date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-20,4.6829,4.684,3.9,4.19,5450,23.4145,23.42,19.5,20.95,1090,0.0,1.0
2021-04-21,4.81252,4.81252,4.7725,4.8,2193,24.0626,24.0626,23.8625,24.0,438.6,0.0,1.0
2021-04-22,4.80607,4.80607,4.80607,4.80607,3000,24.03035,24.03035,24.03035,24.03035,600,0.0,1.0
2021-04-23,4.8231,5.0,4.80891,4.80891,6883,24.1155,25.0,24.04455,24.04455,1376.6,0.0,1.0
2021-04-26,4.8172,5.0,4.7085,4.8363,14252,24.086,25.0,23.5425,24.1815,2850.4,0.0,1.0
2021-04-27,4.77877,4.84359,4.75417,4.84359,1053,23.89385,24.21795,23.77085,24.21795,210.6,0.0,1.0
2021-04-28,4.9,4.9,4.78,4.8611,3050,24.5,24.5,23.9,24.3055,610,0.0,1.0
2021-04-29,4.6268,4.75,4.6268,4.7457,3426,23.134,23.75,23.134,23.7285,685.2,0.0,1.0
2021-04-30,4.50724,4.5886,4.50724,4.5886,920,22.5362,22.943,22.5362,22.943,184,0.0,1.0
2021-05-03,4.6363,4.6363,4.6363,4.6363,450,23.1815,23.1815,23.1815,23.1815,90,0.0,1.0
2021-05-04,4.6363,4.6363,4.6363,4.6363,80,23.1815,23.1815,23.1815,23.1815,16,0.0,1.0
2021-05-05,4.6,4.60017,4.5724,4.5724,16690,23.0,23.00085,22.862,22.862,3338,0.0,1.0
2021-05-06,4.6,4.6,4.6,4.6,11900,23.0,23.0,23.0,23.0,2380,0.0,1.0
2021-05-07,4.64708,4.64708,4.64708,4.64708,915,23.2354,23.2354,23.2354,23.2354,183,0.0,1.0
2021-05-10,4.6878,4.6878,4.6825,4.6825,1575,23.439,23.439,23.4125,23.4125,315,0.0,1.0
2021-05-11,4.6878,4.6878,4.6878,4.6878,161,23.439,23.439,23.439,23.439,32.2,0.0,1.0
2021-05-12,4.6,4.6,4.6,4.6,200,23.0,23.0,23.0,23.0,40,0.0,1.0
2021-05-13,4.6,4.6,4.6,4.6,12300,23.0,23.0,23.0,23.0,2460,0.0,1.0
2021-05-14,4.9127,4.9127,4.9,4.9,411,24.5635,24.5635,24.5,24.5,82.2,0.0,1.0
2021-05-17,4.9841,4.9841,4.9,4.92,999,24.9205,24.9205,24.5,24.6,199.8,0.0,1.0
2021-05-18,4.8648,4.90166,4.8648,4.89,10370,24.324,24.5083,24.324,24.45,2074,0.0,1.0
2021-05-19,4.8091,4.8091,4.8091,4.8091,100,24.0455,24.0455,24.0455,24.0455,20,0.0,1.0
2021-05-20,4.79201,4.79201,4.79201,4.79201,192,23.96005,23.96005,23.96005,23.96005,38.4,0.0,1.0
2021-05-21,4.7191,4.7747,4.7191,4.7747,937,23.5955,23.8735,23.5955,23.8735,187.4,0.0,1.0
2021-05-24,4.7,4.71,4.26,4.71,400,23.5,23.55,21.3,23.55,80,0.0,1.0
2021-05-25,4.7,4.7,4.7,4.7,100,23.5,23.5,23.5,23.5,20,0.0,1.0
2021-05-26,4.69275,4.69275,4.69275,4.69275,256,23.46375,23.46375,23.46375,23.46375,51.2,0.0,1.0
2021-05-27,4.69275,4.69275,4.69275,4.69275,0,23.46375,23.46375,23.46375,23.46375,0,0.0,1.0
2021-05-28,4.66538,4.66538,4.66538,4.66538,160,23.3269,23.3269,23.3269,23.3269,32,0.0,1.0
2021-06-01,4.8,4.8,4.8,4.8,357,24.0,24.0,24.0,24.0,71.4,0.0,1.0
2021-06-02,4.65,4.66,4.65,4.66,1435,23.25,23.3,23.25,23.3,287,0.0,1.0
2021-06-03,4.55,4.57,4.55,4.57,721,22.75,22.85,22.75,22.85,144.2,0.0,1.0
2021-06-04,4.54,4.54,4.54,4.54,335,22.7,22.7,22.7,22.7,67,0.0,1.0
2021-06-07,4.5,4.6,4.5,4.6,660,22.5,23.0,22.5,23.0,132,0.0,1.0
2021-06-08,4.405,4.5,4.405,4.5,546,22.025,22.5,22.025,22.5,109.2,0.0,1.0
2021-06-09,4.467,4.4671,4.45,4.45,1700,22.335,22.3355,22.25,22.25,340,0.0,1.0
2021-06-10,4.5032,4.53,4.5032,4.53,301,22.516,22.65,22.516,22.65,60.2,0.0,1.0
2021-06-11,4.47,4.5095,4.47,4.5095,2100,22.35,22.5475,22.35,22.5475,420,0.0,1.0
2021-06-14,4.5,4.5,4.4925,4.496,27003,22.5,22.5,22.4625,22.48,5400.6,0.0,1.0
2021-06-15,4.5,4.5,4.5,4.5,1130,22.5,22.5,22.5,22.5,226,0.0,1.0
2021-06-16,4.936,5.01,4.6,4.6,17635,24.68,25.05,23.0,23.0,3527,0.0,1.0
2021-06-17,4.75,4.81,4.7364,4.81,900,23.75,24.05,23.682,24.05,180,0.0,1.0
2021-06-18,4.57599,4.7,4.5664,4.7,3006,22.87995,23.5,22.832,23.5,601.2,0.0,1.0
2021-06-21,4.61,4.61,4.556,4.61,901,23.05,23.05,22.78,23.05,180.2,0.0,1.0
2021-06-22,4.58,4.58,4.58,4.58,705,22.9,22.9,22.9,22.9,141,0.0,1.0
2021-06-23,4.615,4.615,4.615,4.615,100,23.075,23.075,23.075,23.075,20,0.0,1.0
2021-06-24,4.67,4.67,4.61,4.61,1200,23.35,23.35,23.05,23.05,240,0.0,1.0
2021-06-25,4.73,4.73,4.73,4.73,268,23.65,23.65,23.65,23.65,53.6,0.0,1.0
2021-06-28,4.75,4.75,4.6959,4.7,3810,23.75,23.75,23.4795,23.5,762,0.0,1.0
2021-06-29,4.72,4.8275,4.72,4.8275,1708,23.6,24.1375,23.6,24.1375,341.6,0.0,1.0
2021-06-30,4.60194,4.7,4.60194,4.7,3900,23.0097,23.5,23.0097,23.5,780,0.0,1.0
2021-07-01,4.5,4.5,4.5,4.5,3300,22.5,22.5,22.5,22.5,660,0.0,1.0
2021-07-02,4.6495,4.65,4.63,4.63,2252,23.2475,23.25,23.15,23.15,450.4,0.0,1.0
2021-07-06,4.65,4.75,4.65,4.75,11176,23.25,23.75,23.25,23.75,2235.2,0.0,1.0
2021-07-07,4.68,4.68,4.65,4.67,3900,23.4,23.4,23.25,23.35,780,0.0,1.0
2021-07-08,4.58,4.6855,4.58,4.6855,3290,22.9,23.4275,22.9,23.4275,658,0.0,1.0
2021-07-09,4.697,4.7,4.59,4.59,4642,23.485,23.5,22.95,22.95,928.4,0.0,1.0
2021-07-12,4.55,4.6534,4.55,4.6534,2388,22.75,23.267,22.75,23.267,477.6,0.0,1.0
2021-07-13,4.5,4.65,4.5,4.6,4560,22.5,23.25,22.5,23.0,912,0.0,1.0
2021-07-14,4.52,4.57,4.52,4.53,1400,22.6,22.85,22.6,22.65,280,0.0,1.0
2021-07-15,4.5,4.524,4.4882,4.52,7539,22.5,22.62,22.441,22.6,1507.8,0.0,1.0
2021-07-16,4.45,4.47,4.45,4.47,433,22.25,22.35,22.25,22.35,86.6,0.0,1.0
2021-07-19,4.39,4.39,4.39,4.39,1121,21.95,21.95,21.95,21.95,224.2,0.0,1.0
2021-07-20,4.31,4.31,4.31,4.31,721,21.55,21.55,21.55,21.55,144.2,0.0,1.0
2021-07-21,4.32,4.32,4.31,4.31,1045,21.6,21.6,21.55,21.55,209,0.0,1.0
2021-07-22,4.32,4.32,4.32,4.32,0,21.6,21.6,21.6,21.6,0,0.0,1.0
2021-07-23,4.32,4.4,4.32,4.4,2706,21.6,22.0,21.6,22.0,541.2,0.0,1.0
2021-07-26,4.45,4.54454,4.36713,4.36713,11079,22.25,22.7227,21.83565,21.83565,2215.8,0.0,1.0
2021-07-27,4.5,4.5,4.44,4.44,3264,22.5,22.5,22.2,22.2,652.8,0.0,1.0
2021-07-28,4.71,4.71,4.4448,4.4448,6245,23.55,23.55,22.224,22.224,1249,0.0,1.0
2021-07-29,4.71,4.71,4.71,4.71,0,23.55,23.55,23.55,23.55,0,0.0,1.0
2021-07-30,4.7,4.7,4.7,4.7,812,23.5,23.5,23.5,23.5,162.4,0.0,1.0
2021-08-02,5.22,5.69,4.6,5.69,1549,26.1,28.45,23.0,28.45,309.8,0.0,1.0
2021-08-03,4.79,4.79,4.6487,4.75524,6147,23.95,23.95,23.2435,23.7762,1229.4,0.0,1.0
2021-08-04,4.81,4.8229,4.7881,4.7881,3426,24.05,24.1145,23.9405,23.9405,685.2,0.0,1.0
2021-08-05,4.87,4.87,4.86,4.86,1284,24.35,24.35,24.3,24.3,256.8,0.0,1.0
2021-08-06,4.87,4.88038,4.836,4.87,8089,24.35,24.4019,24.18,24.35,1617.8,0.0,1.0
2021-08-09,4.85,4.85,4.77,4.77,3945,24.25,24.25,23.85,23.85,789,0.0,1.0
2021-08-10,4.86,4.86,4.83,4.83,2600,24.3,24.3,24.15,24.15,520,0.0,1.0
2021-08-11,5.1224,5.2,4.8839,4.8839,11260,25.612,26.0,24.4195,24.4195,2252,0.0,1.0
2021-08-12,5.12,5.23,5.056,5.2,5556,25.6,26.15,25.28,26.0,1111.2,0.0,1.0
2021-08-13,5.18,5.18,5.106,5.12,8340,25.9,25.9,25.53,25.6,1668,0.0,1.0
2021-08-16,5.18,5.18,5.18,5.18,50,25.9,25.9,25.9,25.9,10,0.0,1.0
2021-08-17,5.13,5.2618,5.12,5.2,13117,25.65,26.309,25.6,26.0,2623.4,0.0,1.0
2021-08-18,5.25,5.25,5.06,5.06,6206,26.25,26.25,25.3,25.3,1241.2,0.0,1.0
2021-08-19,5.22,5.3,5.1948,5.27,5220,26.1,26.5,25.974,26.35,1044,0.0,1.0
2021-08-20,5.2552,5.3,5.104,5.2,11910,26.276,26.5,25.52,26.0,2382,0.0,1.0
2021-08-23,5.36,5.36,5.3316,5.3316,892,26.8,26.8,26.658,26.658,178.4,0.0,1.0
2021-08-24,5.48,5.48,5.395,5.4,2935,27.4,27.4,26.975,27.0,587,0.0,1.0
2021-08-25,5.2449,5.513,5.0802,5.513,5581,26.2245,27.565,25.401,27.565,1116.2,0.0,1.0
2021-08-26,5.3397,5.3397,5.2159,5.2159,5300,26.6985,26.6985,26.0795,26.0795,1060,0.0,1.0
2021-08-27,5.24,5.36,5.2122,5.2181,9367,26.2,26.8,26.061,26.0905,1873.4,0.0,1.0
2021-08-30,5.33,5.36,5.1503,5.25,14011,26.65,26.8,25.7515,26.25,2802.2,0.0,1.0
2021-08-31,5.30607,5.31499,5.1277,5.31499,3705,26.53035,26.57495,25.6385,26.57495,741,0.0,1.0
2021-09-01,5.6553,5.685,5.2844,5.2844,12285,28.2765,28.425,26.422,26.422,2457,0.0,1.0
2021-09-02,5.52,5.67,5.45,5.55,7822,27.6,28.35,27.25,27.75,1564.4,0.0,1.0
2021-09-03,5.55,5.55,5.55,5.55,1000,27.75,27.75,27.75,27.75,200,0.0,1.0
2021-09-07,5.54,5.5944,5.53,5.55,12900,27.7,27.972,27.65,27.75,2580,0.0,1.0
2021-09-08,5.55,5.5636,5.485,5.5636,13450,27.75,27.818,27.425,27.818,2690,0.0,1.0
2021-09-09,5.5675,5.94,5.535,5.94,4965,27.8375,29.7,27.675,29.7,993,0.0,1.0
2021-09-10,5.48,5.5225,5.48,5.48,1435,27.4,27.6125,27.4,27.4,287,0.0,1.0
2021-09-13,5.4623,5.4623,5.41395,5.41395,1420,27.3115,27.3115,27.06975,27.06975,284,0.0,1.0
2021-09-14,5.46,5.4632,5.4575,5.4632,905,27.3,27.316,27.2875,27.316,181,0.0,1.0
2021-09-15,5.44,5.44,5.38,5.38,17734,27.2,27.2,26.9,26.9,3546.8,0.0,1.0
2021-09-16,5.4961,5.5,5.4239,5.44044,9876,27.4805,27.5,27.1195,27.2022,1975.2,0.0,1.0
2021-09-17,6.0094,6.0094,5.53,5.57,16829,30.047,30.047,27.65,27.85,3365.8,0.0,1.0
2021-09-20,6.0,6.05,5.9624,6.02,3125,30.0,30.25,29.812,30.1,625,0.0,1.0
2021-09-21,5.961,5.961,5.96,5.96,920,29.805,29.805,29.8,29.8,184,0.0,1.0
2021-09-22,6.055,6.0729,6.0351,6.0729,754,30.275,30.3645,30.1755,30.3645,150.8,0.0,1.0
2021-09-23,6.56,7.08,6.13887,7.08,2982,32.8,35.4,30.69435,35.4,596.4,0.0,1.0
2021-09-24,7.01,7.02,6.7371,6.7371,4269,35.05,35.1,33.6855,33.6855,853.8,0.0,1.0
2021-09-27,6.82,7.04,6.82,7.02,3048,34.1,35.2,34.1,35.1,609.6,0.0,1.0
2021-09-28,6.686,6.71,6.64,6.7,819,33.43,33.55,33.2,33.5,163.8,0.0,1.0
2021-09-29,7.26,8.83,6.69,6.6972,121036,36.3,44.15,33.45,33.486,24207.2,0.0,1.0
2021-09-30,7.14121,7.3075,7.14,7.2663,10456,35.70605,36.5375,35.7,36.3315,2091.2,0.0,1.0
2021-10-01,7.2,7.222,7.1,7.14499,3742,36.0,36.11,35.5,35.72495,748.4,0.0,1.0
2021-10-04,7.27995,7.3,7.2625,7.3,1164,36.39975,36.5,36.3125,36.5,232.8,0.0,1.0
2021-10-05,7.18,7.5,7.12,7.5,11934,35.9,37.5,35.6,37.5,2386.8,0.0,1.0
2021-10-06,7.1784,7.2003,7.148,7.19,5014,35.892,36.0015,35.74,35.95,1002.8,0.0,1.0
2021-10-07,7.25,7.26,7.208,7.208,14052,36.25,36.3,36.04,36.04,2810.4,0.0,1.0
2021-10-08,7.3023,7.3023,7.2685,7.27,915,36.5115,36.5115,36.3425,36.35,183,0.0,1.0
2021-10-11,7.84,8.0,7.257,7.4,13950,39.2,40.0,36.285,37.0,2790,0.0,1.0
2021-10-12,7.42,7.85,7.4199,7.59028,18044,37.1,39.25,37.0995,37.9514,3608.8,0.0,1.0
2021-10-13,7.4039,7.43682,7.3555,7.43682,1192,37.0195,37.1841,36.7775,37.1841,238.4,0.0,1.0
2021-10-14,7.49,7.5,7.4235,7.49,9651,37.45,37.5,37.1175,37.45,1930.2,0.0,1.0
2021-10-15,7.43,7.487,7.3455,7.487,2460,37.15,37.435,36.7275,37.435,492,0.0,1.0
2021-10-18,7.33,7.43,7.33,7.43,3000,36.65,37.15,36.65,37.15,600,0.0,1.0
2021-10-19,7.1885,7.355,7.1,7.32,8448,35.9425,36.775,35.5,36.6,1689.6,0.0,1.0
2021-10-20,7.154,7.29,7.1391,7.2895,3733,35.77,36.45,35.6955,36.4475,746.6,0.0,1.0
2021-10-21,6.78196,7.1,6.4724,7.1,30863,33.9098,35.5,32.362,35.5,6172.6,0.0,1.0
2021-10-22,6.7096,6.77616,6.341,6.77616,53722,33.548,33.8808,31.705,33.8808,10744.4,0.0,1.0
2021-10-25,6.82,6.87,6.7,6.72,7302,34.1,34.35,33.5,33.6,1460.4,0.0,1.0
2021-10-26,7.038,7.038,6.7916,6.8159,2774,35.19,35.19,33.958,34.0795,554.8,0.0,1.0
2021-10-27,6.98,6.98499,6.9247,6.98499,2102,34.9,34.92495,34.6235,34.92495,420.4,0.0,1.0
2021-10-28,6.98,7.07,6.9151,7.057,5516,34.9,35.35,34.5755,35.285,1103.2,0.0,1.0
2021-10-29,7.12,7.12,6.89,6.937,8950,35.6,35.6,34.45,34.685,1790,0.0,1.0
2021-11-01,7.324,7.41,7.22,7.22,3998,36.62,37.05,36.1,36.1,799.6,0.0,1.0
2021-11-02,7.3244,7.3893,7.25,7.3893,3998,36.622,36.9465,36.25,36.9465,799.6,0.0,1.0
2021-11-03,8.23,8.92,7.44282,7.44282,74719,41.15,44.6,37.2141,37.2141,14943.8,0.0,1.0
2021-11-04,8.13,8.34,8.12,8.295,26261,40.65,41.7,40.6,41.475,5252.2,0.0,1.0
2021-11-05,7.98,8.52,7.75,8.52,61753,39.9,42.6,38.75,42.6,12350.6,0.0,1.0
2021-11-08,8.26,8.95,7.7425,8.95,131312,41.3,44.75,38.7125,44.75,26262.4,0.0,1.0
2021-11-09,7.9,8.4738,7.64,8.4,68657,39.5,42.369,38.2,42.0,13731.4,0.0,1.0
2021-11-10,7.3001,8.08,7.3,8.08,24659,36.5005,40.4,36.5,40.4,4931.8,0.0,1.0
2021-11-11,6.76,7.49,6.76,7.48,19007,33.8,37.45,33.8,37.4,3801.4,0.0,1.0
2021-11-12,6.36,6.88,6.31,6.76,25193,31.8,34.4,31.55,33.8,5038.6,0.0,1.0
2021-11-15,6.47,8.2999,5.56,8.21,8165245,32.35,41.4995,27.8,41.05,1633049,0.0,1.0
2021-11-16,5.59,6.16,5.15,5.95,393268,27.95,30.8,25.75,29.75,78653.6,0.0,1.0
2021-11-17,4.91,5.54,4.77,5.54,210364,24.55,27.7,23.85,27.7,42072.8,0.0,1.0
2021-11-18,5.05,5.23,4.67,4.75,91993,25.25,26.15,23.35,23.75,18398.6,0.0,1.0
2021-11-19,5.02,5.11,4.86,5.11,70594,25.1,25.55,24.3,25.55,14118.8,0.0,1.0
2021-11-22,4.93,5.02,4.5,5.02,76724,24.65,25.1,22.5,25.1,15344.8,0.0,1.0
2021-11-23,4.48,4.86,4.4614,4.86,82660,22.4,24.3,22.307,24.3,16532,0.0,1.0
2021-11-24,4.32,4.5388,4.27,4.41,39147,21.6,22.694,21.35,22.05,7829.4,0.0,1.0
2021-11-26,4.4,4.4857,4.0,4.0,48130,22.0,22.4285,20.0,20.0,9626,0.0,1.0
2021-11-29,4.55,4.76,4.4859,4.63,27137,22.75,23.8,22.4295,23.15,5427.4,0.0,1.0
2021-11-30,4.17,4.71,3.81,4.68,108894,20.85,23.55,19.05,23.4,21778.8,0.0,1.0
2021-12-01,3.86,4.337,3.85,4.14,70646,19.3,21.685,19.25,20.7,14129.2,0.0,1.0
2021-12-02,3.84,4.16,3.6101,4.16,42770,19.2,20.8,18.0505,20.8,8554,0.0,1.0
2021-12-03,3.895,4.1366,3.71,4.13,71431,19.475,20.683,18.55,20.65,14286.2,0.0,1.0
2021-12-06,4.0,4.1,3.69,3.77,31074,20.0,20.5,18.45,18.85,6214.8,0.0,1.0
2021-12-07,3.96,4.14,3.86,4.05,18343,19.8,20.7,19.3,20.25,3668.6,0.0,1.0
2021-12-08,3.91,3.99,3.8523,3.8523,10694,19.55,19.95,19.2615,19.2615,2138.8,0.0,1.0
2021-12-09,3.8,3.95,3.76,3.93,14407,19.0,19.75,18.8,19.65,2881.4,0.0,1.0
2021-12-10,3.82,3.8503,3.6601,3.81,31312,19.1,19.2515,18.3005,19.05,6262.4,0.0,1.0
2021-12-13,3.82,3.87,3.66,3.87,17444,19.1,19.35,18.3,19.35,3488.8,0.0,1.0
2021-12-14,3.46,3.8499,3.4,3.79,30340,17.3,19.2495,17.0,18.95,6068,0.0,1.0
2021-12-15,3.4,3.5145,3.19,3.5,14379,17.0,17.5725,15.95,17.5,2875.8,0.0,1.0
2021-12-16,3.6,3.61,3.35,3.49,17489,18.0,18.05,16.75,17.45,3497.8,0.0,1.0
2021-12-17,3.33,3.5127,3.26,3.31,20894,16.65,17.5635,16.3,16.55,4178.8,0.0,1.0
2021-12-20,3.41,3.46,3.3127,3.46,13623,17.05,17.3,16.5635,17.3,2724.6,0.0,1.0
2021-12-21,3.35,3.5,3.26,3.49,19909,16.75,17.5,16.3,17.45,3981.8,0.0,1.0
2021-12-22,3.26,3.4,3.26,3.33,10245,16.3,17.0,16.3,16.65,2049,0.0,1.0
2021-12-23,3.4,3.4,3.28,3.28,12968,17.0,17.0,16.4,16.4,2593.6,0.0,1.0
2021-12-27,3.3,3.38,3.3,3.37,7565,16.5,16.9,16.5,16.85,1513,0.0,1.0
2021-12-28,3.41,3.48,3.19,3.31,11097,17.05,17.4,15.95,16.55,2219.4,0.0,1.0
2021-12-29,3.33,3.5,3.2,3.5,10839,16.65,17.5,16.0,17.5,2167.8,0.0,1.0
2021-12-30,3.31,3.37,3.25,3.33,6607,16.55,16.85,16.25,16.65,1321.4,0.0,1.0
2021-12-31,3.17,3.3193,3.16,3.3,25888,15.85,16.5965,15.8,16.5,5177.6,0.0,1.0
2022-01-03,3.37,3.5,3.07,3.16,17610,16.85,17.5,15.35,15.8,3522,0.0,1.0
2022-01-04,3.25,3.4,3.09,3.4,18482,16.25,17.0,15.45,17.0,3696.4,0.0,1.0
2022-01-05,3.15,3.32,3.15,3.3,6854,15.75,16.6,15.75,16.5,1370.8,0.0,1.0
2022-01-06,3.15,3.22,3.03,3.15,6919,15.75,16.1,15.15,15.75,1383.8,0.0,1.0
2022-01-07,2.97,3.1368,2.96,3.11,15873,14.85,15.684,14.8,15.55,3174.6,0.0,1.0
2022-01-10,2.94,3.02,2.75,3.02,7804,14.7,15.1,13.75,15.1,1560.8,0.0,1.0
2022-01-11,2.96,2.96,2.85,2.88,9386,14.8,14.8,14.25,14.4,1877.2,0.0,1.0
2022-01-12,2.9,3.0001,2.9,3.0001,1753,14.5,15.0005,14.5,15.0005,350.6,0.0,1.0
2022-01-13,2.95,2.98,2.85,2.85,14922,14.75,14.9,14.25,14.25,2984.4,0.0,1.0
2022-01-14,2.86,2.95,2.8278,2.93,22796,14.3,14.75,14.139,14.65,4559.2,0.0,1.0
2022-01-18,2.78,2.94,2.77,2.94,9053,13.9,14.7,13.85,14.7,1810.6,0.0,1.0
2022-01-19,2.75,2.88,2.7,2.88,28255,13.75,14.4,13.5,14.4,5651,0.0,1.0
2022-01-20,2.8,2.8499,2.7,2.75,21666,14.0,14.2495,13.5,13.75,4333.2,0.0,1.0
2022-01-21,2.63,2.7813,2.58,2.7813,21611,13.15,13.9065,12.9,13.9065,4322.2,0.0,1.0
2022-01-24,2.42,2.51,2.0101,2.42,39264,12.1,12.55,10.0505,12.1,7852.8,0.0,1.0
2022-01-25,2.36,2.4,2.36,2.3899,5210,11.8,12.0,11.8,11.9495,1042,0.0,1.0
2022-01-26,2.46,2.49,2.36,2.45,14746,12.3,12.45,11.8,12.25,2949.2,0.0,1.0
2022-01-27,2.43,2.43,2.32,2.43,13098,12.15,12.15,11.6,12.15,2619.6,0.0,1.0
2022-01-28,2.4299,2.43,2.41,2.4184,2551,12.1495,12.15,12.05,12.092,510.2,0.0,1.0
2022-01-31,2.43,2.47,2.42,2.44,13304,12.15,12.35,12.1,12.2,2660.8,0.0,1.0
2022-02-01,2.48,2.48,2.4,2.48,12160,12.4,12.4,12.0,12.4,2432,0.0,1.0
2022-02-02,2.46,2.48,2.39,2.48,3919,12.3,12.4,11.95,12.4,783.8,0.0,1.0
2022-02-03,2.29,2.58,2.29,2.48,4981,11.45,12.9,11.45,12.4,996.2,0.0,1.0
2022-02-04,2.43,2.43,2.4,2.4,1622,12.15,12.15,12.0,12.0,324.4,0.0,1.0
2022-02-07,2.42,2.48,2.37,2.475,9268,12.1,12.4,11.85,12.375,1853.6,0.0,1.0
2022-02-08,2.4,2.43,2.28,2.43,13055,12.0,12.15,11.4,12.15,2611,0.0,1.0
2022-02-09,2.49,2.66,2.35,2.43,51845,12.45,13.3,11.75,12.15,10369,0.0,1.0
2022-02-10,2.49,2.49,2.38,2.38,10139,12.45,12.45,11.9,11.9,2027.8,0.0,1.0
2022-02-11,2.4,2.45,2.3554,2.42,19667,12.0,12.25,11.777,12.1,3933.4,0.0,1.0
2022-02-14,2.4,2.4,2.3002,2.34,11079,12.0,12.0,11.501,11.7,2215.8,0.0,1.0
2022-02-15,2.42,2.43,2.34,2.37,4572,12.1,12.15,11.7,11.85,914.4,0.0,1.0
2022-02-16,2.3656,2.41,2.3656,2.37,11397,11.828,12.05,11.828,11.85,2279.4,0.0,1.0
2022-02-17,2.3,2.3999,2.3,2.31,5260,11.5,11.9995,11.5,11.55,1052,0.0,1.0
2022-02-18,2.28,2.36,2.27,2.35,9689,11.4,11.8,11.35,11.75,1937.8,0.0,1.0
2022-02-22,2.23,2.3299,2.14,2.27,19825,11.15,11.6495,10.7,11.35,3965,0.0,1.0
2022-02-23,2.25,2.27,2.1314,2.1934,5774,11.25,11.35,10.657,10.967,1154.8,0.0,1.0
2022-02-24,2.2199,2.23,2.13,2.13,2529,11.0995,11.15,10.65,10.65,505.8,0.0,1.0
2022-02-25,2.26,2.33,2.07,2.22,7075,11.3,11.65,10.35,11.1,1415,0.0,1.0
2022-02-28,2.09,2.27,2.08,2.27,18373,10.45,11.35,10.4,11.35,3674.6,0.0,1.0
2022-03-01,2.07,2.15,2.07,2.11,4739,10.35,10.75,10.35,10.55,947.8,0.0,1.0
2022-03-02,2.03,2.07,2.03,2.07,1898,10.15,10.35,10.15,10.35,379.6,0.0,1.0
2022-03-03,2.025,2.1,1.985,2.1,11780,10.125,10.5,9.925,10.5,2356,0.0,1.0
2022-03-04,1.91,1.95,1.87,1.95,10593,9.55,9.75,9.35,9.75,2118.6,0.0,1.0
2022-03-07,1.72,2.0,1.7,2.0,33826,8.6,10.0,8.5,10.0,6765.2,0.0,1.0
2022-03-08,1.71,1.73,1.63,1.7,4670,8.55,8.65,8.15,8.5,934,0.0,1.0
2022-03-09,1.67,1.75,1.67,1.7,9202,8.35,8.75,8.35,8.5,1840.4,0.0,1.0
2022-03-10,1.69,1.78,1.66,1.73,12034,8.45,8.9,8.3,8.65,2406.8,0.0,1.0
2022-03-11,1.5827,1.7418,1.57,1.6801,16640,7.9135,8.709,7.85,8.4005,3328,0.0,1.0
2022-03-14,1.55,1.79,1.51,1.77,52386,7.75,8.95,7.55,8.85,10477.2,0.0,1.0
2022-03-15,1.55,1.67,1.53,1.63,12516,7.75,8.35,7.65,8.15,2503.2,0.0,1.0
2022-03-16,1.45,1.64,1.44,1.55,20160,7.25,8.2,7.2,7.75,4032,0.0,1.0
2022-03-17,1.44,1.69,1.435,1.52,29664,7.2,8.45,7.175,7.6,5932.8,0.0,1.0
2022-03-18,1.4662,1.55,1.46,1.4984,165111,7.331,7.75,7.3,7.492,33022.2,0.0,1.0
2022-03-21,1.65,1.8,1.45,1.48,644081,8.25,9.0,7.25,7.4,128816.2,0.0,1.0
2022-03-22,1.62,1.77,1.57,1.73,309428,8.1,8.85,7.85,8.65,61885.6,0.0,1.0
2022-03-23,1.72,1.8,1.48,1.65,526501,8.6,9.0,7.4,8.25,105300.2,0.0,1.0
2022-03-24,1.765,1.83,1.5908,1.7,315131,8.825,9.15,7.954,8.5,63026.2,0.0,1.0
2022-03-25,1.6,1.84,1.54,1.84,252044,8.0,9.2,7.7,9.2,50408.8,0.0,1.0
2022-03-28,1.57,1.6,1.45,1.6,97886,7.85,8.0,7.25,8.0,19577.2,0.0,1.0
2022-03-29,1.57,1.6,1.48,1.6,39886,7.85,8.0,7.4,8.0,7977.2,0.0,1.0
2022-03-30,1.52,1.55,1.455,1.55,83702,7.6,7.75,7.275,7.75,16740.4,0.0,1.0
2022-03-31,1.5171,1.52,1.46,1.49,94449,7.5855,7.6,7.3,7.45,18889.8,0.0,1.0
2022-04-01,1.51,1.55,1.46,1.4833,25828,7.55,7.75,7.3,7.4165,5165.6,0.0,1.0
2022-04-04,1.48,1.535,1.45,1.51,28379,7.4,7.675,7.25,7.55,5675.8,0.0,1.0
2022-04-05,1.4701,1.53,1.45,1.482,77138,7.3505,7.65,7.25,7.41,15427.6,0.0,1.0
2022-04-06,1.57,1.658,1.4314,1.462,259316,7.85,8.29,7.157,7.31,51863.2,0.0,1.0
2022-04-07,1.511,1.6294,1.51,1.62,24807,7.555,8.147,7.55,8.1,4961.4,0.0,1.0
2022-04-08,1.45,1.59,1.3,1.59,69774,7.25,7.95,6.5,7.95,13954.8,0.0,1.0
2022-04-11,1.39,1.42,1.33,1.4,32227,6.95,7.1,6.65,7.0,6445.4,0.0,1.0
2022-04-12,1.4,1.42,1.34,1.34,47807,7.0,7.1,6.7,6.7,9561.4,0.0,1.0
2022-04-13,1.32,1.4499,1.29,1.43,112188,6.6,7.2495,6.45,7.15,22437.6,0.0,1.0
2022-04-14,1.2876,1.35,1.22,1.35,27274,6.438,6.75,6.1,6.75,5454.8,0.0,1.0
2022-04-18,1.19,1.33,1.02,1.3,46875,5.95,6.65,5.1,6.5,9375,0.0,1.0
2022-04-19,1.29,1.63,1.19,1.2029,1042406,6.45,8.15,5.95,6.0145,208481.2,0.0,1.0
2022-04-20,1.23,1.34,1.23,1.29,110093,6.15,6.7,6.15,6.45,22018.6,0.0,1.0
2022-04-21,1.24,1.29,1.2009,1.22,43635,6.2,6.45,6.0045,6.1,8727,0.0,1.0
2022-04-22,1.2,1.29,1.14,1.29,46617,6.0,6.45,5.7,6.45,9323.4,0.0,1.0
2022-04-25,1.1402,1.2,1.14,1.16,22915,5.701,6.0,5.7,5.8,4583,0.0,1.0
2022-04-26,1.2,1.2,1.11,1.11,12690,6.0,6.0,5.55,5.55,2538,0.0,1.0
2022-04-27,1.06,1.2,0.9075,1.17,197877,5.3,6.0,4.5375,5.85,39575.4,0.0,1.0
2022-04-28,0.9995,1.05,0.95,1.05,74083,4.9975,5.25,4.75,5.25,14816.6,0.0,1.0
2022-04-29,0.935,1.0199,0.9107,0.9895,33004,4.675,5.0995,4.5535,4.9475,6600.8,0.0,1.0
2022-05-02,0.9164,0.9395,0.8872,0.925,52758,4.582,4.6975,4.436,4.625,10551.6,0.0,1.0
2022-05-03,0.91,0.9413,0.89,0.9413,18710,4.55,4.7065,4.45,4.7065,3742,0.0,1.0
2022-05-04,0.88785,0.919,0.8746,0.90485,22240,4.43925,4.595,4.373,4.52425,4448,0.0,1.0
2022-05-05,0.902,0.9196,0.85,0.88,64105,4.51,4.598,4.25,4.4,12821,0.0,1.0
2022-05-06,0.89,0.977,0.8896,0.977,13555,4.45,4.885,4.448,4.885,2711,0.0,1.0
2022-05-09,0.9412,0.96,0.89,0.96,4969,4.706,4.8,4.45,4.8,993.8,0.0,1.0
2022-05-10,0.9,0.94,0.89,0.9198,7823,4.5,4.7,4.45,4.599,1564.6,0.0,1.0
2022-05-11,0.8763,0.906,0.8729,0.89,11334,4.3815,4.53,4.3645,4.45,2266.8,0.0,1.0
2022-05-12,0.8675,0.9075,0.7614,0.9075,16230,4.3375,4.5375,3.807,4.5375,3246,0.0,1.0
2022-05-13,0.9751,0.9751,0.7735,0.85,108033,4.8755,4.8755,3.8675,4.25,21606.6,0.0,1.0
2022-05-16,1.07,1.38,0.981,0.981,156702,5.35,6.9,4.905,4.905,31340.4,0.0,1.0
2022-05-17,1.02,1.1501,0.9629,1.1501,47244,5.1,5.7505,4.8145,5.7505,9448.8,0.0,1.0
2022-05-18,0.85,1.0,0.85,0.98,16931,4.25,5.0,4.25,4.9,3386.2,0.0,1.0
2022-05-19,0.983,0.983,0.8051,0.88,47369,4.915,4.915,4.0255,4.4,9473.8,0.0,1.0
2022-05-20,0.894999,1.02,0.89,1.02,26041,4.474995,5.1,4.45,5.1,5208.2,0.0,1.0
2022-05-23,0.932801,1.0199,0.85,0.8538,6720,4.664005,5.0995,4.25,4.269,1344,0.0,1.0
2022-05-24,0.8947,0.94,0.863799,0.94,10113,4.4735,4.7,4.318995,4.7,2022.6,0.0,1.0
2022-05-25,1.1,1.1,0.9501,0.9501,26218,5.5,5.5,4.7505,4.7505,5243.6,0.0,1.0
2022-05-26,1.1,1.1,1.05,1.1,19740,5.5,5.5,5.25,5.5,3948,0.0,1.0
2022-05-27,1.05,1.135,1.05,1.1,40401,5.25,5.675,5.25,5.5,8080.2,0.0,1.0
2022-05-31,1.1,1.18,1.08,1.13,15999,5.5,5.9,5.4,5.65,3199.8,0.0,1.0
2022-06-01,1.06,1.1,1.0201,1.1,7113,5.3,5.5,5.1005,5.5,1422.6,0.0,1.0
2022-06-02,1.06,1.1,1.0066,1.1,2234,5.3,5.5,5.033,5.5,446.8,0.0,1.0
2022-06-03,0.965,1.06,0.95,1.06,13129,4.825,5.3,4.75,5.3,2625.8,0.0,1.0
2022-06-06,0.979899,0.982399,0.9301,0.9501,8792,4.899495,4.911995,4.6505,4.7505,1758.4,0.0,1.0
2022-06-07,1.05,1.1,0.969899,0.969999,4987,5.25,5.5,4.849495,4.849995,997.4,0.0,1.0
2022-06-08,1.0676,1.07,1.04,1.07,1558,5.338,5.35,5.2,5.35,311.6,0.0,1.0
2022-06-09,1.0999,1.0999,0.9522,0.9522,5466,5.4995,5.4995,4.761,4.761,1093.2,0.0,1.0
2022-06-10,1.069,1.1,1.0,1.1,11566,5.345,5.5,5.0,5.5,2313.2,0.0,1.0
2022-06-13,1.02,1.08,0.93,1.08,12305,5.1,5.4,4.65,5.4,2461,0.0,1.0
2022-06-14,0.9495,1.0199,0.8601,0.96,27297,4.7475,5.0995,4.3005,4.8,5459.4,0.0,1.0
2022-06-15,0.9232,0.975,0.91,0.9495,7574,4.616,4.875,4.55,4.7475,1514.8,0.0,1.0
2022-06-16,0.9,0.923301,0.8969,0.9233,11083,4.5,4.616505,4.4845,4.6165,2216.6,0.0,1.0
2022-06-17,0.8605,0.91,0.8,0.885,31766,4.3025,4.55,4.0,4.425,6353.2,0.0,1.0
2022-06-21,0.8451,0.88,0.83,0.88,26427,4.2255,4.4,4.15,4.4,5285.4,0.0,1.0
2022-06-22,0.881001,0.9282,0.83,0.83,82885,4.405005,4.641,4.15,4.15,16577,0.0,1.0
2022-06-23,0.820101,0.9599,0.820101,0.9599,23782,4.100505,4.7995,4.100505,4.7995,4756.4,0.0,1.0
2022-06-24,0.867499,0.925,0.8201,0.85,113868,4.337495,4.625,4.1005,4.25,22773.6,0.0,1.0
2022-06-27,0.82999,0.87,0.81,0.87,11039,4.14995,4.35,4.05,4.35,2207.8,0.0,1.0
2022-06-28,0.839799,0.8399,0.76,0.81,65542,4.198995,4.1995,3.8,4.05,13108.4,0.0,1.0
2022-06-29,0.8192,0.84555,0.7802,0.84,12877,4.096,4.22775,3.901,4.2,2575.4,0.0,1.0
2022-06-30,0.7997,0.8114,0.79,0.8114,1185,3.9985,4.057,3.95,4.057,237,0.0,1.0
2022-07-01,0.7979,0.8172,0.7601,0.8172,2055,3.9895,4.086,3.8005,4.086,411,0.0,1.0
2022-07-05,0.79,0.79,0.76,0.7679,25263,3.95,3.95,3.8,3.8395,5052.6,0.0,1.0
2022-07-06,0.7525,0.830299,0.7502,0.800101,26306,3.7625,4.151495,3.751,4.000505,5261.2,0.0,1.0
2022-07-07,0.9266,0.93,0.75,0.75,45246,4.633,4.65,3.75,3.75,9049.2,0.0,1.0
2022-07-08,0.9439,0.949,0.9,0.9266,14693,4.7195,4.745,4.5,4.633,2938.6,0.0,1.0
2022-07-11,0.9207,0.94,0.900101,0.9325,6832,4.6035,4.7,4.500505,4.6625,1366.4,0.0,1.0
2022-07-12,0.88,0.9142,0.85,0.91,9823,4.4,4.571,4.25,4.55,1964.6,0.0,1.0
2022-07-13,0.8125,0.8932,0.8117,0.88,14528,4.0625,4.466,4.0585,4.4,2905.6,0.0,1.0
2022-07-14,0.8464,0.8464,0.7748,0.7748,8469,4.232,4.232,3.874,3.874,1693.8,0.0,1.0
2022-07-15,0.852399,0.8612,0.821501,0.821501,10647,4.261995,4.306,4.107505,4.107505,2129.4,0.0,1.0
2022-07-18,0.8501,0.9431,0.7701,0.8555,27307,4.2505,4.7155,3.8505,4.2775,5461.4,0.0,1.0
2022-07-19,0.8599,0.8607,0.80995,0.84,13062,4.2995,4.3035,4.04975,4.2,2612.4,0.0,1.0
2022-07-20,1.01,1.25,0.84505,0.85,1408315,5.05,6.25,4.22525,4.25,281663,0.0,1.0
2022-07-21,1.07,1.15,0.9358,0.955,264057,5.35,5.75,4.679,4.775,52811.4,0.0,1.0
2022-07-22,0.98,1.1125,0.84,1.1125,94816,4.9,5.5625,4.2,5.5625,18963.2,0.0,1.0
2022-07-25,0.94,0.9506,0.8741,0.9506,16158,4.7,4.753,4.3705,4.753,3231.6,0.0,1.0
2022-07-26,1.075,1.15,0.8742,0.929999,50763,5.375,5.75,4.371,4.649995,10152.6,0.0,1.0
2022-07-27,1.04,1.15,0.99,1.13,35866,5.2,5.75,4.95,5.65,7173.2,0.0,1.0
2022-07-28,0.9816,1.0,0.96,1.0,8160,4.908,5.0,4.8,5.0,1632,0.0,1.0
2022-07-29,0.9951,1.021,0.95,0.988,10694,4.9755,5.105,4.75,4.94,2138.8,0.0,1.0
2022-08-01,0.91,0.97,0.9,0.97,19306,4.55,4.85,4.5,4.85,3861.2,0.0,1.0
2022-08-02,0.89,0.91,0.87,0.87,12816,4.45,4.55,4.35,4.35,2563.2,0.0,1.0
2022-08-03,0.8749,0.95,0.8501,0.89,46227,4.3745,4.75,4.2505,4.45,9245.4,0.0,1.0
2022-08-04,0.875,0.903,0.86,0.86,18360,4.375,4.515,4.3,4.3,3672,0.0,1.0
2022-08-05,0.91,0.93,0.81,0.8503,93596,4.55,4.65,4.05,4.2515,18719.2,0.0,1.0
2022-08-08,1.03,1.04,0.92,0.959999,22957,5.15,5.2,4.6,4.799995,4591.4,0.0,1.0
2022-08-09,1.01,1.25,0.935,1.03,426977,5.05,6.25,4.675,5.15,85395.4,0.0,1.0
2022-08-10,0.95,1.0499,0.89,1.01,42232,4.75,5.2495,4.45,5.05,8446.4,0.0,1.0
2022-08-11,1.0,1.1,0.94,1.1,31294,5.0,5.5,4.7,5.5,6258.8,0.0,1.0
2022-08-12,0.99,1.01,0.9455,0.97,16545,4.95,5.05,4.7275,4.85,3309,0.0,1.0
2022-08-15,0.9973,1.0,0.946851,0.95245,26099,4.9865,5.0,4.734255,4.76225,5219.8,0.0,1.0
2022-08-16,0.9887,1.0099,0.8201,1.0,33912,4.9435,5.0495,4.1005,5.0,6782.4,0.0,1.0
2022-08-17,0.98,1.04,0.9011,1.04,8138,4.9,5.2,4.5055,5.2,1627.6,0.0,1.0
2022-08-18,2.17,4.75,1.1,1.18,119410095,10.85,23.75,5.5,5.9,23882019,0.0,1.0
2022-08-19,1.25,2.18,1.14,1.94,7453062,6.25,10.9,5.7,9.7,1490612.4,0.0,1.0
2022-08-22,2.16,3.45,1.16,1.26,82452015,10.8,17.25,5.8,6.3,16490403,0.0,1.0
2022-08-23,1.33,1.7,1.3,1.69,8525373,6.65,8.5,6.5,8.45,1705074.6,0.0,1.0
2022-08-24,1.98,2.6,1.82,2.03,118871531,9.9,13.0,9.1,10.15,23774306.2,0.0,1.0
2022-08-25,2.89,3.09,2.21,2.21,146076069,14.45,15.45,11.05,11.05,29215213.8,0.0,1.0
2022-08-26,2.55,4.16,2.31,3.68,106395524,12.75,20.8,11.55,18.4,21279104.8,0.0,1.0
2022-08-29,2.95,3.24,2.63,3.05,28095167,14.75,16.2,13.15,15.25,5619033.4,0.0,1.0
2022-08-30,2.27,2.95,2.01,2.89,12385714,11.35,14.75,10.05,14.45,2477142.8,0.0,1.0
2022-08-31,1.92,2.03,1.71,2.0,6283354,9.6,10.15,8.55,10.0,1256670.8,0.0,1.0
2022-09-01,1.59,1.91,1.52,1.77,5870194,7.95,9.55,7.6,8.85,1174038.8,0.0,1.0
2022-09-02,1.93,2.4,1.81,1.92,62370794,9.65,12.0,9.05,9.6,12474158.8,0.0,1.0
2022-09-06,1.84,2.13,1.8,2.07,5255819,9.2,10.65,9.0,10.35,1051163.8,0.0,1.0
2022-09-07,1.76,1.81,1.63,1.73,2700156,8.8,9.05,8.15,8.65,540031.2,0.0,1.0
2022-09-08,1.69,1.71,1.58,1.7,1646132,8.45,8.55,7.9,8.5,329226.4,0.0,1.0
2022-09-09,1.57,1.7,1.54,1.6,2053606,7.85,8.5,7.7,8.0,410721.2,0.0,1.0
2022-09-12,1.64,1.68,1.46,1.54,2190245,8.2,8.4,7.3,7.7,438049,0.0,1.0
2022-09-13,1.49,1.57,1.45,1.57,1301078,7.45,7.85,7.25,7.85,260215.6,0.0,1.0
2022-09-14,1.41,1.49,1.33,1.48,1186047,7.05,7.45,6.65,7.4,237209.4,0.0,1.0
2022-09-15,1.28,1.42,1.28,1.3704,988220,6.4,7.1,6.4,6.852,197644,0.0,1.0
2022-09-16,1.5,1.75,1.28,1.3,35828099,7.5,8.75,6.4,6.5,7165619.8,0.0,1.0
2022-09-19,1.42,1.47,1.31,1.43,2193232,7.1,7.35,6.55,7.15,438646.4,0.0,1.0
2022-09-20,1.42,1.57,1.36,1.36,2051892,7.1,7.85,6.8,6.8,410378.4,0.0,1.0
2022-09-21,1.37,1.5299,1.35,1.42,1039562,6.85,7.6495,6.75,7.1,207912.4,0.0,1.0
2022-09-22,1.34,1.3892,1.295,1.35,1094554,6.7,6.946,6.475,6.75,218910.8,0.0,1.0
2022-09-23,1.23,1.31,1.2,1.29,1103749,6.15,6.55,6.0,6.45,220749.8,0.0,1.0
2022-09-26,1.29,1.37,1.2,1.2,793411,6.45,6.85,6.0,6.0,158682.2,0.0,1.0
2022-09-27,1.3,1.35,1.25,1.29,565312,6.5,6.75,6.25,6.45,113062.4,0.0,1.0
2022-09-28,1.27,1.3099,1.25,1.26,341046,6.35,6.5495,6.25,6.3,68209.2,0.0,1.0
2022-09-29,1.2,1.2614,1.2,1.22,345326,6.0,6.307,6.0,6.1,69065.2,0.0,1.0
2022-09-30,1.23,1.28,1.2,1.2,319536,6.15,6.4,6.0,6.0,63907.2,0.0,1.0
2022-10-03,1.2,1.2369,1.17,1.22,594465,6.0,6.1845,5.85,6.1,118893,0.0,1.0
2022-10-04,1.13,1.2,1.05,1.2,783697,5.65,6.0,5.25,6.0,156739.4,0.0,1.0
2022-10-05,1.1,1.12,1.05,1.11,425106,5.5,5.6,5.25,5.55,85021.2,0.0,1.0
2022-10-06,1.09,1.1894,1.05,1.08,628879,5.45,5.947,5.25,5.4,125775.8,0.0,1.0
2022-10-07,1.07,1.11,1.05,1.1,273773,5.35,5.55,5.25,5.5,54754.6,0.0,1.0
2022-10-10,1.0,1.06,1.0,1.06,390002,5.0,5.3,5.0,5.3,78000.4,0.0,1.0
2022-10-11,1.01,1.04,1.0,1.03,304660,5.05,5.2,5.0,5.15,60932,0.0,1.0
2022-10-12,0.9501,1.01,0.9301,1.01,573191,4.7505,5.05,4.6505,5.05,114638.2,0.0,1.0
2022-10-13,0.9869,1.05,0.87,0.94,1403604,4.9345,5.25,4.35,4.7,280720.8,0.0,1.0
2022-10-14,0.9101,0.9999,0.9007,0.96,171326,4.5505,4.9995,4.5035,4.8,34265.2,0.0,1.0
2022-10-17,1.0,1.09,0.8806,0.9,1278271,5.0,5.45,4.403,4.5,255654.2,0.0,1.0
2022-10-18,1.15,1.48,1.05,1.06,17891722,5.75,7.4,5.25,5.3,3578344.4,0.0,1.0
2022-10-19,1.08,1.2525,1.05,1.14,1683670,5.4,6.2625,5.25,5.7,336734,0.0,1.0
2022-10-20,0.9999,1.08,0.98,1.05,758143,4.9995,5.4,4.9,5.25,151628.6,0.0,1.0
2022-10-21,0.9931,1.03,0.98,1.03,230198,4.9655,5.15,4.9,5.15,46039.6,0.0,1.0
2022-10-24,0.98,1.02,0.9206,1.0,407089,4.9,5.1,4.603,5.0,81417.8,0.0,1.0
2022-10-25,1.01,1.04,0.965,0.97,349423,5.05,5.2,4.825,4.85,69884.6,0.0,1.0
2022-10-26,1.02,1.04,1.01,1.01,240563,5.1,5.2,5.05,5.05,48112.6,0.0,1.0
2022-10-27,0.9801,1.03,0.9724,1.02,224043,4.9005,5.15,4.862,5.1,44808.6,0.0,1.0
2022-10-28,0.9862,0.9883,0.9613,0.9613,124285,4.931,4.9415,4.8065,4.8065,24857,0.0,1.0
2022-10-31,0.99,1.0025,0.95,1.0,162370,4.95,5.0125,4.75,5.0,32474,0.0,1.0
2022-11-01,0.9897,1.01,0.96,1.0,129377,4.9485,5.05,4.8,5.0,25875.4,0.0,1.0
2022-11-02,0.935,0.98,0.9048,0.98,424161,4.675,4.9,4.524,4.9,84832.2,0.0,1.0
2022-11-03,0.905,0.9198,0.9,0.9138,190744,4.525,4.599,4.5,4.569,38148.8,0.0,1.0
2022-11-04,0.9408,0.98,0.901,0.932,390429,4.704,4.9,4.505,4.66,78085.8,0.0,1.0
2022-11-07,0.96,0.98,0.9276,0.9384,145316,4.8,4.9,4.638,4.692,29063.2,0.0,1.0
2022-11-08,0.91,0.9527,0.87,0.9527,287859,4.55,4.7635,4.35,4.7635,57571.8,0.0,1.0
2022-11-09,0.94,0.97,0.8901,0.91,346111,4.7,4.85,4.4505,4.55,69222.2,0.0,1.0
2022-11-10,1.05,1.1783,0.9404,0.95,1221294,5.25,5.8915,4.702,4.75,244258.8,0.0,1.0
2022-11-11,1.12,1.14,1.02,1.1,404034,5.6,5.7,5.1,5.5,80806.8,0.0,1.0
2022-11-14,0.975,1.11,0.96,1.11,613454,4.875,5.55,4.8,5.55,122690.8,0.0,1.0
2022-11-15,0.985,1.0274,0.98,0.99,151456,4.925,5.137,4.9,4.95,30291.2,0.0,1.0
2022-11-16,0.974999,1.015,0.9504,0.99,44111,4.874995,5.075,4.752,4.95,8822.2,0.0,1.0
2022-11-17,1.01,1.05,0.967551,0.97,303037,5.05,5.25,4.837755,4.85,60607.4,0.0,1.0
2022-11-18,1.0491,1.1,0.9601,1.0,633958,5.2455,5.5,4.8005,5.0,126791.6,0.0,1.0
2022-11-21,1.02,1.05,0.9998,1.02,63363,5.1,5.25,4.999,5.1,12672.6,0.0,1.0
2022-11-22,0.975,1.03,0.97,1.0074,122670,4.875,5.15,4.85,5.037,24534,0.0,1.0
2022-11-23,0.9989,1.0,0.98,0.9829,77035,4.9945,5.0,4.9,4.9145,15407,0.0,1.0
2022-11-25,1.02,1.02,0.9726,1.01,38642,5.1,5.1,4.863,5.05,7728.4,0.0,1.0
2022-11-28,1.13,1.13,0.9901,1.0,811642,5.65,5.65,4.9505,5.0,162328.4,0.0,1.0
2022-11-29,1.07,1.09,1.04,1.09,139390,5.35,5.45,5.2,5.45,27878,0.0,1.0
2022-11-30,1.09,1.12,1.05,1.11,396387,5.45,5.6,5.25,5.55,79277.4,0.0,1.0
2022-12-01,1.14,1.2,1.06,1.08,578775,5.7,6.0,5.3,5.4,115755,0.0,1.0
2022-12-02,1.1,1.15,1.07,1.15,231445,5.5,5.75,5.35,5.75,46289,0.0,1.0
2022-12-05,1.09,1.12,1.07,1.1,128512,5.45,5.6,5.35,5.5,25702.4,0.0,1.0
2022-12-06,1.02,1.11,0.9825,1.085,307019,5.1,5.55,4.9125,5.425,61403.8,0.0,1.0
2022-12-07,1.12,1.15,1.0,1.04,436302,5.6,5.75,5.0,5.2,87260.4,0.0,1.0
2022-12-08,1.07,1.11,1.05,1.1,131222,5.35,5.55,5.25,5.5,26244.4,0.0,1.0
2022-12-09,1.04,1.09,1.0301,1.07,150949,5.2,5.45,5.1505,5.35,30189.8,0.0,1.0
2022-12-12,0.9996,1.06,0.96,1.03,290360,4.998,5.3,4.8,5.15,58072,0.0,1.0
2022-12-13,0.98,1.03,0.9704,1.03,111314,4.9,5.15,4.852,5.15,22262.8,0.0,1.0
2022-12-14,0.9502,1.0,0.9501,0.99,118377,4.751,5.0,4.7505,4.95,23675.4,0.0,1.0
2022-12-15,0.9125,0.98,0.9,0.975,253407,4.5625,4.9,4.5,4.875,50681.4,0.0,1.0
2022-12-16,0.94,0.94,0.901,0.9149,114515,4.7,4.7,4.505,4.5745,22903,0.0,1.0
2022-12-19,0.91,0.94,0.8902,0.94,245486,4.55,4.7,4.451,4.7,49097.2,0.0,1.0
2022-12-20,0.87515,0.91,0.8514,0.9001,318738,4.37575,4.55,4.257,4.5005,63747.6,0.0,1.0
2022-12-21,0.8601,0.9,0.8401,0.88,177887,4.3005,4.5,4.2005,4.4,35577.4,0.0,1.0
2022-12-22,0.7937,0.875,0.7,0.85,785907,3.9685,4.375,3.5,4.25,157181.4,0.0,1.0
2022-12-23,0.822,0.822,0.7356,0.8,257719,4.11,4.11,3.678,4.0,51543.8,0.0,1.0
2022-12-27,0.777,0.8048,0.72,0.8,162853,3.885,4.024,3.6,4.0,32570.6,0.0,1.0
2022-12-28,0.7947,0.8291,0.72,0.76,235735,3.9735,4.1455,3.6,3.8,47147,0.0,1.0
2022-12-29,0.7596,0.779,0.735,0.7462,212409,3.798,3.895,3.675,3.731,42481.8,0.0,1.0
2022-12-30,0.74,0.84,0.7322,0.733,375144,3.7,4.2,3.661,3.665,75028.8,0.0,1.0
2023-01-03,0.78,0.799,0.756,0.774,100357,3.9,3.995,3.78,3.87,20071.4,0.0,1.0
2023-01-04,0.87,0.884,0.77,0.771,329676,4.35,4.42,3.85,3.855,65935.2,0.0,1.0
2023-01-05,0.8402,0.8778,0.819999,0.87,117601,4.201,4.389,4.099995,4.35,23520.2,0.0,1.0
2023-01-06,0.859799,0.86,0.7913,0.85,128807,4.298995,4.3,3.9565,4.25,25761.4,0.0,1.0
2023-01-09,0.7957,0.85,0.7957,0.8342,168798,3.9785,4.25,3.9785,4.171,33759.6,0.0,1.0
2023-01-10,0.7777,0.815,0.7503,0.81,113295,3.8885,4.075,3.7515,4.05,22659,0.0,1.0
2023-01-11,0.7943,0.7998,0.774,0.7829,83562,3.9715,3.999,3.87,3.9145,16712.4,0.0,1.0
2023-01-12,0.793,0.8158,0.75,0.783,234866,3.965,4.079,3.75,3.915,46973.2,0.0,1.0
2023-01-13,0.79,0.81,0.7601,0.7792,146084,3.95,4.05,3.8005,3.896,29216.8,0.0,1.0
2023-01-17,0.825,0.8301,0.7725,0.79,380423,4.125,4.1505,3.8625,3.95,76084.6,0.0,1.0
2023-01-18,0.834999,0.8494,0.81,0.8225,178016,4.174995,4.247,4.05,4.1125,35603.2,0.0,1.0
2023-01-19,0.815,0.835,0.8024,0.83,69133,4.075,4.175,4.012,4.15,13826.6,0.0,1.0
2023-01-20,0.8111,0.8898,0.81,0.87,271383,4.0555,4.449,4.05,4.35,54276.6,0.0,1.0
2023-01-23,0.7945,0.8279,0.79,0.8182,165220,3.9725,4.1395,3.95,4.091,33044,0.0,1.0
2023-01-24,0.7661,0.8,0.7633,0.8,209174,3.8305,4.0,3.8165,4.0,41834.8,0.0,1.0
2023-01-25,0.7677,0.789,0.76,0.76,265356,3.8385,3.945,3.8,3.8,53071.2,0.0,1.0
2023-01-26,0.76,0.77,0.75,0.76,142536,3.8,3.85,3.75,3.8,28507.2,0.0,1.0
2023-01-27,0.7601,0.78,0.7483,0.755,154161,3.8005,3.9,3.7415,3.775,30832.2,0.0,1.0
2023-01-30,0.71,0.76,0.7,0.76,284999,3.55,3.8,3.5,3.8,56999.8,0.0,1.0
2023-01-31,0.7193,0.74,0.7101,0.72,112155,3.5965,3.7,3.5505,3.6,22431,0.0,1.0
2023-02-01,0.7177,0.74,0.71,0.7211,273850,3.5885,3.7,3.55,3.6055,54770,0.0,1.0
2023-02-02,0.761,0.78,0.7,0.72,435766,3.805,3.9,3.5,3.6,87153.2,0.0,1.0
2023-02-03,0.752,0.779899,0.751,0.764,151188,3.76,3.899495,3.755,3.82,30237.6,0.0,1.0
2023-02-06,0.7681,0.78,0.74,0.74,167359,3.8405,3.9,3.7,3.7,33471.8,0.0,1.0
2023-02-07,0.82,0.82,0.7501,0.77,374399,4.1,4.1,3.7505,3.85,74879.8,0.0,1.0
2023-02-08,0.78,0.88,0.7466,0.805,377795,3.9,4.4,3.733,4.025,75559,0.0,1.0
2023-02-09,0.7287,0.8,0.72,0.78,231402,3.6435,4.0,3.6,3.9,46280.4,0.0,1.0
2023-02-10,0.75,0.764899,0.725,0.73,108850,3.75,3.824495,3.625,3.65,21770,0.0,1.0
2023-02-13,0.7419,0.758,0.731201,0.754,121776,3.7095,3.79,3.656005,3.77,24355.2,0.0,1.0
2023-02-14,0.746,0.7476,0.71,0.74,257932,3.73,3.738,3.55,3.7,51586.4,0.0,1.0
2023-02-15,0.733,0.7499,0.71,0.73,152217,3.665,3.7495,3.55,3.65,30443.4,0.0,1.0
2023-02-16,0.7201,0.739999,0.716,0.732,84508,3.6005,3.699995,3.58,3.66,16901.6,0.0,1.0
2023-02-17,0.72,0.7245,0.7092,0.721999,80291,3.6,3.6225,3.546,3.609995,16058.2,0.0,1.0
2023-02-21,0.715,0.73,0.7084,0.73,26660,3.575,3.65,3.542,3.65,5332,0.0,1.0
2023-02-22,0.7,0.72,0.6786,0.714,62631,3.5,3.6,3.393,3.57,12526.2,0.0,1.0
2023-02-23,0.6671,0.705,0.65,0.7049,172720,3.3355,3.525,3.25,3.5245,34544,0.0,1.0
2023-02-24,0.6549,0.6671,0.63,0.6622,198021,3.2745,3.3355,3.15,3.311,39604.2,0.0,1.0
2023-02-27,0.5859,0.64,0.5802,0.6222,184741,2.9295,3.2,2.901,3.111,36948.2,0.0,1.0
2023-02-28,0.57625,0.59,0.5707,0.5801,71073,2.88125,2.95,2.8535,2.9005,14214.6,0.0,1.0
2023-03-01,0.595,0.6053,0.5799,0.5799,38472,2.975,3.0265,2.8995,2.8995,7694.4,0.0,1.0
2023-03-02,0.6,0.6041,0.58,0.597,35794,3.0,3.0205,2.9,2.985,7158.8,0.0,1.0
2023-03-03,0.6252,0.6311,0.605,0.6149,60043,3.126,3.1555,3.025,3.0745,12008.6,0.0,1.0
2023-03-06,0.6099,0.63,0.6,0.61,29646,3.0495,3.15,3.0,3.05,5929.2,0.0,1.0
2023-03-07,0.575,0.6097,0.572701,0.6,52013,2.875,3.0485,2.863505,3.0,10402.6,0.0,1.0
2023-03-08,0.56,0.596,0.5551,0.596,29339,2.8,2.98,2.7755,2.98,5867.8,0.0,1.0
2023-03-09,0.5431,0.5601,0.5287,0.5527,67483,2.7155,2.8005,2.6435,2.7635,13496.6,0.0,1.0
2023-03-10,0.504,0.53,0.48,0.53,62831,2.52,2.65,2.4,2.65,12566.2,0.0,1.0
2023-03-13,0.535,0.54,0.4804,0.4851,85311,2.675,2.7,2.402,2.4255,17062.2,0.0,1.0
2023-03-14,0.51,0.5375,0.505,0.5375,71534,2.55,2.6875,2.525,2.6875,14306.8,0.0,1.0
2023-03-15,0.48,0.51,0.47,0.483,91523,2.4,2.55,2.35,2.415,18304.6,0.0,1.0
2023-03-16,0.5149,0.52,0.4801,0.496459,60569,2.5745,2.6,2.4005,2.482295,12113.8,0.0,1.0
2023-03-17,0.4878,0.5149,0.48,0.5,34156,2.439,2.5745,2.4,2.5,6831.2,0.0,1.0
2023-03-20,0.473,0.5098,0.4501,0.4853,123174,2.365,2.549,2.2505,2.4265,24634.8,0.0,1.0
2023-03-21,0.455,0.4899,0.445,0.47,262423,2.275,2.4495,2.225,2.35,52484.6,0.0,1.0
2023-03-22,0.4152,0.46,0.405,0.447,125143,2.076,2.3,2.025,2.235,25028.6,0.0,1.0
2023-03-23,0.4301,0.45,0.42,0.42,52180,2.1505,2.25,2.1,2.1,10436,0.0,1.0
2023-03-24,0.4121,0.43,0.4049,0.43,110820,2.0605,2.15,2.0245,2.15,22164,0.0,1.0
2023-03-27,0.44,0.45,0.4106,0.4106,78174,2.2,2.25,2.053,2.053,15634.8,0.0,1.0
2023-03-28,0.456,0.46,0.43,0.44,49174,2.28,2.3,2.15,2.2,9834.8,0.0,1.0
2023-03-29,0.4621,0.4725,0.44,0.46,57402,2.3105,2.3625,2.2,2.3,11480.4,0.0,1.0
2023-03-30,0.46,0.48,0.4581,0.48,14735,2.3,2.4,2.2905,2.4,2947,0.0,1.0
2023-03-31,0.4401,0.46,0.4355,0.46,42900,2.2005,2.3,2.1775,2.3,8580,0.0,1.0
2023-04-03,0.4555,0.46,0.44,0.44,20537,2.2775,2.3,2.2,2.2,4107.4,0.0,1.0
2023-04-04,0.45,0.4599,0.4493,0.45,7792,2.25,2.2995,2.2465,2.25,1558.4,0.0,1.0
2023-04-05,0.45575,0.479,0.411,0.4541,60138,2.27875,2.395,2.055,2.2705,12027.6,0.0,1.0
2023-04-06,0.44,0.46,0.42,0.45,10833,2.2,2.3,2.1,2.25,2166.6,0.0,1.0
2023-04-10,0.4599,0.47,0.44,0.46,25969,2.2995,2.35,2.2,2.3,5193.8,0.0,1.0
2023-04-11,0.4501,0.48,0.4401,0.48,26659,2.2505,2.4,2.2005,2.4,5331.8,0.0,1.0
2023-04-12,0.445001,0.4635,0.4401,0.4501,14643,2.225005,2.3175,2.2005,2.2505,2928.6,0.0,1.0
2023-04-13,0.4446,0.48,0.435,0.445,150966,2.223,2.4,2.175,2.225,30193.2,0.0,1.0
2023-04-14,0.4099,0.45,0.409,0.45,174841,2.0495,2.25,2.045,2.25,34968.2,0.0,1.0
2023-04-17,0.415199,0.43,0.4049,0.43,112937,2.075995,2.15,2.0245,2.15,22587.4,0.0,1.0
2023-04-18,0.5552,0.85,0.4026,0.4026,24494201,2.776,4.25,2.013,2.013,4898840.2,0.0,1.0
2023-04-19,0.7,0.8498,0.4601,0.477,10576326,3.5,4.249,2.3005,2.385,2115265.2,0.0,1.0
2023-04-20,0.6535,0.795,0.5813,0.7323,2572507,3.2675,3.975,2.9065,3.6615,514501.4,0.0,1.0
2023-04-21,0.579,0.6932,0.56,0.6307,607101,2.895,3.466,2.8,3.1535,121420.2,0.0,1.0
2023-04-24,0.5661,0.6101,0.5533,0.6079,124010,2.8305,3.0505,2.7665,3.0395,24802,0.0,1.0
2023-04-25,0.570001,0.598899,0.551,0.577,58420,2.850005,2.994495,2.755,2.885,11684,0.0,1.0
2023-04-26,0.6375,0.65,0.5538,0.585,248567,3.1875,3.25,2.769,2.925,49713.4,0.0,1.0
2023-04-27,0.6175,0.65,0.593,0.625,99439,3.0875,3.25,2.965,3.125,19887.8,0.0,1.0
2023-04-28,0.6287,0.65,0.59,0.6175,140066,3.1435,3.25,2.95,3.0875,28013.2,0.0,1.0
2023-05-01,0.6116,0.65,0.586,0.6397,74778,3.058,3.25,2.93,3.1985,14955.6,0.0,1.0
2023-05-02,0.6,0.64,0.555,0.57,110192,3.0,3.2,2.775,2.85,22038.4,0.0,1.0
2023-05-03,0.6124,0.63,0.6,0.63,34873,3.062,3.15,3.0,3.15,6974.6,0.0,1.0
2023-05-04,0.6,0.63,0.57,0.63,61787,3.0,3.15,2.85,3.15,12357.4,0.0,1.0
2023-05-05,0.5841,0.6377,0.58,0.61,44218,2.9205,3.1885,2.9,3.05,8843.6,0.0,1.0
2023-05-08,0.5999,0.600001,0.5799,0.585,15534,2.9995,3.000005,2.8995,2.925,3106.8,0.0,1.0
2023-05-09,0.56,0.59,0.5555,0.58,60486,2.8,2.95,2.7775,2.9,12097.2,0.0,1.0
2023-05-10,0.5784,0.5987,0.558,0.558,12515,2.892,2.9935,2.79,2.79,2503,0.0,1.0
2023-05-11,0.58,0.618899,0.55,0.5605,53830,2.9,3.094495,2.75,2.8025,10766,0.0,1.0
2023-05-12,0.5331,0.5999,0.53,0.55,17626,2.6655,2.9995,2.65,2.75,3525.2,0.0,1.0
2023-05-15,0.54,0.5692,0.53,0.53,34742,2.7,2.846,2.65,2.65,6948.4,0.0,1.0
2023-05-16,0.5641,0.5699,0.5333,0.5411,22413,2.8205,2.8495,2.6665,2.7055,4482.6,0.0,1.0
2023-05-17,0.557126,0.58,0.5341,0.58,5264,2.78563,2.9,2.6705,2.9,1052.8,0.0,1.0
2023-05-18,0.522,0.569799,0.52,0.569799,38011,2.61,2.848995,2.6,2.848995,7602.2,0.0,1.0
2023-05-19,0.505,0.546,0.4791,0.52,61073,2.525,2.73,2.3955,2.6,12214.6,0.0,1.0
2023-05-22,0.514,0.534,0.49,0.49,32416,2.57,2.67,2.45,2.45,6483.2,0.0,1.0
2023-05-23,0.62,0.74,0.5,0.5,2366315,3.1,3.7,2.5,2.5,473263,0.0,1.0
2023-05-24,0.58,0.621301,0.561,0.6098,117741,2.9,3.106505,2.805,3.049,23548.2,0.0,1.0
2023-05-25,0.641,0.66,0.55,0.5626,180006,3.205,3.3,2.75,2.813,36001.2,0.0,1.0
2023-05-26,0.641,0.7,0.5502,0.6497,119273,3.205,3.5,2.751,3.2485,23854.6,0.0,1.0
2023-05-30,0.632,0.6428,0.6001,0.6295,21127,3.16,3.214,3.0005,3.1475,4225.4,0.0,1.0
2023-05-31,0.6272,0.64,0.58,0.60001,53380,3.136,3.2,2.9,3.00005,10676,0.0,1.0
2023-06-01,0.5535,0.6601,0.52,0.6199,127357,2.7675,3.3005,2.6,3.0995,25471.4,0.0,1.0
2023-06-02,0.586,0.5869,0.5501,0.57,117442,2.93,2.9345,2.7505,2.85,23488.4,0.0,1.0
2023-06-05,0.5593,0.61,0.5101,0.61,94462,2.7965,3.05,2.5505,3.05,18892.4,0.0,1.0
2023-06-06,0.55,0.575,0.55,0.5695,64549,2.75,2.875,2.75,2.8475,12909.8,0.0,1.0
2023-06-07,0.5452,0.5792,0.53,0.53,28962,2.726,2.896,2.65,2.65,5792.4,0.0,1.0
2023-06-08,0.582,0.61,0.5501,0.5501,225355,2.91,3.05,2.7505,2.7505,45071,0.0,1.0
2023-06-09,0.5507,0.582,0.5505,0.582,77858,2.7535,2.91,2.7525,2.91,15571.6,0.0,1.0
2023-06-12,0.5589,0.5711,0.5401,0.5401,86267,2.7945,2.8555,2.7005,2.7005,17253.4,0.0,1.0
2023-06-13,0.56025,0.56025,0.5411,0.5592,103364,2.80125,2.80125,2.7055,2.796,20672.8,0.0,1.0
2023-06-14,0.5599,0.57,0.55,0.57,20376,2.7995,2.85,2.75,2.85,4075.2,0.0,1.0
2023-06-15,0.5852,0.61,0.5501,0.5501,172107,2.926,3.05,2.7505,2.7505,34421.4,0.0,1.0
2023-06-16,0.6148,0.63,0.561,0.57305,39677,3.074,3.15,2.805,2.86525,7935.4,0.0,1.0
2023-06-20,0.6021,0.6295,0.590001,0.6193,64989,3.0105,3.1475,2.950005,3.0965,12997.8,0.0,1.0
2023-06-21,0.5909,0.6279,0.5705,0.6198,72795,2.9545,3.1395,2.8525,3.099,14559,0.0,1.0
2023-06-22,0.6224,0.63,0.5801,0.593,40823,3.112,3.15,2.9005,2.965,8164.6,0.0,1.0
2023-06-23,0.5899,0.68,0.5,0.60655,1014900,2.9495,3.4,2.5,3.03275,202980,0.0,1.0
2023-06-26,0.5459,0.58,0.5444,0.58,24378,2.7295,2.9,2.722,2.9,4875.6,0.0,1.0
2023-06-27,0.593,0.5959,0.5449,0.568,43142,2.965,2.9795,2.7245,2.84,8628.4,0.0,1.0
2023-06-28,0.6,0.6,0.5607,0.5792,53338,3.0,3.0,2.8035,2.896,10667.6,0.0,1.0
2023-06-29,0.59,0.61,0.5701,0.59,43073,2.95,3.05,2.8505,2.95,8614.6,0.0,1.0
2023-06-30,0.5701,0.5997,0.57,0.5977,35108,2.8505,2.9985,2.85,2.9885,7021.6,0.0,1.0
2023-07-03,0.5989,0.5989,0.5602,0.5701,22189,2.9945,2.9945,2.801,2.8505,4437.8,0.0,1.0
2023-07-05,0.57,0.6,0.56,0.5933,36639,2.85,3.0,2.8,2.9665,7327.8,0.0,1.0
2023-07-06,0.5799,0.5885,0.5502,0.566533,32056,2.8995,2.9425,2.751,2.832665,6411.2,0.0,1.0
2023-07-07,0.5643,0.58,0.5555,0.56,18565,2.8215,2.9,2.7775,2.8,3713,0.0,1.0
2023-07-10,0.555599,0.5729,0.552,0.57,43033,2.777995,2.8645,2.76,2.85,8606.6,0.0,1.0
2023-07-11,0.5294,0.5502,0.511,0.55,159451,2.647,2.751,2.555,2.75,31890.2,0.0,1.0
2023-07-12,0.5064,0.5499,0.495,0.5193,186237,2.532,2.7495,2.475,2.5965,37247.4,0.0,1.0
2023-07-13,0.591,0.6,0.5,0.5,274645,2.955,3.0,2.5,2.5,54929,0.0,1.0
2023-07-14,3.68,4.15,2.99,2.99,2802650,3.68,4.15,2.99,2.99,2802650,0.0,0.2
2023-07-17,4.0,4.37,3.6111,3.68,550655,4.0,4.37,3.6111,3.68,550655,0.0,1.0
2023-07-18,4.0,4.5808,3.8,4.15,453713,4.0,4.5808,3.8,4.15,453713,0.0,1.0
2023-07-19,4.03,4.48,3.8509,4.0,106133,4.03,4.48,3.8509,4.0,106133,0.0,1.0
2023-07-20,3.37,4.18,3.2501,3.98,166093,3.37,4.18,3.2501,3.98,166093,0.0,1.0
2023-07-21,3.39,3.5997,3.2255,3.34,71441,3.39,3.5997,3.2255,3.34,71441,0.0,1.0
2023-07-24,3.72,4.2,3.21,3.34,371470,3.72,4.2,3.21,3.34,371470,0.0,1.0
2023-07-25,3.58,3.94,3.29,3.8,137647,3.58,3.94,3.29,3.8,137647,0.0,1.0
2023-07-26,3.6,3.6899,3.47,3.52,61913,3.6,3.6899,3.47,3.52,61913,0.0,1.0
2023-07-27,3.5,3.6763,3.31,3.56,34564,3.5,3.6763,3.31,3.56,34564,0.0,1.0
2023-07-28,3.95,4.3884,3.33,3.57,580360,3.95,4.3884,3.33,3.57,580360,0.0,1.0
2023-07-31,4.16,4.3999,3.9,4.04,178339,4.16,4.3999,3.9,4.04,178339,0.0,1.0
2023-08-01,3.93,4.1985,3.7001,4.19,120733,3.93,4.1985,3.7001,4.19,120733,0.0,1.0
2023-08-02,3.94,4.0,3.79,3.79,118043,3.94,4.0,3.79,3.79,118043,0.0,1.0
2023-08-03,3.62,3.96,3.5812,3.82,73709,3.62,3.96,3.5812,3.82,73709,0.0,1.0
2023-08-04,3.49,3.78,3.38,3.6,111998,3.49,3.78,3.38,3.6,111998,0.0,1.0
2023-08-07,3.22,3.54,3.22,3.48,27248,3.22,3.54,3.22,3.48,27248,0.0,1.0
2023-08-08,4.17,6.44,3.7101,5.32,30679615,4.17,6.44,3.7101,5.32,30679615,0.0,1.0
2023-08-09,3.0,3.6,2.9601,3.59,785043,3.0,3.6,2.9601,3.59,785043,0.0,1.0
2023-08-10,2.52,2.96,2.38,2.96,443501,2.52,2.96,2.38,2.96,443501,0.0,1.0
2023-08-11,2.37,2.62,2.33,2.6,204963,2.37,2.62,2.33,2.6,204963,0.0,1.0
2023-08-14,2.42,2.4599,2.15,2.43,139937,2.42,2.4599,2.15,2.43,139937,0.0,1.0
2023-08-15,2.65,2.79,2.3501,2.36,285963,2.65,2.79,2.3501,2.36,285963,0.0,1.0
2023-08-16,2.58,2.83,2.46,2.54,219499,2.58,2.83,2.46,2.54,219499,0.0,1.0
2023-08-17,2.57,2.7,2.511,2.7,44721,2.57,2.7,2.511,2.7,44721,0.0,1.0
2023-08-18,2.63,2.73,2.5101,2.58,55851,2.63,2.73,2.5101,2.58,55851,0.0,1.0
2023-08-21,2.61,2.71,2.531,2.6,127555,2.61,2.71,2.531,2.6,127555,0.0,1.0
2023-08-22,2.57,2.65,2.56,2.61,68008,2.57,2.65,2.56,2.61,68008,0.0,1.0
2023-08-23,2.55,2.66,2.53,2.59,160249,2.55,2.66,2.53,2.59,160249,0.0,1.0
2023-08-24,2.54,2.61,2.48,2.54,88496,2.54,2.61,2.48,2.54,88496,0.0,1.0
2023-08-25,2.5835,2.62,2.51,2.5101,64372,2.5835,2.62,2.51,2.5101,64372,0.0,1.0
2023-08-28,2.4,2.64,2.29,2.63,160662,2.4,2.64,2.29,2.63,160662,0.0,1.0
2023-08-29,2.3,2.3999,2.25,2.3999,67841,2.3,2.3999,2.25,2.3999,67841,0.0,1.0
2023-08-30,2.245,2.41,2.2,2.3,74034,2.245,2.41,2.2,2.3,74034,0.0,1.0
2023-08-31,2.15,2.34,2.06,2.15,122746,2.15,2.34,2.06,2.15,122746,0.0,1.0
2023-09-01,2.18,2.2,2.11,2.16,41658,2.18,2.2,2.11,2.16,41658,0.0,1.0
2023-09-05,2.17,2.22,2.13,2.22,25264,2.17,2.22,2.13,2.22,25264,0.0,1.0
2023-09-06,2.08,2.14,2.02,2.131,55637,2.08,2.14,2.02,2.131,55637,0.0,1.0
2023-09-07,1.96,2.0751,1.96,2.05,38616,1.96,2.0751,1.96,2.05,38616,0.0,1.0
2023-09-08,1.92,2.0,1.86,2.0,18905,1.92,2.0,1.86,2.0,18905,0.0,1.0
2023-09-11,1.82,2.0,1.78,2.0,39929,1.82,2.0,1.78,2.0,39929,0.0,1.0
2023-09-12,1.73,1.82,1.67,1.82,97119,1.73,1.82,1.67,1.82,97119,0.0,1.0
2023-09-13,1.61,1.81,1.6,1.778,40564,1.61,1.81,1.6,1.778,40564,0.0,1.0
2023-09-14,1.6483,1.76,1.57,1.68,53942,1.6483,1.76,1.57,1.68,53942,0.0,1.0
2023-09-15,1.57,1.6949,1.47,1.68,34451,1.57,1.6949,1.47,1.68,34451,0.0,1.0
2023-09-18,1.65,1.68,1.5706,1.61,22123,1.65,1.68,1.5706,1.61,22123,0.0,1.0
2023-09-19,1.72,1.74,1.6017,1.6025,33231,1.72,1.74,1.6017,1.6025,33231,0.0,1.0
2023-09-20,1.7,1.78,1.6701,1.7,23628,1.7,1.78,1.6701,1.7,23628,0.0,1.0
2023-09-21,1.76,1.79,1.68,1.68,17625,1.76,1.79,1.68,1.68,17625,0.0,1.0
2023-09-22,1.73,1.8001,1.7133,1.75,17923,1.73,1.8001,1.7133,1.75,17923,0.0,1.0
2023-09-25,1.7514,1.9,1.65,1.69,29170,1.7514,1.9,1.65,1.69,29170,0.0,1.0
2023-09-26,1.6401,1.78,1.61,1.71,17149,1.6401,1.78,1.61,1.71,17149,0.0,1.0
2023-09-27,1.56,1.69,1.5,1.63,42953,1.56,1.69,1.5,1.63,42953,0.0,1.0
2023-09-28,1.63,1.65,1.48,1.6124,38792,1.63,1.65,1.48,1.6124,38792,0.0,1.0
2023-09-29,1.6,1.7208,1.58,1.59,22332,1.6,1.7208,1.58,1.59,22332,0.0,1.0
2023-10-02,1.52,1.64,1.48,1.48,17909,1.52,1.64,1.48,1.48,17909,0.0,1.0
2023-10-03,1.65,1.7,1.49,1.52,39505,1.65,1.7,1.49,1.52,39505,0.0,1.0
2023-10-04,1.595,1.64,1.54,1.62,15119,1.595,1.64,1.54,1.62,15119,0.0,1.0
2023-10-05,1.55,1.59,1.46,1.59,27601,1.55,1.59,1.46,1.59,27601,0.0,1.0
2023-10-06,1.47,1.5399,1.47,1.5,10106,1.47,1.5399,1.47,1.5,10106,0.0,1.0
2023-10-09,1.47,1.51,1.44,1.47,6444,1.47,1.51,1.44,1.47,6444,0.0,1.0
2023-10-10,1.51,1.51,1.43,1.43,18750,1.51,1.51,1.43,1.43,18750,0.0,1.0
2023-10-11,1.58,1.6,1.4637,1.53,37758,1.58,1.6,1.4637,1.53,37758,0.0,1.0
2023-10-12,1.53,1.61,1.53,1.61,6903,1.53,1.61,1.53,1.61,6903,0.0,1.0
2023-10-13,1.56,1.56,1.54,1.56,4524,1.56,1.56,1.54,1.56,4524,0.0,1.0
2023-10-16,1.58,1.63,1.55,1.55,34636,1.58,1.63,1.55,1.55,34636,0.0,1.0
2023-10-17,1.56,1.6193,1.54,1.54,5370,1.56,1.6193,1.54,1.54,5370,0.0,1.0
2023-10-18,1.51,1.56,1.5,1.545,9473,1.51,1.56,1.5,1.545,9473,0.0,1.0
2023-10-19,1.54,1.56,1.45,1.45,8823,1.54,1.56,1.45,1.45,8823,0.0,1.0
2023-10-20,1.51,1.52,1.47,1.5,5943,1.51,1.52,1.47,1.5,5943,0.0,1.0
2023-10-23,1.38,1.51,1.38,1.51,8443,1.38,1.51,1.38,1.51,8443,0.0,1.0
2023-10-24,1.43,1.4599,1.38,1.38,12336,1.43,1.4599,1.38,1.38,12336,0.0,1.0
2023-10-25,1.4019,1.4442,1.4019,1.41,1477,1.4019,1.4442,1.4019,1.41,1477,0.0,1.0
2023-10-26,1.43,1.58,1.3801,1.44,7368,1.43,1.58,1.3801,1.44,7368,0.0,1.0
2023-10-27,1.4,1.42,1.37,1.42,4293,1.4,1.42,1.37,1.42,4293,0.0,1.0
2023-10-30,1.33,1.385,1.32,1.3747,14624,1.33,1.385,1.32,1.3747,14624,0.0,1.0
2023-10-31,1.35,1.38,1.2501,1.32,44401,1.35,1.38,1.2501,1.32,44401,0.0,1.0
2023-11-01,1.37,1.38,1.3001,1.3428,1891,1.37,1.38,1.3001,1.3428,1891,0.0,1.0
2023-11-02,1.34,1.37,1.34,1.34,4295,1.34,1.37,1.34,1.34,4295,0.0,1.0
2023-11-03,1.32,1.38,1.32,1.37,8667,1.32,1.38,1.32,1.37,8667,0.0,1.0
2023-11-06,1.35,1.38,1.34,1.38,5290,1.35,1.38,1.34,1.38,5290,0.0,1.0
2023-11-07,1.34,1.41,1.3145,1.39,24295,1.34,1.41,1.3145,1.39,24295,0.0,1.0
2023-11-08,1.33,1.3804,1.23,1.315,28355,1.33,1.3804,1.23,1.315,28355,0.0,1.0
2023-11-09,1.25,1.32,1.2401,1.3,12186,1.25,1.32,1.2401,1.3,12186,0.0,1.0
2023-11-10,1.21,1.27,1.2001,1.25,6832,1.21,1.27,1.2001,1.25,6832,0.0,1.0
2023-11-13,1.22,1.3,1.2035,1.2035,13906,1.22,1.3,1.2035,1.2035,13906,0.0,1.0
2023-11-14,1.29,1.35,1.2,1.2,9799,1.29,1.35,1.2,1.2,9799,0.0,1.0
2023-11-15,1.27,1.36,1.26,1.36,8396,1.27,1.36,1.26,1.36,8396,0.0,1.0
2023-11-16,1.23,1.28,1.23,1.27,1499,1.23,1.28,1.23,1.27,1499,0.0,1.0
2023-11-17,1.2662,1.2733,1.2,1.23,3007,1.2662,1.2733,1.2,1.23,3007,0.0,1.0
2023-11-20,1.2501,1.27,1.23,1.27,7639,1.2501,1.27,1.23,1.27,7639,0.0,1.0
2023-11-21,1.29,1.29,1.2501,1.26,6367,1.29,1.29,1.2501,1.26,6367,0.0,1.0
2023-11-22,1.394,1.44,1.31,1.31,174097,1.394,1.44,1.31,1.31,174097,0.0,1.0
2023-11-24,1.36,1.3847,1.34,1.35,13665,1.36,1.3847,1.34,1.35,13665,0.0,1.0
2023-11-27,1.5,1.5,1.34,1.34,52892,1.5,1.5,1.34,1.34,52892,0.0,1.0
2023-11-28,1.45,1.4898,1.39,1.4898,9685,1.45,1.4898,1.39,1.4898,9685,0.0,1.0
2023-11-29,1.36,1.42,1.36,1.39,17540,1.36,1.42,1.36,1.39,17540,0.0,1.0
2023-11-30,1.34,1.39,1.34,1.36,13550,1.34,1.39,1.34,1.36,13550,0.0,1.0
2023-12-01,1.42,1.45,1.31,1.34,11616,1.42,1.45,1.31,1.34,11616,0.0,1.0
2023-12-04,1.43,1.44,1.39,1.39,3524,1.43,1.44,1.39,1.39,3524,0.0,1.0
2023-12-05,1.4262,1.45,1.3653,1.45,7420,1.4262,1.45,1.3653,1.45,7420,0.0,1.0
2023-12-06,1.505,1.7317,1.4001,1.44,151771,1.505,1.7317,1.4001,1.44,151771,0.0,1.0
2023-12-07,1.46,1.5956,1.44,1.5399,23811,1.46,1.5956,1.44,1.5399,23811,0.0,1.0
2023-12-08,1.56,1.56,1.4777,1.4777,18393,1.56,1.56,1.4777,1.4777,18393,0.0,1.0
2023-12-11,1.4601,1.5257,1.4601,1.521,16100,1.4601,1.5257,1.4601,1.521,16100,0.0,1.0
2023-12-12,1.435,1.491,1.4,1.491,18192,1.435,1.491,1.4,1.491,18192,0.0,1.0
2023-12-13,1.4,1.43,1.3609,1.41,25513,1.4,1.43,1.3609,1.41,25513,0.0,1.0
2023-12-14,1.44,1.48,1.41,1.434,16240,1.44,1.48,1.41,1.434,16240,0.0,1.0
2023-12-15,1.5,1.58,1.45,1.45,44418,1.5,1.58,1.45,1.45,44418,0.0,1.0
2023-12-18,1.4899,1.58,1.4,1.53,46325,1.4899,1.58,1.4,1.53,46325,0.0,1.0
2023-12-19,1.4699,1.56,1.44,1.49,23324,1.4699,1.56,1.44,1.49,23324,0.0,1.0
2023-12-20,1.42,1.49,1.41,1.4592,26117,1.42,1.49,1.41,1.4592,26117,0.0,1.0
2023-12-21,1.4383,1.45,1.41,1.41,6415,1.4383,1.45,1.41,1.41,6415,0.0,1.0
2023-12-22,1.4989,1.58,1.42,1.423,115789,1.4989,1.58,1.42,1.423,115789,0.0,1.0
2023-12-26,1.5,1.55,1.48,1.48,20267,1.5,1.55,1.48,1.48,20267,0.0,1.0
2023-12-27,1.53,1.57,1.4875,1.5,36795,1.53,1.57,1.4875,1.5,36795,0.0,1.0
2023-12-28,1.55,1.6619,1.49,1.49,58355,1.55,1.6619,1.49,1.49,58355,0.0,1.0
2023-12-29,1.43,1.59,1.42,1.56,104140,1.43,1.59,1.42,1.56,104140,0.0,1.0
2024-01-02,1.8386,1.93,1.45,1.49,210245,1.8386,1.93,1.45,1.49,210245,0.0,1.0
2024-01-03,1.67,1.81,1.67,1.78,47143,1.67,1.81,1.67,1.78,47143,0.0,1.0
2024-01-04,1.71,1.83,1.67,1.75,24364,1.71,1.83,1.67,1.75,24364,0.0,1.0
2024-01-05,1.6999,1.78,1.67,1.75,36698,1.6999,1.78,1.67,1.75,36698,0.0,1.0
2024-01-08,1.88,2.0,1.7244,1.7244,71683,1.88,2.0,1.7244,1.7244,71683,0.0,1.0
2024-01-09,1.9985,2.18,1.91,1.91,105851,1.9985,2.18,1.91,1.91,105851,0.0,1.0
2024-01-10,1.9599,2.0199,1.7958,2.0199,28018,1.9599,2.0199,1.7958,2.0199,28018,0.0,1.0
2024-01-11,1.8701,1.98,1.8601,1.96,16961,1.8701,1.98,1.8601,1.96,16961,0.0,1.0
2024-01-12,1.9311,2.005,1.93,1.96,13810,1.9311,2.005,1.93,1.96,13810,0.0,1.0
2024-01-16,1.95,2.07,1.9118,2.0,40365,1.95,2.07,1.9118,2.0,40365,0.0,1.0
2024-01-17,2.0,2.01,1.95,1.95,10814,2.0,2.01,1.95,1.95,10814,0.0,1.0
2024-01-18,1.9046,2.05,1.9001,2.04,18092,1.9046,2.05,1.9001,2.04,18092,0.0,1.0
2024-01-19,1.9356,2.01,1.9093,2.01,6857,1.9356,2.01,1.9093,2.01,6857,0.0,1.0
2024-01-22,1.92,2.0,1.85,1.91,14398,1.92,2.0,1.85,1.91,14398,0.0,1.0
2024-01-23,1.92,1.98,1.91,1.91,6783,1.92,1.98,1.91,1.91,6783,0.0,1.0
2024-01-24,1.92,1.975,1.8,1.92,26759,1.92,1.975,1.8,1.92,26759,0.0,1.0
2024-01-25,1.91,1.92,1.81,1.865,3907,1.91,1.92,1.81,1.865,3907,0.0,1.0
2024-01-26,1.9094,1.9389,1.8763,1.8763,3557,1.9094,1.9389,1.8763,1.8763,3557,0.0,1.0
2024-01-29,1.905,1.95,1.83,1.87,18641,1.905,1.95,1.83,1.87,18641,0.0,1.0
2024-01-30,2.15,2.21,1.9126,1.9202,79929,2.15,2.21,1.9126,1.9202,79929,0.0,1.0
2024-01-31,2.16,2.2899,2.0,2.15,57947,2.16,2.2899,2.0,2.15,57947,0.0,1.0
2024-02-01,2.15,2.1729,2.01,2.1729,33842,2.15,2.1729,2.01,2.1729,33842,0.0,1.0
2024-02-02,2.16,2.27,2.06,2.07,56294,2.16,2.27,2.06,2.07,56294,0.0,1.0
2024-02-05,2.06,2.39,1.91,2.15,48490,2.06,2.39,1.91,2.15,48490,0.0,1.0
2024-02-06,2.04,2.18,1.84,2.05,66230,2.04,2.18,1.84,2.05,66230,0.0,1.0
2024-02-07,2.01,2.13,1.9825,2.13,6154,2.01,2.13,1.9825,2.13,6154,0.0,1.0
2024-02-08,1.9,2.03,1.9,2.0,20606,1.9,2.03,1.9,2.0,20606,0.0,1.0
2024-02-09,1.91,2.0217,1.88,1.88,22025,1.91,2.0217,1.88,1.88,22025,0.0,1.0
2024-02-12,1.9,2.02,1.85,1.915,47008,1.9,2.02,1.85,1.915,47008,0.0,1.0
2024-02-13,1.93,2.04,1.8911,1.98,16076,1.93,2.04,1.8911,1.98,16076,0.0,1.0
2024-02-14,1.955,2.0,1.84,1.935,22273,1.955,2.0,1.84,1.935,22273,0.0,1.0
2024-02-15,1.9599,1.9599,1.8401,1.8815,5554,1.9599,1.9599,1.8401,1.8815,5554,0.0,1.0
2024-02-16,1.95,2.04,1.88,1.904,16612,1.95,2.04,1.88,1.904,16612,0.0,1.0
2024-02-20,1.87,2.09,1.87,1.89,29487,1.87,2.09,1.87,1.89,29487,0.0,1.0
2024-02-21,1.865,1.95,1.83,1.84,14284,1.865,1.95,1.83,1.84,14284,0.0,1.0
2024-02-22,1.9199,2.18,1.9,1.94,52177,1.9199,2.18,1.9,1.94,52177,0.0,1.0
2024-02-23,1.88,1.99,1.83,1.9,24869,1.88,1.99,1.83,1.9,24869,0.0,1.0
2024-02-26,1.86,1.9266,1.82,1.84,8694,1.86,1.9266,1.82,1.84,8694,0.0,1.0
2024-02-27,1.85,1.97,1.72,1.97,20664,1.85,1.97,1.72,1.97,20664,0.0,1.0
2024-02-28,1.8113,1.9,1.76,1.849,21737,1.8113,1.9,1.76,1.849,21737,0.0,1.0
2024-02-29,1.8,1.9499,1.8,1.86,1755,1.8,1.9499,1.8,1.86,1755,0.0,1.0
2024-03-01,1.76,1.85,1.76,1.85,11998,1.76,1.85,1.76,1.85,11998,0.0,1.0
2024-03-04,1.71,1.7966,1.622,1.76,12433,1.71,1.7966,1.622,1.76,12433,0.0,1.0
2024-03-05,1.6,1.7051,1.57,1.66,12157,1.6,1.7051,1.57,1.66,12157,0.0,1.0
2024-03-06,1.57,1.82,1.5561,1.58,37310,1.57,1.82,1.5561,1.58,37310,0.0,1.0
2024-03-07,1.68,1.7599,1.56,1.575,82928,1.68,1.7599,1.56,1.575,82928,0.0,1.0
2024-03-08,1.56,1.73,1.4401,1.63,27676,1.56,1.73,1.4401,1.63,27676,0.0,1.0
2024-03-11,1.5,1.67,1.49,1.5,17458,1.5,1.67,1.49,1.5,17458,0.0,1.0
2024-03-12,1.57,1.5865,1.49,1.53,6870,1.57,1.5865,1.49,1.53,6870,0.0,1.0
2024-03-13,1.46,1.5788,1.44,1.4992,38106,1.46,1.5788,1.44,1.4992,38106,0.0,1.0
2024-03-14,1.3,1.4668,1.3,1.43,22429,1.3,1.4668,1.3,1.43,22429,0.0,1.0
2024-03-15,1.3,1.37,1.25,1.36,21188,1.3,1.37,1.25,1.36,21188,0.0,1.0
2024-03-18,1.2794,1.3,1.27,1.28,7566,1.2794,1.3,1.27,1.28,7566,0.0,1.0
2024-03-19,1.22,1.26,1.2,1.26,16986,1.22,1.26,1.2,1.26,16986,0.0,1.0
2024-03-20,1.3027,1.3027,1.18,1.23,43403,1.3027,1.3027,1.18,1.23,43403,0.0,1.0
2024-03-21,1.23,1.31,1.19,1.31,28148,1.23,1.31,1.19,1.31,28148,0.0,1.0
2024-03-22,1.23,1.245,1.1408,1.245,43014,1.23,1.245,1.1408,1.245,43014,0.0,1.0
2024-03-25,1.21,1.2299,1.14,1.21,14305,1.21,1.2299,1.14,1.21,14305,0.0,1.0
2024-03-26,1.13,1.2022,1.09,1.2022,38403,1.13,1.2022,1.09,1.2022,38403,0.0,1.0
2024-03-27,1.17,1.17,1.13,1.17,24095,1.17,1.17,1.13,1.17,24095,0.0,1.0
2024-03-28,1.1999,1.1999,1.1601,1.19,4323,1.1999,1.1999,1.1601,1.19,4323,0.0,1.0
2024-04-01,1.38,1.38,1.21,1.22,43383,1.38,1.38,1.21,1.22,43383,0.0,1.0
2024-04-02,1.38,1.45,1.305,1.3997,39508,1.38,1.45,1.305,1.3997,39508,0.0,1.0
2024-04-03,1.28,1.41,1.28,1.38,35888,1.28,1.41,1.28,1.38,35888,0.0,1.0
2024-04-04,1.3,1.3792,1.28,1.32,38922,1.3,1.3792,1.28,1.32,38922,0.0,1.0
2024-04-05,1.17,1.3,1.11,1.25,30651,1.17,1.3,1.11,1.25,30651,0.0,1.0
2024-04-08,1.21,1.29,1.2,1.22,6414,1.21,1.29,1.2,1.22,6414,0.0,1.0
2024-04-09,1.28,1.28,1.2,1.2,13497,1.28,1.28,1.2,1.2,13497,0.0,1.0
2024-04-10,1.22,1.2899,1.2,1.2,2787,1.22,1.2899,1.2,1.2,2787,0.0,1.0
2024-04-11,1.2599,1.28,1.2,1.25,20455,1.2599,1.28,1.2,1.25,20455,0.0,1.0
2024-04-12,1.27,1.29,1.2001,1.27,11268,1.27,1.29,1.2001,1.27,11268,0.0,1.0
2024-04-15,1.23,1.3,1.2,1.3,2338,1.23,1.3,1.2,1.3,2338,0.0,1.0
2024-04-16,1.14,1.3206,1.13,1.3206,13043,1.14,1.3206,1.13,1.3206,13043,0.0,1.0
2024-04-17,1.14,1.22,1.11,1.11,18115,1.14,1.22,1.11,1.11,18115,0.0,1.0
2024-04-18,1.18,1.2099,1.12,1.19,6723,1.18,1.2099,1.12,1.19,6723,0.0,1.0
2024-04-19,1.12,1.1661,1.11,1.14,5974,1.12,1.1661,1.11,1.14,5974,0.0,1.0
2024-04-22,1.12,1.23,1.11,1.11,18088,1.12,1.23,1.11,1.11,18088,0.0,1.0
2024-04-23,1.12,1.195,1.11,1.1275,3509,1.12,1.195,1.11,1.1275,3509,0.0,1.0
2024-04-24,1.09,1.1966,1.09,1.13,3222,1.09,1.1966,1.09,1.13,3222,0.0,1.0
2024-04-25,1.09,1.1099,1.08,1.1,13078,1.09,1.1099,1.08,1.1,13078,0.0,1.0
2024-04-26,1.1,1.13,1.05,1.1006,6530,1.1,1.13,1.05,1.1006,6530,0.0,1.0
2024-04-29,1.085,1.13,1.07,1.13,11184,1.085,1.13,1.07,1.13,11184,0.0,1.0
2024-04-30,0.965,1.126,0.93,1.09,54092,0.965,1.126,0.93,1.09,54092,0.0,1.0
2024-05-01,1.04,1.13,0.96,0.96,48348,1.04,1.13,0.96,0.96,48348,0.0,1.0
2024-05-02,1.0459,1.05,0.9977,1.01,35576,1.0459,1.05,0.9977,1.01,35576,0.0,1.0
2024-05-03,0.99,1.06,0.98,1.02,24369,0.99,1.06,0.98,1.02,24369,0.0,1.0
2024-05-06,1.02,1.06,1.02,1.02,2482,1.02,1.06,1.02,1.02,2482,0.0,1.0
2024-05-07,1.06,1.07,1.04,1.0597,19854,1.06,1.07,1.04,1.0597,19854,0.0,1.0
2024-05-08,1.1169,1.1169,1.02,1.06,2438,1.1169,1.1169,1.02,1.06,2438,0.0,1.0
2024-05-09,1.105,1.1242,1.0621,1.1,6102,1.105,1.1242,1.0621,1.1,6102,0.0,1.0
2024-05-10,1.0601,1.1637,1.0601,1.1637,3078,1.0601,1.1637,1.0601,1.1637,3078,0.0,1.0
2024-05-13,1.1,1.1,1.0115,1.0115,5046,1.1,1.1,1.0115,1.0115,5046,0.0,1.0
2024-05-14,1.07,1.14,1.05,1.05,16682,1.07,1.14,1.05,1.05,16682,0.0,1.0
2024-05-15,1.085,1.12,1.0101,1.08,24356,1.085,1.12,1.0101,1.08,24356,0.0,1.0
2024-05-16,1.06,1.11,1.02,1.1,13559,1.06,1.11,1.02,1.1,13559,0.0,1.0
2024-05-17,1.1,1.12,1.0501,1.1077,11205,1.1,1.12,1.0501,1.1077,11205,0.0,1.0
2024-05-20,1.09,1.12,1.0601,1.1,4949,1.09,1.12,1.0601,1.1,4949,0.0,1.0
2024-05-21,1.22,1.2398,1.09,1.09,28526,1.22,1.2398,1.09,1.09,28526,0.0,1.0
2024-05-22,1.13,1.19,1.1108,1.12,13722,1.13,1.19,1.1108,1.12,13722,0.0,1.0
2024-05-23,1.1286,1.16,1.11,1.11,5771,1.1286,1.16,1.11,1.11,5771,0.0,1.0
2024-05-24,1.1025,1.145,1.1,1.1,2532,1.1025,1.145,1.1,1.1,2532,0.0,1.0
2024-05-28,1.2624,1.28,1.1,1.12,66928,1.2624,1.28,1.1,1.12,66928,0.0,1.0
2024-05-29,1.15,1.24,1.1,1.24,7831,1.15,1.24,1.1,1.24,7831,0.0,1.0
2024-05-30,1.15,1.22,1.15,1.2098,4408,1.15,1.22,1.15,1.2098,4408,0.0,1.0
2024-05-31,1.21,1.22,1.1064,1.19,10601,1.21,1.22,1.1064,1.19,10601,0.0,1.0
2024-06-03,1.2,1.23,1.16,1.23,7454,1.2,1.23,1.16,1.23,7454,0.0,1.0
2024-06-04,1.17,1.19,1.1301,1.19,8754,1.17,1.19,1.1301,1.19,8754,0.0,1.0
2024-06-05,1.12,1.18,0.9901,1.18,34465,1.12,1.18,0.9901,1.18,34465,0.0,1.0
2024-06-06,1.08,1.1304,1.0501,1.0501,7894,1.08,1.1304,1.0501,1.0501,7894,0.0,1.0
2024-06-07,1.12,1.18,1.0939,1.0939,22725,1.12,1.18,1.0939,1.0939,22725,0.0,1.0
2024-06-10,1.105,1.148,1.0925,1.1356,10163,1.105,1.148,1.0925,1.1356,10163,0.0,1.0
2024-06-11,1.08,1.125,1.07,1.11,9513,1.08,1.125,1.07,1.11,9513,0.0,1.0
2024-06-12,1.08,1.1061,1.0218,1.0218,3992,1.08,1.1061,1.0218,1.0218,3992,0.0,1.0
2024-06-13,1.0925,1.0925,1.0,1.0,15640,1.0925,1.0925,1.0,1.0,15640,0.0,1.0
2024-06-14,1.05,1.08,0.99,1.08,7729,1.05,1.08,0.99,1.08,7729,0.0,1.0
2024-06-17,1.03,1.07,1.03,1.04,3493,1.03,1.07,1.03,1.04,3493,0.0,1.0
2024-06-18,1.04,1.05,1.0113,1.05,3537,1.04,1.05,1.0113,1.05,3537,0.0,1.0
2024-06-20,1.05,1.06,1.0401,1.06,1515,1.05,1.06,1.0401,1.06,1515,0.0,1.0
2024-06-21,1.05,1.07,1.03,1.07,4024,1.05,1.07,1.03,1.07,4024,0.0,1.0
2024-06-24,1.02,1.0328,0.96,1.03,11167,1.02,1.0328,0.96,1.03,11167,0.0,1.0
2024-06-25,1.0772,1.1723,1.0772,1.081,3423,1.0772,1.1723,1.0772,1.081,3423,0.0,1.0
2024-06-26,1.0489,1.1011,0.9724,1.06,7663,1.0489,1.1011,0.9724,1.06,7663,0.0,1.0
2024-06-27,1.0846,1.1,1.0402,1.08,12382,1.0846,1.1,1.0402,1.08,12382,0.0,1.0
2024-06-28,1.0846,1.0846,1.0846,1.0846,366,1.0846,1.0846,1.0846,1.0846,366,0.0,1.0
2024-07-01,1.0501,1.0501,1.05,1.05,804,1.0501,1.0501,1.05,1.05,804,0.0,1.0
2024-07-02,1.1,1.1,1.07,1.09,3889,1.1,1.1,1.07,1.09,3889,0.0,1.0
2024-07-03,1.07,1.14,1.07,1.11,2417,1.07,1.14,1.07,1.11,2417,0.0,1.0
2024-07-05,1.0501,1.09,1.05,1.09,3534,1.0501,1.09,1.05,1.09,3534,0.0,1.0
2024-07-08,1.05,1.06,1.05,1.0526,4337,1.05,1.06,1.05,1.0526,4337,0.0,1.0
2024-07-09,1.025,1.0502,1.01,1.05,5043,1.025,1.0502,1.01,1.05,5043,0.0,1.0
2024-07-10,0.9999,1.06,0.97,1.06,14431,0.9999,1.06,0.97,1.06,14431,0.0,1.0
2024-07-11,0.9601,0.9982,0.9305,0.97,8599,0.9601,0.9982,0.9305,0.97,8599,0.0,1.0
2024-07-12,0.9625,1.0299,0.9601,0.9601,9943,0.9625,1.0299,0.9601,0.9601,9943,0.0,1.0
2024-07-15,1.02,1.03,0.98,1.0,9124,1.02,1.03,0.98,1.0,9124,0.0,1.0
2024-07-16,1.25,1.38,1.02,1.05,151549,1.25,1.38,1.02,1.05,151549,0.0,1.0
2024-07-17,1.18,1.24,1.13,1.24,14556,1.18,1.24,1.13,1.24,14556,0.0,1.0
2024-07-18,1.09,1.22,1.05,1.17,368531,1.09,1.22,1.05,1.17,368531,0.0,1.0
2024-07-19,1.16,1.3125,1.1018,1.12,125350,1.16,1.3125,1.1018,1.12,125350,0.0,1.0
2024-07-22,1.06,1.2658,1.06,1.15,39554,1.06,1.2658,1.06,1.15,39554,0.0,1.0
2024-07-23,1.11,1.19,1.11,1.15,30093,1.11,1.19,1.11,1.15,30093,0.0,1.0
2024-07-24,1.25,1.33,1.06,1.11,72443,1.25,1.33,1.06,1.11,72443,0.0,1.0
2024-07-25,1.21,1.22,1.154,1.22,11582,1.21,1.22,1.154,1.22,11582,0.0,1.0
2024-07-26,1.2,1.21,1.154,1.21,9968,1.2,1.21,1.154,1.21,9968,0.0,1.0
2024-07-29,1.15,1.15,1.1,1.15,12783,1.15,1.15,1.1,1.15,12783,0.0,1.0
2024-07-30,1.121,1.24,1.09,1.13,25691,1.121,1.24,1.09,1.13,25691,0.0,1.0
2024-07-31,1.16,1.16,1.11,1.11,10231,1.16,1.16,1.11,1.11,10231,0.0,1.0
2024-08-01,1.15,1.21,1.15,1.21,3148,1.15,1.21,1.15,1.21,3148,0.0,1.0
2024-08-02,1.16,1.17,1.1082,1.16,6617,1.16,1.17,1.1082,1.16,6617,0.0,1.0
2024-08-05,1.0819,1.1,1.08,1.09,21329,1.0819,1.1,1.08,1.09,21329,0.0,1.0
2024-08-06,1.08,1.16,1.08,1.08,9328,1.08,1.16,1.08,1.08,9328,0.0,1.0
2024-08-07,1.08,1.1377,1.08,1.08,2412,1.08,1.1377,1.08,1.08,2412,0.0,1.0
2024-08-08,1.0801,1.16,1.0801,1.11,9755,1.0801,1.16,1.0801,1.11,9755,0.0,1.0
2024-08-09,1.115,1.15,1.0802,1.13,9807,1.115,1.15,1.0802,1.13,9807,0.0,1.0
2024-08-12,1.1,1.1,1.01,1.08,49703,1.1,1.1,1.01,1.08,49703,0.0,1.0
2024-08-13,1.05,1.09,1.0,1.0,10677,1.05,1.09,1.0,1.0,10677,0.0,1.0
2024-08-14,1.01,1.0712,1.0,1.01,9947,1.01,1.0712,1.0,1.01,9947,0.0,1.0
2024-08-15,1.03,1.05,1.02,1.05,2941,1.03,1.05,1.02,1.05,2941,0.0,1.0
2024-08-16,1.07,1.07,1.03,1.055,4769,1.07,1.07,1.03,1.055,4769,0.0,1.0
2024-08-19,1.0201,1.07,1.02,1.06,9294,1.0201,1.07,1.02,1.06,9294,0.0,1.0
2024-08-20,1.01,1.02,0.99,1.01,7256,1.01,1.02,0.99,1.01,7256,0.0,1.0
2024-08-21,1.03,1.0363,1.0,1.03,4238,1.03,1.0363,1.0,1.03,4238,0.0,1.0
2024-08-22,1.03,1.11,1.0,1.03,16257,1.03,1.11,1.0,1.03,16257,0.0,1.0
2024-08-23,1.01,1.13,1.0,1.06,17322,1.01,1.13,1.0,1.06,17322,0.0,1.0
2024-08-26,1.36,1.75,1.13,1.28,4654308,1.36,1.75,1.13,1.28,4654308,0.0,1.0
2024-08-27,1.21,1.29,1.18,1.23,233810,1.21,1.29,1.18,1.23,233810,0.0,1.0
2024-08-28,1.1,1.26,0.99,1.26,118485,1.1,1.26,0.99,1.26,118485,0.0,1.0
2024-08-29,1.04,1.0999,1.02,1.05,62188,1.04,1.0999,1.02,1.05,62188,0.0,1.0
2024-08-30,1.06,1.075,1.04,1.075,25774,1.06,1.075,1.04,1.075,25774,0.0,1.0
2024-09-03,1.085,1.1,1.02,1.07,22802,1.085,1.1,1.02,1.07,22802,0.0,1.0
2024-09-04,1.0886,1.09,1.03,1.07,53476,1.0886,1.09,1.03,1.07,53476,0.0,1.0
2024-09-05,1.19,1.19,1.07,1.09,45641,1.19,1.19,1.07,1.09,45641,0.0,1.0
2024-09-06,1.1401,1.2,1.1,1.19,19104,1.1401,1.2,1.1,1.19,19104,0.0,1.0
2024-09-09,1.2001,1.34,1.14,1.14,60232,1.2001,1.34,1.14,1.14,60232,0.0,1.0
2024-09-10,1.2357,1.4,1.1801,1.3,48563,1.2357,1.4,1.1801,1.3,48563,0.0,1.0
2024-09-11,1.195,1.24,1.1621,1.2345,12361,1.195,1.24,1.1621,1.2345,12361,0.0,1.0
2024-09-12,1.25,1.27,1.1501,1.23,75121,1.25,1.27,1.1501,1.23,75121,0.0,1.0
2024-09-13,1.275,1.4,1.2,1.2,10961,1.275,1.4,1.2,1.2,10961,0.0,1.0
2024-09-16,1.24,1.3,1.18,1.23,29702,1.24,1.3,1.18,1.23,29702,0.0,1.0
2024-09-17,1.29,1.34,1.2201,1.27,26630,1.29,1.34,1.2201,1.27,26630,0.0,1.0
2024-09-18,1.25,1.31,1.25,1.31,7719,1.25,1.31,1.25,1.31,7719,0.0,1.0
2024-09-19,1.2437,1.3,1.1501,1.3,43069,1.2437,1.3,1.1501,1.3,43069,0.0,1.0
2024-09-20,1.245,1.25,1.24,1.2401,2238,1.245,1.25,1.24,1.2401,2238,0.0,1.0
2024-09-23,1.192,1.24,1.18,1.24,10162,1.192,1.24,1.18,1.24,10162,0.0,1.0
2024-09-24,1.2,1.242,1.18,1.1857,1670,1.2,1.242,1.18,1.1857,1670,0.0,1.0
2024-09-25,1.1847,1.2488,1.1847,1.23,3647,1.1847,1.2488,1.1847,1.23,3647,0.0,1.0
2024-09-26,1.2,1.245,1.17,1.17,5140,1.2,1.245,1.17,1.17,5140,0.0,1.0
2024-09-27,1.22,1.24,1.2025,1.21,3350,1.22,1.24,1.2025,1.21,3350,0.0,1.0
2024-09-30,1.17,1.24,1.17,1.24,2845,1.17,1.24,1.17,1.24,2845,0.0,1.0
2024-10-01,1.1,1.2099,1.1,1.17,8174,1.1,1.2099,1.1,1.17,8174,0.0,1.0
2024-10-02,1.1171,1.2099,1.08,1.2099,5096,1.1171,1.2099,1.08,1.2099,5096,0.0,1.0
2024-10-03,1.09,1.2,1.065,1.09,40529,1.09,1.2,1.065,1.09,40529,0.0,1.0
2024-10-04,1.16,1.16,1.11,1.11,1845,1.16,1.16,1.11,1.11,1845,0.0,1.0
2024-10-07,1.13,1.151,1.1,1.1506,4205,1.13,1.151,1.1,1.1506,4205,0.0,1.0
2024-10-08,1.08,1.2,1.08,1.15,5526,1.08,1.2,1.08,1.15,5526,0.0,1.0
2024-10-09,1.0544,1.1825,0.94,1.1825,42703,1.0544,1.1825,0.94,1.1825,42703,0.0,1.0
2024-10-10,1.07,1.109,1.05,1.06,4309,1.07,1.109,1.05,1.06,4309,0.0,1.0
2024-10-11,1.0799,1.0817,1.04,1.06,12490,1.0799,1.0817,1.04,1.06,12490,0.0,1.0
2024-10-14,2.49,2.66,1.11,1.11,17723618,2.49,2.66,1.11,1.11,17723618,0.0,1.0
2024-10-15,38.49,38.49,2.47,2.62,102757176,38.49,38.49,2.47,2.62,102757176,0.0,1.0
2024-10-16,28.8,36.0,21.5,27.63,13547953,28.8,36.0,21.5,27.63,13547953,0.0,1.0
2024-10-17,21.7,25.9999,21.1,24.51,2680996,21.7,25.9999,21.1,24.51,2680996,0.0,1.0
2024-10-18,47.21,79.02,34.0,34.6,27243124,47.21,79.02,34.0,34.6,27243124,0.0,1.0
2024-10-21,48.02,62.99,44.72,57.65,8983883,48.02,62.99,44.72,57.65,8983883,0.0,1.0
2024-10-22,47.175,50.0,41.425,42.5,2261575,47.175,50.0,41.425,42.5,2261575,0.0,1.0
2024-10-23,47.0,54.9299,42.02,42.02,1840737,47.0,54.9299,42.02,42.02,1840737,0.0,1.0
2024-10-24,49.5,53.07,45.51,45.51,1164861,49.5,53.07,45.51,45.51,1164861,0.0,1.0
2024-10-25,48.94,52.75,45.6601,50.9,946421,48.94,52.75,45.6601,50.9,946421,0.0,1.0
2024-10-28,47.64,52.5,46.67,48.25,772160,47.64,52.5,46.67,48.25,772160,0.0,1.0
2024-10-29,45.02,50.77,45.0,47.0,455467,45.02,50.77,45.0,47.0,455467,0.0,1.0
2024-10-30,47.39,50.0,40.94,42.21,824647,47.39,50.0,40.94,42.21,824647,0.0,1.0
2024-10-31,46.8,50.25,45.5,46.75,399618,46.8,50.25,45.5,46.75,399618,0.0,1.0
2024-11-01,48.18,49.43,46.01,47.0,267649,48.18,49.43,46.01,47.0,267649,0.0,1.0
2024-11-04,50.59,54.8,46.25,48.18,801616,50.59,54.8,46.25,48.18,801616,0.0,1.0
2024-11-05,54.08,58.0,50.5,50.5,548279,54.08,58.0,50.5,50.5,548279,0.0,1.0
2024-11-06,55.77,58.0,53.23,57.0,335212,55.77,58.0,53.23,57.0,335212,0.0,1.0
2024-11-07,48.52,55.59,47.73,55.42,361771,48.52,55.59,47.73,55.42,361771,0.0,1.0
2024-11-08,46.62,50.74,44.2502,48.75,302792,46.62,50.74,44.2502,48.75,302792,0.0,1.0
2024-11-11,44.11,47.5,41.6401,45.56,232220,44.11,47.5,41.6401,45.56,232220,0.0,1.0
2024-11-12,39.68,44.75,36.02,43.42,315784,39.68,44.75,36.02,43.42,315784,0.0,1.0
2024-11-13,42.17,44.1,38.46,38.46,208190,42.17,44.1,38.46,38.46,208190,0.0,1.0
2024-11-14,42.95,44.7,39.9,40.44,216851,42.95,44.7,39.9,40.44,216851,0.0,1.0
2024-11-15,39.61,43.29,39.59,42.0,108081,39.61,43.29,39.59,42.0,108081,0.0,1.0
2024-11-18,36.43,40.295,36.0,39.3,141274,36.43,40.295,36.0,39.3,141274,0.0,1.0
2024-11-19,37.07,39.9999,35.26,36.78,116578,37.07,39.9999,35.26,36.78,116578,0.0,1.0
2024-11-20,32.67,37.9141,32.4,36.5,89770,32.67,37.9141,32.4,36.5,89770,0.0,1.0
2024-11-21,32.38,33.3315,30.67,32.85,317046,32.38,33.3315,30.67,32.85,317046,0.0,1.0
2024-11-22,35.33,36.72,31.35,31.41,241747,35.33,36.72,31.35,31.41,241747,0.0,1.0
2024-11-25,38.59,39.4199,35.37,35.7,196102,38.59,39.4199,35.37,35.7,196102,0.0,1.0
2024-11-26,38.11,43.87,37.62,43.75,428577,38.11,43.87,37.62,43.75,428577,0.0,1.0
2024-11-27,39.18,40.6899,37.7,39.0,185994,39.18,40.6899,37.7,39.0,185994,0.0,1.0
2024-11-29,44.0,45.388,39.237,39.69,210799,44.0,45.388,39.237,39.69,210799,0.0,1.0
2024-12-02,46.55,49.46,44.0,44.45,245471,46.55,49.46,44.0,44.45,245471,0.0,1.0
2024-12-03,46.0,47.96,43.44,45.16,207293,46.0,47.96,43.44,45.16,207293,0.0,1.0
2024-12-04,42.31,48.81,42.29,45.32,222785,42.31,48.81,42.29,45.32,222785,0.0,1.0
2024-12-05,39.15,43.865,38.26,43.44,216612,39.15,43.865,38.26,43.44,216612,0.0,1.0
2024-12-06,38.51,40.39,38.0001,39.2,108959,38.51,40.39,38.0001,39.2,108959,0.0,1.0
2024-12-09,38.63,39.16,36.5801,38.8,76792,38.63,39.16,36.5801,38.8,76792,0.0,1.0
2024-12-10,37.36,40.18,37.0,38.01,101149,37.36,40.18,37.0,38.01,101149,0.0,1.0
2024-12-11,37.64,39.04,36.35,39.04,49485,37.64,39.04,36.35,39.04,49485,0.0,1.0
2024-12-12,39.5,39.5,36.9901,37.14,77938,39.5,39.5,36.9901,37.14,77938,0.0,1.0
2024-12-13,41.0,42.5,39.5,39.5,155262,41.0,42.5,39.5,39.5,155262,0.0,1.0
2024-12-16,38.82,43.4,38.73,41.32,86661,38.82,43.4,38.73,41.32,86661,0.0,1.0
2024-12-17,39.75,40.605,37.3844,38.82,70169,39.75,40.605,37.3844,38.82,70169,0.0,1.0
2024-12-18,38.03,42.85,37.26,39.18,103162,38.03,42.85,37.26,39.18,103162,0.0,1.0
2024-12-19,39.11,39.49,36.0601,37.26,77598,39.11,39.49,36.0601,37.26,77598,0.0,1.0
2024-12-20,38.65,39.1,36.8093,38.39,51873,38.65,39.1,36.8093,38.39,51873,0.0,1.0
2024-12-23,38.69,39.535,37.739,38.48,40387,38.69,39.535,37.739,38.48,40387,0.0,1.0
2024-12-24,37.63,38.69,37.25,38.69,32484,37.63,38.69,37.25,38.69,32484,0.0,1.0
2024-12-26,40.18,41.28,36.955,36.98,122862,40.18,41.28,36.955,36.98,122862,0.0,1.0
2024-12-27,39.88,40.89,37.69,38.9,90718,39.88,40.89,37.69,38.9,90718,0.0,1.0
2024-12-30,36.86,39.3094,36.41,38.01,43743,36.86,39.3094,36.41,38.01,43743,0.0,1.0
2024-12-31,36.02,37.7,34.2895,37.7,78049,36.02,37.7,34.2895,37.7,78049,0.0,1.0
2025-01-02,41.11,42.4692,34.79,35.82,149369,41.11,42.4692,34.79,35.82,149369,0.0,1.0
2025-01-03,39.85,40.98,38.35,40.98,49976,39.85,40.98,38.35,40.98,49976,0.0,1.0
2025-01-06,41.41,41.7,38.2267,39.45,50443,41.41,41.7,38.2267,39.45,50443,0.0,1.0
2025-01-07,40.22,41.71,38.5314,40.73,99530,40.22,41.71,38.5314,40.73,99530,0.0,1.0
2025-01-08,41.04,41.04,38.49,39.9,34647,41.04,41.04,38.49,39.9,34647,0.0,1.0
2025-01-10,38.89,41.99,38.24,41.99,48740,38.89,41.99,38.24,41.99,48740,0.0,1.0
2025-01-13,35.41,38.38,35.41,37.66,99484,35.41,38.38,35.41,37.66,99484,0.0,1.0
2025-01-14,35.24,36.5853,35.02,35.88,99089,35.24,36.5853,35.02,35.88,99089,0.0,1.0
2025-01-15,35.92,38.0,35.1575,35.25,146879,35.92,38.0,35.1575,35.25,146879,0.0,1.0
2025-01-16,36.6,37.995,36.3001,36.68,85542,36.6,37.995,36.3001,36.68,85542,0.0,1.0
2025-01-17,36.78,37.3601,35.93,36.13,82339,36.78,37.3601,35.93,36.13,82339,0.0,1.0
2025-01-21,35.49,37.29,35.12,37.29,44761,35.49,37.29,35.12,37.29,44761,0.0,1.0
2025-01-22,33.35,36.91,32.25,35.26,96796,33.35,36.91,32.25,35.26,96796,0.0,1.0
2025-01-23,32.28,35.0,30.72,34.68,367122,32.28,35.0,30.72,34.68,367122,0.0,1.0
2025-01-24,32.09,34.55,31.0011,32.37,113147,32.09,34.55,31.0011,32.37,113147,0.0,1.0
2025-01-27,30.03,32.75,28.71,31.87,79155,30.03,32.75,28.71,31.87,79155,0.0,1.0
2025-01-28,30.3,30.73,28.21,29.56,70781,30.3,30.73,28.21,29.56,70781,0.0,1.0
2025-01-29,29.86,30.97,29.105,30.97,46521,29.86,30.97,29.105,30.97,46521,0.0,1.0
2025-01-30,32.39,32.438,29.75,30.4,44705,32.39,32.438,29.75,30.4,44705,0.0,1.0
2025-01-31,34.0,34.1244,32.48,32.48,58661,34.0,34.1244,32.48,32.48,58661,0.0,1.0
2025-02-03,37.25,37.5,32.51,32.51,106276,37.25,37.5,32.51,32.51,106276,0.0,1.0
2025-02-04,37.65,37.8583,36.15,37.08,58628,37.65,37.8583,36.15,37.08,58628,0.0,1.0
2025-02-05,38.48,38.5,37.0025,37.6,74342,38.48,38.5,37.0025,37.6,74342,0.0,1.0
2025-02-06,40.82,41.34,37.75,38.32,90505,40.82,41.34,37.75,38.32,90505,0.0,1.0
2025-02-07,43.96,44.4699,39.343,40.07,84003,43.96,44.4699,39.343,40.07,84003,0.0,1.0
2025-02-10,46.29,46.61,42.59,43.47,63510,46.29,46.61,42.59,43.47,63510,0.0,1.0
2025-02-11,45.56,46.225,44.19,45.09,52835,45.56,46.225,44.19,45.09,52835,0.0,1.0
2025-02-12,45.18,46.14,40.1,44.46,23152,45.18,46.14,40.1,44.46,23152,0.0,1.0
2025-02-13,45.72,47.5,44.8239,45.17,42282,45.72,47.5,44.8239,45.17,42282,0.0,1.0
2025-02-14,41.8,46.7151,40.3047,44.93,79520,41.8,46.7151,40.3047,44.93,79520,0.0,1.0
2025-02-18,37.51,42.11,37.51,40.0,72697,37.51,42.11,37.51,40.0,72697,0.0,1.0
2025-02-19,37.4,40.0,37.0,37.07,102437,37.4,40.0,37.0,37.07,102437,0.0,1.0
2025-02-20,36.15,39.17,36.07,37.3,57575,36.15,39.17,36.07,37.3,57575,0.0,1.0
2025-02-21,35.99,37.055,35.95,36.27,62472,35.99,37.055,35.95,36.27,62472,0.0,1.0
2025-02-24,35.94,38.6239,35.0,35.95,55602,35.94,38.6239,35.0,35.95,55602,0.0,1.0
2025-02-25,34.03,35.38,33.9,35.23,99444,34.03,35.38,33.9,35.23,99444,0.0,1.0
2025-02-26,33.67,35.0,33.5,34.14,18397,33.67,35.0,33.5,34.14,18397,0.0,1.0
2025-02-27,33.89,34.8,32.78,33.4,26307,33.89,34.8,32.78,33.4,26307,0.0,1.0
2025-02-28,37.24,37.54,33.3,33.33,30160,37.24,37.54,33.3,33.33,30160,0.0,1.0
2025-03-03,34.92,37.0,34.5,37.0,74441,34.92,37.0,34.5,37.0,74441,0.0,1.0
2025-03-04,32.23,35.0,31.05,34.22,69474,32.23,35.0,31.05,34.22,69474,0.0,1.0
2025-03-05,35.99,36.39,31.62,31.62,48890,35.99,36.39,31.62,31.62,48890,0.0,1.0
2025-03-06,35.9,36.05,34.4753,34.84,31865,35.9,36.05,34.4753,34.84,31865,0.0,1.0
2025-03-07,34.5,36.2645,34.29,36.19,25954,34.5,36.2645,34.29,36.19,25954,0.0,1.0
2025-03-10,32.29,33.94,31.55,33.58,32109,32.29,33.94,31.55,33.58,32109,0.0,1.0
2025-03-11,33.5,34.44,31.75,31.75,20709,33.5,34.44,31.75,31.75,20709,0.0,1.0
2025-03-12,36.25,36.25,32.38,32.38,47765,36.25,36.25,32.38,32.38,47765,0.0,1.0
2025-03-13,36.06,36.2227,34.49,35.72,15075,36.06,36.2227,34.49,35.72,15075,0.0,1.0
2025-03-14,35.78,36.775,35.62,35.62,30406,35.78,36.775,35.62,35.62,30406,0.0,1.0
2025-03-17,36.27,37.37,35.56,35.56,63501,36.27,37.37,35.56,35.56,63501,0.0,1.0
2025-03-18,35.67,36.41,35.0,35.79,19733,35.67,36.41,35.0,35.79,19733,0.0,1.0
2025-03-19,35.0,36.45,34.5,35.64,24157,35.0,36.45,34.5,35.64,24157,0.0,1.0
2025-03-20,34.88,35.891,33.86,34.31,54635,34.88,35.891,33.86,34.31,54635,0.0,1.0
2025-03-21,35.15,36.189,34.65,35.12,32615,35.15,36.189,34.65,35.12,32615,0.0,1.0
2025-03-24,34.8,38.0,34.0801,35.25,35830,34.8,38.0,34.0801,35.25,35830,0.0,1.0
2025-03-25,35.99,37.3854,34.0,34.57,41391,35.99,37.3854,34.0,34.57,41391,0.0,1.0
2025-03-26,35.57,37.9,35.57,36.75,54972,35.57,37.9,35.57,36.75,54972,0.0,1.0
2025-03-27,36.17,37.6,35.35,35.35,31785,36.17,37.6,35.35,35.35,31785,0.0,1.0
2025-03-28,36.5,36.75,35.585,35.67,26040,36.5,36.75,35.585,35.67,26040,0.0,1.0
2025-03-31,36.07,38.33,35.2244,36.5,42465,36.07,38.33,35.2244,36.5,42465,0.0,1.0
2025-04-01,36.11,37.4,36.0,36.07,26687,36.11,37.4,36.0,36.07,26687,0.0,1.0
2025-04-02,35.31,37.52,35.0,36.54,47575,35.31,37.52,35.0,36.54,47575,0.0,1.0
2025-04-03,33.12,34.8325,33.01,34.38,28947,33.12,34.8325,33.01,34.38,28947,0.0,1.0
2025-04-04,32.04,33.645,30.0,32.7,42882,32.04,33.645,30.0,32.7,42882,0.0,1.0
2025-04-07,29.25,31.84,29.24,30.61,28699,29.25,31.84,29.24,30.61,28699,0.0,1.0
2025-04-08,28.19,31.67,27.5,29.25,32084,28.19,31.67,27.5,29.25,32084,0.0,1.0
2025-04-09,30.0,31.0,27.4,27.49,36770,30.0,31.0,27.4,27.49,36770,0.0,1.0
2025-04-10,28.76,29.96,26.96,29.96,11725,28.76,29.96,26.96,29.96,11725,0.0,1.0
2025-04-11,28.83,30.86,28.11,29.58,23468,28.83,30.86,28.11,29.58,23468,0.0,1.0
2025-04-14,32.75,33.2999,28.87,29.42,38112,32.75,33.2999,28.87,29.42,38112,0.0,1.0
2025-04-15,32.41,33.58,31.88,32.86,18800,32.41,33.58,31.88,32.86,18800,0.0,1.0
2025-04-16,32.01,33.24,31.7,32.02,16412,32.01,33.24,31.7,32.02,16412,0.0,1.0
2025-04-17,33.11,33.11,31.35,32.69,26020,33.11,33.11,31.35,32.69,26020,0.0,1.0
2025-04-21,31.89,33.6285,31.1,32.6,34310,31.89,33.6285,31.1,32.6,34310,0.0,1.0
2025-04-22,33.5,33.769,32.3612,32.67,22792,33.5,33.769,32.3612,32.67,22792,0.0,1.0
2025-04-23,34.1,35.94,33.52,34.5,37646,34.1,35.94,33.52,34.5,37646,0.0,1.0
2025-04-24,33.42,34.7325,33.2326,34.69,23835,33.42,34.7325,33.2326,34.69,23835,0.0,1.0
2025-04-25,32.71,33.822,32.0,33.8,50597,32.71,33.822,32.0,33.8,50597,0.0,1.0
2025-04-28,32.18,33.4719,31.635,33.09,26898,32.18,33.4719,31.635,33.09,26898,0.0,1.0
2025-04-29,30.89,33.12,30.37,33.12,26907,30.89,33.12,30.37,33.12,26907,0.0,1.0
2025-04-30,30.7,31.4,28.7,30.01,39140,30.7,31.4,28.7,30.01,39140,0.0,1.0
2025-05-01,30.62,31.275,29.82,31.13,18165,30.62,31.275,29.82,31.13,18165,0.0,1.0
2025-05-02,32.17,32.18,31.03,31.33,17424,32.17,32.18,31.03,31.33,17424,0.0,1.0
2025-05-05,31.21,32.4255,30.15,32.08,11727,31.21,32.4255,30.15,32.08,11727,0.0,1.0
2025-05-06,29.02,32.75,29.02,32.75,24239,29.02,32.75,29.02,32.75,24239,0.0,1.0
2025-05-07,30.1,31.75,29.745,31.75,27493,30.1,31.75,29.745,31.75,27493,0.0,1.0
2025-05-08,32.06,32.3445,29.59,30.57,25885,32.06,32.3445,29.59,30.57,25885,0.0,1.0
2025-05-09,32.49,33.6499,32.035,32.63,24039,32.49,33.6499,32.035,32.63,24039,0.0,1.0
2025-05-12,32.62,34.0,30.81,33.01,31743,32.62,34.0,30.81,33.01,31743,0.0,1.0
2025-05-13,32.61,37.0,31.85,35.85,71342,32.61,37.0,31.85,35.85,71342,0.0,1.0
2025-05-14,31.7,33.12,31.55,32.27,29348,31.7,33.12,31.55,32.27,29348,0.0,1.0
2025-05-15,32.36,32.56,31.065,31.76,15875,32.36,32.56,31.065,31.76,15875,0.0,1.0
2025-05-16,33.0,34.881,32.1301,32.18,44625,33.0,34.881,32.1301,32.18,44625,0.0,1.0
2025-05-19,31.99,33.9004,31.265,32.61,31583,31.99,33.9004,31.265,32.61,31583,0.0,1.0
2025-05-20,32.46,33.1815,31.0001,32.0,40467,32.46,33.1815,31.0001,32.0,40467,0.0,1.0
2025-05-21,30.43,32.12,29.5001,32.1,21085,30.43,32.12,29.5001,32.1,21085,0.0,1.0
2025-05-22,30.22,30.96,29.29,30.12,36648,30.22,30.96,29.29,30.12,36648,0.0,1.0
2025-05-23,29.01,31.2039,28.28,30.67,26848,29.01,31.2039,28.28,30.67,26848,0.0,1.0
2025-05-27,27.44,29.712,27.2749,29.57,39694,27.44,29.712,27.2749,29.57,39694,0.0,1.0
2025-05-28,27.35,29.232907,26.3011,27.5,25609,27.35,29.232907,26.3011,27.5,25609,0.0,1.0
2025-05-29,27.35,27.99,26.59,27.99,11870,27.35,27.99,26.59,27.99,11870,0.0,1.0
2025-05-30,25.95,27.38,25.2954,27.25,26298,25.95,27.38,25.2954,27.25,26298,0.0,1.0
2025-06-02,28.32,28.55,25.99,25.99,46592,28.32,28.55,25.99,25.99,46592,0.0,1.0
2025-06-03,27.46,28.975,27.255,27.255,28931,27.46,28.975,27.255,27.255,28931,0.0,1.0
2025-06-04,27.55,28.1,27.11,27.46,10593,27.55,28.1,27.11,27.46,10593,0.0,1.0
2025-06-05,27.81,28.31,27.3,27.46,15809,27.81,28.31,27.3,27.46,15809,0.0,1.0
2025-06-06,27.61,29.0,27.4983,28.1,19999,27.61,29.0,27.4983,28.1,19999,0.0,1.0
2025-06-09,27.88,28.49,27.67,27.85,7369,27.88,28.49,27.67,27.85,7369,0.0,1.0
2025-06-10,28.27,28.89,27.64,28.4452,28411,28.27,28.89,27.64,28.4452,28411,0.0,1.0
2025-06-11,27.75,28.29,27.4,28.017767,10979,27.75,28.29,27.4,28.017767,10979,0.0,1.0
2025-06-12,28.38,28.7,27.5,27.5,7889,28.38,28.7,27.5,27.5,7889,0.0,1.0
2025-06-13,27.58,28.7041,27.51,27.75,10224,27.58,28.7041,27.51,27.75,10224,0.0,1.0
2025-06-16,28.24,28.74,27.8,28.02,6033,28.24,28.74,27.8,28.02,6033,0.0,1.0
2025-06-17,27.69,28.37,27.69,28.37,6192,27.69,28.37,27.69,28.37,6192,0.0,1.0
2025-06-18,28.19,29.0,27.7,27.7,18954,28.19,29.0,27.7,27.7,18954,0.0,1.0
2025-06-20,27.31,29.35,27.31,28.52,12982,27.31,29.35,27.31,28.52,12982,0.0,1.0
2025-06-23,27.09,28.97,26.0,27.35,32046,27.09,28.97,26.0,27.35,32046,0.0,1.0
2025-06-24,28.0,28.0,26.55,27.09,17945,28.0,28.0,26.55,27.09,17945,0.0,1.0
2025-06-25,26.1,28.49,26.0,28.48,39481,26.1,28.49,26.0,28.48,39481,0.0,1.0
2025-06-26,24.78,26.7171,24.0,26.09,75009,24.78,26.7171,24.0,26.09,75009,0.0,1.0
2025-06-27,23.27,25.61,23.175,24.92,627919,23.27,25.61,23.175,24.92,627919,0.0,1.0
2025-06-30,26.11,26.86,23.98,23.98,51887,26.11,26.86,23.98,23.98,51887,0.0,1.0
2025-07-01,26.58,26.64,25.2576,25.44,29410,26.58,26.64,25.2576,25.44,29410,0.0,1.0
2025-07-02,28.01,28.82,26.59,26.64,94088,28.01,28.82,26.59,26.64,94088,0.0,1.0
2025-07-03,28.37,28.9395,27.05,28.15,18963,28.37,28.9395,27.05,28.15,18963,0.0,1.0
2025-07-07,27.33,28.0,26.55,28.0,33549,27.33,28.0,26.55,28.0,33549,0.0,1.0
2025-07-08,26.74,27.0886,26.085,27.0,29867,26.74,27.0886,26.085,27.0,29867,0.0,1.0
2025-07-09,26.58,27.5,26.41,26.43,40187,26.58,27.5,26.41,26.43,40187,0.0,1.0
2025-07-10,25.93,26.83,25.5,26.83,37002,25.93,26.83,25.5,26.83,37002,0.0,1.0
2025-07-11,24.81,25.5,24.6,25.5,19906,24.81,25.5,24.6,25.5,19906,0.0,1.0
2025-07-14,25.65,25.68,24.6,24.6,18364,25.65,25.68,24.6,24.6,18364,0.0,1.0
2025-07-15,24.36,25.96,24.33,25.96,22317,24.36,25.96,24.33,25.96,22317,0.0,1.0
2025-07-16,24.82,25.06,24.0,24.77,12660,24.82,25.06,24.0,24.77,12660,0.0,1.0
2025-07-17,25.99,26.37,24.61,24.61,24670,25.99,26.37,24.61,24.61,24670,0.0,1.0
2025-07-18,26.16,26.77,25.775,26.34,25328,26.16,26.77,25.775,26.34,25328,0.0,1.0
2025-07-21,26.14,26.8299,25.5639,26.61,27022,26.14,26.8299,25.5639,26.61,27022,0.0,1.0
2025-07-22,26.415,26.61,25.77,25.77,17570,26.415,26.61,25.77,25.77,17570,0.0,1.0
2025-07-23,29.88,30.5,26.73,26.85,58709,29.88,30.5,26.73,26.85,58709,0.0,1.0
2025-07-24,31.99,32.64,29.2801,30.18,54329,31.99,32.64,29.2801,30.18,54329,0.0,1.0
2025-07-25,35.455,37.5899,32.0,32.0,96516,35.455,37.5899,32.0,32.0,96516,0.0,1.0
2025-07-28,33.86,36.99,33.426,35.79,87292,33.86,36.99,33.426,35.79,87292,0.0,1.0
2025-07-29,34.82,35.0,32.729,34.17,37509,34.82,35.0,32.729,34.17,37509,0.0,1.0
2025-07-30,33.75,36.5,33.205,33.46,29677,33.75,36.5,33.205,33.46,29677,0.0,1.0
2025-07-31,33.77,34.2203,31.8,33.6,33117,33.77,34.2203,31.8,33.6,33117,0.0,1.0
2025-08-01,33.63,34.365,31.98,33.32,43116,33.63,34.365,31.98,33.32,43116,0.0,1.0
2025-08-04,35.47,35.47,32.5,34.0,45458,35.47,35.47,32.5,34.0,45458,0.0,1.0
2025-08-05,35.41,36.72,34.4,35.83,39578,35.41,36.72,34.4,35.83,39578,0.0,1.0
2025-08-06,35.59,35.95,33.96,35.64,30984,35.59,35.95,33.96,35.64,30984,0.0,1.0
2025-08-07,34.8,36.25,34.455,35.98,77711,34.8,36.25,34.455,35.98,77711,0.0,1.0
2025-08-08,38.82,42.69,34.1864,35.13,164381,38.82,42.69,34.1864,35.13,164381,0.0,1.0
2025-08-11,38.75,41.015,37.4723,37.7,53155,38.75,41.015,37.4723,37.7,53155,0.0,1.0
2025-08-12,39.49,42.995,38.625,39.13,77983,39.49,42.995,38.625,39.13,77983,0.0,1.0
2025-08-13,40.545,42.11,39.5001,40.2,30921,40.545,42.11,39.5001,40.2,30921,0.0,1.0
2025-08-14,42.54,44.5,40.055,40.5,71120,42.54,44.5,40.055,40.5,71120,0.0,1.0
2025-08-15,41.82,43.72,40.9,43.43,51081,41.82,43.72,40.9,43.43,51081,0.0,1.0
2025-08-18,45.55,45.7298,41.0001,41.42,48248,45.55,45.7298,41.0001,41.42,48248,0.0,1.0
2025-08-19,42.63,46.13,41.23,46.13,61231,42.63,46.13,41.23,46.13,61231,0.0,1.0
2025-08-20,43.02,43.1999,41.47,43.02,33840,43.02,43.1999,41.47,43.02,33840,0.0,1.0
2025-08-21,42.13,43.4,41.8505,43.4,14960,42.13,43.4,41.8505,43.4,14960,0.0,1.0
2025-08-22,43.96,44.245,42.21,42.21,29143,43.96,44.245,42.21,42.21,29143,0.0,1.0
2025-08-25,41.7,44.27,41.52,44.18,21100,41.7,44.27,41.52,44.18,21100,0.0,1.0
2025-08-26,44.77,44.78,41.0,41.11,33382,44.77,44.78,41.0,41.11,33382,0.0,1.0
2025-08-27,43.36,45.0,42.5501,45.0,74421,43.36,45.0,42.5501,45.0,74421,0.0,1.0
2025-08-28,42.635,44.37,42.04,43.36,38812,42.635,44.37,42.04,43.36,38812,0.0,1.0
2025-08-29,38.885,42.44,38.56,42.44,29768,38.885,42.44,38.56,42.44,29768,0.0,1.0
2025-09-02,38.8,39.95,38.0001,39.18,32787,38.8,39.95,38.0001,39.18,32787,0.0,1.0
2025-09-03,43.27,43.5,38.23,38.23,35012,43.27,43.5,38.23,38.23,35012,0.0,1.0
2025-09-04,43.95,46.44,41.57,44.65,461125,43.95,46.44,41.57,44.65,461125,0.0,1.0
2025-09-05,42.24,43.99,41.5101,43.13,43972,42.24,43.99,41.5101,43.13,43972,0.0,1.0
2025-09-08,42.97,43.4842,41.01,42.5,99061,42.97,43.4842,41.01,42.5,99061,0.0,1.0
2025-09-09,42.17,42.99,39.6968,42.94,106723,42.17,42.99,39.6968,42.94,106723,0.0,1.0
2025-09-10,42.17,42.86,41.48,42.0,87254,42.17,42.86,41.48,42.0,87254,0.0,1.0
2025-09-11,49.38,49.39,42.515,42.67,73749,49.38,49.39,42.515,42.67,73749,0.0,1.0
2025-09-12,48.75,49.49,47.8053,49.49,80383,48.75,49.49,47.8053,49.49,80383,0.0,1.0
2025-09-15,48.66,48.84,48.0,48.8,34379,48.66,48.84,48.0,48.8,34379,0.0,1.0
2025-09-16,45.43,49.375,45.12,48.66,38743,45.43,49.375,45.12,48.66,38743,0.0,1.0
2025-09-17,44.68,46.505,44.25,45.5,25841,44.68,46.505,44.25,45.5,25841,0.0,1.0
2025-09-18,50.145,51.8,44.28,44.28,416527,50.145,51.8,44.28,44.28,416527,0.0,1.0
2025-09-19,53.28,54.63,50.01,50.1,182039,53.28,54.63,50.01,50.1,182039,0.0,1.0
2025-09-22,51.11,52.935,50.1,51.39,63766,51.11,52.935,50.1,51.39,63766,0.0,1.0
2025-09-23,50.1,52.11,49.085,51.6,42947,50.1,52.11,49.085,51.6,42947,0.0,1.0
2025-09-24,50.98,52.16,49.0,49.82,57589,50.98,52.16,49.0,49.82,57589,0.0,1.0
2025-09-25,52.35,52.37,48.9,50.2,109552,52.35,52.37,48.9,50.2,109552,0.0,1.0
2025-09-26,52.72,54.1153,51.11,52.35,61689,52.72,54.1153,51.11,52.35,61689,0.0,1.0
2025-09-29,57.45,59.75,52.165,53.21,77870,57.45,59.75,52.165,53.21,77870,0.0,1.0
2025-09-30,60.66,61.72,57.76,57.76,66422,60.66,61.72,57.76,57.76,66422,0.0,1.0
2025-10-01,57.95,61.69,57.13,61.0,79481,57.95,61.69,57.13,61.0,79481,0.0,1.0
2025-10-02,56.0,59.9999,55.63,59.76,105551,56.0,59.9999,55.63,59.76,105551,0.0,1.0
2025-10-03,53.26,56.82,53.22,56.29,99762,53.26,56.82,53.22,56.29,99762,0.0,1.0
2025-10-06,51.5,54.0,50.09,53.07,85695,51.5,54.0,50.09,53.07,85695,0.0,1.0
2025-10-07,50.83,53.88,48.935,51.58,54825,50.83,53.88,48.935,51.58,54825,0.0,1.0
2025-10-08,55.2,55.7067,49.84,51.3,76501,55.2,55.7067,49.84,51.3,76501,0.0,1.0
2025-10-09,61.41,61.72,54.69,55.83,151557,61.41,61.72,54.69,55.83,151557,0.0,1.0
2025-10-10,63.29,64.95,59.85,61.7,112125,63.29,64.95,59.85,61.7,112125,0.0,1.0
2025-10-13,64.97,65.4,58.6401,63.64,85297,64.97,65.4,58.6401,63.64,85297,0.0,1.0
2025-10-14,68.37,69.53,57.0,63.02,195728,68.37,69.53,57.0,63.02,195728,0.0,1.0
2025-10-15,68.04,70.23,63.605,68.69,201593,68.04,70.23,63.605,68.69,201593,0.0,1.0
2025-10-16,66.4,70.185,63.7,67.96,108679,66.4,70.185,63.7,67.96,108679,0.0,1.0
2025-10-17,63.14,69.72,62.62,65.69,81269,63.14,69.72,62.62,65.69,81269,0.0,1.0
2025-10-20,65.71,67.67,62.205,63.39,186318,65.71,67.67,62.205,63.39,186318,0.0,1.0
2025-10-21,69.43,69.47,64.17,66.49,258826,69.43,69.47,64.17,66.49,258826,0.0,1.0
2025-10-22,62.19,69.7,59.8501,69.69,149346,62.19,69.7,59.8501,69.69,149346,0.0,1.0
2025-10-23,61.54,64.6,61.05,62.15,204367,61.54,64.6,61.05,62.15,204367,0.0,1.0
2025-10-24,61.18,64.805,60.79,62.2,302542,61.18,64.805,60.79,62.2,302542,0.0,1.0
2025-10-27,58.78,63.675,57.23,62.23,260973,58.78,63.675,57.23,62.23,260973,0.0,1.0
2025-10-28,57.46,59.0468,54.59,58.97,194466,57.46,59.0468,54.59,58.97,194466,0.0,1.0
2025-10-29,53.94,57.545,53.46,56.77,106773,53.94,57.545,53.46,56.77,106773,0.0,1.0
2025-10-30,54.47,55.41,52.04,52.91,47316,54.47,55.41,52.04,52.91,47316,0.0,1.0
2025-10-31,54.75,55.515,52.4,54.41,124622,54.75,55.515,52.4,54.41,124622,0.0,1.0
2025-11-03,51.46,56.0,51.0,55.09,73964,51.46,56.0,51.0,55.09,73964,0.0,1.0
2025-11-04,51.29,52.53,50.0,51.1,141647,51.29,52.53,50.0,51.1,141647,0.0,1.0
2025-11-05,52.17,53.45,50.0,51.21,83215,52.17,53.45,50.0,51.21,83215,0.0,1.0
2025-11-06,56.11,56.82,52.13,52.13,108159,56.11,56.82,52.13,52.13,108159,0.0,1.0
2025-11-07,58.79,59.3,55.5,57.71,82648,58.79,59.3,55.5,57.71,82648,0.0,1.0
2025-11-10,59.3,60.5,57.87,59.0,259665,59.3,60.5,57.87,59.0,259665,0.0,1.0
2025-11-11,59.24,59.26,55.01,59.26,485014,59.24,59.26,55.01,59.26,485014,0.0,1.0
2025-11-12,60.15,61.5,58.5,59.99,287726,60.15,61.5,58.5,59.99,287726,0.0,1.0
2025-11-13,58.36,61.8076,56.41,60.42,359401,58.36,61.8076,56.41,60.42,359401,0.0,1.0
2025-11-14,57.89,60.425,56.27,57.29,207332,57.89,60.425,56.27,57.29,207332,0.0,1.0
2025-11-17,58.0,61.0,57.0,57.83,222524,58.0,61.0,57.0,57.83,222524,0.0,1.0
2025-11-18,57.73,59.91,57.11,57.11,201878,57.73,59.91,57.11,57.11,201878,0.0,1.0
2025-11-19,58.29,59.39,57.01,57.51,118692,58.29,59.39,57.01,57.51,118692,0.0,1.0
2025-11-20,57.44,60.4,57.11,59.0,92626,57.44,60.4,57.11,59.0,92626,0.0,1.0
2025-11-21,58.59,60.23,56.65,57.32,255823,58.59,60.23,56.65,57.32,255823,0.0,1.0
2025-11-24,60.47,60.89,59.0,59.05,89988,60.47,60.89,59.0,59.05,89988,0.0,1.0
2025-11-25,65.53,65.84,59.01,60.77,91527,65.53,65.84,59.01,60.77,91527,0.0,1.0
2025-11-26,66.16,67.1199,64.0,65.74,56415,66.16,67.1199,64.0,65.74,56415,0.0,1.0