.03,3.18,875662,395000.0,413750.0,378750.0,397500.0,7.005296,0.0,1.0
2021-05-20,3.03,3.1811,3.0,3.1,554789,378750.0,397637.5,375000.0,387500.0,4.438312,0.0,1.0
2021-05-21,3.05,3.1,3.01,3.03,607601,381250.0,387500.0,376250.0,378750.0,4.860808,0.0,1.0
2021-05-24,3.12,3.57,3.01,3.18,2505934,390000.0,446250.0,376250.0,397500.0,20.047472,0.0,1.0
2021-05-25,3.1,3.18,2.97,3.09,695974,387500.0,397500.0,371250.0,386250.0,5.567792,0.0,1.0
2021-05-26,3.08,3.3501,3.04,3.1,2451882,385000.0,418762.5,380000.0,387500.0,19.615056,0.0,1.0
2021-05-27,3.05,3.155,3.0,3.04,1273955,381250.0,394375.0,375000.0,380000.0,10.19164,0.0,1.0
2021-05-28,2.96,3.04,2.91,3.01,725554,370000.0,380000.0,363750.0,376250.0,5.804432,0.0,1.0
2021-06-01,2.93,2.96,2.8619,2.96,603645,366250.0,370000.0,357737.5,370000.0,4.82916,0.0,1.0
2021-06-02,2.95,3.03,2.88,2.89,647502,368750.0,378750.0,360000.0,361250.0,5.180016,0.0,1.0
2021-06-03,2.97,3.12,2.89,2.95,762830,371250.0,390000.0,361250.0,368750.0,6.10264,0.0,1.0
2021-06-04,2.99,3.06,2.9,2.95,603089,373750.0,382500.0,362500.0,368750.0,4.824712,0.0,1.0
2021-06-07,3.18,3.27,3.06,3.07,979492,397500.0,408750.0,382500.0,383750.0,7.835936,0.0,1.0
2021-06-08,3.08,3.22,3.02,3.21,391909,385000.0,402500.0,377500.0,401250.0,3.135272,0.0,1.0
2021-06-09,3.15,3.19,2.96,3.05,782769,393750.0,398750.0,370000.0,381250.0,6.262152,0.0,1.0
2021-06-10,4.01,4.46,3.2,3.23,11085283,501250.0,557500.0,400000.0,403750.0,88.682264,0.0,1.0
2021-06-11,3.44,3.65,3.32,3.44,2188893,430000.0,456250.0,415000.0,430000.0,17.511144,0.0,1.0
2021-06-14,3.51,3.58,3.31,3.43,898254,438750.0,447500.0,413750.0,428750.0,7.186032,0.0,1.0
2021-06-15,3.26,3.94,3.16,3.35,6868586,407500.0,492500.0,395000.0,418750.0,54.948688,0.0,1.0
2021-06-16,3.38,3.59,3.21,3.22,1960811,422500.0,448750.0,401250.0,402500.0,15.686488,0.0,1.0
2021-06-17,3.33,3.44,3.23,3.31,523507,416250.0,430000.0,403750.0,413750.0,4.188056,0.0,1.0
2021-06-18,3.36,3.53,3.26,3.26,995386,420000.0,441250.0,407500.0,407500.0,7.963088,0.0,1.0
2021-06-21,3.55,3.62,3.3,3.37,2406060,443750.0,452500.0,412500.0,421250.0,19.24848,0.0,1.0
2021-06-22,4.22,4.25,3.32,3.5,6275745,527500.0,531250.0,415000.0,437500.0,50.20596,0.0,1.0
2021-06-23,4.09,4.09,3.55,3.91,2745201,511250.0,511250.0,443750.0,488750.0,21.961608,0.0,1.0
2021-06-24,5.36,7.47,4.22,4.2808,73791909,670000.0,933750.0,527500.0,535100.0,590.335272,0.0,1.0
2021-06-25,5.49,5.84,4.8,5.14,8258686,686250.0,730000.0,600000.0,642500.0,66.069488,0.0,1.0
2021-06-28,5.49,5.6,4.5,4.6,6887857,686250.0,700000.0,562500.0,575000.0,55.102856,0.0,1.0
2021-06-29,5.78,7.5,5.25,6.48,17563776,722500.0,937500.0,656250.0,810000.0,140.510208,0.0,1.0
2021-06-30,5.8,5.93,5.21,5.34,3813193,725000.0,741250.0,651250.0,667500.0,30.505544,0.0,1.0
2021-07-01,5.74,5.8699,5.35,5.65,1235857,717500.0,733737.5,668750.0,706250.0,9.886856,0.0,1.0
2021-07-02,4.96,5.61,4.711,5.54,2137132,620000.0,701250.0,588875.0,692500.0,17.097056,0.0,1.0
2021-07-06,4.5,4.99,4.35,4.86,1103216,562500.0,623750.0,543750.0,607500.0,8.825728,0.0,1.0
2021-07-07,5.27,5.6499,4.29,4.5,11450895,658750.0,706237.5,536250.0,562500.0,91.60716,0.0,1.0
2021-07-08,5.97,8.8,5.75,7.65,40173585,746250.0,1000000,718750.0,956250.0,321.38868,0.0,1.0
2021-07-09,5.07,5.8,5.05,5.65,3304010,633750.0,725000.0,631250.0,706250.0,26.43208,0.0,1.0
2021-07-12,5.04,5.3899,4.81,4.89,1205499,630000.0,673737.5,601250.0,611250.0,9.643992,0.0,1.0
2021-07-13,5.6,6.7699,4.74,4.91,8804715,700000.0,846237.5,592500.0,613750.0,70.43772,0.0,1.0
2021-07-14,5.15,5.48,4.61,5.1,3642673,643750.0,685000.0,576250.0,637500.0,29.141384,0.0,1.0
2021-07-15,5.02,5.75,4.69,4.95,2244529,627500.0,718750.0,586250.0,618750.0,17.956232,0.0,1.0
2021-07-16,5.05,5.2999,4.89,5.09,1225212,631250.0,662487.5,611250.0,636250.0,9.801696,0.0,1.0
2021-07-19,5.21,5.29,4.79,4.8073,1592276,651250.0,661250.0,598750.0,600912.5,12.738208,0.0,1.0
2021-07-20,5.37,5.54,5.01,5.24,1526457,671250.0,692500.0,626250.0,655000.0,12.211656,0.0,1.0
2021-07-21,5.05,5.46,4.94,5.37,1195185,631250.0,682500.0,617500.0,671250.0,9.56148,0.0,1.0
2021-07-22,5.27,5.85,5.02,5.1,3193434,658750.0,731250.0,627500.0,637500.0,25.547472,0.0,1.0
2021-07-23,5.26,5.39,5.08,5.2,1339951,657500.0,673750.0,635000.0,650000.0,10.719608,0.0,1.0
2021-07-26,5.19,5.77,5.11,5.11,1910224,648750.0,721250.0,638750.0,638750.0,15.281792,0.0,1.0
2021-07-27,5.05,5.2747,4.91,5.25,1506069,631250.0,659337.5,613750.0,656250.0,12.048552,0.0,1.0
2021-07-28,4.78,5.03,4.65,5.0,892848,597500.0,628750.0,581250.0,625000.0,7.142784,0.0,1.0
2021-07-29,5.17,5.25,4.6,4.82,2679892,646250.0,656250.0,575000.0,602500.0,21.439136,0.0,1.0
2021-07-30,4.9,5.39,4.83,5.2,1354307,612500.0,673750.0,603750.0,650000.0,10.834456,0.0,1.0
2021-08-02,4.54,4.9,4.47,4.9,1004217,567500.0,612500.0,558750.0,612500.0,8.033736,0.0,1.0
2021-08-03,4.35,4.7,4.21,4.53,1669953,543750.0,587500.0,526250.0,566250.0,13.359624,0.0,1.0
2021-08-04,4.2,4.38,4.05,4.27,651754,525000.0,547500.0,506250.0,533750.0,5.214032,0.0,1.0
2021-08-05,4.22,4.4399,4.15,4.15,755798,527500.0,554987.5,518750.0,518750.0,6.046384,0.0,1.0
2021-08-06,4.21,4.3,4.08,4.19,399571,526250.0,537500.0,510000.0,523750.0,3.196568,0.0,1.0
2021-08-09,4.14,4.28,4.12,4.13,255028,517500.0,535000.0,515000.0,516250.0,2.040224,0.0,1.0
2021-08-10,4.28,4.49,4.08,4.2,1043351,535000.0,561250.0,510000.0,525000.0,8.346808,0.0,1.0
2021-08-11,4.805,4.84,4.31,4.5,1121073,600625.0,605000.0,538750.0,562500.0,8.968584,0.0,1.0
2021-08-12,3.76,3.99,3.5,3.89,2101754,470000.0,498750.0,437500.0,486250.0,16.814032,0.0,1.0
2021-08-13,3.1,3.6764,3.06,3.67,1219572,387500.0,459550.0,382500.0,458750.0,9.756576,0.0,1.0
2021-08-16,2.85,3.19,2.84,3.07,423164,356250.0,398750.0,355000.0,383750.0,3.385312,0.0,1.0
2021-08-17,2.65,2.87,2.609,2.86,971127,331250.0,358750.0,326125.0,357500.0,7.769016,0.0,1.0
2021-08-18,2.73,2.85,2.56,2.65,313726,341250.0,356250.0,320000.0,331250.0,2.509808,0.0,1.0
2021-08-19,2.68,2.74,2.66,2.69,182323,335000.0,342500.0,332500.0,336250.0,1.458584,0.0,1.0
2021-08-20,2.89,2.96,2.66,2.66,437529,361250.0,370000.0,332500.0,332500.0,3.500232,0.0,1.0
2021-08-23,2.72,2.89,2.7,2.87,258632,340000.0,361250.0,337500.0,358750.0,2.069056,0.0,1.0
2021-08-24,2.9,2.92,2.74,2.74,291439,362500.0,365000.0,342500.0,342500.0,2.331512,0.0,1.0
2021-08-25,2.87,2.9757,2.82,2.86,158844,358750.0,371962.5,352500.0,357500.0,1.270752,0.0,1.0
2021-08-26,2.77,2.88,2.73,2.85,150178,346250.0,360000.0,341250.0,356250.0,1.201424,0.0,1.0
2021-08-27,2.91,2.99,2.75,2.75,421321,363750.0,373750.0,343750.0,343750.0,3.370568,0.0,1.0
2021-08-30,3.09,3.2098,2.84,2.95,811736,386250.0,401225.0,355000.0,368750.0,6.493888,0.0,1.0
2021-08-31,3.11,3.24,3.0201,3.13,890351,388750.0,405000.0,377512.5,391250.0,7.122808,0.0,1.0
2021-09-01,3.03,3.17,2.96,3.16,454151,378750.0,396250.0,370000.0,395000.0,3.633208,0.0,1.0
2021-09-02,2.9,3.0689,2.86,3.01,287840,362500.0,383612.5,357500.0,376250.0,2.30272,0.0,1.0
2021-09-03,2.83,2.95,2.68,2.91,378329,353750.0,368750.0,335000.0,363750.0,3.026632,0.0,1.0
2021-09-07,2.9,2.93,2.7701,2.81,407551,362500.0,366250.0,346262.5,351250.0,3.260408,0.0,1.0
2021-09-08,2.83,2.89,2.75,2.86,341801,353750.0,361250.0,343750.0,357500.0,2.734408,0.0,1.0
2021-09-09,2.81,2.89,2.74,2.81,279979,351250.0,361250.0,342500.0,351250.0,2.239832,0.0,1.0
2021-09-10,2.81,2.87,2.75,2.81,155322,351250.0,358750.0,343750.0,351250.0,1.242576,0.0,1.0
2021-09-13,2.71,2.7912,2.68,2.78,173387,338750.0,348900.0,335000.0,347500.0,1.387096,0.0,1.0
2021-09-14,2.74,2.79,2.67,2.7,205341,342500.0,348750.0,333750.0,337500.0,1.642728,0.0,1.0
2021-09-15,2.62,2.779,2.62,2.779,269123,327500.0,347375.0,327500.0,347375.0,2.152984,0.0,1.0
2021-09-16,2.72,2.823,2.63,2.66,239679,340000.0,352875.0,328750.0,332500.0,1.917432,0.0,1.0
2021-09-17,2.67,2.7389,2.6401,2.7,115715,333750.0,342362.5,330012.5,337500.0,0.92572,0.0,1.0
2021-09-20,2.36,2.59,2.32,2.55,617305,295000.0,323750.0,290000.0,318750.0,4.93844,0.0,1.0
2021-09-21,2.42,2.49,2.38,2.48,191517,302500.0,311250.0,297500.0,310000.0,1.532136,0.0,1.0
2021-09-22,2.43,2.59,2.35,2.42,3067008,303750.0,323750.0,293750.0,302500.0,24.536064,0.0,1.0
2021-09-23,2.81,3.09,2.6,2.9,16095002,351250.0,386250.0,325000.0,362500.0,128.760016,0.0,1.0
2021-09-24,2.75,2.85,2.51,2.6,1436506,343750.0,356250.0,313750.0,325000.0,11.492048,0.0,1.0
2021-09-27,2.95,3.02,2.72,2.75,1212239,368750.0,377500.0,340000.0,343750.0,9.697912,0.0,1.0
2021-09-28,3.52,4.87,3.41,4.78,83673255,440000.0,608750.0,426250.0,597500.0,669.38604,0.0,1.0
2021-09-29,3.25,3.39,3.03,3.21,2891730,406250.0,423750.0,378750.0,401250.0,23.13384,0.0,1.0
2021-09-30,3.04,3.2,2.96,3.16,823921,380000.0,400000.0,370000.0,395000.0,6.591368,0.0,1.0
2021-10-01,2.89,3.12,2.85,3.02,673808,361250.0,390000.0,356250.0,377500.0,5.390464,0.0,1.0
2021-10-04,2.67,2.8598,2.66,2.85,592766,333750.0,357475.0,332500.0,356250.0,4.742128,0.0,1.0
2021-10-05,2.68,2.8,2.6703,2.7,304444,335000.0,350000.0,333787.5,337500.0,2.435552,0.0,1.0
2021-10-06,2.76,2.79,2.55,2.55,469085,345000.0,348750.0,318750.0,318750.0,3.75268,0.0,1.0
2021-10-07,2.72,3.16,2.67,2.69,1329273,340000.0,395000.0,333750.0,336250.0,10.634184,0.0,1.0
2021-10-08,2.75,2.7746,2.66,2.68,174924,343750.0,346825.0,332500.0,335000.0,1.399392,0.0,1.0
2021-10-11,2.89,2.89,2.69,2.74,280619,361250.0,361250.0,336250.0,342500.0,2.244952,0.0,1.0
2021-10-12,2.86,2.89,2.785,2.83,315188,357500.0,361250.0,348125.0,353750.0,2.521504,0.0,1.0
2021-10-13,2.77,2.88,2.71,2.86,203302,346250.0,360000.0,338750.0,357500.0,1.626416,0.0,1.0
2021-10-14,2.93,3.084,2.76,2.76,696648,366250.0,385500.0,345000.0,345000.0,5.573184,0.0,1.0
2021-10-15,2.88,3.01,2.84,2.93,445069,360000.0,376250.0,355000.0,366250.0,3.560552,0.0,1.0
2021-10-18,3.14,3.36,2.8518,2.89,1959665,392500.0,420000.0,356475.0,361250.0,15.67732,0.0,1.0
2021-10-19,3.24,3.7999,3.18,3.38,3183592,405000.0,474987.5,397500.0,422500.0,25.468736,0.0,1.0
2021-10-20,3.11,3.28,3.0,3.22,691062,388750.0,410000.0,375000.0,402500.0,5.528496,0.0,1.0
2021-10-21,3.1,3.3,3.04,3.23,1017666,387500.0,412500.0,380000.0,403750.0,8.141328,0.0,1.0
2021-10-22,2.77,2.99,2.66,2.94,726431,346250.0,373750.0,332500.0,367500.0,5.811448,0.0,1.0
2021-10-25,3.01,3.08,2.78,2.86,632213,376250.0,385000.0,347500.0,357500.0,5.057704,0.0,1.0
2021-10-26,3.28,3.35,2.88,3.05,2534148,410000.0,418750.0,360000.0,381250.0,20.273184,0.0,1.0
2021-10-27,3.03,3.2,2.91,3.2,1031482,378750.0,400000.0,363750.0,400000.0,8.251856,0.0,1.0
2021-10-28,3.8,6.64,3.6,5.33,117445420,475000.0,830000.0,450000.0,666250.0,939.56336,0.0,1.0
2021-10-29,4.15,4.19,3.33,3.448,5504512,518750.0,523750.0,416250.0,431000.0,44.036096,0.0,1.0
2021-11-01,3.82,4.05,3.68,3.9,1800862,477500.0,506250.0,460000.0,487500.0,14.406896,0.0,1.0
2021-11-02,3.53,3.74,3.45,3.707,1083333,441250.0,467500.0,431250.0,463375.0,8.666664,0.0,1.0
2021-11-03,4.14,4.4,3.46,3.46,4166789,517500.0,550000.0,432500.0,432500.0,33.334312,0.0,1.0
2021-11-04,3.85,4.87,3.74,4.5,14501068,481250.0,608750.0,467500.0,562500.0,116.008544,0.0,1.0
2021-11-05,3.66,3.76,3.5,3.61,1400074,457500.0,470000.0,437500.0,451250.0,11.200592,0.0,1.0
2021-11-08,3.56,3.7,3.53,3.57,650114,445000.0,462500.0,441250.0,446250.0,5.200912,0.0,1.0
2021-11-09,3.62,3.71,3.42,3.53,515197,452500.0,463750.0,427500.0,441250.0,4.121576,0.0,1.0
2021-11-10,3.99,4.2,3.57,3.66,1892272,498750.0,525000.0,446250.0,457500.0,15.138176,0.0,1.0
2021-11-11,3.92,4.05,3.7393,3.85,2178855,490000.0,506250.0,467412.5,481250.0,17.43084,0.0,1.0
2021-11-12,3.62,4.16,3.5599,4.15,1852277,452500.0,520000.0,444987.5,518750.0,14.818216,0.0,1.0
2021-11-15,3.51,3.65,3.42,3.569,924210,438750.0,456250.0,427500.0,446125.0,7.39368,0.0,1.0
2021-11-16,3.29,3.47,3.25,3.47,727039,411250.0,433750.0,406250.0,433750.0,5.816312,0.0,1.0
2021-11-17,3.18,3.36,3.16,3.26,420093,397500.0,420000.0,395000.0,407500.0,3.360744,0.0,1.0
2021-11-18,3.22,3.29,3.12,3.16,322706,402500.0,411250.0,390000.0,395000.0,2.581648,0.0,1.0
2021-11-19,3.32,3.37,3.23,3.32,226726,415000.0,421250.0,403750.0,415000.0,1.813808,0.0,1.0
2021-11-22,3.17,3.38,2.96,3.38,666321,396250.0,422500.0,370000.0,422500.0,5.330568,0.0,1.0
2021-11-23,3.03,3.17,3.01,3.13,212259,378750.0,396250.0,376250.0,391250.0,1.698072,0.0,1.0
2021-11-24,3.17,3.213,2.99,3.02,306804,396250.0,401625.0,373750.0,377500.0,2.454432,0.0,1.0
2021-11-26,3.12,3.14,3.02,3.1,119772,390000.0,392500.0,377500.0,387500.0,0.958176,0.0,1.0
2021-11-29,2.92,3.18,2.87,3.16,292648,365000.0,397500.0,358750.0,395000.0,2.341184,0.0,1.0
2021-11-30,2.75,2.94,2.7,2.9,413052,343750.0,367500.0,337500.0,362500.0,3.304416,0.0,1.0
2021-12-01,2.5,2.8,2.47,2.75,399954,312500.0,350000.0,308750.0,343750.0,3.199632,0.0,1.0
2021-12-02,2.46,2.52,2.45,2.5,253913,307500.0,315000.0,306250.0,312500.0,2.031304,0.0,1.0
2021-12-03,2.26,2.55,2.26,2.5,249464,282500.0,318750.0,282500.0,312500.0,1.995712,0.0,1.0
2021-12-06,2.16,2.257,2.09,2.25,305717,270000.0,282125.0,261250.0,281250.0,2.445736,0.0,1.0
2021-12-07,2.43,2.5299,2.14,2.17,426007,303750.0,316237.5,267500.0,271250.0,3.408056,0.0,1.0
2021-12-08,2.53,2.55,2.4001,2.47,513615,316250.0,318750.0,300012.5,308750.0,4.10892,0.0,1.0
2021-12-09,2.36,2.79,2.31,2.67,2345407,295000.0,348750.0,288750.0,333750.0,18.763256,0.0,1.0
2021-12-10,2.26,2.385,2.2,2.33,310230,282500.0,298125.0,275000.0,291250.0,2.48184,0.0,1.0
2021-12-13,2.35,2.43,2.22,2.23,309242,293750.0,303750.0,277500.0,278750.0,2.473936,0.0,1.0
2021-12-14,2.34,2.4,2.26,2.34,191806,292500.0,300000.0,282500.0,292500.0,1.534448,0.0,1.0
2021-12-15,2.49,2.51,2.21,2.44,244328,311250.0,313750.0,276250.0,305000.0,1.954624,0.0,1.0
2021-12-16,2.48,2.49,2.24,2.43,269180,310000.0,311250.0,280000.0,303750.0,2.15344,0.0,1.0
2021-12-17,2.44,2.46,2.27,2.41,265422,305000.0,307500.0,283750.0,301250.0,2.123376,0.0,1.0
2021-12-20,2.43,2.46,2.25,2.3,211899,303750.0,307500.0,281250.0,287500.0,1.695192,0.0,1.0
2021-12-21,2.47,2.47,2.34,2.36,189604,308750.0,308750.0,292500.0,295000.0,1.516832,0.0,1.0
2021-12-22,2.39,2.435,2.37,2.43,147446,298750.0,304375.0,296250.0,303750.0,1.179568,0.0,1.0
2021-12-23,2.44,2.58,2.4,2.4,299284,305000.0,322500.0,300000.0,300000.0,2.394272,0.0,1.0
2021-12-27,2.43,2.49,2.41,2.45,116417,303750.0,311250.0,301250.0,306250.0,0.931336,0.0,1.0
2021-12-28,2.25,2.42,2.25,2.4,152038,281250.0,302500.0,281250.0,300000.0,1.216304,0.0,1.0
2021-12-29,2.14,2.25,2.1,2.25,188589,267500.0,281250.0,262500.0,281250.0,1.508712,0.0,1.0
2021-12-30,2.3,2.33,2.0901,2.11,148908,287500.0,291250.0,261262.5,263750.0,1.191264,0.0,1.0
2021-12-31,2.3,2.315,2.1801,2.27,94760,287500.0,289375.0,272512.5,283750.0,0.75808,0.0,1.0
2022-01-03,2.42,2.42,2.21,2.37,146910,302500.0,302500.0,276250.0,296250.0,1.17528,0.0,1.0
2022-01-04,2.4,2.43,2.26,2.43,209145,300000.0,303750.0,282500.0,303750.0,1.67316,0.0,1.0
2022-01-05,2.59,2.75,2.32,2.32,1449703,323750.0,343750.0,290000.0,290000.0,11.597624,0.0,1.0
2022-01-06,2.62,2.68,2.25,2.57,970035,327500.0,335000.0,281250.0,321250.0,7.76028,0.0,1.0
2022-01-07,2.31,2.356,2.15,2.2331,1452398,288750.0,294500.0,268750.0,279137.5,11.619184,0.0,1.0
2022-01-10,1.96,2.1935,1.93,2.18,419671,245000.0,274187.5,241250.0,272500.0,3.357368,0.0,1.0
2022-01-11,1.9,2.0,1.83,2.0,221369,237500.0,250000.0,228750.0,250000.0,1.770952,0.0,1.0
2022-01-12,1.85,1.89,1.73,1.85,358421,231250.0,236250.0,216250.0,231250.0,2.867368,0.0,1.0
2022-01-13,1.75,1.88,1.73,1.82,153825,218750.0,235000.0,216250.0,227500.0,1.2306,0.0,1.0
2022-01-14,1.59,1.75,1.56,1.75,464355,198750.0,218750.0,195000.0,218750.0,3.71484,0.0,1.0
2022-01-18,1.47,1.68,1.46,1.68,199654,183750.0,210000.0,182500.0,210000.0,1.597232,0.0,1.0
2022-01-19,1.33,1.4898,1.31,1.46,247353,166250.0,186225.0,163750.0,182500.0,1.978824,0.0,1.0
2022-01-20,1.31,1.74,1.25,1.6587,7973943,163750.0,217500.0,156250.0,207337.5,63.791544,0.0,1.0
2022-01-21,1.16,1.23,1.13,1.21,884846,145000.0,153750.0,141250.0,151250.0,7.078768,0.0,1.0
2022-01-24,1.28,1.28,1.02,1.06,515638,160000.0,160000.0,127500.0,132500.0,4.125104,0.0,1.0
2022-01-25,1.515,1.61,1.1901,1.26,608042,189375.0,201250.0,148762.5,157500.0,4.864336,0.0,1.0
2022-01-26,1.39,1.51,1.36,1.5,182691,173750.0,188750.0,170000.0,187500.0,1.461528,0.0,1.0
2022-01-27,1.29,1.42,1.28,1.38,121986,161250.0,177500.0,160000.0,172500.0,0.975888,0.0,1.0
2022-01-28,1.25,1.46,1.17,1.31,1271028,156250.0,182500.0,146250.0,163750.0,10.168224,0.0,1.0
2022-01-31,1.31,1.34,1.2002,1.3,211420,163750.0,167500.0,150025.0,162500.0,1.69136,0.0,1.0
2022-02-01,1.37,1.37,1.27,1.32,137248,171250.0,171250.0,158750.0,165000.0,1.097984,0.0,1.0
2022-02-02,1.31,1.38,1.3,1.38,72721,163750.0,172500.0,162500.0,172500.0,0.581768,0.0,1.0
2022-02-03,1.28,1.33,1.23,1.23,51816,160000.0,166250.0,153750.0,153750.0,0.414528,0.0,1.0
2022-02-04,1.29,1.2999,1.23,1.27,35043,161250.0,162487.5,153750.0,158750.0,0.280344,0.0,1.0
2022-02-07,1.3,1.3658,1.27,1.27,42564,162500.0,170725.0,158750.0,158750.0,0.340512,0.0,1.0
2022-02-08,1.3,1.38,1.24,1.31,58385,162500.0,172500.0,155000.0,163750.0,0.46708,0.0,1.0
2022-02-09,1.33,1.3651,1.29,1.32,58345,166250.0,170637.5,161250.0,165000.0,0.46676,0.0,1.0
2022-02-10,1.36,1.36,1.3,1.3,49446,170000.0,170000.0,162500.0,162500.0,0.395568,0.0,1.0
2022-02-11,1.33,1.36,1.2701,1.31,48006,166250.0,170000.0,158762.5,163750.0,0.384048,0.0,1.0
2022-02-14,1.25,1.33,1.25,1.29,29893,156250.0,166250.0,156250.0,161250.0,0.239144,0.0,1.0
2022-02-15,1.27,1.3099,1.25,1.26,59885,158750.0,163737.5,156250.0,157500.0,0.47908,0.0,1.0
2022-02-16,1.3,1.32,1.25,1.25,51870,162500.0,165000.0,156250.0,156250.0,0.41496,0.0,1.0
2022-02-17,1.25,1.33,1.22,1.29,101756,156250.0,166250.0,152500.0,161250.0,0.814048,0.0,1.0
2022-02-18,1.16,1.23,1.145,1.23,56086,145000.0,153750.0,143125.0,153750.0,0.448688,0.0,1.0
2022-02-22,1.15,1.1699,1.0735,1.11,103496,143750.0,146237.5,134187.5,138750.0,0.827968,0.0,1.0
2022-02-23,1.06,1.1499,1.05,1.14,57671,132500.0,143737.5,131250.0,142500.0,0.461368,0.0,1.0
2022-02-24,1.05,1.06,0.9101,0.9753,97755,131250.0,132500.0,113762.5,121912.5,0.78204,0.0,1.0
2022-02-25,1.0401,1.135,1.0,1.06,114862,130012.5,141875.0,125000.0,132500.0,0.918896,0.0,1.0
2022-02-28,1.11,1.13,1.05,1.05,30532,138750.0,141250.0,131250.0,131250.0,0.244256,0.0,1.0
2022-03-01,1.08,1.1494,1.0701,1.09,29187,135000.0,143675.0,133762.5,136250.0,0.233496,0.0,1.0
2022-03-02,1.14,1.15,1.08,1.08,34533,142500.0,143750.0,135000.0,135000.0,0.276264,0.0,1.0
2022-03-03,1.07,1.18,1.04,1.18,52829,133750.0,147500.0,130000.0,147500.0,0.422632,0.0,1.0
2022-03-04,1.33,1.3496,1.0,1.04,568909,166250.0,168700.0,125000.0,130000.0,4.551272,0.0,1.0
2022-03-07,1.96,2.05,1.39,1.44,4081419,245000.0,256250.0,173750.0,180000.0,32.651352,0.0,1.0
2022-03-08,1.36,1.55,1.3,1.53,1200436,170000.0,193750.0,162500.0,191250.0,9.603488,0.0,1.0
2022-03-09,1.25,1.45,1.23,1.33,401967,156250.0,181250.0,153750.0,166250.0,3.215736,0.0,1.0
2022-03-10,1.42,1.47,1.2,1.22,604977,177500.0,183750.0,150000.0,152500.0,4.839816,0.0,1.0
2022-03-11,1.74,1.99,1.315,1.43,1687892,217500.0,248750.0,164375.0,178750.0,13.503136,0.0,1.0
2022-03-14,1.57,1.7,1.56,1.67,334269,196250.0,212500.0,195000.0,208750.0,2.674152,0.0,1.0
2022-03-15,1.54,1.63,1.52,1.61,209689,192500.0,203750.0,190000.0,201250.0,1.677512,0.0,1.0
2022-03-16,1.59,1.64,1.52,1.52,424184,198750.0,205000.0,190000.0,190000.0,3.393472,0.0,1.0
2022-03-17,1.66,1.74,1.59,1.62,341057,207500.0,217500.0,198750.0,202500.0,2.728456,0.0,1.0
2022-03-18,1.77,1.929,1.625,1.63,1305156,221250.0,241125.0,203125.0,203750.0,10.441248,0.0,1.0
2022-03-21,1.62,1.75,1.5799,1.72,491706,202500.0,218750.0,197487.5,215000.0,3.933648,0.0,1.0
2022-03-22,1.64,1.76,1.591,1.65,628338,205000.0,220000.0,198875.0,206250.0,5.026704,0.0,1.0
2022-03-23,1.64,1.68,1.59,1.62,172180,205000.0,210000.0,198750.0,202500.0,1.37744,0.0,1.0
2022-03-24,1.61,1.67,1.55,1.65,787546,201250.0,208750.0,193750.0,206250.0,6.300368,0.0,1.0
2022-03-25,1.81,1.84,1.49,1.6,1447686,226250.0,230000.0,186250.0,200000.0,11.581488,0.0,1.0
2022-03-28,1.66,1.95,1.6249,1.78,4697873,207500.0,243750.0,203112.5,222500.0,37.582984,0.0,1.0
2022-03-29,1.68,1.79,1.6,1.64,873304,210000.0,223750.0,200000.0,205000.0,6.986432,0.0,1.0
2022-03-30,1.79,1.89,1.7,1.78,1077239,223750.0,236250.0,212500.0,222500.0,8.617912,0.0,1.0
2022-03-31,1.9,2.08,1.7701,1.78,5007777,237500.0,260000.0,221262.5,222500.0,40.062216,0.0,1.0
2022-04-01,1.43,1.84,1.38,1.84,3671213,178750.0,230000.0,172500.0,230000.0,29.369704,0.0,1.0
2022-04-04,1.4,1.42,1.34,1.39,613037,175000.0,177500.0,167500.0,173750.0,4.904296,0.0,1.0
2022-04-05,1.29,1.36,1.215,1.35,761218,161250.0,170000.0,151875.0,168750.0,6.089744,0.0,1.0
2022-04-06,1.25,1.31,1.23,1.27,569811,156250.0,163750.0,153750.0,158750.0,4.558488,0.0,1.0
2022-04-07,1.26,1.34,1.22,1.34,348676,157500.0,167500.0,152500.0,167500.0,2.789408,0.0,1.0
2022-04-08,1.22,1.3,1.16,1.29,454244,152500.0,162500.0,145000.0,161250.0,3.633952,0.0,1.0
2022-04-11,1.15,1.2383,1.15,1.2383,326286,143750.0,154787.5,143750.0,154787.5,2.610288,0.0,1.0
2022-04-12,1.09,1.19,1.07,1.14,334689,136250.0,148750.0,133750.0,142500.0,2.677512,0.0,1.0
2022-04-13,1.13,1.14,1.06,1.07,199389,141250.0,142500.0,132500.0,133750.0,1.595112,0.0,1.0
2022-04-14,1.115,1.17,1.11,1.11,115396,139375.0,146250.0,138750.0,138750.0,0.923168,0.0,1.0
2022-04-18,0.8522,1.06,0.82,1.06,1542165,106525.0,132500.0,102500.0,132500.0,12.33732,0.0,1.0
2022-04-19,0.8929,0.9198,0.82,0.82,461244,111612.5,114975.0,102500.0,102500.0,3.689952,0.0,1.0
2022-04-20,0.9001,0.946,0.882,0.93,205709,112512.5,118250.0,110250.0,116250.0,1.645672,0.0,1.0
2022-04-21,0.89,0.9455,0.881,0.909,223457,111250.0,118187.5,110125.0,113625.0,1.787656,0.0,1.0
2022-04-22,0.8543,0.9,0.84,0.88,133648,106787.5,112500.0,105000.0,110000.0,1.069184,0.0,1.0
2022-04-25,0.7952,0.83,0.7615,0.83,217221,99400.0,103750.0,95187.5,103750.0,1.737768,0.0,1.0
2022-04-26,0.7683,0.8,0.7503,0.7713,145020,96037.5,100000.0,93787.5,96412.5,1.16016,0.0,1.0
2022-04-27,0.705,0.79,0.6927,0.7501,220738,88125.0,98750.0,86587.5,93762.5,1.765904,0.0,1.0
2022-04-28,0.7107,0.73,0.67,0.707,143082,88837.5,91250.0,83750.0,88375.0,1.144656,0.0,1.0
2022-04-29,0.648,0.73,0.61,0.7,821586,81000.0,91250.0,76250.0,87500.0,6.572688,0.0,1.0
2022-05-02,0.609,0.659,0.59,0.63,779908,76125.0,82375.0,73750.0,78750.0,6.239264,0.0,1.0
2022-05-03,0.538,0.599,0.517501,0.5901,1078563,67250.0,74875.0,64687.625,73762.5,8.628504,0.0,1.0
2022-05-04,0.5402,0.57365,0.5,0.5388,1630522,67525.0,71706.25,62500.0,67350.0,13.044176,0.0,1.0
2022-05-05,0.497,0.528,0.48,0.528,5394309,62125.0,66000.0,60000.0,66000.0,43.154472,0.0,1.0
2022-05-06,0.225,0.25,0.205,0.207,22496098,28125.0,31250.0,25625.0,25875.0,179.968784,0.0,1.0
2022-05-09,0.2036,0.2349,0.1932,0.2295,6190946,25450.0,29362.5,24150.0,28687.5,49.527568,0.0,1.0
2022-05-10,0.2131,0.235,0.2,0.2083,3277097,26637.5,29375.0,25000.0,26037.5,26.216776,0.0,1.0
2022-05-11,0.2335,0.245,0.21,0.21,5769266,29187.5,30625.0,26250.0,26250.0,46.154128,0.0,1.0
2022-05-12,0.2369,0.25,0.22,0.2275,7431480,29612.5,31250.0,27500.0,28437.5,59.45184,0.0,1.0
2022-05-13,0.239,0.2499,0.229,0.229,4412940,29875.0,31237.5,28625.0,28625.0,35.30352,0.0,1.0
2022-05-16,0.249,0.2647,0.22,0.2421,25790253,31125.0,33087.5,27500.0,30262.5,206.322024,0.0,1.0
2022-05-17,0.2403,0.275,0.22,0.265,22369480,30037.5,34375.0,27500.0,33125.0,178.95584,0.0,1.0
2022-05-18,0.227,0.2341,0.22,0.22,6838609,28375.0,29262.5,27500.0,27500.0,54.708872,0.0,1.0
2022-05-19,0.2005,0.2247,0.2001,0.22,10869552,25062.5,28087.5,25012.5,27500.0,86.956416,0.0,1.0
2022-05-20,0.1825,0.2069,0.1704,0.204,6249203,22812.5,25862.5,21300.0,25500.0,49.993624,0.0,1.0
2022-05-23,0.1776,0.1876,0.17,0.1813,5596319,22200.0,23450.0,21250.0,22662.5,44.770552,0.0,1.0
2022-05-24,0.164,0.179,0.1606,0.1776,4175918,20500.0,22375.0,20075.0,22200.0,33.407344,0.0,1.0
2022-05-25,0.1817,0.1841,0.16,0.16,6961710,22712.5,23012.5,20000.0,20000.0,55.69368,0.0,1.0
2022-05-26,0.184899,0.193,0.1685,0.1835,7807737,23112.375,24125.0,21062.5,22937.5,62.461896,0.0,1.0
2022-05-27,0.186,0.1925,0.1766,0.1925,2403176,23250.0,24062.5,22075.0,24062.5,19.225408,0.0,1.0
2022-05-31,0.1826,0.1865,0.1764,0.1865,2104202,22825.0,23312.5,22050.0,23312.5,16.833616,0.0,1.0
2022-06-01,0.2034,0.2063,0.1781,0.1865,6209244,25425.0,25787.5,22262.5,23312.5,49.673952,0.0,1.0
2022-06-02,0.1975,0.2077,0.1875,0.205,3713555,24687.5,25962.5,23437.5,25625.0,29.70844,0.0,1.0
2022-06-03,0.1967,0.199,0.1827,0.1876,3121096,24587.5,24875.0,22837.5,23450.0,24.968768,0.0,1.0
2022-06-06,0.179,0.2,0.1727,0.1936,6240846,22375.0,25000.0,21587.5,24200.0,49.926768,0.0,1.0
2022-06-07,0.1756,0.181,0.1659,0.173,2727169,21950.0,22625.0,20737.5,21625.0,21.817352,0.0,1.0
2022-06-08,0.1742,0.1821,0.17,0.172,1817875,21775.0,22762.5,21250.0,21500.0,14.543,0.0,1.0
2022-06-09,0.2238,0.2295,0.1705,0.1742,21704604,27975.0,28687.5,21312.5,21775.0,173.636832,0.0,1.0
2022-06-10,0.213,0.2246,0.1951,0.2058,9839383,26625.0,28075.0,24387.5,25725.0,78.715064,0.0,1.0
2022-06-13,0.2057,0.2259,0.196,0.2,5658984,25712.5,28237.5,24500.0,25000.0,45.271872,0.0,1.0
2022-06-14,0.1882,0.2134,0.1828,0.21,4110933,23525.0,26675.0,22850.0,26250.0,32.887464,0.0,1.0
2022-06-15,0.1882,0.197,0.1859,0.19,1896690,23525.0,24625.0,23237.5,23750.0,15.17352,0.0,1.0
2022-06-16,0.2148,0.219,0.18,0.18,7929337,26850.0,27375.0,22500.0,22500.0,63.434696,0.0,1.0
2022-06-17,0.1912,0.215,0.1912,0.2128,3888244,23900.0,26875.0,23900.0,26600.0,31.105952,0.0,1.0
2022-06-21,0.1826,0.2029,0.1793,0.1959,7181216,22825.0,25362.5,22412.5,24487.5,57.449728,0.0,1.0
2022-06-22,0.1828,0.195,0.1743,0.1743,2521821,22850.0,24375.0,21787.5,21787.5,20.174568,0.0,1.0
2022-06-23,0.1886,0.1924,0.1804,0.1835,1547071,23575.0,24050.0,22550.0,22937.5,12.376568,0.0,1.0
2022-06-24,0.193,0.2,0.1851,0.1909,1928624,24125.0,25000.0,23137.5,23862.5,15.428992,0.0,1.0
2022-06-27,0.1929,0.1968,0.1852,0.1882,1179461,24112.5,24600.0,23150.0,23525.0,9.435688,0.0,1.0
2022-06-28,0.1954,0.207,0.1878,0.193,3123074,24425.0,25875.0,23475.0,24125.0,24.984592,0.0,1.0
2022-06-29,0.211,0.2175,0.185,0.1899,5056618,26375.0,27187.5,23125.0,23737.5,40.452944,0.0,1.0
2022-06-30,0.1949,0.21,0.1886,0.21,3364165,24362.5,26250.0,23575.0,26250.0,26.91332,0.0,1.0
2022-07-01,0.202,0.205,0.19175,0.192,2651860,25250.0,25625.0,23968.75,24000.0,21.21488,0.0,1.0
2022-07-05,0.1971,0.2022,0.19,0.19,2234559,24637.5,25275.0,23750.0,23750.0,17.876472,0.0,1.0
2022-07-06,0.209,0.2279,0.202,0.214,15693144,26125.0,28487.5,25250.0,26750.0,125.545152,0.0,1.0
2022-07-07,0.204,0.215,0.203,0.213,4925215,25500.0,26875.0,25375.0,26625.0,39.40172,0.0,1.0
2022-07-08,0.2117,0.217,0.2002,0.204,6464005,26462.5,27125.0,25025.0,25500.0,51.71204,0.0,1.0
2022-07-11,0.2099,0.215,0.1956,0.215,4606240,26237.5,26875.0,24450.0,26875.0,36.84992,0.0,1.0
2022-07-12,0.1988,0.222,0.1964,0.21,7539650,24850.0,27750.0,24550.0,26250.0,60.3172,0.0,1.0
2022-07-13,0.195,0.2047,0.192,0.1965,2153736,24375.0,25587.5,24000.0,24562.5,17.229888,0.0,1.0
2022-07-14,0.1591,0.195,0.1512,0.1911,14924095,19887.5,24375.0,18900.0,23887.5,119.39276,0.0,1.0
2022-07-15,0.1555,0.1615,0.1515,0.1601,6948669,19437.5,20187.5,18937.5,20012.5,55.589352,0.0,1.0
2022-07-18,0.1503,0.1574,0.1413,0.1515,4560037,18787.5,19675.0,17662.5,18937.5,36.480296,0.0,1.0
2022-07-19,0.156,0.1594,0.1512,0.1512,4461906,19500.0,19925.0,18900.0,18900.0,35.695248,0.0,1.0
2022-07-20,0.158,0.162,0.147,0.1589,2973190,19750.0,20250.0,18375.0,19862.5,23.78552,0.0,1.0
2022-07-21,0.156334,0.1597,0.15,0.1564,2564428,19541.75,19962.5,18750.0,19550.0,20.515424,0.0,1.0
2022-07-22,0.152,0.157,0.1451,0.157,2569393,19000.0,19625.0,18137.5,19625.0,20.555144,0.0,1.0
2022-07-25,0.1452,0.1537,0.1447,0.15,1853633,18150.0,19212.5,18087.5,18750.0,14.829064,0.0,1.0
2022-07-26,0.1308,0.1496,0.13,0.1467,4751027,16350.0,18700.0,16250.0,18337.5,38.008216,0.0,1.0
2022-07-27,0.1358,0.14,0.13,0.1375,14682832,16975.0,17500.0,16250.0,17187.5,117.462656,0.0,1.0
2022-07-28,0.112999,0.118,0.1,0.1034,12860782,14124.875,14750.0,12500.0,12925.0,102.886256,0.0,1.0
2022-07-29,0.109,0.1128,0.1042,0.11,4529207,13625.0,14100.0,13025.0,13750.0,36.233656,0.0,1.0
2022-08-01,0.107,0.118,0.105,0.1096,4649301,13375.0,14750.0,13125.0,13700.0,37.194408,0.0,1.0
2022-08-02,0.1255,0.1328,0.105,0.105,14375045,15687.5,16600.0,13125.0,13125.0,115.00036,0.0,1.0
2022-08-03,0.12,0.13,0.115,0.122,6240621,15000.0,16250.0,14375.0,15250.0,49.924968,0.0,1.0
2022-08-04,0.14,0.149,0.13,0.1317,9798746,17500.0,18625.0,16250.0,16462.5,78.389968,0.0,1.0
2022-08-05,0.1325,0.142,0.1319,0.137,2533005,16562.5,17750.0,16487.5,17125.0,20.26404,0.0,1.0
2022-08-08,0.1318,0.1361,0.13,0.1341,2457911,16475.0,17012.5,16250.0,16762.5,19.663288,0.0,1.0
2022-08-09,0.136,0.1435,0.1344,0.1425,6682622,17000.0,17937.5,16800.0,17812.5,53.460976,0.0,1.0
2022-08-10,0.1571,0.1599,0.1354,0.139,8692083,19637.5,19987.5,16925.0,17375.0,69.536664,0.0,1.0
2022-08-11,0.174,0.1789,0.148,0.16,13400960,21750.0,22362.5,18500.0,20000.0,107.20768,0.0,1.0
2022-08-12,0.171,0.19,0.168,0.19,8387278,21375.0,23750.0,21000.0,23750.0,67.098224,0.0,1.0
2022-08-15,0.168,0.1905,0.161895,0.18,8397868,21000.0,23812.5,20236.875,22500.0,67.182944,0.0,1.0
2022-08-16,0.1596,0.1737,0.15,0.162,6086225,19950.0,21712.5,18750.0,20250.0,48.6898,0.0,1.0
2022-08-17,0.1594,0.16,0.152,0.156,3345916,19925.0,20000.0,19000.0,19500.0,26.767328,0.0,1.0
2022-08-18,0.1454,0.1598,0.1424,0.153,3687905,18175.0,19975.0,17800.0,19125.0,29.50324,0.0,1.0
2022-08-19,0.1576,0.1601,0.1401,0.1451,6985568,19700.0,20012.5,17512.5,18137.5,55.884544,0.0,1.0
2022-08-22,0.1583,0.1662,0.1533,0.1662,2210896,19787.5,20775.0,19162.5,20775.0,17.687168,0.0,1.0
2022-08-23,0.150601,0.157999,0.143,0.1579,2155218,18825.125,19749.875,17875.0,19737.5,17.241744,0.0,1.0
2022-08-24,0.1561,0.159,0.1475,0.1539,1035483,19512.5,19875.0,18437.5,19237.5,8.283864,0.0,1.0
2022-08-25,0.1584,0.1681,0.152,0.16,1886136,19800.0,21012.5,19000.0,20000.0,15.089088,0.0,1.0
2022-08-26,0.1513,0.1606,0.1451,0.1606,1740447,18912.5,20075.0,18137.5,20075.0,13.923576,0.0,1.0
2022-08-29,0.1457,0.1558,0.1435,0.1545,1724111,18212.5,19475.0,17937.5,19312.5,13.792888,0.0,1.0
2022-08-30,0.1452,0.1524,0.1435,0.1435,1698083,18150.0,19050.0,17937.5,17937.5,13.584664,0.0,1.0
2022-08-31,0.1363,0.1468,0.135,0.1468,2647972,17037.5,18350.0,16875.0,18350.0,21.183776,0.0,1.0
2022-09-01,0.1369,0.14,0.1353,0.14,1158405,17112.5,17500.0,16912.5,17500.0,9.26724,0.0,1.0
2022-09-02,0.1204,0.1379,0.1153,0.134,2456965,15050.0,17237.5,14412.5,16750.0,19.65572,0.0,1.0
2022-09-06,0.1188,0.1275,0.1079,0.1275,2673316,14850.0,15937.5,13487.5,15937.5,21.386528,0.0,1.0
2022-09-07,0.1196,0.1227,0.1125,0.1152,936581,14950.0,15337.5,14062.5,14400.0,7.492648,0.0,1.0
2022-09-08,0.125,0.127,0.109,0.109,1517323,15625.0,15875.0,13625.0,13625.0,12.138584,0.0,1.0
2022-09-09,0.1275,0.13,0.12,0.1259,1259954,15937.5,16250.0,15000.0,15737.5,10.079632,0.0,1.0
2022-09-12,0.1287,0.13,0.125,0.128,453309,16087.5,16250.0,15625.0,16000.0,3.626472,0.0,1.0
2022-09-13,0.14,0.1499,0.125,0.13,7363803,17500.0,18737.5,15625.0,16250.0,58.910424,0.0,1.0
2022-09-14,0.13,0.142,0.1231,0.133,3157771,16250.0,17750.0,15387.5,16625.0,25.262168,0.0,1.0
2022-09-15,0.1274,0.1317,0.122,0.1299,1374023,15925.0,16462.5,15250.0,16237.5,10.992184,0.0,1.0
2022-09-16,0.1158,0.125,0.1158,0.1216,1411116,14475.0,15625.0,14475.0,15200.0,11.288928,0.0,1.0
2022-09-19,0.1149,0.1212,0.108,0.1212,2079023,14362.5,15150.0,13500.0,15150.0,16.632184,0.0,1.0
2022-09-20,0.1139,0.1148,0.1085,0.1148,673451,14237.5,14350.0,13562.5,14350.0,5.387608,0.0,1.0
2022-09-21,0.1094,0.115,0.1052,0.115,975389,13675.0,14375.0,13150.0,14375.0,7.803112,0.0,1.0
2022-09-22,0.1055,0.1121,0.1025,0.108,1019459,13187.5,14012.5,12812.5,13500.0,8.155672,0.0,1.0
2022-09-23,0.1014,0.1099,0.0905,0.105,2888891,12675.0,13737.5,11312.5,13125.0,23.111128,0.0,1.0
2022-09-26,0.0978,0.1005,0.093,0.098,1629616,12225.0,12562.5,11625.0,12250.0,13.036928,0.0,1.0
2022-09-27,0.092,0.0998,0.088,0.0998,1927028,11500.0,12475.0,11000.0,12475.0,15.416224,0.0,1.0
2022-09-28,0.0875,0.0942,0.086,0.091,2073844,10937.5,11775.0,10750.0,11375.0,16.590752,0.0,1.0
2022-09-29,0.093051,0.099,0.0829,0.09,3795664,11631.375,12375.0,10362.5,11250.0,30.365312,0.0,1.0
2022-09-30,0.094,0.0996,0.0901,0.098,1703094,11750.0,12450.0,11262.5,12250.0,13.624752,0.0,1.0
2022-10-03,0.0958,0.102,0.0912,0.095,2642160,11975.0,12750.0,11400.0,11875.0,21.13728,0.0,1.0
2022-10-04,0.105,0.1079,0.094,0.0995,2699827,13125.0,13487.5,11750.0,12437.5,21.598616,0.0,1.0
2022-10-05,0.1,0.1058,0.0992,0.1043,1159766,12500.0,13225.0,12400.0,13037.5,9.278128,0.0,1.0
2022-10-06,0.1025,0.106,0.0975,0.1039,2141804,12812.5,13250.0,12187.5,12987.5,17.134432,0.0,1.0
2022-10-07,0.1,0.106,0.0994,0.0994,1002034,12500.0,13250.0,12425.0,12425.0,8.016272,0.0,1.0
2022-10-10,0.0899,0.1044,0.0803,0.1043,3015757,11237.5,13050.0,10037.5,13037.5,24.126056,0.0,1.0
2022-10-11,0.082,0.0896,0.0729,0.0872,1968533,10250.0,11200.0,9112.5,10900.0,15.748264,0.0,1.0
2022-10-12,0.0759,0.083699,0.065,0.0795,3572160,9487.5,10462.375,8125.0,9937.5,28.57728,0.0,1.0
2022-10-13,0.11,0.1181,0.0675,0.0736,24872445,13750.0,14762.5,8437.5,9200.0,198.97956,0.0,1.0
2022-10-14,0.0811,0.1298,0.0799,0.1248,28985290,10137.5,16225.0,9987.5,15600.0,231.88232,0.0,1.0
2022-10-17,0.081,0.0888,0.0789,0.0888,6634562,10125.0,11100.0,9862.5,11100.0,53.076496,0.0,1.0
2022-10-18,0.1096,0.125,0.0798,0.0798,39441350,13700.0,15625.0,9975.0,9975.0,315.5308,0.0,1.0
2022-10-19,0.084,0.0999,0.0802,0.0992,11738077,10500.0,12487.5,10025.0,12400.0,93.904616,0.0,1.0
2022-10-20,0.0903,0.095,0.081,0.091,12706020,11287.5,11875.0,10125.0,11375.0,101.64816,0.0,1.0
2022-10-21,0.0975,0.128,0.0911,0.11,94074127,12187.5,16000.0,11387.5,13750.0,752.593016,0.0,1.0
2022-10-24,0.0865,0.0968,0.0825,0.0968,22577579,10812.5,12100.0,10312.5,12100.0,180.620632,0.0,1.0
2022-10-25,0.082,0.0899,0.08,0.0811,19101066,10250.0,11237.5,10000.0,10137.5,152.808528,0.0,1.0
2022-10-26,0.087,0.1027,0.082,0.087,69563737,10875.0,12837.5,10250.0,10875.0,556.509896,0.0,1.0
2022-10-27,0.0827,0.0886,0.0754,0.085,33502017,10337.5,11075.0,9425.0,10625.0,268.016136,0.0,1.0
2022-10-28,0.0698,0.091,0.0653,0.0827,44034156,8725.0,11375.0,8162.5,10337.5,352.273248,0.0,1.0
2022-10-31,0.07,0.0779,0.0679,0.0719,53889373,8750.0,9737.5,8487.5,8987.5,431.114984,0.0,1.0
2022-11-01,0.066749,0.072,0.0604,0.071,34215430,8343.625,9000.0,7550.0,8875.0,273.72344,0.0,1.0
2022-11-02,0.0732,0.0782,0.067,0.0703,49565680,9150.0,9775.0,8375.0,8787.5,396.52544,0.0,1.0
2022-11-03,0.0812,0.0988,0.0726,0.08,129488020,10150.0,12350.0,9075.0,10000.0,1035.90416,0.0,1.0
2022-11-04,8.78,9.5,6.6901,8.4,2490033,10975.0,11875.0,8362.625,10500.0,1992.0264,0.0,0.01
2022-11-07,6.61,8.66,6.2552,8.15,816478,8262.5,10825.0,7819.0,10187.5,653.1824,0.0,1.0
2022-11-08,4.82,5.7499,4.56,5.73,561894,6025.0,7187.375,5700.0,7162.5,449.5152,0.0,1.0
2022-11-09,5.15,6.14,3.3701,4.11,2618615,6437.5,7675.0,4212.625,5137.5,2094.892,0.0,1.0
2022-11-10,5.02,6.1683,4.71,5.85,2066512,6275.0,7710.375,5887.5,7312.5,1653.2096,0.0,1.0
2022-11-11,5.0,5.28,4.32,4.76,622801,6250.0,6600.0,5400.0,5950.0,498.2408,0.0,1.0
2022-11-14,5.02,5.3899,4.8401,5.0,589714,6275.0,6737.375,6050.125,6250.0,471.7712,0.0,1.0
2022-11-15,4.6,5.4799,4.57,5.18,670506,5750.0,6849.875,5712.5,6475.0,536.4048,0.0,1.0
2022-11-16,4.11,4.61,4.05,4.61,373622,5137.5,5762.5,5062.5,5762.5,298.8976,0.0,1.0
2022-11-17,3.96,4.14,3.6987,4.0,373427,4950.0,5175.0,4623.375,5000.0,298.7416,0.0,1.0
2022-11-18,3.85,4.5,3.7211,3.98,330948,4812.5,5625.0,4651.375,4975.0,264.7584,0.0,1.0
2022-11-21,3.33,3.82,3.21,3.82,333310,4162.5,4775.0,4012.5,4775.0,266.648,0.0,1.0
2022-11-22,4.28,4.5,3.4,3.45,1869547,5350.0,5625.0,4250.0,4312.5,1495.6376,0.0,1.0
2022-11-23,5.28,6.6,3.7,4.011,8091170,6600.0,8250.0,4625.0,5013.75,6472.936,0.0,1.0
2022-11-25,5.96,6.46,5.26,5.31,3906492,7450.0,8075.0,6575.0,6637.5,3125.1936,0.0,1.0
2022-11-28,7.2,9.39,6.24,6.3,23564658,9000.0,11737.5,7800.0,7875.0,18851.7264,0.0,1.0
2022-11-29,4.74,7.8,4.68,6.54,9781790,5925.0,9750.0,5850.0,8175.0,7825.432,0.0,1.0
2022-11-30,3.63,5.16,3.49,4.55,2199188,4537.5,6450.0,4362.5,5687.5,1759.3504,0.0,1.0
2022-12-01,3.42,3.96,3.21,3.83,3234051,4275.0,4950.0,4012.5,4787.5,2587.2408,0.0,1.0
2022-12-02,3.75,3.85,3.31,3.35,2972881,4687.5,4812.5,4137.5,4187.5,2378.3048,0.0,1.0
2022-12-05,5.15,5.28,4.05,4.3,26327316,6437.5,6600.0,5062.5,5375.0,21061.8528,0.0,1.0
2022-12-06,4.3,4.97,4.11,4.78,3485791,5375.0,6212.5,5137.5,5975.0,2788.6328,0.0,1.0
2022-12-07,4.17,4.87,4.1,4.43,6471852,5212.5,6087.5,5125.0,5537.5,5177.4816,0.0,1.0
2022-12-08,3.98,4.34,3.75,4.15,995665,4975.0,5425.0,4687.5,5187.5,796.532,0.0,1.0
2022-12-09,3.99,4.3981,3.57,3.89,1779140,4987.5,5497.625,4462.5,4862.5,1423.312,0.0,1.0
2022-12-12,4.0,4.6,3.9,4.25,2078948,5000.0,5750.0,4875.0,5312.5,1663.1584,0.0,1.0
2022-12-13,4.03,4.2,3.91,4.12,801576,5037.5,5250.0,4887.5,5150.0,641.2608,0.0,1.0
2022-12-14,4.05,4.14,3.8,3.96,650984,5062.5,5175.0,4750.0,4950.0,520.7872,0.0,1.0
2022-12-15,4.05,4.35,3.78,3.97,1189583,5062.5,5437.5,4725.0,4962.5,951.6664,0.0,1.0
2022-12-16,3.85,3.88,3.53,3.88,1195558,4812.5,4850.0,4412.5,4850.0,956.4464,0.0,1.0
2022-12-19,3.76,4.05,3.65,3.8,577799,4700.0,5062.5,4562.5,4750.0,462.2392,0.0,1.0
2022-12-20,3.71,3.91,3.61,3.7,601477,4637.5,4887.5,4512.5,4625.0,481.1816,0.0,1.0
2022-12-21,3.74,3.91,3.65,3.66,648110,4675.0,4887.5,4562.5,4575.0,518.488,0.0,1.0
2022-12-22,4.62,4.68,3.71,3.74,2745918,5775.0,5850.0,4637.5,4675.0,2196.7344,0.0,1.0
2022-12-23,4.49,4.72,4.08,4.38,986750,5612.5,5900.0,5100.0,5475.0,789.4,0.0,1.0
2022-12-27,3.9,4.42,3.77,4.32,556429,4875.0,5525.0,4712.5,5400.0,445.1432,0.0,1.0
2022-12-28,3.89,4.11,3.71,3.85,741704,4862.5,5137.5,4637.5,4812.5,593.3632,0.0,1.0
2022-12-29,4.4,4.45,3.86,3.86,762335,5500.0,5562.5,4825.0,4825.0,609.868,0.0,1.0
2022-12-30,4.22,5.9999,4.01,5.61,7517409,5275.0,7499.875,5012.5,7012.5,6013.9272,0.0,1.0
2023-01-03,3.95,4.08,3.76,4.0,900304,4937.5,5100.0,4700.0,5000.0,720.2432,0.0,1.0
2023-01-04,4.12,4.22,3.8105,3.88,700648,5150.0,5275.0,4763.125,4850.0,560.5184,0.0,1.0
2023-01-05,3.87,4.135,3.83,4.04,703052,4837.5,5168.75,4787.5,5050.0,562.4416,0.0,1.0
2023-01-06,3.75,3.79,3.56,3.79,637974,4687.5,4737.5,4450.0,4737.5,510.3792,0.0,1.0
2023-01-09,3.63,3.8365,3.62,3.75,517977,4537.5,4795.625,4525.0,4687.5,414.3816,0.0,1.0
2023-01-10,3.79,3.92,3.53,3.62,627277,4737.5,4900.0,4412.5,4525.0,501.8216,0.0,1.0
2023-01-11,3.86,4.27,3.74,4.04,2279076,4825.0,5337.5,4675.0,5050.0,1823.2608,0.0,1.0
2023-01-12,3.38,3.64,3.33,3.58,1353742,4225.0,4550.0,4162.5,4475.0,1082.9936,0.0,1.0
2023-01-13,3.37,3.59,3.35,3.43,954661,4212.5,4487.5,4187.5,4287.5,763.7288,0.0,1.0
2023-01-17,3.06,3.395,3.04,3.31,991565,3825.0,4243.75,3800.0,4137.5,793.252,0.0,1.0
2023-01-18,2.54,3.0698,2.51,3.06,1640223,3175.0,3837.25,3137.5,3825.0,1312.1784,0.0,1.0
2023-01-19,2.59,2.79,2.46,2.49,1160800,3237.5,3487.5,3075.0,3112.5,928.64,0.0,1.0
2023-01-20,2.57,2.72,2.38,2.53,1214976,3212.5,3400.0,2975.0,3162.5,971.9808,0.0,1.0
2023-01-23,2.99,3.58,2.81,2.81,13770821,3737.5,4475.0,3512.5,3512.5,11016.6568,0.0,1.0
2023-01-24,2.8,3.11,2.71,2.9,1756148,3500.0,3887.5,3387.5,3625.0,1404.9184,0.0,1.0
2023-01-25,2.92,2.97,2.54,2.8,1502856,3650.0,3712.5,3175.0,3500.0,1202.2848,0.0,1.0
2023-01-26,2.76,2.95,2.72,2.91,510476,3450.0,3687.5,3400.0,3637.5,408.3808,0.0,1.0
2023-01-27,2.94,2.99,2.72,2.76,869027,3675.0,3737.5,3400.0,3450.0,695.2216,0.0,1.0
2023-01-30,2.94,3.48,2.86,2.92,3140560,3675.0,4350.0,3575.0,3650.0,2512.448,0.0,1.0
2023-01-31,2.93,3.0705,2.83,2.92,580592,3662.5,3838.125,3537.5,3650.0,464.4736,0.0,1.0
2023-02-01,2.86,2.9299,2.72,2.9,730370,3575.0,3662.375,3400.0,3625.0,584.296,0.0,1.0
2023-02-02,2.99,3.07,2.861,2.9,876401,3737.5,3837.5,3576.25,3625.0,701.1208,0.0,1.0
2023-02-03,3.05,3.326,2.96,2.96,1188422,3812.5,4157.5,3700.0,3700.0,950.7376,0.0,1.0
2023-02-06,3.17,3.4,3.02,3.1,874030,3962.5,4250.0,3775.0,3875.0,699.224,0.0,1.0
2023-02-07,2.95,3.2,2.87,3.15,531346,3687.5,4000.0,3587.5,3937.5,425.0768,0.0,1.0
2023-02-08,2.89,3.13,2.81,2.89,1384119,3612.5,3912.5,3512.5,3612.5,1107.2952,0.0,1.0
2023-02-09,2.625,2.926,2.61,2.89,670977,3281.25,3657.5,3262.5,3612.5,536.7816,0.0,1.0
2023-02-10,2.36,2.6293,2.25,2.56,754808,2950.0,3286.625,2812.5,3200.0,603.8464,0.0,1.0
2023-02-13,2.33,2.41,2.27,2.33,330759,2912.5,3012.5,2837.5,2912.5,264.6072,0.0,1.0
2023-02-14,2.25,2.36,2.19,2.29,446040,2812.5,2950.0,2737.5,2862.5,356.832,0.0,1.0
2023-02-15,2.38,2.4406,2.15,2.21,438429,2975.0,3050.75,2687.5,2762.5,350.7432,0.0,1.0
2023-02-16,2.2,2.42,2.17,2.37,361775,2750.0,3025.0,2712.5,2962.5,289.42,0.0,1.0
2023-02-17,2.04,2.2639,2.0,2.22,506557,2550.0,2829.875,2500.0,2775.0,405.2456,0.0,1.0
2023-02-21,1.69,2.04,1.65,2.04,772076,2112.5,2550.0,2062.5,2550.0,617.6608,0.0,1.0
2023-02-22,1.5907,1.7,1.55,1.67,384023,1988.375,2125.0,1937.5,2087.5,307.2184,0.0,1.0
2023-02-23,1.59,1.69,1.5,1.6,282012,1987.5,2112.5,1875.0,2000.0,225.6096,0.0,1.0
2023-02-24,1.49,1.62,1.45,1.57,335743,1862.5,2025.0,1812.5,1962.5,268.5944,0.0,1.0
2023-02-27,1.41,1.56,1.35,1.4,361689,1762.5,1950.0,1687.5,1750.0,289.3512,0.0,1.0
2023-02-28,1.54,1.68,1.36,1.37,1582629,1925.0,2100.0,1700.0,1712.5,1266.1032,0.0,1.0
2023-03-01,1.39,1.5,1.35,1.5,284668,1737.5,1875.0,1687.5,1875.0,227.7344,0.0,1.0
2023-03-02,1.36,1.42,1.25,1.31,413336,1700.0,1775.0,1562.5,1637.5,330.6688,0.0,1.0
2023-03-03,1.37,1.5799,1.34,1.38,1226818,1712.5,1974.875,1675.0,1725.0,981.4544,0.0,1.0
2023-03-06,1.3,1.3878,1.28,1.35,586489,1625.0,1734.75,1600.0,1687.5,469.1912,0.0,1.0
2023-03-07,1.34,1.5,1.27,1.3,1686766,1675.0,1875.0,1587.5,1625.0,1349.4128,0.0,1.0
2023-03-08,1.21,1.3273,1.1901,1.29,631280,1512.5,1659.125,1487.625,1612.5,505.024,0.0,1.0
2023-03-09,1.52,1.64,1.27,1.27,2334980,1900.0,2050.0,1587.5,1587.5,1867.984,0.0,1.0
2023-03-10,1.36,1.55,1.28,1.55,482184,1700.0,1937.5,1600.0,1937.5,385.7472,0.0,1.0
2023-03-13,1.31,1.4065,1.29,1.33,287011,1637.5,1758.125,1612.5,1662.5,229.6088,0.0,1.0
2023-03-14,1.22,1.4,1.22,1.32,310449,1525.0,1750.0,1525.0,1650.0,248.3592,0.0,1.0
2023-03-15,1.26,1.3,1.17,1.23,242377,1575.0,1625.0,1462.5,1537.5,193.9016,0.0,1.0
2023-03-16,1.26,1.33,1.22,1.22,211790,1575.0,1662.5,1525.0,1525.0,169.432,0.0,1.0
2023-03-17,1.24,1.29,1.2,1.29,355609,1550.0,1612.5,1500.0,1612.5,284.4872,0.0,1.0
2023-03-20,1.2,1.3,1.17,1.3,209244,1500.0,1625.0,1462.5,1625.0,167.3952,0.0,1.0
2023-03-21,1.16,1.2299,1.11,1.19,402050,1450.0,1537.375,1387.5,1487.5,321.64,0.0,1.0
2023-03-22,1.17,1.19,1.13,1.17,227009,1462.5,1487.5,1412.5,1462.5,181.6072,0.0,1.0
2023-03-23,1.16,1.2,1.14,1.19,198268,1450.0,1500.0,1425.0,1487.5,158.6144,0.0,1.0
2023-03-24,1.17,1.1802,1.11,1.16,126424,1462.5,1475.25,1387.5,1450.0,101.1392,0.0,1.0
2023-03-27,1.44,1.525,1.24,1.26,1064102,1800.0,1906.25,1550.0,1575.0,851.2816,0.0,1.0
2023-03-28,1.43,1.5,1.4,1.44,257175,1787.5,1875.0,1750.0,1800.0,205.74,0.0,1.0
2023-03-29,1.5,1.52,1.4,1.47,252453,1875.0,1900.0,1750.0,1837.5,201.9624,0.0,1.0
2023-03-30,1.42,1.55,1.27,1.51,213666,1775.0,1937.5,1587.5,1887.5,170.9328,0.0,1.0
2023-03-31,1.32,1.38,1.27,1.35,212375,1650.0,1725.0,1587.5,1687.5,169.9,0.0,1.0
2023-04-03,1.275,1.32,1.24,1.28,153968,1593.75,1650.0,1550.0,1600.0,123.1744,0.0,1.0
2023-04-04,1.31,1.3699,1.26,1.3,155791,1637.5,1712.375,1575.0,1625.0,124.6328,0.0,1.0
2023-04-05,1.28,1.35,1.28,1.35,79941,1600.0,1687.5,1600.0,1687.5,63.9528,0.0,1.0
2023-04-06,1.2,1.3279,1.2,1.3,67516,1500.0,1659.875,1500.0,1625.0,54.0128,0.0,1.0
2023-04-10,1.21,1.3272,1.2,1.25,144103,1512.5,1659.0,1500.0,1562.5,115.2824,0.0,1.0
2023-04-11,1.16,1.248,1.14,1.2078,202937,1450.0,1560.0,1425.0,1509.75,162.3496,0.0,1.0
2023-04-12,1.32,1.33,1.11,1.17,368141,1650.0,1662.5,1387.5,1462.5,294.5128,0.0,1.0
2023-04-13,1.36,1.445,1.25,1.33,386473,1700.0,1806.25,1562.5,1662.5,309.1784,0.0,1.0
2023-04-14,1.27,1.39,1.25,1.3331,116128,1587.5,1737.5,1562.5,1666.375,92.9024,0.0,1.0
2023-04-17,1.4591,1.56,1.28,1.29,717907,1823.875,1950.0,1600.0,1612.5,574.3256,0.0,1.0
2023-04-18,1.16,1.33,1.15,1.15,689780,1450.0,1662.5,1437.5,1437.5,551.824,0.0,1.0
2023-04-19,1.18,1.2069,1.12,1.12,186928,1475.0,1508.625,1400.0,1400.0,149.5424,0.0,1.0
2023-04-20,1.0601,1.19,1.0,1.19,432679,1325.125,1487.5,1250.0,1487.5,346.1432,0.0,1.0
2023-04-21,1.07,1.0999,1.0,1.0999,143414,1337.5,1374.875,1250.0,1374.875,114.7312,0.0,1.0
2023-04-24,1.0,1.09,1.0,1.09,103859,1250.0,1362.5,1250.0,1362.5,83.0872,0.0,1.0
2023-04-25,0.9275,0.99,0.85,0.99,227977,1159.375,1237.5,1062.5,1237.5,182.3816,0.0,1.0
2023-04-26,0.83,0.9101,0.8001,0.9,261173,1037.5,1137.625,1000.125,1125.0,208.9384,0.0,1.0
2023-04-27,0.79,0.85,0.78,0.84,119729,987.5,1062.5,975.0,1050.0,95.7832,0.0,1.0
2023-04-28,0.765,0.8249,0.75,0.7724,141542,956.25,1031.125,937.5,965.5,113.2336,0.0,1.0
2023-05-01,0.73,0.815,0.72,0.815,156476,912.5,1018.75,900.0,1018.75,125.1808,0.0,1.0
2023-05-02,0.7501,0.77,0.715,0.749899,110525,937.625,962.5,893.75,937.37375,88.42,0.0,1.0
2023-05-03,0.7901,0.8888,0.74,0.7579,211132,987.625,1111.0,925.0,947.375,168.9056,0.0,1.0
2023-05-04,0.9726,1.04,0.87,0.981,3681138,1215.75,1300.0,1087.5,1226.25,2944.9104,0.0,1.0
2023-05-05,1.03,1.09,0.88,0.95,669773,1287.5,1362.5,1100.0,1187.5,535.8184,0.0,1.0
2023-05-08,1.26,1.34,1.01,1.04,865184,1575.0,1675.0,1262.5,1300.0,692.1472,0.0,1.0
2023-05-09,0.97,1.28,0.9681,1.27,450443,1212.5,1600.0,1210.125,1587.5,360.3544,0.0,1.0
2023-05-10,1.03,1.1,1.0,1.0,105793,1287.5,1375.0,1250.0,1250.0,84.6344,0.0,1.0
2023-05-11,0.9302,1.04,0.9065,1.01,185108,1162.75,1300.0,1133.125,1262.5,148.0864,0.0,1.0
2023-05-12,0.8951,0.9699,0.8731,0.9297,62325,1118.875,1212.375,1091.375,1162.125,49.86,0.0,1.0
2023-05-15,0.9058,0.95,0.8675,0.935,58347,1132.25,1187.5,1084.375,1168.75,46.6776,0.0,1.0
2023-05-16,0.911,1.0099,0.8801,0.8801,120100,1138.75,1262.375,1100.125,1100.125,96.08,0.0,1.0
2023-05-17,0.9424,0.98,0.8903,0.9279,115299,1178.0,1225.0,1112.875,1159.875,92.2392,0.0,1.0
2023-05-18,0.91,0.9699,0.9,0.9312,57477,1137.5,1212.375,1125.0,1164.0,45.9816,0.0,1.0
2023-05-19,0.9488,0.979999,0.9025,0.93,112280,1186.0,1224.99875,1128.125,1162.5,89.824,0.0,1.0
2023-05-22,0.8969,1.06,0.8495,1.0,701917,1121.125,1325.0,1061.875,1250.0,561.5336,0.0,1.0
2023-05-23,0.82,0.95,0.81,0.87,134957,1025.0,1187.5,1012.5,1087.5,107.9656,0.0,1.0
2023-05-24,0.8079,0.8388,0.73,0.82,395354,1009.875,1048.5,912.5,1025.0,316.2832,0.0,1.0
2023-05-25,0.7824,0.818,0.7591,0.79,79075,978.0,1022.5,948.875,987.5,63.26,0.0,1.0
2023-05-26,0.773049,0.820792,0.7624,0.775,67875,966.31125,1025.99,953.0,968.75,54.3,0.0,1.0
2023-05-30,0.7103,0.77,0.6815,0.77,158549,887.875,962.5,851.875,962.5,126.8392,0.0,1.0
2023-05-31,0.7344,0.7544,0.71,0.7121,31229,918.0,943.0,887.5,890.125,24.9832,0.0,1.0
2023-06-01,0.7496,0.75,0.705,0.7288,58293,937.0,937.5,881.25,911.0,46.6344,0.0,1.0
2023-06-02,0.7353,0.7544,0.685,0.7343,66480,919.125,943.0,856.25,917.875,53.184,0.0,1.0
2023-06-05,0.7399,0.7472,0.705,0.72,21818,924.875,934.0,881.25,900.0,17.4544,0.0,1.0
2023-06-06,0.7799,0.794,0.73,0.7399,44900,974.875,992.5,912.5,924.875,35.92,0.0,1.0
2023-06-07,0.75,0.79,0.725,0.77,133555,937.5,987.5,906.25,962.5,106.844,0.0,1.0
2023-06-08,0.74,0.774,0.7301,0.774,31777,925.0,967.5,912.625,967.5,25.4216,0.0,1.0
2023-06-09,0.701,0.7389,0.58,0.725,58430,876.25,923.625,725.0,906.25,46.744,0.0,1.0
2023-06-12,0.7129,0.7388,0.68,0.7,43960,891.125,923.5,850.0,875.0,35.168,0.0,1.0
2023-06-13,0.715,0.7223,0.7,0.7022,57616,893.75,902.875,875.0,877.75,46.0928,0.0,1.0
2023-06-14,0.6976,0.73,0.6901,0.73,34051,872.0,912.5,862.625,912.5,27.2408,0.0,1.0
2023-06-15,0.7364,0.7389,0.691001,0.6976,67252,920.5,923.625,863.75125,872.0,53.8016,0.0,1.0
2023-06-16,0.711,0.75,0.711,0.73,46415,888.75,937.5,888.75,912.5,37.132,0.0,1.0
2023-06-20,0.725,0.7367,0.71,0.7197,16271,906.25,920.875,887.5,899.625,13.0168,0.0,1.0
2023-06-21,0.695,0.72,0.68,0.72,44944,868.75,900.0,850.0,900.0,35.9552,0.0,1.0
2023-06-22,0.6624,0.709,0.6624,0.7089,46143,828.0,886.25,828.0,886.125,36.9144,0.0,1.0
2023-06-23,0.69,0.7062,0.6579,0.7037,24348,862.5,882.75,822.375,879.625,19.4784,0.0,1.0
2023-06-26,0.681,0.74,0.6742,0.6986,28100,851.25,925.0,842.75,873.25,22.48,0.0,1.0
2023-06-27,0.684495,0.7,0.651,0.7,35032,855.61875,875.0,813.75,875.0,28.0256,0.0,1.0
2023-06-28,0.6653,0.722,0.591,0.6698,57700,831.625,902.5,738.75,837.25,46.16,0.0,1.0
2023-06-29,0.6651,0.6799,0.6402,0.6799,24124,831.375,849.875,800.25,849.875,19.2992,0.0,1.0
2023-06-30,0.658,0.6887,0.62,0.65,95927,822.5,860.875,775.0,812.5,76.7416,0.0,1.0
2023-07-03,0.658604,0.68,0.623,0.68,13776,823.255,850.0,778.75,850.0,11.0208,0.0,1.0
2023-07-05,0.63,0.66,0.63,0.66,67187,787.5,825.0,787.5,825.0,53.7496,0.0,1.0
2023-07-06,0.630051,0.6747,0.6,0.665,80755,787.56375,843.375,750.0,831.25,64.604,0.0,1.0
2023-07-07,0.6374,0.64,0.601,0.6301,48520,796.75,800.0,751.25,787.625,38.816,0.0,1.0
2023-07-10,0.6252,0.6661,0.613,0.6661,17235,781.5,832.625,766.25,832.625,13.788,0.0,1.0
2023-07-11,0.62,0.657,0.6,0.62,182758,775.0,821.25,750.0,775.0,146.2064,0.0,1.0
2023-07-12,0.625,0.6969,0.62,0.6969,67167,781.25,871.125,775.0,871.125,53.7336,0.0,1.0
2023-07-13,0.6004,0.654799,0.6001,0.64,74020,750.5,818.49875,750.125,800.0,59.216,0.0,1.0
2023-07-14,0.59,0.6496,0.59,0.6304,83455,737.5,812.0,737.5,788.0,66.764,0.0,1.0
2023-07-17,0.5657,0.61,0.5657,0.5912,74597,707.125,762.5,707.125,739.0,59.6776,0.0,1.0
2023-07-18,0.5765,0.6095,0.5657,0.579,30650,720.625,761.875,707.125,723.75,24.52,0.0,1.0
2023-07-19,0.571201,0.5998,0.561,0.571,50422,714.00125,749.75,701.25,713.75,40.3376,0.0,1.0
2023-07-20,0.5701,0.6296,0.5616,0.587,51246,712.625,787.0,702.0,733.75,40.9968,0.0,1.0
2023-07-21,0.5801,0.6,0.57,0.572,41293,725.125,750.0,712.5,715.0,33.0344,0.0,1.0
2023-07-24,0.5849,0.61,0.57,0.6091,61898,731.125,762.5,712.5,761.375,49.5184,0.0,1.0
2023-07-25,0.578,0.61,0.565,0.5849,24599,722.5,762.5,706.25,731.125,19.6792,0.0,1.0
2023-07-26,0.5998,0.607,0.56,0.58,53267,749.75,758.75,700.0,725.0,42.6136,0.0,1.0
2023-07-27,0.57,0.60999,0.57,0.5829,53114,712.5,762.4875,712.5,728.625,42.4912,0.0,1.0
2023-07-28,0.583,0.5986,0.561,0.571,57987,728.75,748.25,701.25,713.75,46.3896,0.0,1.0
2023-07-31,0.571,0.602,0.57,0.602,77261,713.75,752.5,712.5,752.5,61.8088,0.0,1.0
2023-08-01,0.5703,0.5984,0.561,0.575,33024,712.875,748.0,701.25,718.75,26.4192,0.0,1.0
2023-08-02,0.5401,0.589899,0.52,0.5588,101582,675.125,737.37375,650.0,698.5,81.2656,0.0,1.0
2023-08-03,0.4901,0.54,0.4699,0.531,263361,612.625,675.0,587.375,663.75,210.6888,0.0,1.0
2023-08-04,0.4738,0.5098,0.4609,0.5098,194243,592.25,637.25,576.125,637.25,155.3944,0.0,1.0
2023-08-07,0.41,0.487899,0.402,0.4738,118376,512.5,609.87375,502.5,592.25,94.7008,0.0,1.0
2023-08-08,0.4071,0.4196,0.4,0.410101,96721,508.875,524.5,500.0,512.62625,77.3768,0.0,1.0
2023-08-09,0.3917,0.4647,0.35,0.4039,363780,489.625,580.875,437.5,504.875,291.024,0.0,1.0
2023-08-10,0.36,0.3925,0.35,0.3799,145031,450.0,490.625,437.5,474.875,116.0248,0.0,1.0
2023-08-11,0.368,0.39,0.3511,0.378,173590,460.0,487.5,438.875,472.5,138.872,0.0,1.0
2023-08-14,0.429,0.4443,0.3605,0.39,350450,536.25,555.375,450.625,487.5,280.36,0.0,1.0
2023-08-15,0.4078,0.429,0.380201,0.421,156179,509.75,536.25,475.25125,526.25,124.9432,0.0,1.0
2023-08-16,0.78,0.99,0.41,0.4379,12514145,975.0,1237.5,512.5,547.375,10011.316,0.0,1.0
2023-08-17,0.582,0.82,0.5812,0.79,2236301,727.5,1025.0,726.5,987.5,1789.0408,0.0,1.0
2023-08-18,0.6235,0.648,0.501,0.53,551100,779.375,810.0,626.25,662.5,440.88,0.0,1.0
2023-08-21,0.681,0.84,0.586,0.6048,3250166,851.25,1050.0,732.5,756.0,2600.1328,0.0,1.0
2023-08-22,11.11,18.05,10.68,16.5,226676,555.5,902.5,534.0,825.0,4533.52,0.0,0.04
2023-08-23,10.81,15.76,10.3,10.96,424526,540.5,788.0,515.0,548.0,8490.52,0.0,1.0
2023-08-24,10.68,11.167,10.25,10.68,95106,534.0,558.35,512.5,534.0,1902.12,0.0,1.0
2023-08-25,8.525,10.23,7.89,9.99,288829,426.25,511.5,394.5,499.5,5776.58,0.0,1.0
2023-08-28,8.17,8.99,7.34,8.77,70684,408.5,449.5,367.0,438.5,1413.68,0.0,1.0
2023-08-29,8.52,11.69,7.8032,8.04,444628,426.0,584.5,390.16,402.0,8892.56,0.0,1.0
2023-08-30,11.38,15.91,9.5,14.0,6091616,569.0,795.5,475.0,700.0,121832.32,0.0,1.0
2023-08-31,11.82,14.18,9.642,10.66,927378,591.0,709.0,482.1,533.0,18547.56,0.0,1.0
2023-09-01,10.74,11.29,10.12,10.73,118444,537.0,564.5,506.0,536.5,2368.88,0.0,1.0
2023-09-05,14.13,23.72,10.64,10.64,2042328,706.5,1186.0,532.0,532.0,40846.56,0.0,1.0
2023-09-06,11.17,12.86,10.5,11.72,410810,558.5,643.0,525.0,586.0,8216.2,0.0,1.0
2023-09-07,11.05,14.2,10.2801,10.67,393181,552.5,710.0,514.005,533.5,7863.62,0.0,1.0
2023-09-08,10.43,11.3,10.34,10.95,133916,521.5,565.0,517.0,547.5,2678.32,0.0,1.0
2023-09-11,10.21,10.8965,10.1201,10.38,63398,510.5,544.825,506.005,519.0,1267.96,0.0,1.0
2023-09-12,11.19,12.55,9.7896,10.22,384071,559.5,627.5,489.48,511.0,7681.42,0.0,1.0
2023-09-13,11.18,11.5,10.63,11.04,44515,559.0,575.0,531.5,552.0,890.3,0.0,1.0
2023-09-14,11.29,12.0115,10.5,11.04,116577,564.5,600.575,525.0,552.0,2331.54,0.0,1.0
2023-09-15,11.03,11.2899,10.61,11.03,25827,551.5,564.495,530.5,551.5,516.54,0.0,1.0
2023-09-18,10.66,11.24,10.4601,10.82,27195,533.0,562.0,523.005,541.0,543.9,0.0,1.0
2023-09-19,9.61,10.31,8.9001,10.31,71920,480.5,515.5,445.005,515.5,1438.4,0.0,1.0
2023-09-20,9.52,10.2621,9.4601,9.9,16525,476.0,513.105,473.005,495.0,330.5,0.0,1.0
2023-09-21,9.25,9.53,9.0964,9.41,13392,462.5,476.5,454.82,470.5,267.84,0.0,1.0
2023-09-22,8.93,9.9,8.7601,9.09,40718,446.5,495.0,438.005,454.5,814.36,0.0,1.0
2023-09-25,8.31,9.06,8.16,8.75,19203,415.5,453.0,408.0,437.5,384.06,0.0,1.0
2023-09-26,8.1,8.6,7.75,8.04,55606,405.0,430.0,387.5,402.0,1112.12,0.0,1.0
2023-09-27,8.15,8.47,7.8336,7.94,26147,407.5,423.5,391.68,397.0,522.94,0.0,1.0
2023-09-28,8.46,8.56,8.0,8.05,22177,423.0,428.0,400.0,402.5,443.54,0.0,1.0
2023-09-29,8.43,9.0942,8.16,8.35,17207,421.5,454.71,408.0,417.5,344.14,0.0,1.0
2023-10-02,8.25,8.3999,7.9263,8.26,12264,412.5,419.995,396.315,413.0,245.28,0.0,1.0
2023-10-03,8.13,8.4168,7.936,8.08,27522,406.5,420.84,396.8,404.0,550.44,0.0,1.0
2023-10-04,8.15,8.3073,7.8801,8.03,6443,407.5,415.365,394.005,401.5,128.86,0.0,1.0
2023-10-05,8.02,8.19,7.9,8.08,9202,401.0,409.5,395.0,404.0,184.04,0.0,1.0
2023-10-06,8.03,8.4845,7.81,7.89,11305,401.5,424.225,390.5,394.5,226.1,0.0,1.0
2023-10-09,7.65,8.25,7.47,7.83,21023,382.5,412.5,373.5,391.5,420.46,0.0,1.0
2023-10-10,7.55,8.38,7.51,7.81,55576,377.5,419.0,375.5,390.5,1111.52,0.0,1.0
2023-10-11,6.9,7.98,6.71,7.67,45208,345.0,399.0,335.5,383.5,904.16,0.0,1.0
2023-10-12,6.2,7.3171,6.1145,6.91,43984,310.0,365.855,305.725,345.5,879.68,0.0,1.0
2023-10-13,6.0,6.29,6.0,6.29,14210,300.0,314.5,300.0,314.5,284.2,0.0,1.0
2023-10-16,5.5,6.2291,5.33,5.84,32839,275.0,311.455,266.5,292.0,656.78,0.0,1.0
2023-10-17,5.81,6.2799,5.5,5.5,47629,290.5,313.995,275.0,275.0,952.58,0.0,1.0
2023-10-18,5.37,6.1788,5.37,5.66,50135,268.5,308.94,268.5,283.0,1002.7,0.0,1.0
2023-10-19,5.25,5.78,5.25,5.78,38850,262.5,289.0,262.5,289.0,777,0.0,1.0
2023-10-20,4.82,5.3,4.73,5.1,48612,241.0,265.0,236.5,255.0,972.24,0.0,1.0
2023-10-23,4.8612,5.58,4.8016,4.83,36244,243.06,279.0,240.08,241.5,724.88,0.0,1.0
2023-10-24,4.73,5.27,4.55,5.27,40180,236.5,263.5,227.5,263.5,803.6,0.0,1.0
2023-10-25,4.55,4.9258,4.3401,4.7,11625,227.5,246.29,217.005,235.0,232.5,0.0,1.0
2023-10-26,4.2,4.55,4.16,4.55,13011,210.0,227.5,208.0,227.5,260.22,0.0,1.0
2023-10-27,3.87,4.26,3.8001,4.2,26987,193.5,213.0,190.005,210.0,539.74,0.0,1.0
2023-10-30,3.91,4.12,3.8252,4.12,32304,195.5,206.0,191.26,206.0,646.08,0.0,1.0
2023-10-31,4.11,4.26,3.8,3.91,39765,205.5,213.0,190.0,195.5,795.3,0.0,1.0
2023-11-01,4.07,4.3,3.9401,3.96,22017,203.5,215.0,197.005,198.0,440.34,0.0,1.0
2023-11-02,4.5,4.92,4.0632,4.16,80786,225.0,246.0,203.16,208.0,1615.72,0.0,1.0
2023-11-03,4.34,4.73,4.26,4.73,16567,217.0,236.5,213.0,236.5,331.34,0.0,1.0
2023-11-06,4.28,7.0395,4.2283,4.5,1008285,214.0,351.975,211.415,225.0,20165.7,0.0,1.0
2023-11-07,4.0,4.4671,3.85,4.43,174765,200.0,223.355,192.5,221.5,3495.3,0.0,1.0
2023-11-08,3.92,4.3499,3.81,4.06,92741,196.0,217.495,190.5,203.0,1854.82,0.0,1.0
2023-11-09,3.89,4.2,3.77,4.08,122387,194.5,210.0,188.5,204.0,2447.74,0.0,1.0
2023-11-10,3.84,4.02,3.6,3.6,70939,192.0,201.0,180.0,180.0,1418.78,0.0,1.0
2023-11-13,4.0,4.4804,3.89,3.89,97102,200.0,224.02,194.5,194.5,1942.04,0.0,1.0
2023-11-14,3.9682,5.09,3.61,4.75,382311,198.41,254.5,180.5,237.5,7646.22,0.0,1.0
2023-11-15,3.65,4.32,3.4,3.94,242138,182.5,216.0,170.0,197.0,4842.76,0.0,1.0
2023-11-16,3.59,3.81,3.42,3.56,106900,179.5,190.5,171.0,178.0,2138,0.0,1.0
2023-11-17,3.66,3.73,3.3,3.6,86747,183.0,186.5,165.0,180.0,1734.94,0.0,1.0
2023-11-20,3.44,3.71,3.42,3.68,44931,172.0,185.5,171.0,184.0,898.62,0.0,1.0
2023-11-21,3.52,3.6199,3.35,3.51,39156,176.0,180.995,167.5,175.5,783.12,0.0,1.0
2023-11-22,3.26,3.64,3.25,3.55,41261,163.0,182.0,162.5,177.5,825.22,0.0,1.0
2023-11-24,3.34,3.43,3.25,3.42,14301,167.0,171.5,162.5,171.0,286.02,0.0,1.0
2023-11-27,3.4889,3.4889,3.26,3.26,11189,174.445,174.445,163.0,163.0,223.78,0.0,1.0
2023-11-28,3.324,3.55,3.12,3.55,27451,166.2,177.5,156.0,177.5,549.02,0.0,1.0
2023-11-29,3.135,3.3965,2.98,3.32,74141,156.75,169.825,149.0,166.0,1482.82,0.0,1.0
2023-11-30,3.23,4.2699,3.1525,3.76,1224296,161.5,213.495,157.625,188.0,24485.92,0.0,1.0
2023-12-01,3.54,3.78,3.06,3.16,269452,177.0,189.0,153.0,158.0,5389.04,0.0,1.0
2023-12-04,3.93,4.1676,3.43,3.82,316316,196.5,208.38,171.5,191.0,6326.32,0.0,1.0
2023-12-05,3.84,4.1699,3.82,3.82,57649,192.0,208.495,191.0,191.0,1152.98,0.0,1.0
2023-12-06,4.19,4.5,3.9,3.9,208349,209.5,225.0,195.0,195.0,4166.98,0.0,1.0
2023-12-07,4.56,4.6825,4.19,4.22,100218,228.0,234.125,209.5,211.0,2004.36,0.0,1.0
2023-12-08,4.4527,4.7562,4.25,4.75,86053,222.635,237.81,212.5,237.5,1721.06,0.0,1.0
2023-12-11,4.62,4.7,4.14,4.45,83859,231.0,235.0,207.0,222.5,1677.18,0.0,1.0
2023-12-12,5.12,5.55,4.44,4.54,295476,256.0,277.5,222.0,227.0,5909.52,0.0,1.0
2023-12-13,4.83,5.5275,4.55,5.2,95106,241.5,276.375,227.5,260.0,1902.12,0.0,1.0
2023-12-14,4.45,4.95,4.28,4.87,74288,222.5,247.5,214.0,243.5,1485.76,0.0,1.0
2023-12-15,4.1,4.45,4.07,4.36,33685,205.0,222.5,203.5,218.0,673.7,0.0,1.0
2023-12-18,4.0101,4.4027,4.0101,4.1303,57077,200.505,220.135,200.505,206.515,1141.54,0.0,1.0
2023-12-19,3.76,4.2693,3.76,4.02,55442,188.0,213.465,188.0,201.0,1108.84,0.0,1.0
2023-12-20,3.7397,4.0,3.37,3.79,83842,186.985,200.0,168.5,189.5,1676.84,0.0,1.0
2023-12-21,3.46,3.9392,3.46,3.66,178987,173.0,196.96,173.0,183.0,3579.74,0.0,1.0
2023-12-22,3.25,3.51,3.25,3.38,76033,162.5,175.5,162.5,169.0,1520.66,0.0,1.0
2023-12-26,3.16,3.449,3.16,3.41,114357,158.0,172.45,158.0,170.5,2287.14,0.0,1.0
2023-12-27,3.16,3.35,3.11,3.31,60006,158.0,167.5,155.5,165.5,1200.12,0.0,1.0
2023-12-28,3.24,3.6,3.11,3.11,145188,162.0,180.0,155.5,155.5,2903.76,0.0,1.0
2023-12-29,3.27,3.69,2.79,3.45,272532,163.5,184.5,139.5,172.5,5450.64,0.0,1.0
2024-01-02,3.19,3.35,3.112,3.3,53839,159.5,167.5,155.6,165.0,1076.78,0.0,1.0
2024-01-03,2.81,3.3625,2.7703,3.21,367891,140.5,168.125,138.515,160.5,7357.82,0.0,1.0
2024-01-04,2.64,2.9388,2.5501,2.8,109235,132.0,146.94,127.505,140.0,2184.7,0.0,1.0
2024-01-05,2.7,2.76,2.56,2.57,33320,135.0,138.0,128.0,128.5,666.4,0.0,1.0
2024-01-08,2.7,2.88,2.65,2.88,119690,135.0,144.0,132.5,144.0,2393.8,0.0,1.0
2024-01-09,2.83,2.9111,2.6658,2.68,220812,141.5,145.555,133.29,134.0,4416.24,0.0,1.0
2024-01-10,2.99,3.58,2.78,2.87,449412,149.5,179.0,139.0,143.5,8988.24,0.0,1.0
2024-01-11,2.83,3.0635,2.83,2.95,78967,141.5,153.175,141.5,147.5,1579.34,0.0,1.0
2024-01-12,2.79,2.982,2.74,2.83,58271,139.5,149.1,137.0,141.5,1165.42,0.0,1.0
2024-01-16,2.58,2.82,2.55,2.82,128892,129.0,141.0,127.5,141.0,2577.84,0.0,1.0
2024-01-17,2.56,2.66,2.5,2.53,89398,128.0,133.0,125.0,126.5,1787.96,0.0,1.0
2024-01-18,2.39,2.695,2.32,2.47,74331,119.5,134.75,116.0,123.5,1486.62,0.0,1.0
2024-01-19,2.37,2.52,2.31,2.37,30625,118.5,126.0,115.5,118.5,612.5,0.0,1.0
2024-01-22,2.57,2.6,2.295,2.32,21255,128.5,130.0,114.75,116.0,425.1,0.0,1.0
2024-01-23,2.65,2.81,2.53,2.53,72778,132.5,140.5,126.5,126.5,1455.56,0.0,1.0
2024-01-24,2.4605,2.7399,2.4449,2.6,39555,123.025,136.995,122.245,130.0,791.1,0.0,1.0
2024-01-25,2.53,2.72,2.4346,2.5963,28757,126.5,136.0,121.73,129.815,575.14,0.0,1.0
2024-01-26,2.47,2.56,2.41,2.509,25499,123.5,128.0,120.5,125.45,509.98,0.0,1.0
2024-01-29,2.4,2.59,2.36,2.49,54628,120.0,129.5,118.0,124.5,1092.56,0.0,1.0
2024-01-30,2.51,2.61,2.361,2.44,104350,125.5,130.5,118.05,122.0,2087,0.0,1.0
2024-01-31,2.35,2.62,2.35,2.52,47266,117.5,131.0,117.5,126.0,945.32,0.0,1.0
2024-02-01,2.46,2.525,2.41,2.45,38852,123.0,126.25,120.5,122.5,777.04,0.0,1.0
2024-02-02,2.42,2.58,2.4,2.4,21473,121.0,129.0,120.0,120.0,429.46,0.0,1.0
2024-02-05,2.51,2.61,2.4,2.41,30935,125.5,130.5,120.0,120.5,618.7,0.0,1.0
2024-02-06,2.61,2.89,2.46,2.46,134183,130.5,144.5,123.0,123.0,2683.66,0.0,1.0
2024-02-07,2.75,2.9,2.62,2.7,118445,137.5,145.0,131.0,135.0,2368.9,0.0,1.0
2024-02-08,2.7,2.8213,2.66,2.7,47635,135.0,141.065,133.0,135.0,952.7,0.0,1.0
2024-02-09,2.69,2.8099,2.55,2.76,51098,134.5,140.495,127.5,138.0,1021.96,0.0,1.0
2024-02-12,2.865,2.8999,2.67,2.8,50002,143.25,144.995,133.5,140.0,1000.04,0.0,1.0
2024-02-13,6.85,12.8,5.74,7.69,69386507,342.5,640.0,287.0,384.5,1387730.14,0.0,1.0
2024-02-14,5.07,6.89,4.45,6.8,1982216,253.5,344.5,222.5,340.0,39644.32,0.0,1.0
2024-02-15,4.76,4.993,4.0622,4.51,869487,238.0,249.65,203.11,225.5,17389.74,0.0,1.0
2024-02-16,5.21,5.45,4.26,4.5,537706,260.5,272.5,213.0,225.0,10754.12,0.0,1.0
2024-02-20,5.0025,5.4,4.66,5.18,232435,250.125,270.0,233.0,259.0,4648.7,0.0,1.0
2024-02-21,4.98,5.0909,4.44,5.0,225313,249.0,254.545,222.0,250.0,4506.26,0.0,1.0
2024-02-22,4.97,5.2,4.6624,5.01,161666,248.5,260.0,233.12,250.5,3233.32,0.0,1.0
2024-02-23,4.77,4.89,4.21,4.78,233393,238.5,244.5,210.5,239.0,4667.86,0.0,1.0
2024-02-26,4.65,4.9263,4.57,4.74,88559,232.5,246.315,228.5,237.0,1771.18,0.0,1.0
2024-02-27,4.31,4.75,4.31,4.61,117202,215.5,237.5,215.5,230.5,2344.04,0.0,1.0
2024-02-28,4.22,4.48,4.15,4.44,65539,211.0,224.0,207.5,222.0,1310.78,0.0,1.0
2024-02-29,4.04,4.3425,4.0,4.13,108083,202.0,217.125,200.0,206.5,2161.66,0.0,1.0
2024-03-01,4.05,4.46,4.01,4.09,158945,202.5,223.0,200.5,204.5,3178.9,0.0,1.0
2024-03-04,4.08,4.16,3.9,4.0,65624,204.0,208.0,195.0,200.0,1312.48,0.0,1.0
2024-03-05,3.72,4.0521,3.7,3.89,84658,186.0,202.605,185.0,194.5,1693.16,0.0,1.0
2024-03-06,3.76,3.94,3.6,3.77,66932,188.0,197.0,180.0,188.5,1338.64,0.0,1.0
2024-03-07,3.63,3.86,3.6,3.86,80424,181.5,193.0,180.0,193.0,1608.48,0.0,1.0
2024-03-08,3.47,3.8,3.44,3.62,65366,173.5,190.0,172.0,181.0,1307.32,0.0,1.0
2024-03-11,3.4,3.53,3.284,3.5,46168,170.0,176.5,164.2,175.0,923.36,0.0,1.0
2024-03-12,3.37,3.46,3.31,3.46,43015,168.5,173.0,165.5,173.0,860.3,0.0,1.0
2024-03-13,3.35,3.4953,3.16,3.33,40895,167.5,174.765,158.0,166.5,817.9,0.0,1.0
2024-03-14,3.25,3.35,3.21,3.34,21653,162.5,167.5,160.5,167.0,433.06,0.0,1.0
2024-03-15,3.2,3.35,3.11,3.12,66341,160.0,167.5,155.5,156.0,1326.82,0.0,1.0
2024-03-18,3.56,3.7,3.14,3.14,196868,178.0,185.0,157.0,157.0,3937.36,0.0,1.0
2024-03-19,3.55,3.79,3.4,3.53,92674,177.5,189.5,170.0,176.5,1853.48,0.0,1.0
2024-03-20,3.6,3.95,3.5,3.573,132620,180.0,197.5,175.0,178.65,2652.4,0.0,1.0
2024-03-21,3.58,3.7156,3.47,3.64,44584,179.0,185.78,173.5,182.0,891.68,0.0,1.0
2024-03-22,3.53,3.65,3.3906,3.52,32102,176.5,182.5,169.53,176.0,642.04,0.0,1.0
2024-03-25,3.48,3.5496,3.4,3.48,21487,174.0,177.48,170.0,174.0,429.74,0.0,1.0
2024-03-26,3.59,3.64,3.46,3.48,26375,179.5,182.0,173.0,174.0,527.5,0.0,1.0
2024-03-27,3.84,3.97,3.54,3.54,45571,192.0,198.5,177.0,177.0,911.42,0.0,1.0
2024-03-28,4.16,4.37,3.83,3.9,108533,208.0,218.5,191.5,195.0,2170.66,0.0,1.0
2024-04-01,4.06,4.25,3.96,4.21,38998,203.0,212.5,198.0,210.5,779.96,0.0,1.0
2024-04-02,3.89,4.0,3.7553,4.0,22339,194.5,200.0,187.765,200.0,446.78,0.0,1.0
2024-04-03,4.03,4.12,3.7651,3.94,27654,201.5,206.0,188.255,197.0,553.08,0.0,1.0
2024-04-04,4.11,4.2499,4.09,4.1,40954,205.5,212.495,204.5,205.0,819.08,0.0,1.0
2024-04-05,4.27,4.32,3.99,4.16,87744,213.5,216.0,199.5,208.0,1754.88,0.0,1.0
2024-04-08,4.8,4.85,4.21,4.21,57389,240.0,242.5,210.5,210.5,1147.78,0.0,1.0
2024-04-09,4.53,4.8,4.48,4.71,37547,226.5,240.0,224.0,235.5,750.94,0.0,1.0
2024-04-10,4.24,4.5612,4.1,4.53,66598,212.0,228.06,205.0,226.5,1331.96,0.0,1.0
2024-04-11,3.9,4.7054,3.65,4.28,208626,195.0,235.27,182.5,214.0,4172.52,0.0,1.0
2024-04-12,4.21,4.64,3.98,3.98,327337,210.5,232.0,199.0,199.0,6546.74,0.0,1.0
2024-04-15,4.0,4.38,3.82,4.03,162300,200.0,219.0,191.0,201.5,3246,0.0,1.0
2024-04-16,3.28,3.75,3.01,3.66,162015,164.0,187.5,150.5,183.0,3240.3,0.0,1.0
2024-04-17,2.87,3.46,2.86,3.19,112363,143.5,173.0,143.0,159.5,2247.26,0.0,1.0
2024-04-18,2.96,3.1787,2.92,2.97,45318,148.0,158.935,146.0,148.5,906.36,0.0,1.0
2024-04-19,2.725,3.13,2.62,2.95,126022,136.25,156.5,131.0,147.5,2520.44,0.0,1.0
2024-04-22,2.88,3.0443,2.79,2.79,36870,144.0,152.215,139.5,139.5,737.4,0.0,1.0
2024-04-23,2.93,3.023,2.84,2.84,34698,146.5,151.15,142.0,142.0,693.96,0.0,1.0
2024-04-24,3.14,3.2999,2.9168,2.99,235555,157.0,164.995,145.84,149.5,4711.1,0.0,1.0
2024-04-25,3.11,3.24,3.05,3.13,65575,155.5,162.0,152.5,156.5,1311.5,0.0,1.0
2024-04-26,3.06,3.2376,3.01,3.06,21002,153.0,161.88,150.5,153.0,420.04,0.0,1.0
2024-04-29,2.85,3.19,2.8,3.06,36498,142.5,159.5,140.0,153.0,729.96,0.0,1.0
2024-04-30,2.82,2.95,2.82,2.84,12631,141.0,147.5,141.0,142.0,252.62,0.0,1.0
2024-05-01,2.75,2.9299,2.7,2.7118,29852,137.5,146.495,135.0,135.59,597.04,0.0,1.0
2024-05-02,2.94,2.9714,2.703,2.75,13617,147.0,148.57,135.15,137.5,272.34,0.0,1.0
2024-05-03,2.71,2.95,2.7,2.7,49355,135.5,147.5,135.0,135.0,987.1,0.0,1.0
2024-05-06,2.66,2.98,2.63,2.74,27182,133.0,149.0,131.5,137.0,543.64,0.0,1.0
2024-05-07,2.58,2.8368,2.51,2.77,58904,129.0,141.84,125.5,138.5,1178.08,0.0,1.0
2024-05-08,2.49,2.7,2.3,2.62,43821,124.5,135.0,115.0,131.0,876.42,0.0,1.0
2024-05-09,2.27,2.5599,2.27,2.5,42776,113.5,127.995,113.5,125.0,855.52,0.0,1.0
2024-05-10,2.285,2.39,2.26,2.28,41688,114.25,119.5,113.0,114.0,833.76,0.0,1.0
2024-05-13,2.43,2.5693,2.31,2.31,42612,121.5,128.465,115.5,115.5,852.24,0.0,1.0
2024-05-14,2.5,2.5999,2.3,2.53,43385,125.0,129.995,115.0,126.5,867.7,0.0,1.0
2024-05-15,2.69,2.77,2.42,2.46,25789,134.5,138.5,121.0,123.0,515.78,0.0,1.0
2024-05-16,2.71,2.81,2.54,2.78,25746,135.5,140.5,127.0,139.0,514.92,0.0,1.0
2024-05-17,2.61,2.7927,2.58,2.72,29832,130.5,139.635,129.0,136.0,596.64,0.0,1.0
2024-05-20,2.11,2.7905,1.88,2.67,177415,105.5,139.525,94.0,133.5,3548.3,0.0,1.0
2024-05-21,2.07,2.2964,2.0,2.27,63276,103.5,114.82,100.0,113.5,1265.52,0.0,1.0
2024-05-22,2.03,2.1,1.95,2.05,40994,101.5,105.0,97.5,102.5,819.88,0.0,1.0
2024-05-23,2.0,2.0599,1.96,2.01,40453,100.0,102.995,98.0,100.5,809.06,0.0,1.0
2024-05-24,1.87,2.1199,1.82,1.99,672992,93.5,105.995,91.0,99.5,13459.84,0.0,1.0
2024-05-28,1.75,1.9,1.63,1.82,71199,87.5,95.0,81.5,91.0,1423.98,0.0,1.0
2024-05-29,1.86,1.96,1.66,1.82,83212,93.0,98.0,83.0,91.0,1664.24,0.0,1.0
2024-05-30,1.89,1.93,1.8,1.82,24399,94.5,96.5,90.0,91.0,487.98,0.0,1.0
2024-05-31,1.87,1.9221,1.77,1.79,19617,93.5,96.105,88.5,89.5,392.34,0.0,1.0
2024-06-03,1.74,1.8576,1.59,1.81,73160,87.0,92.88,79.5,90.5,1463.2,0.0,1.0
2024-06-04,1.71,1.7476,1.62,1.73,29812,85.5,87.38,81.0,86.5,596.24,0.0,1.0
2024-06-05,1.63,1.7199,1.58,1.67,53834,81.5,85.995,79.0,83.5,1076.68,0.0,1.0
2024-06-06,1.6,1.74,1.57,1.63,38731,80.0,87.0,78.5,81.5,774.62,0.0,1.0
2024-06-07,1.658,1.7316,1.58,1.59,28875,82.9,86.58,79.0,79.5,577.5,0.0,1.0
2024-06-10,1.76,1.84,1.586,1.61,86505,88.0,92.0,79.3,80.5,1730.1,0.0,1.0
2024-06-11,1.73,1.89,1.71,1.71,43225,86.5,94.5,85.5,85.5,864.5,0.0,1.0
2024-06-12,1.93,2.0,1.75,1.8,95012,96.5,100.0,87.5,90.0,1900.24,0.0,1.0
2024-06-13,1.8,1.95,1.62,1.89,60479,90.0,97.5,81.0,94.5,1209.58,0.0,1.0
2024-06-14,1.65,1.8074,1.57,1.75,39360,82.5,90.37,78.5,87.5,787.2,0.0,1.0
2024-06-17,1.55,1.65,1.46,1.64,33441,77.5,82.5,73.0,82.0,668.82,0.0,1.0
2024-06-18,1.45,1.65,1.43,1.65,42241,72.5,82.5,71.5,82.5,844.82,0.0,1.0
2024-06-20,1.47,1.5752,1.45,1.47,32617,73.5,78.76,72.5,73.5,652.34,0.0,1.0
2024-06-21,1.38,1.5,1.35,1.43,74432,69.0,75.0,67.5,71.5,1488.64,0.0,1.0
2024-06-24,1.38,1.5,1.35,1.35,29120,69.0,75.0,67.5,67.5,582.4,0.0,1.0
2024-06-25,1.42,1.45,1.31,1.41,44906,71.0,72.5,65.5,70.5,898.12,0.0,1.0
2024-06-26,1.37,1.45,1.36,1.4,10410,68.5,72.5,68.0,70.0,208.2,0.0,1.0
2024-06-27,1.42,1.534,1.37,1.42,45479,71.0,76.7,68.5,71.0,909.58,0.0,1.0
2024-06-28,1.465,1.518,1.42,1.444,18449,73.25,75.9,71.0,72.2,368.98,0.0,1.0
2024-07-01,1.462,1.5436,1.4,1.51,37241,73.1,77.18,70.0,75.5,744.82,0.0,1.0
2024-07-02,1.42,1.47,1.4,1.44,15478,71.0,73.5,70.0,72.0,309.56,0.0,1.0
2024-07-03,1.425,1.45,1.39,1.45,6386,71.25,72.5,69.5,72.5,127.72,0.0,1.0
2024-07-05,1.516,1.76,1.35,1.47,181672,75.8,88.0,67.5,73.5,3633.44,0.0,1.0
2024-07-08,1.55,1.85,1.53,1.59,107994,77.5,92.5,76.5,79.5,2159.88,0.0,1.0
2024-07-09,1.72,1.74,1.5,1.58,84577,86.0,87.0,75.0,79.0,1691.54,0.0,1.0
2024-07-10,1.6,1.79,1.51,1.79,124442,80.0,89.5,75.5,89.5,2488.84,0.0,1.0
2024-07-11,1.72,2.1299,1.61,1.61,194870,86.0,106.495,80.5,80.5,3897.4,0.0,1.0
2024-07-12,1.7,1.78,1.64,1.67,31982,85.0,89.0,82.0,83.5,639.64,0.0,1.0
2024-07-15,1.62,1.7,1.6,1.7,37352,81.0,85.0,80.0,85.0,747.04,0.0,1.0
2024-07-16,1.67,1.715,1.61,1.6297,32591,83.5,85.75,80.5,81.485,651.82,0.0,1.0
2024-07-17,1.64,1.74,1.62,1.7199,17097,82.0,87.0,81.0,85.995,341.94,0.0,1.0
2024-07-18,1.56,1.6743,1.5,1.6743,23282,78.0,83.715,75.0,83.715,465.64,0.0,1.0
2024-07-19,1.52,1.59,1.5,1.5675,32399,76.0,79.5,75.0,78.375,647.98,0.0,1.0
2024-07-22,1.47,1.54,1.46,1.52,34771,73.5,77.0,73.0,76.0,695.42,0.0,1.0
2024-07-23,1.45,1.53,1.42,1.47,102860,72.5,76.5,71.0,73.5,2057.2,0.0,1.0
2024-07-24,1.29,1.48,1.27,1.47,117342,64.5,74.0,63.5,73.5,2346.84,0.0,1.0
2024-07-25,1.26,1.35,1.21,1.31,59207,63.0,67.5,60.5,65.5,1184.14,0.0,1.0
2024-07-26,1.35,1.39,1.2521,1.26,115433,67.5,69.5,62.605,63.0,2308.66,0.0,1.0
2024-07-29,1.46,1.4732,1.35,1.35,115671,73.0,73.66,67.5,67.5,2313.42,0.0,1.0
2024-07-30,1.6,1.64,1.4207,1.45,211037,80.0,82.0,71.035,72.5,4220.74,0.0,1.0
2024-07-31,1.25,1.44,1.1601,1.43,559443,62.5,72.0,58.005,71.5,11188.86,0.0,1.0
2024-08-01,1.16,1.265,1.12,1.25,106724,58.0,63.25,56.0,62.5,2134.48,0.0,1.0
2024-08-02,1.17,1.23,1.1302,1.1302,77918,58.5,61.5,56.51,56.51,1558.36,0.0,1.0
2024-08-05,1.08,1.11,1.0125,1.11,74492,54.0,55.5,50.625,55.5,1489.84,0.0,1.0
2024-08-06,1.07,1.1547,1.03,1.07,85837,53.5,57.735,51.5,53.5,1716.74,0.0,1.0
2024-08-07,1.04,1.095,1.01,1.095,43228,52.0,54.75,50.5,54.75,864.56,0.0,1.0
2024-08-08,0.9905,1.05,0.9329,1.05,115005,49.525,52.5,46.645,52.5,2300.1,0.0,1.0
2024-08-09,1.06,1.09,0.857,0.989801,88210,53.0,54.5,42.85,49.49005,1764.2,0.0,1.0
2024-08-12,1.025,1.1394,0.97,1.06,54875,51.25,56.97,48.5,53.0,1097.5,0.0,1.0
2024-08-13,1.02,1.1,1.0,1.1,56116,51.0,55.0,50.0,55.0,1122.32,0.0,1.0
2024-08-14,1.0121,1.12,0.9516,1.08,37474,50.605,56.0,47.58,54.0,749.48,0.0,1.0
2024-08-15,1.0265,1.05,0.999,1.01,39608,51.325,52.5,49.95,50.5,792.16,0.0,1.0
2024-08-16,1.035,1.1399,0.9841,1.045,102376,51.75,56.995,49.205,52.25,2047.52,0.0,1.0
2024-08-19,1.09,1.1199,1.02,1.04,419330,54.5,55.995,51.0,52.0,8386.6,0.0,1.0
2024-08-20,0.9,1.071,0.8456,0.9635,130114,45.0,53.55,42.28,48.175,2602.28,0.0,1.0
2024-08-21,0.9233,0.96,0.88,0.9,52525,46.165,48.0,44.0,45.0,1050.5,0.0,1.0
2024-08-22,0.904,0.92,0.8482,0.881201,26391,45.2,46.0,42.41,44.06005,527.82,0.0,1.0
2024-08-23,0.8,0.8805,0.8,0.88,121805,40.0,44.025,40.0,44.0,2436.1,0.0,1.0
2024-08-26,0.7349,0.8452,0.6433,0.81,245447,36.745,42.26,32.165,40.5,4908.94,0.0,1.0
2024-08-27,0.83,0.87,0.6608,0.7167,400642,41.5,43.5,33.04,35.835,8012.84,0.0,1.0
2024-08-28,0.7807,0.84,0.7807,0.799,40527,39.035,42.0,39.035,39.95,810.54,0.0,1.0
2024-08-29,0.797499,0.8,0.73,0.7613,24252,39.87495,40.0,36.5,38.065,485.04,0.0,1.0
2024-08-30,0.88,0.889899,0.8,0.8,56282,44.0,44.49495,40.0,40.0,1125.64,0.0,1.0
2024-09-03,0.836,0.88,0.793,0.88,68017,41.8,44.0,39.65,44.0,1360.34,0.0,1.0
2024-09-04,0.84,0.88,0.8,0.8001,63565,42.0,44.0,40.0,40.005,1271.3,0.0,1.0
2024-09-05,0.851,0.851,0.810001,0.84,15140,42.55,42.55,40.50005,42.0,302.8,0.0,1.0
2024-09-06,0.9278,1.05,0.8745,0.89,794771,46.39,52.5,43.725,44.5,15895.42,0.0,1.0
2024-09-09,0.7254,0.909506,0.665,0.8534,471552,36.27,45.4753,33.25,42.67,9431.04,0.0,1.0
2024-09-10,0.6302,0.72,0.602,0.72,203809,31.51,36.0,30.1,36.0,4076.18,0.0,1.0
2024-09-11,0.6235,0.6554,0.6111,0.615,173788,31.175,32.77,30.555,30.75,3475.76,0.0,1.0
2024-09-12,0.509999,0.6166,0.4703,0.59,444199,25.49995,30.83,23.515,29.5,8883.98,0.0,1.0
2024-09-13,0.558,0.577,0.5053,0.5054,603700,27.9,28.85,25.265,25.27,12074,0.0,1.0
2024-09-16,0.5,0.5731,0.4604,0.56,242442,25.0,28.655,23.02,28.0,4848.84,0.0,1.0
2024-09-17,0.4981,0.52,0.4707,0.5098,88900,24.905,26.0,23.535,25.49,1778,0.0,1.0
2024-09-18,0.4893,0.5107,0.4705,0.491,77891,24.465,25.535,23.525,24.55,1557.82,0.0,1.0
2024-09-19,0.51,0.533,0.47,0.494,183027,25.5,26.65,23.5,24.7,3660.54,0.0,1.0
2024-09-20,0.5,0.5302,0.485475,0.527,97088,25.0,26.51,24.27375,26.35,1941.76,0.0,1.0
2024-09-23,0.5145,0.525,0.485,0.4986,60806,25.725,26.25,24.25,24.93,1216.12,0.0,1.0
2024-09-24,0.5089,0.5419,0.495,0.527,74786,25.445,27.095,24.75,26.35,1495.72,0.0,1.0
2024-09-25,0.4,0.5178,0.388,0.51,508566,20.0,25.89,19.4,25.5,10171.32,0.0,1.0
2024-09-26,0.32,0.4178,0.3,0.4178,822019,16.0,20.89,15.0,20.89,16440.38,0.0,1.0
2024-09-27,0.3496,0.41,0.3199,0.3199,527196,17.48,20.5,15.995,15.995,10543.92,0.0,1.0
2024-09-30,0.3357,0.3584,0.3201,0.35,189828,16.785,17.92,16.005,17.5,3796.56,0.0,1.0
2024-10-01,0.3333,0.3636,0.3211,0.3357,64316,16.665,18.18,16.055,16.785,1286.32,0.0,1.0
2024-10-02,0.32,0.34,0.2612,0.3301,327174,16.0,17.0,13.06,16.505,6543.48,0.0,1.0
2024-10-03,0.3107,0.327,0.2901,0.32,145640,15.535,16.35,14.505,16.0,2912.8,0.0,1.0
2024-10-04,0.299,0.32,0.263,0.32,915353,14.95,16.0,13.15,16.0,18307.06,0.0,1.0
2024-10-07,0.283,0.359,0.28,0.31,8408006,14.15,17.95,14.0,15.5,168160.12,0.0,1.0
2024-10-08,0.205,0.2377,0.1801,0.2331,3812604,10.25,11.885,9.005,11.655,76252.08,0.0,1.0
2024-10-09,0.1928,0.21,0.1717,0.21,1112769,9.64,10.5,8.585,10.5,22255.38,0.0,1.0
2024-10-10,0.18,0.201,0.172,0.1916,676945,9.0,10.05,8.6,9.58,13538.9,0.0,1.0
2024-10-11,0.175,0.185,0.1661,0.1788,668126,8.75,9.25,8.305,8.94,13362.52,0.0,1.0
2024-10-14,0.1598,0.1697,0.145,0.1697,14227712,7.99,8.485,7.25,8.485,284554.24,0.0,1.0
2024-10-15,0.23,0.3109,0.1649,0.2782,100120131,11.5,15.545,8.245,13.91,2002402.62,0.0,1.0
2024-10-16,0.204,0.215,0.177,0.185,7095880,10.2,10.75,8.85,9.25,141917.6,0.0,1.0
2024-10-17,0.2,0.2,0.175,0.19,3002937,10.0,10.0,8.75,9.5,60058.74,0.0,1.0
2024-10-18,0.2075,0.23,0.1821,0.1821,4914382,10.375,11.5,9.105,9.105,98287.64,0.0,1.0
2024-10-21,0.244,0.4203,0.186,0.2043,46084266,12.2,21.015,9.3,10.215,921685.32,0.0,1.0
2024-10-22,0.3651,0.6068,0.2248,0.2398,127154374,18.255,30.34,11.24,11.99,2543087.48,0.0,1.0
2024-10-23,0.2536,0.3241,0.2526,0.284,7918571,12.68,16.205,12.63,14.2,158371.42,0.0,1.0
2024-10-24,0.242,0.342,0.2355,0.255,10338080,12.1,17.1,11.775,12.75,206761.6,0.0,1.0
2024-10-25,0.2349,0.2795,0.23,0.24,3115559,11.745,13.975,11.5,12.0,62311.18,0.0,1.0
2024-10-28,0.1546,0.2438,0.1505,0.234,18398256,7.73,12.19,7.525,11.7,367965.12,0.0,1.0
2024-10-29,0.1023,0.114,0.095,0.1102,21068305,5.115,5.7,4.75,5.51,421366.1,0.0,1.0
2024-10-30,0.1137,0.1191,0.1037,0.1191,51926651,5.685,5.955,5.185,5.955,1038533.02,0.0,1.0
2024-10-31,0.104,0.1073,0.097,0.1033,7224766,5.2,5.365,4.85,5.165,144495.32,0.0,1.0
2024-11-01,0.1011,0.15355,0.0958,0.104,60626970,5.055,7.6775,4.79,5.2,1212539.4,0.0,1.0
2024-11-04,0.0974,0.101,0.0924,0.0932,6445375,4.87,5.05,4.62,4.66,128907.5,0.0,1.0
2024-11-05,0.0998,0.1069,0.0951,0.0965,9452687,4.99,5.345,4.755,4.825,189053.74,0.0,1.0
2024-11-06,0.1219,0.124,0.0864,0.0921,66991265,6.095,6.2,4.32,4.605,1339825.3,0.0,1.0
2024-11-07,0.1146,0.145,0.106,0.1131,53089939,5.73,7.25,5.3,5.655,1061798.78,0.0,1.0
2024-11-08,0.114,0.125,0.107,0.1099,9734118,5.7,6.25,5.35,5.495,194682.36,0.0,1.0
2024-11-11,0.107,0.114,0.1047,0.112,9829984,5.35,5.7,5.235,5.6,196599.68,0.0,1.0
2024-11-12,0.1286,0.14,0.1051,0.1077,35458462,6.43,7.0,5.255,5.385,709169.24,0.0,1.0
2024-11-13,0.1808,0.2174,0.1121,0.1233,131905609,9.04,10.87,5.605,6.165,2638112.18,0.0,1.0
2024-11-14,0.1357,0.154,0.121501,0.1257,37054171,6.785,7.7,6.07505,6.285,741083.42,0.0,1.0
2024-11-15,0.099,0.105,0.0971,0.105,12387866,4.95,5.25,4.855,5.25,247757.32,0.0,1.0
2024-11-18,0.0989,0.106,0.098,0.1001,5699440,4.945,5.3,4.9,5.005,113988.8,0.0,1.0
2024-11-19,0.1166,0.1168,0.092,0.0948,72261669,5.83,5.84,4.6,4.74,1445233.38,0.0,1.0
2024-11-20,0.135,0.169,0.119,0.1515,326426878,6.75,8.45,5.95,7.575,6528537.56,0.0,1.0
2024-11-21,0.127,0.142,0.1151,0.1151,27945692,6.35,7.1,5.755,5.755,558913.84,0.0,1.0
2024-11-22,0.1213,0.13269,0.118231,0.13,8739756,6.065,6.6345,5.91155,6.5,174795.12,0.0,1.0
2024-11-25,0.1108,0.1165,0.105,0.1051,10087342,5.54,5.825,5.25,5.255,201746.84,0.0,1.0
2024-11-26,0.113,0.125,0.1073,0.1113,10157409,5.65,6.25,5.365,5.565,203148.18,0.0,1.0
2024-11-27,0.1134,0.123,0.111,0.114,4632564,5.67,6.15,5.55,5.7,92651.28,0.0,1.0
2024-11-29,0.111,0.117,0.11,0.114,2100254,5.55,5.85,5.5,5.7,42005.08,0.0,1.0
2024-12-02,0.1069,0.1135,0.1051,0.11,4842239,5.345,5.675,5.255,5.5,96844.78,0.0,1.0
2024-12-03,0.1006,0.1055,0.0958,0.1055,5326767,5.03,5.275,4.79,5.275,106535.34,0.0,1.0
2024-12-04,0.0983,0.1069,0.0975,0.1002,5887451,4.915,5.345,4.875,5.01,117749.02,0.0,1.0
2024-12-05,0.1028,0.114,0.0931,0.0931,16573061,5.14,5.7,4.655,4.655,331461.22,0.0,1.0
2024-12-06,0.1025,0.1095,0.0961,0.1095,3717651,5.125,5.475,4.805,5.475,74353.02,0.0,1.0
2024-12-09,0.0957,0.106,0.0937,0.106,3784810,4.785,5.3,4.685,5.3,75696.2,0.0,1.0
2024-12-10,0.1025,0.1037,0.095,0.101,3105074,5.125,5.185,4.75,5.05,62101.48,0.0,1.0
2024-12-11,0.078,0.079,0.07,0.07,14512051,3.9,3.95,3.5,3.5,290241.02,0.0,1.0
2024-12-12,0.077,0.084,0.07,0.073,16749954,3.85,4.2,3.5,3.65,334999.08,0.0,1.0
2024-12-13,3.69,4.46,3.3001,3.54,814690,3.69,4.46,3.3001,3.54,814690,0.0,0.02
2024-12-16,3.96,4.68,3.36,3.51,609638,3.96,4.68,3.36,3.51,609638,0.0,1.0
2024-12-17,2.47,3.17,1.84,1.95,805233,2.47,3.17,1.84,1.95,805233,0.0,1.0
2024-12-18,1.44,2.3,1.03,2.0,219080,1.44,2.3,1.03,2.0,219080,0.0,1.0
2024-12-19,1.52,1.67,1.2,1.36,121953,1.52,1.67,1.2,1.36,121953,0.0,1.0
2024-12-20,1.36,1.435,1.2615,1.35,15526,1.36,1.435,1.2615,1.35,15526,0.0,1.0
2024-12-23,1.31,1.5,1.11,1.3,15461,1.31,1.5,1.11,1.3,15461,0.0,1.0
2024-12-24,1.3,1.4055,1.12,1.21,33926,1.3,1.4055,1.12,1.21,33926,0.0,1.0
2024-12-26,1.3505,1.75,1.255,1.255,19262,1.3505,1.75,1.255,1.255,19262,0.0,1.0
2024-12-27,1.21,1.6,1.17,1.17,20269,1.21,1.6,1.17,1.17,20269,0.0,1.0
2024-12-30,1.12,1.21,1.03,1.21,21840,1.12,1.21,1.03,1.21,21840,0.0,1.0
2024-12-31,1.784,2.21,1.03,1.03,103853,1.784,2.21,1.03,1.03,103853,0.0,1.0
2025-01-02,1.53,1.6478,1.3,1.565,8369,1.53,1.6478,1.3,1.565,8369,0.0,1.0
2025-01-03,1.54,1.61,1.26,1.48,19642,1.54,1.61,1.26,1.48,19642,0.0,1.0
2025-01-06,1.5,1.76,1.43,1.43,2808,1.5,1.76,1.43,1.43,2808,0.0,1.0
2025-01-07,1.44,1.74,1.35,1.41,8130,1.44,1.74,1.35,1.41,8130,0.0,1.0
2025-01-08,1.25,1.6,1.25,1.6,18106,1.25,1.6,1.25,1.6,18106,0.0,1.0
2025-01-10,1.37,1.55,1.25,1.39,15425,1.37,1.55,1.25,1.39,15425,0.0,1.0
2025-01-13,1.52,1.78,1.41,1.5,27127,1.52,1.78,1.41,1.5,27127,0.0,1.0
2025-01-14,1.5748,1.78,1.51,1.51,9618,1.5748,1.78,1.51,1.51,9618,0.0,1.0
2025-01-15,1.6,1.6,1.37,1.59,8383,1.6,1.6,1.37,1.59,8383,0.0,1.0
2025-01-16,1.45,1.74,1.3,1.37,13006,1.45,1.74,1.3,1.37,13006,0.0,1.0
2025-01-17,1.6225,1.74,1.45,1.65,3679,1.6225,1.74,1.45,1.65,3679,0.0,1.0
2025-01-21,1.3,1.5,1.3,1.5,6977,1.3,1.5,1.3,1.5,6977,0.0,1.0
2025-01-22,2.32,2.85,1.4,1.401,86301,2.32,2.85,1.4,1.401,86301,0.0,1.0
2025-01-23,1.95,2.4,1.48,2.4,19583,1.95,2.4,1.48,2.4,19583,0.0,1.0
2025-01-24,1.9,2.5376,1.38,1.85,34707,1.9,2.5376,1.38,1.85,34707,0.0,1.0
2025-01-27,1.76,2.0,1.7,1.7,3094,1.76,2.0,1.7,1.7,3094,0.0,1.0
2025-01-28,1.79,1.9,1.66,1.78,1649,1.79,1.9,1.66,1.78,1649,0.0,1.0
2025-01-29,1.55,1.78,1.36,1.67,22235,1.55,1.78,1.36,1.67,22235,0.0,1.0
2025-01-30,1.53,1.54,1.3575,1.4375,6920,1.53,1.54,1.3575,1.4375,6920,0.0,1.0
2025-01-31,1.38,1.62,1.33,1.44,6583,1.38,1.62,1.33,1.44,6583,0.0,1.0
2025-02-03,1.56,1.89,1.56,1.6,14110,1.56,1.89,1.56,1.6,14110,0.0,1.0
2025-02-04,1.63,1.63,1.54,1.56,3052,1.63,1.63,1.54,1.56,3052,0.0,1.0
2025-02-05,1.7,1.95,1.62,1.62,12773,1.7,1.95,1.62,1.62,12773,0.0,1.0
2025-02-06,1.8,1.925,1.687,1.79,3011,1.8,1.925,1.687,1.79,3011,0.0,1.0
2025-02-07,1.63,1.805,1.63,1.69,3693,1.63,1.805,1.63,1.69,3693,0.0,1.0
2025-02-10,2.0,2.15,1.89,1.89,16011,2.0,2.15,1.89,1.89,16011,0.0,1.0
2025-02-11,1.61,2.09,1.56,2.0,11759,1.61,2.09,1.56,2.0,11759,0.0,1.0
2025-02-12,1.6525,2.05,1.61,1.7925,8032,1.6525,2.05,1.61,1.7925,8032,0.0,1.0
2025-02-13,1.32,1.88,1.06,1.65,400964,1.32,1.88,1.06,1.65,400964,0.0,1.0
2025-02-14,3.3,4.01,1.3,1.3,1358227,3.3,4.01,1.3,1.3,1358227,0.0,1.0
2025-02-18,4.9,5.0,2.625,3.55,633449,4.9,5.0,2.625,3.55,633449,0.0,1.0
2025-02-19,5.05,5.28,3.94,4.93,223447,5.05,5.28,3.94,4.93,223447,0.0,1.0
2025-02-20,4.99,5.1,4.5,5.02,116683,4.99,5.1,4.5,5.02,116683,0.0,1.0
2025-02-21,5.0,5.19,4.664,5.0,84678,5.0,5.19,4.664,5.0,84678,0.0,1.0
2025-02-24,5.15,5.2,4.76,5.15,67743,5.15,5.2,4.76,5.15,67743,0.0,1.0
2025-02-25,4.97,5.17,4.49,5.0,37810,4.97,5.17,4.49,5.0,37810,0.0,1.0
2025-02-26,5.04,5.5,4.59,5.04,58293,5.04,5.5,4.59,5.04,58293,0.0,1.0
2025-02-27,4.94,5.34,4.71,5.34,56173,4.94,5.34,4.71,5.34,56173,0.0,1.0
2025-02-28,5.4,5.89,4.87,4.97,51129,5.4,5.89,4.87,4.97,51129,0.0,1.0
2025-03-03,5.33,5.65,4.95,5.44,11915,5.33,5.65,4.95,5.44,11915,0.0,1.0
2025-03-04,5.019,5.33,4.48,5.33,37501,5.019,5.33,4.48,5.33,37501,0.0,1.0
2025-03-05,5.35,5.56,5.02,5.02,28106,5.35,5.56,5.02,5.02,28106,0.0,1.0
2025-03-06,4.9,5.72,4.74,5.52,40031,4.9,5.72,4.74,5.52,40031,0.0,1.0
2025-03-07,5.7,5.79,4.9,4.9,47886,5.7,5.79,4.9,4.9,47886,0.0,1.0
2025-03-10,5.35,5.74,4.91,5.69,80864,5.35,5.74,4.91,5.69,80864,0.0,1.0
2025-03-11,5.6,5.84,5.102,5.4,34508,5.6,5.84,5.102,5.4,34508,0.0,1.0
2025-03-12,6.09,6.09,5.4,5.48,72184,6.09,6.09,5.4,5.48,72184,0.0,1.0
2025-03-13,6.36,6.58,5.56,5.56,46493,6.36,6.58,5.56,5.56,46493,0.0,1.0
2025-03-14,6.75,7.49,6.45,6.45,68198,6.75,7.49,6.45,6.45,68198,0.0,1.0
2025-03-17,7.29,7.49,6.75,6.75,68497,7.29,7.49,6.75,6.75,68497,0.0,1.0
2025-03-18,8.35,8.75,7.29,7.3,127172,8.35,8.75,7.29,7.3,127172,0.0,1.0
2025-03-19,8.99,9.1,8.4,8.4,46958,8.99,9.1,8.4,8.4,46958,0.0,1.0
2025-03-20,10.0,10.19,6.4,9.3,111119,10.0,10.19,6.4,9.3,111119,0.0,1.0
2025-03-21,9.7,9.99,7.58,9.99,41986,9.7,9.99,7.58,9.99,41986,0.0,1.0
2025-03-24,8.4,9.83,7.81,9.83,20221,8.4,9.83,7.81,9.83,20221,0.0,1.0
2025-03-25,9.0,9.4,8.0,8.35,35159,9.0,9.4,8.0,8.35,35159,0.0,1.0
2025-03-26,8.84,9.29,8.25,8.25,27737,8.84,9.29,8.25,8.25,27737,0.0,1.0
2025-03-27,8.9,9.2,8.6834,8.99,18801,8.9,9.2,8.6834,8.99,18801,0.0,1.0
2025-03-28,8.69,8.99,8.38,8.88,20845,8.69,8.99,8.38,8.88,20845,0.0,1.0
2025-03-31,8.56,9.24,8.35,8.43,24164,8.56,9.24,8.35,8.43,24164,0.0,1.0
2025-04-01,8.55,8.99,8.5,8.773,15823,8.55,8.99,8.5,8.773,15823,0.0,1.0
2025-04-02,8.8,9.2,8.5,8.9845,22523,8.8,9.2,8.5,8.9845,22523,0.0,1.0
2025-04-03,9.0,9.0,8.56,8.98,7542,9.0,9.0,8.56,8.98,7542,0.0,1.0
2025-04-04,9.35,9.67,8.755,8.98,34845,9.35,9.67,8.755,8.98,34845,0.0,1.0
2025-04-07,9.35,9.55,8.15,8.62,26453,9.35,9.55,8.15,8.62,26453,0.0,1.0
2025-04-08,9.39,9.55,8.56,9.45,24438,9.39,9.55,8.56,9.45,24438,0.0,1.0
2025-04-09,9.44,9.48,8.41,9.35,28531,9.44,9.48,8.41,9.35,28531,0.0,1.0
2025-04-10,9.2925,9.55,9.12,9.415,11503,9.2925,9.55,9.12,9.415,11503,0.0,1.0
2025-04-11,9.58,10.64,9.1475,9.28,44791,9.58,10.64,9.1475,9.28,44791,0.0,1.0
2025-04-14,8.59,9.96,8.46,9.5,20551,8.59,9.96,8.46,9.5,20551,0.0,1.0
2025-04-15,9.05,9.28,8.1,9.1,23277,9.05,9.28,8.1,9.1,23277,0.0,1.0
2025-04-16,9.03,9.25,8.81,9.0225,4656,9.03,9.25,8.81,9.0225,4656,0.0,1.0
2025-04-17,8.9,9.09,8.55,8.8,9263,8.9,9.09,8.55,8.8,9263,0.0,1.0
2025-04-21,8.9,8.98,8.65,8.85,2432,8.9,8.98,8.65,8.85,2432,0.0,1.0
2025-04-22,9.11,9.19,8.65,8.8,13310,9.11,9.19,8.65,8.8,13310,0.0,1.0
2025-04-23,9.15,9.15,8.7,9.0,4042,9.15,9.15,8.7,9.0,4042,0.0,1.0
2025-04-24,9.21,9.21,8.8,9.16,26352,9.21,9.21,8.8,9.16,26352,0.0,1.0
2025-04-25,9.25,9.67,9.0,9.24,5949,9.25,9.67,9.0,9.24,5949,0.0,1.0
2025-04-28,8.95,9.3,8.16,9.27,9150,8.95,9.3,8.16,9.27,9150,0.0,1.0
2025-04-29,8.75,9.02,8.5,8.82,8717,8.75,9.02,8.5,8.82,8717,0.0,1.0
2025-04-30,8.95,9.15,8.4,8.75,2595,8.95,9.15,8.4,8.75,2595,0.0,1.0
2025-05-01,9.09,9.1,8.24,8.24,6275,9.09,9.1,8.24,8.24,6275,0.0,1.0
2025-05-02,8.71,9.35,8.25,9.35,25106,8.71,9.35,8.25,9.35,25106,0.0,1.0
2025-05-05,8.2,8.79,7.58,8.6,30776,8.2,8.79,7.58,8.6,30776,0.0,1.0
2025-05-06,7.68,8.09,7.12,7.97,19715,7.68,8.09,7.12,7.97,19715,0.0,1.0
2025-05-07,7.76,8.05,7.53,7.6,17548,7.76,8.05,7.53,7.6,17548,0.0,1.0
2025-05-08,7.9,8.3185,7.52,7.52,8559,7.9,8.3185,7.52,7.52,8559,0.0,1.0
2025-05-09,8.2,8.48,7.88,7.88,9038,8.2,8.48,7.88,7.88,9038,0.0,1.0
2025-05-12,8.45,9.79,8.3875,8.45,83981,8.45,9.79,8.3875,8.45,83981,0.0,1.0
2025-05-13,8.32,8.79,7.64,8.61,44205,8.32,8.79,7.64,8.61,44205,0.0,1.0
2025-05-14,8.34,8.4,8.17,8.4,4870,8.34,8.4,8.17,8.4,4870,0.0,1.0
2025-05-15,8.29,8.35,8.29,8.35,1180,8.29,8.35,8.29,8.35,1180,0.0,1.0
2025-05-16,9.3,9.58,8.195,8.195,16287,9.3,9.58,8.195,8.195,16287,0.0,1.0
2025-05-19,9.3,9.57,9.02,9.5,6299,9.3,9.57,9.02,9.5,6299,0.0,1.0
2025-05-20,13.89,14.94,8.89,8.89,123664,13.89,14.94,8.89,8.89,123664,0.0,1.0
2025-05-21,13.6,13.9,11.95,13.9,36144,13.6,13.9,11.95,13.9,36144,0.0,1.0
2025-05-22,13.6,14.4,12.94,13.35,21286,13.6,14.4,12.94,13.35,21286,0.0,1.0
2025-05-23,14.99,15.8,13.63,13.63,29945,14.99,15.8,13.63,13.63,29945,0.0,1.0
2025-05-27,15.75,17.13,14.94,15.0,34230,15.75,17.13,14.94,15.0,34230,0.0,1.0
2025-05-28,14.22,15.99,14.22,15.99,13059,14.22,15.99,14.22,15.99,13059,0.0,1.0
2025-05-29,13.7,15.65,13.7,14.3,9196,13.7,15.65,13.7,14.3,9196,0.0,1.0
2025-05-30,13.85,15.0,13.7,13.71,6118,13.85,15.0,13.7,13.71,6118,0.0,1.0
2025-06-02,13.7,14.0,13.15,13.52,5862,13.7,14.0,13.15,13.52,5862,0.0,1.0
2025-06-03,13.89,14.25,13.55,13.89,5720,13.89,14.25,13.55,13.89,5720,0.0,1.0
2025-06-04,13.4525,14.49,13.16,13.35,2905,13.4525,14.49,13.16,13.35,2905,0.0,1.0
2025-06-05,12.99,13.48,12.99,13.48,8248,12.99,13.48,12.99,13.48,8248,0.0,1.0
2025-06-06,12.5,13.65,12.27,13.0,23617,12.5,13.65,12.27,13.0,23617,0.0,1.0
2025-06-09,13.0,13.88,11.61,11.87,43229,13.0,13.88,11.61,11.87,43229,0.0,1.0
2025-06-10,11.5,13.17,11.5,12.53,10952,11.5,13.17,11.5,12.53,10952,0.0,1.0
2025-06-11,12.05,12.5399,11.34,11.51,23841,12.05,12.5399,11.34,11.51,23841,0.0,1.0
2025-06-12,12.2,12.79,11.3,11.3,2598,12.2,12.79,11.3,11.3,2598,0.0,1.0
2025-06-13,10.5,12.3,10.15,11.41,22246,10.5,12.3,10.15,11.41,22246,0.0,1.0
2025-06-16,10.7,10.74,9.81,10.515,37058,10.7,10.74,9.81,10.515,37058,0.0,1.0
2025-06-17,10.99,11.16,9.43,10.01,13544,10.99,11.16,9.43,10.01,13544,0.0,1.0
2025-06-18,10.7,11.3,10.7,11.0,3595,10.7,11.3,10.7,11.0,3595,0.0,1.0
2025-06-20,9.5,11.0,8.85,10.6,21892,9.5,11.0,8.85,10.6,21892,0.0,1.0
2025-06-23,10.0,10.0,9.0,9.5,7856,10.0,10.0,9.0,9.5,7856,0.0,1.0
2025-06-24,10.12,10.6,9.37,9.99,17380,10.12,10.6,9.37,9.99,17380,0.0,1.0
2025-06-25,9.3,10.1,8.6725,9.65,30485,9.3,10.1,8.6725,9.65,30485,0.0,1.0
2025-06-26,10.19,10.49,9.5,9.5,26915,10.19,10.49,9.5,9.5,26915,0.0,1.0
2025-06-27,10.05,10.48,9.53,9.9,7063,10.05,10.48,9.53,9.9,7063,0.0,1.0
2025-06-30,8.95,10.25,8.95,10.25,14957,8.95,10.25,8.95,10.25,14957,0.0,1.0
2025-07-01,9.9,9.9799,8.89,9.78,19380,9.9,9.9799,8.89,9.78,19380,0.0,1.0
2025-07-02,9.9,9.97,9.4,9.68,5339,9.9,9.97,9.4,9.68,5339,0.0,1.0
2025-07-03,10.18,10.68,9.52,9.77,13655,10.18,10.68,9.52,9.77,13655,0.0,1.0
2025-07-07,10.49,10.5,10.16,10.16,9210,10.49,10.5,10.16,10.16,9210,0.0,1.0
2025-07-08,10.75,11.17,10.25,10.42,11156,10.75,11.17,10.25,10.42,11156,0.0,1.0
2025-07-09,12.31,14.46,10.41,10.94,37872,12.31,14.46,10.41,10.94,37872,0.0,1.0
2025-07-10,12.04,12.5,11.28,12.38,10896,12.04,12.5,11.28,12.38,10896,0.0,1.0
2025-07-11,13.5,14.0,11.1,12.04,15812,13.5,14.0,11.1,12.04,15812,0.0,1.0
2025-07-14,10.25,12.8,9.95,12.8,45719,10.25,12.8,9.95,12.8,45719,0.0,1.0
2025-07-15,10.25,12.35,10.084,11.28,10094,10.25,12.35,10.084,11.28,10094,0.0,1.0
2025-07-16,10.13,11.34,9.68,10.498,5358,10.13,11.34,9.68,10.498,5358,0.0,1.0
2025-07-17,10.9,11.45,9.5,10.148,8049,10.9,11.45,9.5,10.148,8049,0.0,1.0
2025-07-18,10.5,11.15,10.24,10.7,27685,10.5,11.15,10.24,10.7,27685,0.0,1.0
2025-07-21,13.3,14.09,10.46,10.7,20000,13.3,14.09,10.46,10.7,20000,0.0,1.0
2025-07-22,13.19,14.78,12.55,13.65,50117,13.19,14.78,12.55,13.65,50117,0.0,1.0
2025-07-23,12.5,13.0,11.7,12.55,7178,12.5,13.0,11.7,12.55,7178,0.0,1.0
2025-07-24,11.98,12.5,11.0,12.5,22269,11.98,12.5,11.0,12.5,22269,0.0,1.0
2025-07-25,11.2,11.44,10.0,11.0,45840,11.2,11.44,10.0,11.0,45840,0.0,1.0
2025-07-28,12.0,12.031,11.2,11.37,1310,12.0,12.031,11.2,11.37,1310,0.0,1.0
2025-07-29,10.55,11.96,10.23,11.96,20155,10.55,11.96,10.23,11.96,20155,0.0,1.0
2025-07-30,10.4,12.4,10.4,11.93,18186,10.4,12.4,10.4,11.93,18186,0.0,1.0
2025-07-31,10.55,12.1,10.08,10.4,5515,10.55,12.1,10.08,10.4,5515,0.0,1.0
2025-08-01,10.39,10.96,9.9,10.85,6838,10.39,10.96,9.9,10.85,6838,0.0,1.0
2025-08-04,10.0,10.85,10.0,10.4,3913,10.0,10.85,10.0,10.4,3913,0.0,1.0
2025-08-05,10.0,10.35,10.0,10.0,2160,10.0,10.35,10.0,10.0,2160,0.0,1.0
2025-08-06,9.98,11.71,9.01,10.0,40621,9.98,11.71,9.01,10.0,40621,0.0,1.0
2025-08-07,9.5,10.4,9.5,10.03,9924,9.5,10.4,9.5,10.03,9924,0.0,1.0
2025-08-08,9.9,9.99,7.9,9.705,24300,9.9,9.99,7.9,9.705,24300,0.0,1.0
2025-08-11,9.5,10.56,9.368,9.5,16042,9.5,10.56,9.368,9.5,16042,0.0,1.0
2025-08-12,9.0,10.79,8.9,9.58,27986,9.0,10.79,8.9,9.58,27986,0.0,1.0
2025-08-13,9.5,9.5,8.64,9.0,4468,9.5,9.5,8.64,9.0,4468,0.0,1.0
2025-08-14,8.85,9.05,8.7,8.73,35028,8.85,9.05,8.7,8.73,35028,0.0,1.0
2025-08-15,8.81,9.14,8.76,9.05,30988,8.81,9.14,8.76,9.05,30988,0.0,1.0
2025-08-18,8.5,9.3,8.5,9.3,1465,8.5,9.3,8.5,9.3,1465,0.0,1.0
2025-08-19,9.5,11.47,8.5,8.8,244095,9.5,11.47,8.5,8.8,244095,0.0,1.0
2025-08-20,11.0639,12.1,9.2,10.43,270074,11.0639,12.1,9.2,10.43,270074,0.0,1.0
2025-08-21,8.7842,11.045,7.9,10.28,207789,8.7842,11.045,7.9,10.28,207789,0.0,1.0
2025-08-22,10.695,11.0,8.64,8.8,100988,10.695,11.0,8.64,8.8,100988,0.0,1.0
2025-08-25,9.63,12.7497,9.3816,10.35,189312,9.63,12.7497,9.3816,10.35,189312,0.0,1.0
2025-08-26,9.91,10.49,8.65,9.8,107922,9.91,10.49,8.65,9.8,107922,0.0,1.0
2025-08-27,10.2,11.0,9.75,10.18,59784,10.2,11.0,9.75,10.18,59784,0.0,1.0
2025-08-28,9.555,11.52,9.3,10.2,135193,9.555,11.52,9.3,10.2,135193,0.0,1.0
2025-08-29,9.54,10.4297,9.02,9.36,115923,9.54,10.4297,9.02,9.36,115923,0.0,1.0
2025-09-02,9.83,10.44,9.34,9.34,94391,9.83,10.44,9.34,9.34,94391,0.0,1.0
2025-09-03,9.71,10.75,9.55,10.19,73309,9.71,10.75,9.55,10.19,73309,0.0,1.0
2025-09-04,9.145,10.2,9.0,9.86,61163,9.145,10.2,9.0,9.86,61163,0.0,1.0
2025-09-05,8.4501,9.5,8.2149,9.5,92476,8.4501,9.5,8.2149,9.5,92476,0.0,1.0
2025-09-08,8.965,9.42,8.4,8.88,69337,8.965,9.42,8.4,8.88,69337,0.0,1.0
2025-09-09,9.3001,10.0,8.2105,9.25,138652,9.3001,10.0,8.2105,9.25,138652,0.0,1.0
2025-09-10,10.025,10.5,9.6,9.97,104109,10.025,10.5,9.6,9.97,104109,0.0,1.0
2025-09-11,11.42,11.8,9.5201,10.25,142388,11.42,11.8,9.5201,10.25,142388,0.0,1.0
2025-09-12,10.31,11.68,9.9245,11.48,123992,10.31,11.68,9.9245,11.48,123992,0.0,1.0
2025-09-15,9.745,10.4651,9.66,10.21,68162,9.745,10.4651,9.66,10.21,68162,0.0,1.0
2025-09-16,9.16,10.5,8.7,10.35,154757,9.16,10.5,8.7,10.35,154757,0.0,1.0
2025-09-17,8.795,10.08,8.71,9.41,309211,8.795,10.08,8.71,9.41,309211,0.0,1.0
2025-09-18,8.33,9.0,7.55,9.0,108184,8.33,9.0,7.55,9.0,108184,0.0,1.0
2025-09-19,8.51,8.99,7.01,8.69,274736,8.51,8.99,7.01,8.69,274736,0.0,1.0
2025-09-22,7.92,8.9752,7.805,8.5,78041,7.92,8.9752,7.805,8.5,78041,0.0,1.0
2025-09-23,4.375,9.5,4.245,9.13,4985234,4.375,9.5,4.245,9.13,4985234,0.0,1.0
2025-09-24,6.9,6.99,4.7301,4.8,4109365,6.9,6.99,4.7301,4.8,4109365,0.0,1.0
2025-09-25,6.8,7.1,6.4,6.77,437163,6.8,7.1,6.4,6.77,437163,0.0,1.0
2025-09-26,8.53,8.8,6.53,6.7,649381,8.53,8.8,6.53,6.7,649381,0.0,1.0
2025-09-29,8.05,8.53,7.53,8.53,235557,8.05,8.53,7.53,8.53,235557,0.0,1.0
2025-09-30,8.2,8.4,7.75,8.08,124953,8.2,8.4,7.75,8.08,124953,0.0,1.0
2025-10-01,7.92,8.3658,7.8115,7.89,99487,7.92,8.3658,7.8115,7.89,99487,0.0,1.0
2025-10-02,7.64,8.145,6.75,7.68,226104,7.64,8.145,6.75,7.68,226104,0.0,1.0
2025-10-03,8.02,8.39,7.66,7.66,112414,8.02,8.39,7.66,7.66,112414,0.0,1.0
2025-10-06,8.32,8.65,7.21,7.94,202690,8.32,8.65,7.21,7.94,202690,0.0,1.0
2025-10-07,8.05,8.5,8.0,8.39,87319,8.05,8.5,8.0,8.39,87319,0.0,1.0
2025-10-08,7.4,8.02,7.25,8.02,141813,7.4,8.02,7.25,8.02,141813,0.0,1.0
2025-10-09,7.36,7.77,7.15,7.49,138951,7.36,7.77,7.15,7.49,138951,0.0,1.0
2025-10-10,7.17,7.5915,6.96,7.33,91401,7.17,7.5915,6.96,7.33,91401,0.0,1.0
2025-10-13,7.6,7.8199,6.93,7.16,134707,7.6,7.8199,6.93,7.16,134707,0.0,1.0
2025-10-14,8.63,9.015,7.5,7.5,241403,8.63,9.015,7.5,7.5,241403,0.0,1.0
2025-10-15,8.6,9.19,8.1547,8.48,107354,8.6,9.19,8.1547,8.48,107354,0.0,1.0
2025-10-16,8.23,8.755,8.01,8.6,46173,8.23,8.755,8.01,8.6,46173,0.0,1.0
2025-10-17,8.27,8.67,7.67,8.03,73547,8.27,8.67,7.67,8.03,73547,0.0,1.0
2025-10-20,8.64,8.9,8.12,8.25,101733,8.64,8.9,8.12,8.25,101733,0.0,1.0
2025-10-21,8.93,9.195,8.135,8.62,123079,8.93,9.195,8.135,8.62,123079,0.0,1.0
2025-10-22,9.04,9.29,8.57,8.68,66094,9.04,9.29,8.57,8.68,66094,0.0,1.0
2025-10-23,8.05,9.205,8.02,9.02,133143,8.05,9.205,8.02,9.02,133143,0.0,1.0
2025-10-24,8.5,8.67,7.95,8.0,89589,8.5,8.67,7.95,8.0,89589,0.0,1.0
2025-10-27,8.84,9.0,8.05,8.28,66026,8.84,9.0,8.05,8.28,66026,0.0,1.0
2025-10-28,8.57,8.97,8.2391,8.91,68014,8.57,8.97,8.2391,8.91,68014,0.0,1.0
2025-10-29,8.25,8.72,8.12,8.63,83913,8.25,8.72,8.12,8.63,83913,0.0,1.0
2025-10-30,7.8,8.57,7.62,8.18,72163,7.8,8.57,7.62,8.18,72163,0.0,1.0
2025-10-31,8.21,8.42,7.65,7.79,133230,8.21,8.42,7.65,7.79,133230,0.0,1.0
2025-11-03,7.67,8.2735,7.105,8.03,91804,7.67,8.2735,7.105,8.03,91804,0.0,1.0
2025-11-04,7.505,7.7,7.5,7.55,44551,7.505,7.7,7.5,7.55,44551,0.0,1.0
2025-11-05,7.84,8.53,7.5,7.51,128995,7.84,8.53,7.5,7.51,128995,0.0,1.0
2025-11-06,7.67,8.275,7.5501,8.0,139039,7.67,8.275,7.5501,8.0,139039,0.0,1.0
2025-11-07,7.87,8.1,7.5,7.6,123858,7.87,8.1,7.5,7.6,123858,0.0,1.0
2025-11-10,7.85,8.35,7.61,7.61,43220,7.85,8.35,7.61,7.61,43220,0.0,1.0
2025-11-11,7.96,8.1132,7.84,8.085,44707,7.96,8.1132,7.84,8.085,44707,0.0,1.0
2025-11-12,7.965,8.53,7.5,7.85,154016,7.965,8.53,7.5,7.85,154016,0.0,1.0
2025-11-13,7.5,8.2,7.5,8.02,86630,7.5,8.2,7.5,8.02,86630,0.0,1.0
2025-11-14,7.69,7.94,7.475,7.5,116278,7.69,7.94,7.475,7.5,116278,0.0,1.0
2025-11-17,7.5,7.995,7.43,7.8,112883,7.5,7.995,7.43,7.8,112883,0.0,1.0
2025-11-18,7.62,7.75,7.5,7.5,13628,7.62,7.75,7.5,7.5,13628,0.0,1.0
2025-11-19,7.5,7.78,7.5,7.69,71251,7.5,7.78,7.5,7.69,71251,0.0,1.0
2025-11-20,6.5,7.615,6.5,7.5,127941,6.5,7.615,6.5,7.5,127941,0.0,1.0
2025-11-21,7.32,7.79,6.5,6.67,80486,7.32,7.79,6.5,6.67,80486,0.0,1.0
2025-11-24,6.62,7.75,6.55,7.28,63709,6.62,7.75,6.55,7.28,63709,0.0,1.0
2025-11-25,6.79,7.0,6.71,6.71,21421,6.79,7.0,6.71,6.71,21421,0.0,1.0
2025-11-26,7.35,7.415,6.872,6.99,40489,7.35,7.415,6.872,6.99,40489,0.0,1.0