date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-17,16.71,16.71,10.3,12.15,15921710,417.75,417.75,257.5,303.75,636868.4,0.0,1.0
2020-12-18,10.4,14.39,10.4,13.76,5085960,260.0,359.75,260.0,344.0,203438.4,0.0,1.0
2020-12-21,9.8,10.5999,9.2601,10.3452,1436021,245.0,264.9975,231.5025,258.63,57440.84,0.0,1.0
2020-12-22,8.9,9.75,8.7,9.66,1132028,222.5,243.75,217.5,241.5,45281.12,0.0,1.0
2020-12-23,9.49,10.8,8.93,9.215,1637798,237.25,270.0,223.25,230.375,65511.92,0.0,1.0
2020-12-24,9.14,9.78,8.96,9.57,555752,228.5,244.5,224.0,239.25,22230.08,0.0,1.0
2020-12-28,8.21,9.23,8.1,9.23,857557,205.25,230.75,202.5,230.75,34302.28,0.0,1.0
2020-12-29,8.11,8.42,7.21,8.05,738682,202.75,210.5,180.25,201.25,29547.28,0.0,1.0
2020-12-30,8.15,8.31,7.42,8.16,384013,203.75,207.75,185.5,204.0,15360.52,0.0,1.0
2020-12-31,7.51,8.15,7.4,7.95,386706,187.75,203.75,185.0,198.75,15468.24,0.0,1.0
2021-01-04,7.33,7.62,7.16,7.51,207487,183.25,190.5,179.0,187.75,8299.48,0.0,1.0
2021-01-05,8.44,8.9,7.32,7.33,702113,211.0,222.5,183.0,183.25,28084.52,0.0,1.0
2021-01-06,8.05,8.64,7.82,8.12,351041,201.25,216.0,195.5,203.0,14041.64,0.0,1.0
2021-01-07,8.54,8.6,8.1,8.1,264356,213.5,215.0,202.5,202.5,10574.24,0.0,1.0
2021-01-08,8.36,8.6,7.8901,8.6,489242,209.0,215.0,197.2525,215.0,19569.68,0.0,1.0
2021-01-11,8.84,9.1,8.162,8.26,364120,221.0,227.5,204.05,206.5,14564.8,0.0,1.0
2021-01-12,8.6,9.32,8.51,8.89,486784,215.0,233.0,212.75,222.25,19471.36,0.0,1.0
2021-01-13,8.7,8.8,8.19,8.55,346086,217.5,220.0,204.75,213.75,13843.44,0.0,1.0
2021-01-14,8.34,8.68,8.27,8.51,186834,208.5,217.0,206.75,212.75,7473.36,0.0,1.0
2021-01-15,8.16,8.45,7.9,8.2,257031,204.0,211.25,197.5,205.0,10281.24,0.0,1.0
2021-01-19,7.81,8.2,7.65,8.15,230322,195.25,205.0,191.25,203.75,9212.88,0.0,1.0
2021-01-20,7.75,7.924,7.56,7.82,197421,193.75,198.1,189.0,195.5,7896.84,0.0,1.0
2021-01-21,7.74,7.9,7.54,7.54,126847,193.5,197.5,188.5,188.5,5073.88,0.0,1.0
2021-01-22,7.8,7.88,7.58,7.58,120638,195.0,197.0,189.5,189.5,4825.52,0.0,1.0
2021-01-25,7.79,7.9,7.65,7.87,89777,194.75,197.5,191.25,196.75,3591.08,0.0,1.0
2021-01-26,7.97,8.3,7.74,7.74,212750,199.25,207.5,193.5,193.5,8510,0.0,1.0
2021-01-27,7.27,7.9,7.24,7.7,269485,181.75,197.5,181.0,192.5,10779.4,0.0,1.0
2021-01-28,7.17,7.55,7.1586,7.26,135147,179.25,188.75,178.965,181.5,5405.88,0.0,1.0
2021-01-29,6.79,7.21,6.67,7.2,355404,169.75,180.25,166.75,180.0,14216.16,0.0,1.0
2021-02-01,6.75,7.105,6.45,6.99,360318,168.75,177.625,161.25,174.75,14412.72,0.0,1.0
2021-02-02,6.85,7.14,6.77,6.98,197545,171.25,178.5,169.25,174.5,7901.8,0.0,1.0
2021-02-03,7.67,8.0,6.86,6.9,666483,191.75,200.0,171.5,172.5,26659.32,0.0,1.0
2021-02-04,8.01,8.18,7.02,7.85,890623,200.25,204.5,175.5,196.25,35624.92,0.0,1.0
2021-02-05,7.55,8.0,7.45,8.0,438589,188.75,200.0,186.25,200.0,17543.56,0.0,1.0
2021-02-08,8.08,8.49,7.65,7.78,849623,202.0,212.25,191.25,194.5,33984.92,0.0,1.0
2021-02-09,8.31,8.79,7.75,7.98,728196,207.75,219.75,193.75,199.5,29127.84,0.0,1.0
2021-02-10,7.88,8.3597,7.75,8.31,542819,197.0,208.9925,193.75,207.75,21712.76,0.0,1.0
2021-02-11,7.53,8.03,7.34,7.91,195292,188.25,200.75,183.5,197.75,7811.68,0.0,1.0
2021-02-12,7.61,7.87,7.28,7.52,174640,190.25,196.75,182.0,188.0,6985.6,0.0,1.0
2021-02-16,7.59,7.77,7.485,7.74,116132,189.75,194.25,187.125,193.5,4645.28,0.0,1.0
2021-02-17,7.58,7.72,7.21,7.52,176068,189.5,193.0,180.25,188.0,7042.72,0.0,1.0
2021-02-18,7.44,7.51,7.25,7.5,125499,186.0,187.75,181.25,187.5,5019.96,0.0,1.0
2021-02-19,7.6,7.8,7.4325,7.62,144137,190.0,195.0,185.8125,190.5,5765.48,0.0,1.0
2021-02-22,7.5,7.68,7.35,7.59,67600,187.5,192.0,183.75,189.75,2704,0.0,1.0
2021-02-23,6.75,7.38,6.63,7.38,139327,168.75,184.5,165.75,184.5,5573.08,0.0,1.0
2021-02-24,6.84,7.1,6.75,6.88,40934,171.0,177.5,168.75,172.0,1637.36,0.0,1.0
2021-02-25,6.34,7.056,6.09,6.85,137543,158.5,176.4,152.25,171.25,5501.72,0.0,1.0
2021-02-26,6.19,6.59,6.11,6.3,73891,154.75,164.75,152.75,157.5,2955.64,0.0,1.0
2021-03-01,6.55,6.56,6.21,6.21,56115,163.75,164.0,155.25,155.25,2244.6,0.0,1.0
2021-03-02,6.27,6.4999,6.27,6.45,42855,156.75,162.4975,156.75,161.25,1714.2,0.0,1.0
2021-03-03,5.86,6.34,5.77,6.2688,175298,146.5,158.5,144.25,156.72,7011.92,0.0,1.0
2021-03-04,5.38,5.8099,4.6,5.75,332484,134.5,145.2475,115.0,143.75,13299.36,0.0,1.0
2021-03-05,5.01,5.45,4.64,5.36,151108,125.25,136.25,116.0,134.0,6044.32,0.0,1.0
2021-03-08,5.13,5.3799,5.03,5.19,58148,128.25,134.4975,125.75,129.75,2325.92,0.0,1.0
2021-03-09,5.87,5.98,5.1801,5.26,230971,146.75,149.5,129.5025,131.5,9238.84,0.0,1.0
2021-03-10,6.16,6.3,5.87,5.92,55628,154.0,157.5,146.75,148.0,2225.12,0.0,1.0
2021-03-11,6.8,7.0199,5.926,6.04,194414,170.0,175.4975,148.15,151.0,7776.56,0.0,1.0
2021-03-12,6.59,6.78,6.5,6.6,32130,164.75,169.5,162.5,165.0,1285.2,0.0,1.0
2021-03-15,6.3,6.66,6.16,6.65,151615,157.5,166.5,154.0,166.25,6064.6,0.0,1.0
2021-03-16,6.36,6.38,6.11,6.33,32864,159.0,159.5,152.75,158.25,1314.56,0.0,1.0
2021-03-17,6.16,6.46,6.06,6.18,54122,154.0,161.5,151.5,154.5,2164.88,0.0,1.0
2021-03-18,5.64,6.06,5.64,6.03,68760,141.0,151.5,141.0,150.75,2750.4,0.0,1.0
2021-03-19,5.73,6.15,5.607,5.75,118832,143.25,153.75,140.175,143.75,4753.28,0.0,1.0
2021-03-22,5.42,5.88,5.42,5.76,86716,135.5,147.0,135.5,144.0,3468.64,0.0,1.0
2021-03-23,5.3,5.61,5.26,5.54,39918,132.5,140.25,131.5,138.5,1596.72,0.0,1.0
2021-03-24,5.1,5.53,5.0092,5.28,75485,127.5,138.25,125.23,132.0,3019.4,0.0,1.0
2021-03-25,5.23,5.25,4.95,5.0,36249,130.75,131.25,123.75,125.0,1449.96,0.0,1.0
2021-03-26,5.3,5.49,5.1801,5.29,22070,132.5,137.25,129.5025,132.25,882.8,0.0,1.0
2021-03-29,5.46,5.6481,5.3,5.33,77758,136.5,141.2025,132.5,133.25,3110.32,0.0,1.0
2021-03-30,5.7,5.72,5.31,5.36,56085,142.5,143.0,132.75,134.0,2243.4,0.0,1.0
2021-03-31,5.73,5.798,5.6217,5.798,44401,143.25,144.95,140.5425,144.95,1776.04,0.0,1.0
2021-04-01,5.73,5.8,5.65,5.76,22865,143.25,145.0,141.25,144.0,914.6,0.0,1.0
2021-04-05,6.35,6.4699,5.7075,5.77,104941,158.75,161.7475,142.6875,144.25,4197.64,0.0,1.0
2021-04-06,6.11,6.436,5.91,6.25,191040,152.75,160.9,147.75,156.25,7641.6,0.0,1.0
2021-04-07,6.32,6.42,6.1529,6.31,78299,158.0,160.5,153.8225,157.75,3131.96,0.0,1.0
2021-04-08,6.31,6.42,6.2,6.24,23055,157.75,160.5,155.0,156.0,922.2,0.0,1.0
2021-04-09,6.17,6.34,6.12,6.32,23123,154.25,158.5,153.0,158.0,924.92,0.0,1.0
2021-04-12,5.99,6.2906,5.9,6.18,30489,149.75,157.265,147.5,154.5,1219.56,0.0,1.0
2021-04-13,5.85,6.1999,5.81,5.91,27656,146.25,154.9975,145.25,147.75,1106.24,0.0,1.0
2021-04-14,5.9,6.0,5.86,5.93,10906,147.5,150.0,146.5,148.25,436.24,0.0,1.0
2021-04-15,5.52,6.01,5.51,6.01,24185,138.0,150.25,137.75,150.25,967.4,0.0,1.0
2021-04-16,5.58,5.8679,5.3701,5.79,54419,139.5,146.6975,134.2525,144.75,2176.76,0.0,1.0
2021-04-19,5.59,5.86,5.4201,5.6,18185,139.75,146.5,135.5025,140.0,727.4,0.0,1.0
2021-04-20,5.17,5.55,5.1601,5.55,29473,129.25,138.75,129.0025,138.75,1178.92,0.0,1.0
2021-04-21,5.15,5.2567,5.05,5.16,33875,128.75,131.4175,126.25,129.0,1355,0.0,1.0
2021-04-22,5.49,5.6,5.1701,5.23,34409,137.25,140.0,129.2525,130.75,1376.36,0.0,1.0
2021-04-23,5.515,5.8612,5.49,5.59,23882,137.875,146.53,137.25,139.75,955.28,0.0,1.0
2021-04-26,5.69,5.8099,5.38,5.61,25213,142.25,145.2475,134.5,140.25,1008.52,0.0,1.0
2021-04-27,5.57,5.8,5.5101,5.68,15519,139.25,145.0,137.7525,142.0,620.76,0.0,1.0
2021-04-28,5.85,5.85,5.59,5.6306,16144,146.25,146.25,139.75,140.765,645.76,0.0,1.0
2021-04-29,5.81,5.87,5.6005,5.86,17446,145.25,146.75,140.0125,146.5,697.84,0.0,1.0
2021-04-30,5.41,5.79,5.15,5.79,106763,135.25,144.75,128.75,144.75,4270.52,0.0,1.0
2021-05-03,5.0,5.46,5.0,5.36,48216,125.0,136.5,125.0,134.0,1928.64,0.0,1.0
2021-05-04,4.95,5.14,4.85,5.0,29990,123.75,128.5,121.25,125.0,1199.6,0.0,1.0
2021-05-05,4.9,5.08,4.79,5.0,32055,122.5,127.0,119.75,125.0,1282.2,0.0,1.0
2021-05-06,4.9,4.97,4.8,4.83,12528,122.5,124.25,120.0,120.75,501.12,0.0,1.0
2021-05-07,4.93,5.06,4.9,4.97,8679,123.25,126.5,122.5,124.25,347.16,0.0,1.0
2021-05-10,4.96,4.97,4.8,4.85,33975,124.0,124.25,120.0,121.25,1359,0.0,1.0
2021-05-11,4.89,4.9,4.7616,4.8,22374,122.25,122.5,119.04,120.0,894.96,0.0,1.0
2021-05-12,4.81,4.88,4.77,4.77,19979,120.25,122.0,119.25,119.25,799.16,0.0,1.0
2021-05-13,4.71,4.98,4.71,4.85,29333,117.75,124.5,117.75,121.25,1173.32,0.0,1.0
2021-05-14,4.7901,4.8499,4.72,4.84,4464,119.7525,121.2475,118.0,121.0,178.56,0.0,1.0
2021-05-17,4.7499,4.78,4.7,4.7,14647,118.7475,119.5,117.5,117.5,585.88,0.0,1.0
2021-05-18,5.67,6.44,4.654,4.7,4249493,141.75,161.0,116.35,117.5,169979.72,0.0,1.0
2021-05-19,5.45,5.69,5.08,5.65,291114,136.25,142.25,127.0,141.25,11644.56,0.0,1.0
2021-05-20,5.59,5.7,5.34,5.46,167935,139.75,142.5,133.5,136.5,6717.4,0.0,1.0
2021-05-21,5.72,5.78,5.4098,5.62,69052,143.0,144.5,135.245,140.5,2762.08,0.0,1.0
2021-05-24,5.57,5.75,5.49,5.75,109033,139.25,143.75,137.25,143.75,4361.32,0.0,1.0
2021-05-25,5.31,5.62,5.31,5.58,47233,132.75,140.5,132.75,139.5,1889.32,0.0,1.0
2021-05-26,5.09,5.25,5.01,5.17,46722,127.25,131.25,125.25,129.25,1868.88,0.0,1.0
2021-05-27,5.29,5.38,5.1,5.13,40528,132.25,134.5,127.5,128.25,1621.12,0.0,1.0
2021-05-28,5.25,5.6358,5.21,5.25,33271,131.25,140.895,130.25,131.25,1330.84,0.0,1.0
2021-06-01,5.46,5.5,5.08,5.31,72976,136.5,137.5,127.0,132.75,2919.04,0.0,1.0
2021-06-02,5.34,5.65,5.3,5.59,93687,133.5,141.25,132.5,139.75,3747.48,0.0,1.0
2021-06-03,5.43,5.5599,5.2619,5.28,26438,135.75,138.9975,131.5475,132.0,1057.52,0.0,1.0
2021-06-04,5.45,5.77,5.43,5.7,85956,136.25,144.25,135.75,142.5,3438.24,0.0,1.0
2021-06-07,5.62,5.6549,5.4601,5.48,30720,140.5,141.3725,136.5025,137.0,1228.8,0.0,1.0
2021-06-08,5.62,5.81,5.43,5.57,111255,140.5,145.25,135.75,139.25,4450.2,0.0,1.0
2021-06-09,6.14,6.948,5.81,6.8,350368,153.5,173.7,145.25,170.0,14014.72,0.0,1.0
2021-06-10,6.24,6.4976,5.975,6.24,50838,156.0,162.44,149.375,156.0,2033.52,0.0,1.0
2021-06-11,6.13,6.77,5.9922,6.43,184747,153.25,169.25,149.805,160.75,7389.88,0.0,1.0
2021-06-14,5.91,6.28,5.84,6.21,65786,147.75,157.0,146.0,155.25,2631.44,0.0,1.0
2021-06-15,5.7,5.94,5.6007,5.94,66888,142.5,148.5,140.0175,148.5,2675.52,0.0,1.0
2021-06-16,5.86,5.86,5.55,5.61,49157,146.5,146.5,138.75,140.25,1966.28,0.0,1.0
2021-06-17,6.08,6.08,5.8,5.8,53025,152.0,152.0,145.0,145.0,2121,0.0,1.0
2021-06-18,6.04,6.1188,5.76,6.02,81099,151.0,152.97,144.0,150.5,3243.96,0.0,1.0
2021-06-21,6.78,7.45,5.81,5.81,2487547,169.5,186.25,145.25,145.25,99501.88,0.0,1.0
2021-06-22,6.5,6.7,6.28,6.53,163058,162.5,167.5,157.0,163.25,6522.32,0.0,1.0
2021-06-23,6.95,6.95,6.48,6.52,115991,173.75,173.75,162.0,163.0,4639.64,0.0,1.0
2021-06-24,6.77,6.94,6.42,6.87,76337,169.25,173.5,160.5,171.75,3053.48,0.0,1.0
2021-06-25,6.59,6.82,6.5,6.71,33731,164.75,170.5,162.5,167.75,1349.24,0.0,1.0
2021-06-28,6.49,6.6,6.1544,6.6,68816,162.25,165.0,153.86,165.0,2752.64,0.0,1.0
2021-06-29,6.28,6.51,6.22,6.51,22215,157.0,162.75,155.5,162.75,888.6,0.0,1.0
2021-06-30,6.29,6.45,6.06,6.28,35267,157.25,161.25,151.5,157.0,1410.68,0.0,1.0
2021-07-01,6.34,6.42,6.29,6.38,12814,158.5,160.5,157.25,159.5,512.56,0.0,1.0
2021-07-02,6.23,6.35,6.2101,6.3405,26901,155.75,158.75,155.2525,158.5125,1076.04,0.0,1.0
2021-07-06,6.415,6.42,6.2,6.31,40318,160.375,160.5,155.0,157.75,1612.72,0.0,1.0
2021-07-07,6.23,6.5,6.1501,6.41,68673,155.75,162.5,153.7525,160.25,2746.92,0.0,1.0
2021-07-08,6.1,6.318,6.01,6.28,45203,152.5,157.95,150.25,157.0,1808.12,0.0,1.0
2021-07-09,6.37,6.5,6.02,6.12,41949,159.25,162.5,150.5,153.0,1677.96,0.0,1.0
2021-07-12,6.56,6.65,6.23,6.37,77218,164.0,166.25,155.75,159.25,3088.72,0.0,1.0
2021-07-13,6.31,6.51,6.2394,6.46,22523,157.75,162.75,155.985,161.5,900.92,0.0,1.0
2021-07-14,6.29,6.41,6.15,6.41,18116,157.25,160.25,153.75,160.25,724.64,0.0,1.0
2021-07-15,6.11,6.1804,6.05,6.1804,25825,152.75,154.51,151.25,154.51,1033,0.0,1.0
2021-07-16,5.71,6.0999,5.7061,6.03,30415,142.75,152.4975,142.6525,150.75,1216.6,0.0,1.0
2021-07-19,5.75,5.94,5.5,5.55,19643,143.75,148.5,137.5,138.75,785.72,0.0,1.0
2021-07-20,5.72,5.98,5.6336,5.71,12623,143.0,149.5,140.84,142.75,504.92,0.0,1.0
2021-07-21,5.82,5.89,5.7,5.81,16313,145.5,147.25,142.5,145.25,652.52,0.0,1.0
2021-07-22,5.63,5.77,5.6,5.74,8932,140.75,144.25,140.0,143.5,357.28,0.0,1.0
2021-07-23,5.71,6.0599,5.57,5.57,74370,142.75,151.4975,139.25,139.25,2974.8,0.0,1.0
2021-07-26,5.68,6.2432,5.11,6.2432,404063,142.0,156.08,127.75,156.08,16162.52,0.0,1.0
2021-07-27,5.49,5.75,5.15,5.15,43529,137.25,143.75,128.75,128.75,1741.16,0.0,1.0
2021-07-28,5.59,5.83,5.27,5.43,23344,139.75,145.75,131.75,135.75,933.76,0.0,1.0
2021-07-29,5.79,5.94,5.4011,5.61,34444,144.75,148.5,135.0275,140.25,1377.76,0.0,1.0
2021-07-30,5.95,6.0,5.52,5.69,18842,148.75,150.0,138.0,142.25,753.68,0.0,1.0
2021-08-02,5.53,6.1156,5.47,5.95,24536,138.25,152.89,136.75,148.75,981.44,0.0,1.0
2021-08-03,5.5,5.575,5.31,5.53,17066,137.5,139.375,132.75,138.25,682.64,0.0,1.0
2021-08-04,5.29,5.5104,5.21,5.45,29103,132.25,137.76,130.25,136.25,1164.12,0.0,1.0
2021-08-05,5.35,5.45,5.3,5.32,3291,133.75,136.25,132.5,133.0,131.64,0.0,1.0
2021-08-06,5.21,5.35,5.2,5.35,17282,130.25,133.75,130.0,133.75,691.28,0.0,1.0
2021-08-09,5.41,5.68,5.25,5.25,20145,135.25,142.0,131.25,131.25,805.8,0.0,1.0
2021-08-10,5.49,5.6499,5.4,5.49,3490,137.25,141.2475,135.0,137.25,139.6,0.0,1.0
2021-08-11,5.34,5.356,5.15,5.28,22772,133.5,133.9,128.75,132.0,910.88,0.0,1.0
2021-08-12,5.54,5.56,5.1948,5.41,8670,138.5,139.0,129.87,135.25,346.8,0.0,1.0
2021-08-13,5.05,5.32,4.9105,5.32,32663,126.25,133.0,122.7625,133.0,1306.52,0.0,1.0
2021-08-16,5.06,5.87,4.9,5.08,140129,126.5,146.75,122.5,127.0,5605.16,0.0,1.0
2021-08-17,4.82,5.1289,4.8,5.05,12890,120.5,128.2225,120.0,126.25,515.6,0.0,1.0
2021-08-18,4.87,4.9486,4.8,4.82,14218,121.75,123.715,120.0,120.5,568.72,0.0,1.0
2021-08-19,4.62,4.9854,4.62,4.84,11466,115.5,124.635,115.5,121.0,458.64,0.0,1.0
2021-08-20,4.61,4.64,4.52,4.58,14430,115.25,116.0,113.0,114.5,577.2,0.0,1.0
2021-08-23,4.82,4.84,4.6578,4.67,20598,120.5,121.0,116.445,116.75,823.92,0.0,1.0
2021-08-24,4.975,5.0,4.8,4.87,9720,124.375,125.0,120.0,121.75,388.8,0.0,1.0
2021-08-25,4.99,5.05,4.7813,4.8746,8038,124.75,126.25,119.5325,121.865,321.52,0.0,1.0
2021-08-26,5.02,5.19,4.9,4.98,26570,125.5,129.75,122.5,124.5,1062.8,0.0,1.0
2021-08-27,5.26,5.3076,4.98,5.08,42488,131.5,132.69,124.5,127.0,1699.52,0.0,1.0
2021-08-30,5.2,5.33,5.0445,5.22,18535,130.0,133.25,126.1125,130.5,741.4,0.0,1.0
2021-08-31,5.06,5.2199,5.001,5.01,13672,126.5,130.4975,125.025,125.25,546.88,0.0,1.0
2021-09-01,5.3,5.47,5.01,5.18,95429,132.5,136.75,125.25,129.5,3817.16,0.0,1.0
2021-09-02,5.67,5.8,5.35,5.35,77586,141.75,145.0,133.75,133.75,3103.44,0.0,1.0
2021-09-03,5.68,5.85,5.5116,5.5201,31960,142.0,146.25,137.79,138.0025,1278.4,0.0,1.0
2021-09-07,5.76,5.8,5.62,5.62,20569,144.0,145.0,140.5,140.5,822.76,0.0,1.0
2021-09-08,5.78,6.2,5.5827,5.985,90540,144.5,155.0,139.5675,149.625,3621.6,0.0,1.0
2021-09-09,6.15,6.15,5.58,5.72,31958,153.75,153.75,139.5,143.0,1278.32,0.0,1.0
2021-09-10,6.14,6.18,5.81,6.1032,16832,153.5,154.5,145.25,152.58,673.28,0.0,1.0
2021-09-13,5.8,6.04,5.6019,5.67,33556,145.0,151.0,140.0475,141.75,1342.24,0.0,1.0
2021-09-14,5.9,6.06,5.76,5.93,16862,147.5,151.5,144.0,148.25,674.48,0.0,1.0
2021-09-15,5.5,5.8899,5.5,5.8899,34122,137.5,147.2475,137.5,147.2475,1364.88,0.0,1.0
2021-09-16,5.61,5.83,5.5001,5.58,13872,140.25,145.75,137.5025,139.5,554.88,0.0,1.0
2021-09-17,5.13,5.83,5.13,5.8,55806,128.25,145.75,128.25,145.0,2232.24,0.0,1.0
2021-09-20,5.15,5.64,5.15,5.15,32968,128.75,141.0,128.75,128.75,1318.72,0.0,1.0
2021-09-21,5.16,5.5505,5.15,5.25,30163,129.0,138.7625,128.75,131.25,1206.52,0.0,1.0
2021-09-22,5.19,5.5488,5.16,5.16,7693,129.75,138.72,129.0,129.0,307.72,0.0,1.0
2021-09-23,5.47,5.53,5.2,5.2,15231,136.75,138.25,130.0,130.0,609.24,0.0,1.0
2021-09-24,5.2,5.37,5.2,5.36,13320,130.0,134.25,130.0,134.0,532.8,0.0,1.0
2021-09-27,5.25,5.42,5.21,5.25,25870,131.25,135.5,130.25,131.25,1034.8,0.0,1.0
2021-09-28,5.08,5.2557,5.05,5.25,16940,127.0,131.3925,126.25,131.25,677.6,0.0,1.0
2021-09-29,5.05,5.195,5.0,5.16,7446,126.25,129.875,125.0,129.0,297.84,0.0,1.0
2021-09-30,5.29,5.37,5.0136,5.37,15612,132.25,134.25,125.34,134.25,624.48,0.0,1.0
2021-10-01,5.14,5.3,5.0,5.3,9721,128.5,132.5,125.0,132.5,388.84,0.0,1.0
2021-10-04,4.9,5.5,4.9,5.5,19807,122.5,137.5,122.5,137.5,792.28,0.0,1.0
2021-10-05,4.9,5.0021,4.83,4.95,12633,122.5,125.0525,120.75,123.75,505.32,0.0,1.0
2021-10-06,4.95,4.9794,4.85,4.85,11606,123.75,124.485,121.25,121.25,464.24,0.0,1.0
2021-10-07,4.97,5.2,4.92,5.2,8795,124.25,130.0,123.0,130.0,351.8,0.0,1.0
2021-10-08,5.025,5.18,4.95,4.98,5368,125.625,129.5,123.75,124.5,214.72,0.0,1.0
2021-10-11,4.81,4.949,4.75,4.949,21386,120.25,123.725,118.75,123.725,855.44,0.0,1.0
2021-10-12,4.92,4.92,4.63,4.88,21717,123.0,123.0,115.75,122.0,868.68,0.0,1.0
2021-10-13,4.97,5.0,4.8,5.0,9118,124.25,125.0,120.0,125.0,364.72,0.0,1.0
2021-10-14,4.85,5.05,4.82,5.05,7206,121.25,126.25,120.5,126.25,288.24,0.0,1.0
2021-10-15,4.7,4.87,4.7,4.82,7613,117.5,121.75,117.5,120.5,304.52,0.0,1.0
2021-10-18,4.79,4.9,4.72,4.72,11719,119.75,122.5,118.0,118.0,468.76,0.0,1.0
2021-10-19,4.74,4.89,4.6411,4.77,17305,118.5,122.25,116.0275,119.25,692.2,0.0,1.0
2021-10-20,4.8,4.86,4.75,4.77,14288,120.0,121.5,118.75,119.25,571.52,0.0,1.0
2021-10-21,4.73,4.8,4.68,4.7938,4991,118.25,120.0,117.0,119.845,199.64,0.0,1.0
2021-10-22,4.3,4.834,4.3,4.76,26825,107.5,120.85,107.5,119.0,1073,0.0,1.0
2021-10-25,4.36,4.5,4.31,4.31,17819,109.0,112.5,107.75,107.75,712.76,0.0,1.0
2021-10-26,4.28,4.59,4.0,4.56,38108,107.0,114.75,100.0,114.0,1524.32,0.0,1.0
2021-10-27,4.07,4.48,4.03,4.48,31676,101.75,112.0,100.75,112.0,1267.04,0.0,1.0
2021-10-28,4.4,4.46,4.0371,4.0371,29472,110.0,111.5,100.9275,100.9275,1178.88,0.0,1.0
2021-10-29,4.67,5.04,4.3302,4.34,46570,116.75,126.0,108.255,108.5,1862.8,0.0,1.0
2021-11-01,5.66,5.68,4.74,4.74,154066,141.5,142.0,118.5,118.5,6162.64,0.0,1.0
2021-11-02,6.12,6.54,5.28,5.6799,147664,153.0,163.5,132.0,141.9975,5906.56,0.0,1.0
2021-11-03,5.84,6.08,5.735,6.08,16864,146.0,152.0,143.375,152.0,674.56,0.0,1.0
2021-11-04,5.45,5.73,5.35,5.73,30936,136.25,143.25,133.75,143.25,1237.44,0.0,1.0
2021-11-05,5.81,5.81,5.45,5.45,17038,145.25,145.25,136.25,136.25,681.52,0.0,1.0
2021-11-08,5.7,5.99,5.41,5.97,65638,142.5,149.75,135.25,149.25,2625.52,0.0,1.0
2021-11-09,5.67,5.9494,5.41,5.75,68927,141.75,148.735,135.25,143.75,2757.08,0.0,1.0
2021-11-10,5.55,5.69,5.3,5.52,47963,138.75,142.25,132.5,138.0,1918.52,0.0,1.0
2021-11-11,5.6436,5.9098,5.47,5.65,11863,141.09,147.745,136.75,141.25,474.52,0.0,1.0
2021-11-12,5.48,5.59,5.3,5.59,9269,137.0,139.75,132.5,139.75,370.76,0.0,1.0
2021-11-15,5.44,5.7899,5.32,5.3301,96652,136.0,144.7475,133.0,133.2525,3866.08,0.0,1.0
2021-11-16,5.86,5.948,5.2402,5.33,49879,146.5,148.7,131.005,133.25,1995.16,0.0,1.0
2021-11-17,5.76,6.0,5.3807,5.89,33911,144.0,150.0,134.5175,147.25,1356.44,0.0,1.0
2021-11-18,5.59,5.81,5.37,5.81,14187,139.75,145.25,134.25,145.25,567.48,0.0,1.0
2021-11-19,5.52,5.8,5.21,5.45,49115,138.0,145.0,130.25,136.25,1964.6,0.0,1.0
2021-11-22,5.0999,5.52,4.845,5.52,9397,127.4975,138.0,121.125,138.0,375.88,0.0,1.0
2021-11-23,5.0,5.1089,4.95,5.03,13513,125.0,127.7225,123.75,125.75,540.52,0.0,1.0
2021-11-24,4.95,5.1279,4.78,5.0,23457,123.75,128.1975,119.5,125.0,938.28,0.0,1.0
2021-11-26,4.95,4.95,4.75,4.81,20338,123.75,123.75,118.75,120.25,813.52,0.0,1.0
2021-11-29,4.81,5.1842,4.75,5.02,10198,120.25,129.605,118.75,125.5,407.92,0.0,1.0
2021-11-30,5.45,5.5,4.68,4.82,61339,136.25,137.5,117.0,120.5,2453.56,0.0,1.0
2021-12-01,5.07,5.52,4.9737,5.52,51929,126.75,138.0,124.3425,138.0,2077.16,0.0,1.0
2021-12-02,4.95,5.07,4.71,5.07,13072,123.75,126.75,117.75,126.75,522.88,0.0,1.0
2021-12-03,4.81,4.87,4.6,4.86,19787,120.25,121.75,115.0,121.5,791.48,0.0,1.0
2021-12-06,4.73,4.77,4.28,4.53,31372,118.25,119.25,107.0,113.25,1254.88,0.0,1.0
2021-12-07,4.93,5.114,4.6101,4.65,21031,123.25,127.85,115.2525,116.25,841.24,0.0,1.0
2021-12-08,4.74,4.9807,4.73,4.9807,7180,118.5,124.5175,118.25,124.5175,287.2,0.0,1.0
2021-12-09,4.64,4.76,4.6202,4.7,17188,116.0,119.0,115.505,117.5,687.52,0.0,1.0
2021-12-10,4.74,4.7707,4.7,4.7,8913,118.5,119.2675,117.5,117.5,356.52,0.0,1.0
2021-12-13,4.6,4.975,4.6,4.7,23769,115.0,124.375,115.0,117.5,950.76,0.0,1.0
2021-12-14,4.575,4.7966,4.51,4.7966,24401,114.375,119.915,112.75,119.915,976.04,0.0,1.0
2021-12-15,4.92,5.0,4.55,4.72,18207,123.0,125.0,113.75,118.0,728.28,0.0,1.0
2021-12-16,5.09,5.09,4.85,4.85,19816,127.25,127.25,121.25,121.25,792.64,0.0,1.0
2021-12-17,5.5,5.5,4.7,5.09,69365,137.5,137.5,117.5,127.25,2774.6,0.0,1.0
2021-12-20,5.26,5.8,5.19,5.71,22573,131.5,145.0,129.75,142.75,902.92,0.0,1.0
2021-12-21,5.78,5.8799,5.11,5.14,36907,144.5,146.9975,127.75,128.5,1476.28,0.0,1.0
2021-12-22,5.75,5.78,5.43,5.78,42050,143.75,144.5,135.75,144.5,1682,0.0,1.0
2021-12-23,5.635,5.84,5.48,5.67,7118,140.875,146.0,137.0,141.75,284.72,0.0,1.0
2021-12-27,4.78,5.86,4.78,5.59,32989,119.5,146.5,119.5,139.75,1319.56,0.0,1.0
2021-12-28,5.16,5.3192,4.8012,4.86,46804,129.0,132.98,120.03,121.5,1872.16,0.0,1.0
2021-12-29,5.0,5.24,5.0,5.2216,41456,125.0,131.0,125.0,130.54,1658.24,0.0,1.0
2021-12-30,5.1981,5.4025,5.1,5.17,37735,129.9525,135.0625,127.5,129.25,1509.4,0.0,1.0
2021-12-31,5.115,5.37,5.0393,5.12,27228,127.875,134.25,125.9825,128.0,1089.12,0.0,1.0
2022-01-03,5.67,5.7,5.2,5.3,24577,141.75,142.5,130.0,132.5,983.08,0.0,1.0
2022-01-04,5.7,5.89,5.53,5.89,26199,142.5,147.25,138.25,147.25,1047.96,0.0,1.0
2022-01-05,5.72,5.93,5.5778,5.67,7941,143.0,148.25,139.445,141.75,317.64,0.0,1.0
2022-01-06,5.84,5.96,5.54,5.81,19594,146.0,149.0,138.5,145.25,783.76,0.0,1.0
2022-01-07,5.63,6.0,5.46,5.87,37819,140.75,150.0,136.5,146.75,1512.76,0.0,1.0
2022-01-10,5.73,5.73,5.24,5.6,24167,143.25,143.25,131.0,140.0,966.68,0.0,1.0
2022-01-11,5.86,5.89,5.575,5.67,7911,146.5,147.25,139.375,141.75,316.44,0.0,1.0
2022-01-12,5.9,5.96,5.5695,5.96,13908,147.5,149.0,139.2375,149.0,556.32,0.0,1.0
2022-01-13,5.97,6.0,5.693,5.7276,6281,149.25,150.0,142.325,143.19,251.24,0.0,1.0
2022-01-14,6.36,6.47,5.9099,5.99,57475,159.0,161.75,147.7475,149.75,2299,0.0,1.0
2022-01-18,6.21,6.57,6.1,6.57,21612,155.25,164.25,152.5,164.25,864.48,0.0,1.0
2022-01-19,6.92,6.92,6.08,6.09,37857,173.0,173.0,152.0,152.25,1514.28,0.0,1.0
2022-01-20,6.65,7.2098,6.65,7.08,74642,166.25,180.245,166.25,177.0,2985.68,0.0,1.0
2022-01-21,6.56,7.04,6.19,7.04,25395,164.0,176.0,154.75,176.0,1015.8,0.0,1.0
2022-01-24,6.05,6.47,5.5,6.33,55645,151.25,161.75,137.5,158.25,2225.8,0.0,1.0
2022-01-25,6.08,6.327,5.66,6.06,25585,152.0,158.175,141.5,151.5,1023.4,0.0,1.0
2022-01-26,5.94,6.36,5.6701,6.07,16319,148.5,159.0,141.7525,151.75,652.76,0.0,1.0
2022-01-27,5.77,6.19,5.76,6.0001,25133,144.25,154.75,144.0,150.0025,1005.32,0.0,1.0
2022-01-28,6.21,6.21,5.75,5.75,9065,155.25,155.25,143.75,143.75,362.6,0.0,1.0
2022-01-31,6.4,6.66,6.27,6.43,34259,160.0,166.5,156.75,160.75,1370.36,0.0,1.0
2022-02-01,6.64,6.74,6.23,6.46,60105,166.0,168.5,155.75,161.5,2404.2,0.0,1.0
2022-02-02,6.79,6.79,6.3219,6.605,7657,169.75,169.75,158.0475,165.125,306.28,0.0,1.0
2022-02-03,6.3,6.9264,6.3,6.79,56560,157.5,173.16,157.5,169.75,2262.4,0.0,1.0
2022-02-04,6.39,6.7413,6.25,6.34,9369,159.75,168.5325,156.25,158.5,374.76,0.0,1.0
2022-02-07,6.36,6.64,6.2601,6.2606,18245,159.0,166.0,156.5025,156.515,729.8,0.0,1.0
2022-02-08,6.24,6.43,6.14,6.43,7816,156.0,160.75,153.5,160.75,312.64,0.0,1.0
2022-02-09,6.44,6.4799,6.23,6.355,9554,161.0,161.9975,155.75,158.875,382.16,0.0,1.0
2022-02-10,6.32,6.5495,6.32,6.45,11191,158.0,163.7375,158.0,161.25,447.64,0.0,1.0
2022-02-11,6.26,6.78,6.17,6.78,9005,156.5,169.5,154.25,169.5,360.2,0.0,1.0
2022-02-14,6.18,6.72,6.18,6.72,5847,154.5,168.0,154.5,168.0,233.88,0.0,1.0
2022-02-15,6.34,6.64,6.25,6.25,4448,158.5,166.0,156.25,156.25,177.92,0.0,1.0
2022-02-16,6.25,6.421,6.16,6.38,11156,156.25,160.525,154.0,159.5,446.24,0.0,1.0
2022-02-17,6.2,6.2501,6.12,6.17,5845,155.0,156.2525,153.0,154.25,233.8,0.0,1.0
2022-02-18,6.08,6.195,6.06,6.0614,9182,152.0,154.875,151.5,151.535,367.28,0.0,1.0
2022-02-22,5.8,6.0999,5.8,6.0998,13520,145.0,152.4975,145.0,152.495,540.8,0.0,1.0
2022-02-23,5.85,6.032,5.77,5.95,7009,146.25,150.8,144.25,148.75,280.36,0.0,1.0
2022-02-24,5.6,5.8399,5.6,5.68,18169,140.0,145.9975,140.0,142.0,726.76,0.0,1.0
2022-02-25,5.75,5.88,5.65,5.7,12011,143.75,147.0,141.25,142.5,480.44,0.0,1.0
2022-02-28,5.66,5.87,5.66,5.78,8614,141.5,146.75,141.5,144.5,344.56,0.0,1.0
2022-03-01,5.74,6.01,5.57,5.57,4678,143.5,150.25,139.25,139.25,187.12,0.0,1.0
2022-03-02,6.09,6.09,5.86,6.0,1490,152.25,152.25,146.5,150.0,59.6,0.0,1.0
2022-03-03,6.02,6.15,5.8584,6.08,15643,150.5,153.75,146.46,152.0,625.72,0.0,1.0
2022-03-04,5.59,6.015,5.3589,5.89,29563,139.75,150.375,133.9725,147.25,1182.52,0.0,1.0
2022-03-07,5.25,5.7,5.19,5.4101,19122,131.25,142.5,129.75,135.2525,764.88,0.0,1.0
2022-03-08,5.0001,5.49,5.0,5.49,37900,125.0025,137.25,125.0,137.25,1516,0.0,1.0
2022-03-09,5.33,5.466,5.12,5.2,17212,133.25,136.65,128.0,130.0,688.48,0.0,1.0
2022-03-10,5.36,5.67,5.06,5.37,24259,134.0,141.75,126.5,134.25,970.36,0.0,1.0
2022-03-11,5.22,5.4799,5.14,5.315,5847,130.5,136.9975,128.5,132.875,233.88,0.0,1.0
2022-03-14,5.26,5.55,5.17,5.47,34307,131.5,138.75,129.25,136.75,1372.28,0.0,1.0
2022-03-15,5.01,5.66,5.0,5.66,37679,125.25,141.5,125.0,141.5,1507.16,0.0,1.0
2022-03-16,5.12,5.2929,5.0146,5.1128,15437,128.0,132.3225,125.365,127.82,617.48,0.0,1.0
2022-03-17,5.53,5.66,5.28,5.53,15118,138.25,141.5,132.0,138.25,604.72,0.0,1.0
2022-03-18,5.63,5.6499,5.26,5.53,52500,140.75,141.2475,131.5,138.25,2100,0.0,1.0
2022-03-21,5.66,5.72,5.46,5.71,18654,141.5,143.0,136.5,142.75,746.16,0.0,1.0
2022-03-22,5.5,5.661,5.22,5.61,59206,137.5,141.525,130.5,140.25,2368.24,0.0,1.0
2022-03-23,5.27,5.68,5.2585,5.42,18475,131.75,142.0,131.4625,135.5,739,0.0,1.0
2022-03-24,5.5,5.5,5.36,5.4,10031,137.5,137.5,134.0,135.0,401.24,0.0,1.0
2022-03-25,5.38,5.5,5.2172,5.3348,22089,134.5,137.5,130.43,133.37,883.56,0.0,1.0
2022-03-28,4.755,5.38,4.6,5.38,116640,118.875,134.5,115.0,134.5,4665.6,0.0,1.0
2022-03-29,4.97,5.49,4.9,4.94,11970,124.25,137.25,122.5,123.5,478.8,0.0,1.0
2022-03-30,4.54,4.97,4.2107,4.97,65513,113.5,124.25,105.2675,124.25,2620.52,0.0,1.0
2022-03-31,4.48,4.71,4.39,4.6,33293,112.0,117.75,109.75,115.0,1331.72,0.0,1.0
2022-04-01,4.54,4.6399,4.49,4.49,9639,113.5,115.9975,112.25,112.25,385.56,0.0,1.0
2022-04-04,4.72,4.79,4.55,4.55,11540,118.0,119.75,113.75,113.75,461.6,0.0,1.0
2022-04-05,4.73,4.7698,4.7245,4.7698,1815,118.25,119.245,118.1125,119.245,72.6,0.0,1.0
2022-04-06,4.62,4.7,4.58,4.58,1936,115.5,117.5,114.5,114.5,77.44,0.0,1.0
2022-04-07,4.5,4.65,4.49,4.65,8909,112.5,116.25,112.25,116.25,356.36,0.0,1.0
2022-04-08,4.545,4.58,4.545,4.58,1024,113.625,114.5,113.625,114.5,40.96,0.0,1.0
2022-04-11,4.42,4.5486,4.41,4.54,5334,110.5,113.715,110.25,113.5,213.36,0.0,1.0
2022-04-12,4.33,4.515,4.25,4.485,8827,108.25,112.875,106.25,112.125,353.08,0.0,1.0
2022-04-13,4.3,4.41,4.1901,4.4022,15440,107.5,110.25,104.7525,110.055,617.6,0.0,1.0
2022-04-14,4.2613,4.4,4.2613,4.35,2006,106.5325,110.0,106.5325,108.75,80.24,0.0,1.0
2022-04-18,4.1247,4.4,4.1,4.4,18674,103.1175,110.0,102.5,110.0,746.96,0.0,1.0
2022-04-19,4.245,4.33,4.1201,4.18,13916,106.125,108.25,103.0025,104.5,556.64,0.0,1.0
2022-04-20,4.24,4.2801,4.1591,4.2801,2887,106.0,107.0025,103.9775,107.0025,115.48,0.0,1.0
2022-04-21,4.12,4.2809,4.12,4.2,12298,103.0,107.0225,103.0,105.0,491.92,0.0,1.0
2022-04-22,4.18,4.25,4.0996,4.1041,4484,104.5,106.25,102.49,102.6025,179.36,0.0,1.0
2022-04-25,4.22,4.26,4.1048,4.1541,18926,105.5,106.5,102.62,103.8525,757.04,0.0,1.0
2022-04-26,3.81,4.2206,3.72,4.175,36974,95.25,105.515,93.0,104.375,1478.96,0.0,1.0
2022-04-27,3.8207,3.85,3.73,3.8,15693,95.5175,96.25,93.25,95.0,627.72,0.0,1.0
2022-04-28,3.8601,3.9722,3.6501,3.94,19808,96.5025,99.305,91.2525,98.5,792.32,0.0,1.0
2022-04-29,4.01,4.0499,3.8671,3.9628,9694,100.25,101.2475,96.6775,99.07,387.76,0.0,1.0
2022-05-02,4.0,4.06,3.89,3.998,11985,100.0,101.5,97.25,99.95,479.4,0.0,1.0
2022-05-03,3.9014,4.069,3.85,3.98,17217,97.535,101.725,96.25,99.5,688.68,0.0,1.0
2022-05-04,3.97,3.97,3.7003,3.88,20414,99.25,99.25,92.5075,97.0,816.56,0.0,1.0
2022-05-05,3.75,3.78,3.7,3.7357,5066,93.75,94.5,92.5,93.3925,202.64,0.0,1.0
2022-05-06,3.71,3.87,3.64,3.82,13364,92.75,96.75,91.0,95.5,534.56,0.0,1.0
2022-05-09,3.44,3.77,3.32,3.77,51933,86.0,94.25,83.0,94.25,2077.32,0.0,1.0
2022-05-10,3.54,3.54,3.35,3.47,9741,88.5,88.5,83.75,86.75,389.64,0.0,1.0
2022-05-11,3.31,3.53,3.3,3.53,19364,82.75,88.25,82.5,88.25,774.56,0.0,1.0
2022-05-12,3.49,3.5529,3.31,3.35,27952,87.25,88.8225,82.75,83.75,1118.08,0.0,1.0
2022-05-13,3.53,3.5611,3.44,3.5,17484,88.25,89.0275,86.0,87.5,699.36,0.0,1.0
2022-05-16,3.87,3.9284,3.47,3.59,20787,96.75,98.21,86.75,89.75,831.48,0.0,1.0
2022-05-17,4.53,4.57,3.7634,3.95,58985,113.25,114.25,94.085,98.75,2359.4,0.0,1.0
2022-05-18,4.57,4.6699,4.3301,4.41,35900,114.25,116.7475,108.2525,110.25,1436,0.0,1.0
2022-05-19,4.89,4.89,4.395,4.395,20667,122.25,122.25,109.875,109.875,826.68,0.0,1.0
2022-05-20,4.41,5.005,4.41,4.86,12391,110.25,125.125,110.25,121.5,495.64,0.0,1.0
2022-05-23,4.44,4.575,4.34,4.56,16437,111.0,114.375,108.5,114.0,657.48,0.0,1.0
2022-05-24,4.07,4.44,4.0,4.2112,6546,101.75,111.0,100.0,105.28,261.84,0.0,1.0
2022-05-25,4.04,4.0899,3.98,3.98,6223,101.0,102.2475,99.5,99.5,248.92,0.0,1.0
2022-05-26,4.19,4.2401,3.65,4.09,12723,104.75,106.0025,91.25,102.25,508.92,0.0,1.0
2022-05-27,4.32,4.4687,4.24,4.24,1874,108.0,111.7175,106.0,106.0,74.96,0.0,1.0
2022-05-31,4.29,4.66,4.24,4.435,7484,107.25,116.5,106.0,110.875,299.36,0.0,1.0
2022-06-01,4.36,4.7,3.95,4.36,17740,109.0,117.5,98.75,109.0,709.6,0.0,1.0
2022-06-02,4.35,4.4948,4.17,4.4911,18711,108.75,112.37,104.25,112.2775,748.44,0.0,1.0
2022-06-03,4.4,4.48,4.2328,4.38,9547,110.0,112.0,105.82,109.5,381.88,0.0,1.0
2022-06-06,4.44,4.58,4.35,4.58,11720,111.0,114.5,108.75,114.5,468.8,0.0,1.0
2022-06-07,4.36,4.61,4.32,4.6099,9154,109.0,115.25,108.0,115.2475,366.16,0.0,1.0
2022-06-08,4.5,4.5,4.4582,4.4582,651,112.5,112.5,111.455,111.455,26.04,0.0,1.0
2022-06-09,4.2912,4.5,4.2912,4.5,5085,107.28,112.5,107.28,112.5,203.4,0.0,1.0
2022-06-10,4.4,4.44,4.34,4.35,8430,110.0,111.0,108.5,108.75,337.2,0.0,1.0
2022-06-13,4.31,4.49,3.96,4.19,19981,107.75,112.25,99.0,104.75,799.24,0.0,1.0
2022-06-14,4.22,4.389,4.22,4.24,1890,105.5,109.725,105.5,106.0,75.6,0.0,1.0
2022-06-15,4.04,4.41,4.02,4.41,9097,101.0,110.25,100.5,110.25,363.88,0.0,1.0
2022-06-16,3.89,4.0,3.75,4.0,39427,97.25,100.0,93.75,100.0,1577.08,0.0,1.0
2022-06-17,3.88,3.9796,3.74,3.77,41831,97.0,99.49,93.5,94.25,1673.24,0.0,1.0
2022-06-21,4.25,4.4,3.78,4.0,35185,106.25,110.0,94.5,100.0,1407.4,0.0,1.0
2022-06-22,4.25,4.43,4.03,4.1,23437,106.25,110.75,100.75,102.5,937.48,0.0,1.0
2022-06-23,4.23,4.3976,4.22,4.3976,1995,105.75,109.94,105.5,109.94,79.8,0.0,1.0
2022-06-24,4.28,4.4,4.28,4.33,8589,107.0,110.0,107.0,108.25,343.56,0.0,1.0
2022-06-27,4.351,4.4,4.29,4.29,4568,108.775,110.0,107.25,107.25,182.72,0.0,1.0
2022-06-28,4.09,4.25,3.8786,4.2,36147,102.25,106.25,96.965,105.0,1445.88,0.0,1.0
2022-06-29,4.18,4.25,4.0201,4.105,9272,104.5,106.25,100.5025,102.625,370.88,0.0,1.0
2022-06-30,4.23,4.25,3.89,4.08,2391,105.75,106.25,97.25,102.0,95.64,0.0,1.0
2022-07-01,3.94,4.37,3.88,4.37,21654,98.5,109.25,97.0,109.25,866.16,0.0,1.0
2022-07-05,4.1,4.2,3.8901,4.04,12529,102.5,105.0,97.2525,101.0,501.16,0.0,1.0
2022-07-06,4.13,4.2,4.13,4.155,875,103.25,105.0,103.25,103.875,35,0.0,1.0
2022-07-07,4.3,4.5,4.13,4.13,24517,107.5,112.5,103.25,103.25,980.68,0.0,1.0
2022-07-08,4.66,4.66,4.3101,4.35,8673,116.5,116.5,107.7525,108.75,346.92,0.0,1.0
2022-07-11,4.9,4.92,4.595,4.75,9277,122.5,123.0,114.875,118.75,371.08,0.0,1.0
2022-07-12,4.7301,4.92,4.68,4.92,7397,118.2525,123.0,117.0,123.0,295.88,0.0,1.0
2022-07-13,5.18,5.2231,4.75,4.75,44682,129.5,130.5775,118.75,118.75,1787.28,0.0,1.0
2022-07-14,5.07,5.285,5.07,5.18,16240,126.75,132.125,126.75,129.5,649.6,0.0,1.0
2022-07-15,5.67,5.69,5.34,5.35,23175,141.75,142.25,133.5,133.75,927,0.0,1.0
2022-07-18,6.25,6.29,5.7,5.89,45171,156.25,157.25,142.5,147.25,1806.84,0.0,1.0
2022-07-19,6.38,6.8999,6.1201,6.35,29329,159.5,172.4975,153.0025,158.75,1173.16,0.0,1.0
2022-07-20,6.55,6.6,6.5,6.52,8900,163.75,165.0,162.5,163.0,356,0.0,1.0
2022-07-21,6.75,6.99,6.56,6.63,15304,168.75,174.75,164.0,165.75,612.16,0.0,1.0
2022-07-22,6.79,6.89,6.52,6.89,10296,169.75,172.25,163.0,172.25,411.84,0.0,1.0
2022-07-25,7.21,7.25,6.8,6.89,27979,180.25,181.25,170.0,172.25,1119.16,0.0,1.0
2022-07-26,7.09,7.3,6.94,7.26,32393,177.25,182.5,173.5,181.5,1295.72,0.0,1.0
2022-07-27,7.0495,7.1099,6.8987,7.0,6362,176.2375,177.7475,172.4675,175.0,254.48,0.0,1.0
2022-07-28,6.82,7.0,6.6,6.6,10909,170.5,175.0,165.0,165.0,436.36,0.0,1.0
2022-07-29,7.0,7.0338,6.78,6.78,15261,175.0,175.845,169.5,169.5,610.44,0.0,1.0
2022-08-01,7.06,7.06,6.7868,6.99,7745,176.5,176.5,169.67,174.75,309.8,0.0,1.0
2022-08-02,7.0,7.05,6.81,7.0,20978,175.0,176.25,170.25,175.0,839.12,0.0,1.0
2022-08-03,6.95,7.0,6.8,6.87,11771,173.75,175.0,170.0,171.75,470.84,0.0,1.0
2022-08-04,7.0,7.02,6.81,6.8128,8686,175.0,175.5,170.25,170.32,347.44,0.0,1.0
2022-08-05,6.9119,7.11,6.8601,7.1,10566,172.7975,177.75,171.5025,177.5,422.64,0.0,1.0
2022-08-08,7.11,7.2,6.91,7.1,25046,177.75,180.0,172.75,177.5,1001.84,0.0,1.0
2022-08-09,7.07,7.1933,6.92,7.16,16061,176.75,179.8325,173.0,179.0,642.44,0.0,1.0
2022-08-10,7.0908,7.1899,6.94,7.0291,49260,177.27,179.7475,173.5,175.7275,1970.4,0.0,1.0
2022-08-11,7.69,7.9499,7.19,7.28,112538,192.25,198.7475,179.75,182.0,4501.52,0.0,1.0
2022-08-12,8.7,8.8599,7.51,7.75,139936,217.5,221.4975,187.75,193.75,5597.44,0.0,1.0
2022-08-15,8.38,9.1109,8.38,8.75,77146,209.5,227.7725,209.5,218.75,3085.84,0.0,1.0
2022-08-16,6.71,8.26,6.6501,8.26,76173,167.75,206.5,166.2525,206.5,3046.92,0.0,1.0
2022-08-17,5.98,6.45,5.6617,6.06,101372,149.5,161.25,141.5425,151.5,4054.88,0.0,1.0
2022-08-18,6.15,6.65,5.9961,6.1,53548,153.75,166.25,149.9025,152.5,2141.92,0.0,1.0
2022-08-19,6.24,6.38,6.1,6.38,10134,156.0,159.5,152.5,159.5,405.36,0.0,1.0
2022-08-22,6.46,6.52,6.09,6.09,18795,161.5,163.0,152.25,152.25,751.8,0.0,1.0
2022-08-23,6.44,6.53,6.12,6.46,12069,161.0,163.25,153.0,161.5,482.76,0.0,1.0
2022-08-24,6.35,6.41,6.1697,6.32,6334,158.75,160.25,154.2425,158.0,253.36,0.0,1.0
2022-08-25,6.41,6.735,6.18,6.18,32740,160.25,168.375,154.5,154.5,1309.6,0.0,1.0
2022-08-26,6.99,7.49,6.5,6.5,70688,174.75,187.25,162.5,162.5,2827.52,0.0,1.0
2022-08-29,6.95,7.48,6.83,6.83,20522,173.75,187.0,170.75,170.75,820.88,0.0,1.0
2022-08-30,7.1967,7.1967,6.85,6.85,11144,179.9175,179.9175,171.25,171.25,445.76,0.0,1.0
2022-08-31,7.065,7.48,7.065,7.25,7036,176.625,187.0,176.625,181.25,281.44,0.0,1.0
2022-09-01,7.065,7.065,7.065,7.065,692,176.625,176.625,176.625,176.625,27.68,0.0,1.0
2022-09-02,6.985,7.0384,6.86,6.8601,12838,174.625,175.96,171.5,171.5025,513.52,0.0,1.0
2022-09-06,6.9635,7.3578,6.78,7.25,16914,174.0875,183.945,169.5,181.25,676.56,0.0,1.0
2022-09-07,6.95,7.3052,6.78,6.78,4929,173.75,182.63,169.5,169.5,197.16,0.0,1.0
2022-09-08,7.0828,7.1599,6.9,7.07,12694,177.07,178.9975,172.5,176.75,507.76,0.0,1.0
2022-09-09,7.15,7.34,6.9901,7.34,9488,178.75,183.5,174.7525,183.5,379.52,0.0,1.0
2022-09-12,7.7,7.8699,7.21,7.23,27184,192.5,196.7475,180.25,180.75,1087.36,0.0,1.0
2022-09-13,7.98,8.138,7.5601,7.92,27013,199.5,203.45,189.0025,198.0,1080.52,0.0,1.0
2022-09-14,7.51,8.35,7.19,8.35,49545,187.75,208.75,179.75,208.75,1981.8,0.0,1.0
2022-09-15,7.76,7.8652,7.37,7.7,22371,194.0,196.63,184.25,192.5,894.84,0.0,1.0
2022-09-16,8.77,8.83,7.76,8.17,131242,219.25,220.75,194.0,204.25,5249.68,0.0,1.0
2022-09-19,2.0,3.15,1.92,3.15,3373550,50.0,78.75,48.0,78.75,134942,0.0,1.0
2022-09-20,0.49,0.54,0.475,0.52,17407373,12.25,13.5,11.875,13.0,696294.92,0.0,1.0
2022-09-21,0.48,0.51,0.4351,0.51,4930687,12.0,12.75,10.8775,12.75,197227.48,0.0,1.0
2022-09-22,0.455,0.475,0.4425,0.475,2121699,11.375,11.875,11.0625,11.875,84867.96,0.0,1.0
2022-09-23,0.428,0.455,0.41,0.455,1837083,10.7,11.375,10.25,11.375,73483.32,0.0,1.0
2022-09-26,0.3876,0.4399,0.385,0.419,1253427,9.69,10.9975,9.625,10.475,50137.08,0.0,1.0
2022-09-27,0.3913,0.398,0.361,0.361,823438,9.7825,9.95,9.025,9.025,32937.52,0.0,1.0
2022-09-28,0.3986,0.41,0.3801,0.3898,635884,9.965,10.25,9.5025,9.745,25435.36,0.0,1.0
2022-09-29,0.3663,0.4,0.3623,0.4,557992,9.1575,10.0,9.0575,10.0,22319.68,0.0,1.0
2022-09-30,0.3805,0.3805,0.3408,0.365,627456,9.5125,9.5125,8.52,9.125,25098.24,0.0,1.0
2022-10-03,0.386,0.3899,0.361,0.3799,611490,9.65,9.7475,9.025,9.4975,24459.6,0.0,1.0
2022-10-04,0.3918,0.4148,0.386,0.386,700636,9.795,10.37,9.65,9.65,28025.44,0.0,1.0
2022-10-05,0.3799,0.4,0.37,0.4,461440,9.4975,10.0,9.25,10.0,18457.6,0.0,1.0
2022-10-06,0.372,0.395,0.37,0.395,451081,9.3,9.875,9.25,9.875,18043.24,0.0,1.0
2022-10-07,0.3575,0.385,0.3454,0.359,557406,8.9375,9.625,8.635,8.975,22296.24,0.0,1.0
2022-10-10,0.3395,0.3696,0.325,0.3519,399998,8.4875,9.24,8.125,8.7975,15999.92,0.0,1.0
2022-10-11,0.342,0.3582,0.331,0.331,226518,8.55,8.955,8.275,8.275,9060.72,0.0,1.0
2022-10-12,0.345,0.35,0.3401,0.3422,178340,8.625,8.75,8.5025,8.555,7133.6,0.0,1.0
2022-10-13,0.3483,0.3674,0.325,0.34,351727,8.7075,9.185,8.125,8.5,14069.08,0.0,1.0
2022-10-14,0.357,0.36,0.3485,0.36,272468,8.925,9.0,8.7125,9.0,10898.72,0.0,1.0
2022-10-17,0.3518,0.36,0.34,0.36,110534,8.795,9.0,8.5,9.0,4421.36,0.0,1.0
2022-10-18,0.3281,0.3599,0.2777,0.3519,456141,8.2025,8.9975,6.9425,8.7975,18245.64,0.0,1.0
2022-10-19,0.3114,0.328,0.2908,0.3251,432868,7.785,8.2,7.27,8.1275,17314.72,0.0,1.0
2022-10-20,0.3119,0.329899,0.31,0.3114,171223,7.7975,8.247475,7.75,7.785,6848.92,0.0,1.0
2022-10-21,0.308,0.3183,0.3,0.309,197433,7.7,7.9575,7.5,7.725,7897.32,0.0,1.0
2022-10-24,0.29,0.3046,0.2873,0.2988,514547,7.25,7.615,7.1825,7.47,20581.88,0.0,1.0
2022-10-25,0.28,0.3031,0.275,0.285,510458,7.0,7.5775,6.875,7.125,20418.32,0.0,1.0
2022-10-26,0.2899,0.29989,0.273,0.275,340207,7.2475,7.49725,6.825,6.875,13608.28,0.0,1.0
2022-10-27,0.285,0.2897,0.27,0.2896,248808,7.125,7.2425,6.75,7.24,9952.32,0.0,1.0
2022-10-28,0.275,0.2875,0.2732,0.285,231582,6.875,7.1875,6.83,7.125,9263.28,0.0,1.0
2022-10-31,0.275,0.2869,0.2579,0.2769,242404,6.875,7.1725,6.4475,6.9225,9696.16,0.0,1.0
2022-11-01,0.292601,0.3002,0.2751,0.2778,430407,7.315025,7.505,6.8775,6.945,17216.28,0.0,1.0
2022-11-02,0.2995,0.31,0.295,0.31,354157,7.4875,7.75,7.375,7.75,14166.28,0.0,1.0
2022-11-03,0.309449,0.313,0.293,0.295,275186,7.736225,7.825,7.325,7.375,11007.44,0.0,1.0
2022-11-04,0.323,0.3295,0.3,0.313,255717,8.075,8.2375,7.5,7.825,10228.68,0.0,1.0
2022-11-07,0.338,0.3591,0.32,0.3492,499596,8.45,8.9775,8.0,8.73,19983.84,0.0,1.0
2022-11-08,0.3325,0.3499,0.33,0.3413,306464,8.3125,8.7475,8.25,8.5325,12258.56,0.0,1.0
2022-11-09,0.3198,0.3469,0.31,0.33,173197,7.995,8.6725,7.75,8.25,6927.88,0.0,1.0
2022-11-10,0.3315,0.339899,0.32,0.32,61863,8.2875,8.497475,8.0,8.0,2474.52,0.0,1.0
2022-11-11,0.36,0.3978,0.321,0.33,343823,9.0,9.945,8.025,8.25,13752.92,0.0,1.0
2022-11-14,0.3222,0.3599,0.3101,0.35,217840,8.055,8.9975,7.7525,8.75,8713.6,0.0,1.0
2022-11-15,0.31,0.3271,0.31,0.324951,143458,7.75,8.1775,7.75,8.123775,5738.32,0.0,1.0
2022-11-16,0.31,0.3246,0.281,0.3072,150594,7.75,8.115,7.025,7.68,6023.76,0.0,1.0
2022-11-17,0.315,0.32,0.3,0.309,93527,7.875,8.0,7.5,7.725,3741.08,0.0,1.0
2022-11-18,0.3129,0.32,0.3001,0.3001,47375,7.8225,8.0,7.5025,7.5025,1895,0.0,1.0
2022-11-21,0.3138,0.3267,0.3002,0.3154,82905,7.845,8.1675,7.505,7.885,3316.2,0.0,1.0
2022-11-22,0.3027,0.32,0.2951,0.312551,183019,7.5675,8.0,7.3775,7.813775,7320.76,0.0,1.0
2022-11-23,0.3117,0.315,0.298,0.31,137858,7.7925,7.875,7.45,7.75,5514.32,0.0,1.0
2022-11-25,0.312,0.314,0.2936,0.305,80177,7.8,7.85,7.34,7.625,3207.08,0.0,1.0
2022-11-28,0.299,0.314,0.2901,0.3101,110634,7.475,7.85,7.2525,7.7525,4425.36,0.0,1.0
2022-11-29,0.29,0.307,0.28,0.299001,353318,7.25,7.675,7.0,7.475025,14132.72,0.0,1.0
2022-11-30,0.29,0.305,0.286,0.3,320578,7.25,7.625,7.15,7.5,12823.12,0.0,1.0
2022-12-01,0.3,0.3,0.29,0.29,176892,7.5,7.5,7.25,7.25,7075.68,0.0,1.0
2022-12-02,0.2996,0.3267,0.2941,0.3,293474,7.49,8.1675,7.3525,7.5,11738.96,0.0,1.0
2022-12-05,0.2893,0.309,0.285,0.309,74353,7.2325,7.725,7.125,7.725,2974.12,0.0,1.0
2022-12-06,0.2846,0.305,0.271,0.2999,567445,7.115,7.625,6.775,7.4975,22697.8,0.0,1.0
2022-12-07,0.26,0.28,0.251,0.28,315805,6.5,7.0,6.275,7.0,12632.2,0.0,1.0
2022-12-08,0.2698,0.277699,0.2522,0.2522,94132,6.745,6.942475,6.305,6.305,3765.28,0.0,1.0
2022-12-09,0.251,0.27,0.25,0.261001,131974,6.275,6.75,6.25,6.525025,5278.96,0.0,1.0
2022-12-12,0.2789,0.324,0.2475,0.2656,1045981,6.9725,8.1,6.1875,6.64,41839.24,0.0,1.0
2022-12-13,0.2522,0.29,0.24,0.2791,371274,6.305,7.25,6.0,6.9775,14850.96,0.0,1.0
2022-12-14,0.2562,0.26,0.2451,0.255,110047,6.405,6.5,6.1275,6.375,4401.88,0.0,1.0
2022-12-15,0.26,0.266,0.24,0.24,217928,6.5,6.65,6.0,6.0,8717.12,0.0,1.0
2022-12-16,0.2475,0.266,0.245,0.2654,274049,6.1875,6.65,6.125,6.635,10961.96,0.0,1.0
2022-12-19,0.25,0.2878,0.2303,0.254,381109,6.25,7.195,5.7575,6.35,15244.36,0.0,1.0
2022-12-20,0.2483,0.26,0.2359,0.26,147096,6.2075,6.5,5.8975,6.5,5883.84,0.0,1.0
2022-12-21,0.245,0.26,0.241,0.2578,137079,6.125,6.5,6.025,6.445,5483.16,0.0,1.0
2022-12-22,0.2486,0.2649,0.2452,0.2452,694546,6.215,6.6225,6.13,6.13,27781.84,0.0,1.0
2022-12-23,0.2624,0.28,0.2501,0.28,254722,6.56,7.0,6.2525,7.0,10188.88,0.0,1.0
2022-12-27,0.2366,0.2624,0.2222,0.2624,201450,5.915,6.56,5.555,6.56,8058,0.0,1.0
2022-12-28,0.2388,0.2484,0.218951,0.2339,175236,5.97,6.21,5.473775,5.8475,7009.44,0.0,1.0
2022-12-29,0.2399,0.2449,0.2325,0.234,91888,5.9975,6.1225,5.8125,5.85,3675.52,0.0,1.0
2022-12-30,0.236,0.25,0.235,0.24,92793,5.9,6.25,5.875,6.0,3711.72,0.0,1.0
2023-01-03,0.2394,0.2456,0.222,0.236,266920,5.985,6.14,5.55,5.9,10676.8,0.0,1.0
2023-01-04,0.2479,0.25,0.2401,0.25,136938,6.1975,6.25,6.0025,6.25,5477.52,0.0,1.0
2023-01-05,0.275,0.3299,0.2505,0.2674,2711154,6.875,8.2475,6.2625,6.685,108446.16,0.0,1.0
2023-01-06,0.265,0.2796,0.26,0.262,405209,6.625,6.99,6.5,6.55,16208.36,0.0,1.0
2023-01-09,0.2521,0.265,0.2305,0.2611,220971,6.3025,6.625,5.7625,6.5275,8838.84,0.0,1.0
2023-01-10,0.2531,0.2649,0.2411,0.25,215588,6.3275,6.6225,6.0275,6.25,8623.52,0.0,1.0
2023-01-11,0.27,0.2749,0.252,0.252,266004,6.75,6.8725,6.3,6.3,10640.16,0.0,1.0
2023-01-12,0.265,0.288,0.26,0.27,372585,6.625,7.2,6.5,6.75,14903.4,0.0,1.0
2023-01-13,0.277,0.295,0.2615,0.2615,628691,6.925,7.375,6.5375,6.5375,25147.64,0.0,1.0
2023-01-17,0.3052,0.3176,0.2802,0.2889,447709,7.63,7.94,7.005,7.2225,17908.36,0.0,1.0
2023-01-18,0.294,0.315,0.28025,0.31,372048,7.35,7.875,7.00625,7.75,14881.92,0.0,1.0
2023-01-19,0.2944,0.3048,0.2688,0.294,282968,7.36,7.62,6.72,7.35,11318.72,0.0,1.0
2023-01-20,0.2915,0.31,0.288,0.31,155450,7.2875,7.75,7.2,7.75,6218,0.0,1.0
2023-01-23,0.3025,0.32,0.2812,0.295,373726,7.5625,8.0,7.03,7.375,14949.04,0.0,1.0
2023-01-24,0.3308,0.35,0.3025,0.31,666234,8.27,8.75,7.5625,7.75,26649.36,0.0,1.0
2023-01-25,0.329,0.344,0.320001,0.34,251579,8.225,8.6,8.000025,8.5,10063.16,0.0,1.0
2023-01-26,0.315,0.338,0.3,0.3217,391090,7.875,8.45,7.5,8.0425,15643.6,0.0,1.0
2023-01-27,0.325,0.34,0.3102,0.34,240375,8.125,8.5,7.755,8.5,9615,0.0,1.0
2023-01-30,0.32,0.3378,0.302,0.3378,172594,8.0,8.445,7.55,8.445,6903.76,0.0,1.0
2023-01-31,0.3086,0.32,0.29,0.3192,306214,7.715,8.0,7.25,7.98,12248.56,0.0,1.0
2023-02-01,0.3204,0.34,0.3,0.315,518740,8.01,8.5,7.5,7.875,20749.6,0.0,1.0
2023-02-02,0.3256,0.3385,0.3205,0.3205,357750,8.14,8.4625,8.0125,8.0125,14310,0.0,1.0
2023-02-03,0.33,0.345,0.33,0.33,238275,8.25,8.625,8.25,8.25,9531,0.0,1.0
2023-02-06,0.3351,0.3546,0.325551,0.33,328614,8.3775,8.865,8.138775,8.25,13144.56,0.0,1.0
2023-02-07,0.3566,0.378,0.3313,0.34,754654,8.915,9.45,8.2825,8.5,30186.16,0.0,1.0
2023-02-08,0.3302,0.355,0.3262,0.35,213819,8.255,8.875,8.155,8.75,8552.76,0.0,1.0
2023-02-09,0.315,0.3501,0.3128,0.3501,245299,7.875,8.7525,7.82,8.7525,9811.96,0.0,1.0
2023-02-10,0.32,0.335,0.315098,0.3307,92912,8.0,8.375,7.87745,8.2675,3716.48,0.0,1.0
2023-02-13,0.3128,0.3314,0.312,0.316,191777,7.82,8.285,7.8,7.9,7671.08,0.0,1.0
2023-02-14,0.3032,0.32,0.3,0.32,302138,7.58,8.0,7.5,8.0,12085.52,0.0,1.0
2023-02-15,0.3379,0.35,0.3095,0.3183,554767,8.4475,8.75,7.7375,7.9575,22190.68,0.0,1.0
2023-02-16,0.3486,0.3779,0.3401,0.3454,1243541,8.715,9.4475,8.5025,8.635,49741.64,0.0,1.0
2023-02-17,0.3529,0.3738,0.3402,0.35,440827,8.8225,9.345,8.505,8.75,17633.08,0.0,1.0
2023-02-21,0.3351,0.355,0.3303,0.355,262619,8.3775,8.875,8.2575,8.875,10504.76,0.0,1.0
2023-02-22,0.321,0.354,0.321,0.35,145903,8.025,8.85,8.025,8.75,5836.12,0.0,1.0
2023-02-23,0.32,0.33,0.3151,0.325,284865,8.0,8.25,7.8775,8.125,11394.6,0.0,1.0
2023-02-24,0.3101,0.3298,0.3101,0.329799,215007,7.7525,8.245,7.7525,8.244975,8600.28,0.0,1.0
2023-02-27,0.3068,0.325,0.3,0.315,128391,7.67,8.125,7.5,7.875,5135.64,0.0,1.0
2023-02-28,0.3,0.3248,0.3,0.3069,150623,7.5,8.12,7.5,7.6725,6024.92,0.0,1.0
2023-03-01,0.3073,0.325,0.3,0.3,74742,7.6825,8.125,7.5,7.5,2989.68,0.0,1.0
2023-03-02,0.3147,0.32,0.3025,0.3073,249702,7.8675,8.0,7.5625,7.6825,9988.08,0.0,1.0
2023-03-03,0.3188,0.325,0.3147,0.32,104543,7.97,8.125,7.8675,8.0,4181.72,0.0,1.0
2023-03-06,0.405,0.4844,0.3047,0.325,1534165,10.125,12.11,7.6175,8.125,61366.6,0.0,1.0
2023-03-07,0.347,0.4101,0.3275,0.39,1374101,8.675,10.2525,8.1875,9.75,54964.04,0.0,1.0
2023-03-08,0.36,0.3736,0.3338,0.34,316744,9.0,9.34,8.345,8.5,12669.76,0.0,1.0
2023-03-09,0.3401,0.36,0.34,0.356,270924,8.5025,9.0,8.5,8.9,10836.96,0.0,1.0
2023-03-10,0.327,0.3399,0.3167,0.33,270425,8.175,8.4975,7.9175,8.25,10817,0.0,1.0
2023-03-13,0.3198,0.3312,0.3056,0.3264,627396,7.995,8.28,7.64,8.16,25095.84,0.0,1.0
2023-03-14,0.317,0.3439,0.29,0.3439,455794,7.925,8.5975,7.25,8.5975,18231.76,0.0,1.0
2023-03-15,0.3033,0.32,0.3,0.3193,186507,7.5825,8.0,7.5,7.9825,7460.28,0.0,1.0
2023-03-16,0.3033,0.31,0.2909,0.3049,552411,7.5825,7.75,7.2725,7.6225,22096.44,0.0,1.0
2023-03-17,0.3062,0.3135,0.2912,0.296,196347,7.655,7.8375,7.28,7.4,7853.88,0.0,1.0
2023-03-20,0.3013,0.33,0.295,0.3165,284561,7.5325,8.25,7.375,7.9125,11382.44,0.0,1.0
2023-03-21,0.3011,0.31,0.2976,0.3014,42960,7.5275,7.75,7.44,7.535,1718.4,0.0,1.0
2023-03-22,0.286,0.3098,0.281,0.3097,151047,7.15,7.745,7.025,7.7425,6041.88,0.0,1.0
2023-03-23,0.31,0.323999,0.275,0.29,561110,7.75,8.099975,6.875,7.25,22444.4,0.0,1.0
2023-03-24,0.445,0.48,0.3,0.313,7209137,11.125,12.0,7.5,7.825,288365.48,0.0,1.0
2023-03-27,0.3851,0.42,0.38,0.4179,1587616,9.6275,10.5,9.5,10.4475,63504.64,0.0,1.0
2023-03-28,0.3904,0.41,0.35,0.41,630800,9.76,10.25,8.75,10.25,25232,0.0,1.0
2023-03-29,0.3725,0.4108,0.3607,0.41,698649,9.3125,10.27,9.0175,10.25,27945.96,0.0,1.0
2023-03-30,0.35,0.3999,0.2801,0.3753,908567,8.75,9.9975,7.0025,9.3825,36342.68,0.0,1.0
2023-03-31,0.3675,0.384,0.35,0.3627,416092,9.1875,9.6,8.75,9.0675,16643.68,0.0,1.0
2023-04-03,0.361,0.4215,0.3012,0.3565,927232,9.025,10.5375,7.53,8.9125,37089.28,0.0,1.0
2023-04-04,0.3455,0.39,0.34,0.3502,146602,8.6375,9.75,8.5,8.755,5864.08,0.0,1.0
2023-04-05,0.3955,0.4174,0.352,0.3588,954767,9.8875,10.435,8.8,8.97,38190.68,0.0,1.0
2023-04-06,0.416,0.44,0.3951,0.405,809745,10.4,11.0,9.8775,10.125,32389.8,0.0,1.0
2023-04-10,0.547,0.624,0.43,0.4469,5929573,13.675,15.6,10.75,11.1725,237182.92,0.0,1.0
2023-04-11,0.53,0.62,0.5,0.5471,1302537,13.25,15.5,12.5,13.6775,52101.48,0.0,1.0
2023-04-12,0.5655,0.57,0.504101,0.55,1354483,14.1375,14.25,12.602525,13.75,54179.32,0.0,1.0
2023-04-13,0.6026,0.684,0.57,0.583,1790953,15.065,17.1,14.25,14.575,71638.12,0.0,1.0
2023-04-14,0.68,0.7384,0.585,0.6,1738422,17.0,18.46,14.625,15.0,69536.88,0.0,1.0
2023-04-17,0.652,0.71,0.611,0.71,1030640,16.3,17.75,15.275,17.75,41225.6,0.0,1.0
2023-04-18,0.6155,0.66,0.61,0.652,870215,15.3875,16.5,15.25,16.3,34808.6,0.0,1.0
2023-04-19,0.687,0.705,0.6,0.61,1079924,17.175,17.625,15.0,15.25,43196.96,0.0,1.0
2023-04-20,0.685,0.78,0.67,0.71,789513,17.125,19.5,16.75,17.75,31580.52,0.0,1.0
2023-04-21,0.6799,0.738,0.656,0.695,524240,16.9975,18.45,16.4,17.375,20969.6,0.0,1.0
2023-04-24,0.6253,0.698,0.611,0.698,4049433,15.6325,17.45,15.275,17.45,161977.32,0.0,1.0
2023-04-25,0.97,1.44,0.772,1.2,111872576,24.25,36.0,19.3,30.0,4474903.04,0.0,1.0
2023-04-26,0.7753,0.999,0.6851,0.93,5404638,19.3825,24.975,17.1275,23.25,216185.52,0.0,1.0
2023-04-27,0.87,0.897,0.79,0.84,1857476,21.75,22.425,19.75,21.0,74299.04,0.0,1.0
2023-04-28,0.73,0.84,0.72,0.825,1698282,18.25,21.0,18.0,20.625,67931.28,0.0,1.0
2023-05-01,0.824,0.824,0.692,0.7044,1054555,20.6,20.6,17.3,17.61,42182.2,0.0,1.0
2023-05-02,0.83,0.85412,0.7636,0.8298,623786,20.75,21.353,19.09,20.745,24951.44,0.0,1.0
2023-05-03,0.9294,0.9699,0.84,0.86,1126628,23.235,24.2475,21.0,21.5,45065.12,0.0,1.0
2023-05-04,1.02,1.06,0.93,1.06,1293446,25.5,26.5,23.25,26.5,51737.84,0.0,1.0
2023-05-05,1.01,1.05,0.962,1.02,656573,25.25,26.25,24.05,25.5,26262.92,0.0,1.0
2023-05-08,0.915,1.02,0.885,0.99,1037718,22.875,25.5,22.125,24.75,41508.72,0.0,1.0
2023-05-09,0.9855,1.01,0.943,0.98,559538,24.6375,25.25,23.575,24.5,22381.52,0.0,1.0
2023-05-10,1.15,1.22,1.01,1.02,2379308,28.75,30.5,25.25,25.5,95172.32,0.0,1.0
2023-05-11,1.07,1.1,0.95,1.03,1759198,26.75,27.5,23.75,25.75,70367.92,0.0,1.0
2023-05-12,1.07,1.1,1.0,1.07,642780,26.75,27.5,25.0,26.75,25711.2,0.0,1.0
2023-05-15,1.03,1.1453,1.01,1.09,918670,25.75,28.6325,25.25,27.25,36746.8,0.0,1.0
2023-05-16,1.03,1.03,0.95,1.0,722198,25.75,25.75,23.75,25.0,28887.92,0.0,1.0
2023-05-17,1.04,1.05,1.0,1.03,346900,26.0,26.25,25.0,25.75,13876,0.0,1.0
2023-05-18,1.1,1.12,1.04,1.04,639629,27.5,28.0,26.0,26.0,25585.16,0.0,1.0
2023-05-19,1.1,1.14,1.09,1.12,416268,27.5,28.5,27.25,28.0,16650.72,0.0,1.0
2023-05-22,1.11,1.14,1.0973,1.13,462798,27.75,28.5,27.4325,28.25,18511.92,0.0,1.0
2023-05-23,1.23,1.28,1.1,1.1,1305691,30.75,32.0,27.5,27.5,52227.64,0.0,1.0
2023-05-24,1.34,1.44,1.29,1.3,1694514,33.5,36.0,32.25,32.5,67780.56,0.0,1.0
2023-05-25,1.21,1.44,1.2,1.34,1240861,30.25,36.0,30.0,33.5,49634.44,0.0,1.0
2023-05-26,1.44,1.48,1.23,1.23,1463641,36.0,37.0,30.75,30.75,58545.64,0.0,1.0
2023-05-30,1.66,1.7899,1.44,1.5,2149188,41.5,44.7475,36.0,37.5,85967.52,0.0,1.0
2023-05-31,1.72,1.81,1.61,1.61,836262,43.0,45.25,40.25,40.25,33450.48,0.0,1.0
2023-06-01,1.64,1.77,1.53,1.77,804371,41.0,44.25,38.25,44.25,32174.84,0.0,1.0
2023-06-02,1.49,1.64,1.41,1.64,898248,37.25,41.0,35.25,41.0,35929.92,0.0,1.0
2023-06-05,1.66,1.68,1.46,1.5,736842,41.5,42.0,36.5,37.5,29473.68,0.0,1.0
2023-06-06,1.57,1.69,1.51,1.68,608723,39.25,42.25,37.75,42.0,24348.92,0.0,1.0
2023-06-07,1.55,1.61,1.53,1.61,316613,38.75,40.25,38.25,40.25,12664.52,0.0,1.0
2023-06-08,1.67,1.7,1.57,1.6,481785,41.75,42.5,39.25,40.0,19271.4,0.0,1.0
2023-06-09,1.68,1.77,1.66,1.72,476202,42.0,44.25,41.5,43.0,19048.08,0.0,1.0
2023-06-12,1.72,1.77,1.66,1.74,434580,43.0,44.25,41.5,43.5,17383.2,0.0,1.0
2023-06-13,1.85,1.875,1.7001,1.73,607926,46.25,46.875,42.5025,43.25,24317.04,0.0,1.0
2023-06-14,1.94,2.09,1.88,1.91,1068520,48.5,52.25,47.0,47.75,42740.8,0.0,1.0
2023-06-15,1.85,1.9599,1.832,1.93,398554,46.25,48.9975,45.8,48.25,15942.16,0.0,1.0
2023-06-16,1.92,2.13,1.86,1.94,1250262,48.0,53.25,46.5,48.5,50010.48,0.0,1.0
2023-06-20,1.84,2.02,1.78,1.94,744876,46.0,50.5,44.5,48.5,29795.04,0.0,1.0
2023-06-21,1.79,1.9,1.79,1.81,310599,44.75,47.5,44.75,45.25,12423.96,0.0,1.0
2023-06-22,1.67,1.84,1.55,1.79,895148,41.75,46.0,38.75,44.75,35805.92,0.0,1.0
2023-06-23,1.37,1.72,1.35,1.72,1105722,34.25,43.0,33.75,43.0,44228.88,0.0,1.0
2023-06-26,1.56,1.59,1.2754,1.4,869936,39.0,39.75,31.885,35.0,34797.44,0.0,1.0
2023-06-27,1.41,1.6,1.4,1.55,488873,35.25,40.0,35.0,38.75,19554.92,0.0,1.0
2023-06-28,1.31,1.4499,1.3,1.44,520438,32.75,36.2475,32.5,36.0,20817.52,0.0,1.0
2023-06-29,1.32,1.34,1.13,1.31,1176628,33.0,33.5,28.25,32.75,47065.12,0.0,1.0
2023-06-30,1.38,1.52,1.33,1.33,517447,34.5,38.0,33.25,33.25,20697.88,0.0,1.0
2023-07-03,1.36,1.46,1.35,1.42,271818,34.0,36.5,33.75,35.5,10872.72,0.0,1.0
2023-07-05,1.3,1.38,1.3,1.38,347839,32.5,34.5,32.5,34.5,13913.56,0.0,1.0
2023-07-06,1.44,1.45,1.23,1.3,736007,36.0,36.25,30.75,32.5,29440.28,0.0,1.0
2023-07-07,1.45,1.49,1.3901,1.4,330216,36.25,37.25,34.7525,35.0,13208.64,0.0,1.0
2023-07-10,1.52,1.56,1.44,1.45,309274,38.0,39.0,36.0,36.25,12370.96,0.0,1.0
2023-07-11,1.8,1.9198,1.565,1.59,1782033,45.0,47.995,39.125,39.75,71281.32,0.0,1.0
2023-07-12,1.91,1.98,1.7698,1.91,743905,47.75,49.5,44.245,47.75,29756.2,0.0,1.0
2023-07-13,1.99,2.0499,1.91,1.91,530598,49.75,51.2475,47.75,47.75,21223.92,0.0,1.0
2023-07-14,2.42,2.42,2.04,2.11,2214265,60.5,60.5,51.0,52.75,88570.6,0.0,1.0
2023-07-17,1.93,2.24,1.78,2.2,2001940,48.25,56.0,44.5,55.0,80077.6,0.0,1.0
2023-07-18,1.98,2.12,1.93,2.04,887978,49.5,53.0,48.25,51.0,35519.12,0.0,1.0
2023-07-19,2.08,2.1,1.95,2.03,660612,52.0,52.5,48.75,50.75,26424.48,0.0,1.0
2023-07-20,2.05,2.07,1.99,2.06,296563,51.25,51.75,49.75,51.5,11862.52,0.0,1.0
2023-07-21,2.135,2.2,1.96,2.1,745919,53.375,55.0,49.0,52.5,29836.76,0.0,1.0
2023-07-24,2.15,2.19,2.11,2.13,328766,53.75,54.75,52.75,53.25,13150.64,0.0,1.0
2023-07-25,2.15,2.19,2.11,2.19,293220,53.75,54.75,52.75,54.75,11728.8,0.0,1.0
2023-07-26,2.14,2.17,2.02,2.17,316155,53.5,54.25,50.5,54.25,12646.2,0.0,1.0
2023-07-27,1.98,2.17,1.88,2.17,579852,49.5,54.25,47.0,54.25,23194.08,0.0,1.0
2023-07-28,2.04,2.08,1.9301,1.95,445469,51.0,52.0,48.2525,48.75,17818.76,0.0,1.0
2023-07-31,1.9,2.1,1.89,2.1,535770,47.5,52.5,47.25,52.5,21430.8,0.0,1.0
2023-08-01,1.89,1.9376,1.75,1.9,405174,47.25,48.44,43.75,47.5,16206.96,0.0,1.0
2023-08-02,1.78,1.93,1.74,1.9,468905,44.5,48.25,43.5,47.5,18756.2,0.0,1.0
2023-08-03,1.77,1.84,1.7401,1.75,181605,44.25,46.0,43.5025,43.75,7264.2,0.0,1.0
2023-08-04,1.78,1.8502,1.72,1.75,197328,44.5,46.255,43.0,43.75,7893.12,0.0,1.0
2023-08-07,1.69,1.81,1.63,1.79,374182,42.25,45.25,40.75,44.75,14967.28,0.0,1.0
2023-08-08,1.69,1.76,1.67,1.68,257968,42.25,44.0,41.75,42.0,10318.72,0.0,1.0
2023-08-09,1.57,1.82,1.53,1.82,920546,39.25,45.5,38.25,45.5,36821.84,0.0,1.0
2023-08-10,1.08,1.4701,0.9,1.47,4210839,27.0,36.7525,22.5,36.75,168433.56,0.0,1.0
2023-08-11,0.8606,1.05,0.7916,1.02,2084693,21.515,26.25,19.79,25.5,83387.72,0.0,1.0
2023-08-14,1.02,1.16,0.88,0.88,1838809,25.5,29.0,22.0,22.0,73552.36,0.0,1.0
2023-08-15,1.02,1.15,0.88,0.99,1141066,25.5,28.75,22.0,24.75,45642.64,0.0,1.0
2023-08-16,1.02,1.05,0.99,0.99,299318,25.5,26.25,24.75,24.75,11972.72,0.0,1.0
2023-08-17,1.2,1.2722,0.983,1.01,1140110,30.0,31.805,24.575,25.25,45604.4,0.0,1.0
2023-08-18,1.25,1.32,1.2,1.28,689986,31.25,33.0,30.0,32.0,27599.44,0.0,1.0
2023-08-21,1.28,1.37,1.21,1.29,629052,32.0,34.25,30.25,32.25,25162.08,0.0,1.0
2023-08-22,1.34,1.3688,1.25,1.28,480249,33.5,34.22,31.25,32.0,19209.96,0.0,1.0
2023-08-23,1.2,1.32,1.2,1.29,373785,30.0,33.0,30.0,32.25,14951.4,0.0,1.0
2023-08-24,1.21,1.22,1.16,1.21,264730,30.25,30.5,29.0,30.25,10589.2,0.0,1.0
2023-08-25,1.18,1.21,1.15,1.2,194883,29.5,30.25,28.75,30.0,7795.32,0.0,1.0
2023-08-28,1.06,1.165,0.97,1.15,677105,26.5,29.125,24.25,28.75,27084.2,0.0,1.0
2023-08-29,1.03,1.08,1.02,1.06,256320,25.75,27.0,25.5,26.5,10252.8,0.0,1.0
2023-08-30,1.22,1.24,1.03,1.03,460032,30.5,31.0,25.75,25.75,18401.28,0.0,1.0
2023-08-31,1.1,1.25,1.09,1.23,144784,27.5,31.25,27.25,30.75,5791.36,0.0,1.0
2023-09-01,1.13,1.15,1.09,1.09,122488,28.25,28.75,27.25,27.25,4899.52,0.0,1.0
2023-09-05,1.03,1.14,1.0,1.1,390531,25.75,28.5,25.0,27.5,15621.24,0.0,1.0
2023-09-06,1.02,1.08,0.97,1.08,183621,25.5,27.0,24.25,27.0,7344.84,0.0,1.0
2023-09-07,1.02,1.05,0.9711,1.01,132659,25.5,26.25,24.2775,25.25,5306.36,0.0,1.0
2023-09-08,0.999,1.0536,0.99,0.994,263980,24.975,26.34,24.75,24.85,10559.2,0.0,1.0
2023-09-11,0.9502,1.0001,0.93,1.0,316955,23.755,25.0025,23.25,25.0,12678.2,0.0,1.0
2023-09-12,0.92,0.97,0.881,0.92,325022,23.0,24.25,22.025,23.0,13000.88,0.0,1.0
2023-09-13,0.91,0.949899,0.8301,0.9088,323119,22.75,23.747475,20.7525,22.72,12924.76,0.0,1.0
2023-09-14,0.98,0.9896,0.8651,0.8827,157304,24.5,24.74,21.6275,22.0675,6292.16,0.0,1.0
2023-09-15,1.04,1.1,0.9597,1.01,423104,26.0,27.5,23.9925,25.25,16924.16,0.0,1.0
2023-09-18,1.02,1.0768,1.01,1.01,243667,25.5,26.92,25.25,25.25,9746.68,0.0,1.0
2023-09-19,1.07,1.07,0.9928,0.9928,183626,26.75,26.75,24.82,24.82,7345.04,0.0,1.0
2023-09-20,1.02,1.07,0.96,1.05,224352,25.5,26.75,24.0,26.25,8974.08,0.0,1.0
2023-09-21,0.94,1.02,0.904901,1.02,200030,23.5,25.5,22.622525,25.5,8001.2,0.0,1.0
2023-09-22,0.94,0.989,0.925101,0.9756,64979,23.5,24.725,23.127525,24.39,2599.16,0.0,1.0
2023-09-25,0.9381,0.9817,0.9279,0.9279,93531,23.4525,24.5425,23.1975,23.1975,3741.24,0.0,1.0
2023-09-26,0.94,0.950099,0.911,0.939,87193,23.5,23.752475,22.775,23.475,3487.72,0.0,1.0
2023-09-27,0.92,0.99,0.9,0.95,91665,23.0,24.75,22.5,23.75,3666.6,0.0,1.0
2023-09-28,0.96,0.98,0.8818,0.93,159252,24.0,24.5,22.045,23.25,6370.08,0.0,1.0
2023-09-29,0.9248,0.9399,0.8851,0.925,127287,23.12,23.4975,22.1275,23.125,5091.48,0.0,1.0
2023-10-02,0.9,0.9589,0.8079,0.9,254696,22.5,23.9725,20.1975,22.5,10187.84,0.0,1.0
2023-10-03,0.8458,0.9218,0.8137,0.9218,216458,21.145,23.045,20.3425,23.045,8658.32,0.0,1.0
2023-10-04,0.82,0.8871,0.7914,0.85,188111,20.5,22.1775,19.785,21.25,7524.44,0.0,1.0
2023-10-05,0.7652,0.8328,0.7529,0.8,244906,19.13,20.82,18.8225,20.0,9796.24,0.0,1.0
2023-10-06,0.8112,0.8529,0.75,0.78,187378,20.28,21.3225,18.75,19.5,7495.12,0.0,1.0
2023-10-09,0.839,0.84,0.78101,0.8265,64242,20.975,21.0,19.52525,20.6625,2569.68,0.0,1.0
2023-10-10,0.8025,0.83,0.785,0.8138,211725,20.0625,20.75,19.625,20.345,8469,0.0,1.0
2023-10-11,0.776,0.82,0.77,0.82,108066,19.4,20.5,19.25,20.5,4322.64,0.0,1.0
2023-10-12,0.7794,0.8,0.751,0.7782,91805,19.485,20.0,18.775,19.455,3672.2,0.0,1.0
2023-10-13,0.795,0.814,0.765,0.779,56131,19.875,20.35,19.125,19.475,2245.24,0.0,1.0
2023-10-16,0.81,0.8295,0.786,0.8,88417,20.25,20.7375,19.65,20.0,3536.68,0.0,1.0
2023-10-17,0.768,0.8188,0.768,0.81,93994,19.2,20.47,19.2,20.25,3759.76,0.0,1.0
2023-10-18,0.7422,0.8,0.702,0.7851,191752,18.555,20.0,17.55,19.6275,7670.08,0.0,1.0
2023-10-19,0.616,0.769,0.6,0.75,543221,15.4,19.225,15.0,18.75,21728.84,0.0,1.0
2023-10-20,0.6262,0.6265,0.574,0.5742,318051,15.655,15.6625,14.35,14.355,12722.04,0.0,1.0
2023-10-23,0.5651,0.649,0.55,0.64,166793,14.1275,16.225,13.75,16.0,6671.72,0.0,1.0
2023-10-24,0.573,0.605,0.5116,0.55,152406,14.325,15.125,12.79,13.75,6096.24,0.0,1.0
2023-10-25,0.515,0.58,0.5,0.5558,173985,12.875,14.5,12.5,13.895,6959.4,0.0,1.0
2023-10-26,0.5152,0.538,0.48,0.5141,45681,12.88,13.45,12.0,12.8525,1827.24,0.0,1.0
2023-10-27,0.4641,0.54,0.46,0.533,168145,11.6025,13.5,11.5,13.325,6725.8,0.0,1.0
2023-10-30,0.4582,0.481,0.414,0.481,165407,11.455,12.025,10.35,12.025,6616.28,0.0,1.0
2023-10-31,0.55,0.5823,0.440101,0.4542,308369,13.75,14.5575,11.002525,11.355,12334.76,0.0,1.0
2023-11-01,0.5154,0.55,0.4901,0.5431,92195,12.885,13.75,12.2525,13.5775,3687.8,0.0,1.0
2023-11-02,0.8102,0.9071,0.5467,0.5467,13091395,20.255,22.6775,13.6675,13.6675,523655.8,0.0,1.0
2023-11-03,0.719,0.8175,0.67,0.8,1144291,17.975,20.4375,16.75,20.0,45771.64,0.0,1.0
2023-11-06,0.765,0.7938,0.68,0.68,384508,19.125,19.845,17.0,17.0,15380.32,0.0,1.0
2023-11-07,0.699,0.765,0.681,0.7497,196644,17.475,19.125,17.025,18.7425,7865.76,0.0,1.0
2023-11-08,0.7052,0.7399,0.678,0.678,75974,17.63,18.4975,16.95,16.95,3038.96,0.0,1.0
2023-11-09,0.75,0.788,0.6949,0.6986,227911,18.75,19.7,17.3725,17.465,9116.44,0.0,1.0
2023-11-10,0.775,1.04,0.77,0.81,1244295,19.375,26.0,19.25,20.25,49771.8,0.0,1.0
2023-11-13,0.6933,0.835,0.6571,0.82,300805,17.3325,20.875,16.4275,20.5,12032.2,0.0,1.0
2023-11-14,0.706,0.7599,0.673,0.7,162846,17.65,18.9975,16.825,17.5,6513.84,0.0,1.0
2023-11-15,0.7344,0.811999,0.675,0.675,262961,18.36,20.299975,16.875,16.875,10518.44,0.0,1.0
2023-11-16,0.73,0.8045,0.719999,0.75,143241,18.25,20.1125,17.999975,18.75,5729.64,0.0,1.0
2023-11-17,0.739,0.75,0.68,0.721,80971,18.475,18.75,17.0,18.025,3238.84,0.0,1.0
2023-11-20,0.7326,0.754512,0.69,0.7168,61380,18.315,18.8628,17.25,17.92,2455.2,0.0,1.0
2023-11-21,0.682,0.7699,0.67,0.71,140291,17.05,19.2475,16.75,17.75,5611.64,0.0,1.0
2023-11-22,0.6848,0.7371,0.651,0.7371,121227,17.12,18.4275,16.275,18.4275,4849.08,0.0,1.0
2023-11-24,0.608,0.68,0.47,0.68,366737,15.2,17.0,11.75,17.0,14669.48,0.0,1.0
2023-11-27,0.575,0.62,0.55395,0.587,184546,14.375,15.5,13.84875,14.675,7381.84,0.0,1.0
2023-11-28,0.5771,0.6254,0.573976,0.6254,83988,14.4275,15.635,14.3494,15.635,3359.52,0.0,1.0
2023-11-29,0.569,0.603,0.565,0.57,117471,14.225,15.075,14.125,14.25,4698.84,0.0,1.0
2023-11-30,0.569,0.6,0.565,0.57,94896,14.225,15.0,14.125,14.25,3795.84,0.0,1.0
2023-12-01,0.567,0.59942,0.5417,0.5417,385464,14.175,14.9855,13.5425,13.5425,15418.56,0.0,1.0
2023-12-04,0.738,0.75,0.56111,0.567,573465,18.45,18.75,14.02775,14.175,22938.6,0.0,1.0
2023-12-05,0.728,0.75,0.6901,0.739,156159,18.2,18.75,17.2525,18.475,6246.36,0.0,1.0
2023-12-06,0.7165,0.730399,0.693435,0.73,59516,17.9125,18.259975,17.335875,18.25,2380.64,0.0,1.0
2023-12-07,0.641,0.7015,0.6301,0.7,114086,16.025,17.5375,15.7525,17.5,4563.44,0.0,1.0
2023-12-08,0.68,0.691,0.63,0.63,49852,17.0,17.275,15.75,15.75,1994.08,0.0,1.0
2023-12-11,0.66,0.69,0.615,0.68,128703,16.5,17.25,15.375,17.0,5148.12,0.0,1.0
2023-12-12,0.6138,0.64935,0.6099,0.621001,76342,15.345,16.23375,15.2475,15.525025,3053.68,0.0,1.0
2023-12-13,0.67,0.7,0.6178,0.6309,106299,16.75,17.5,15.445,15.7725,4251.96,0.0,1.0
2023-12-14,0.686,0.7099,0.633,0.69,125172,17.15,17.7475,15.825,17.25,5006.88,0.0,1.0
2023-12-15,0.6695,0.72,0.662,0.670001,54743,16.7375,18.0,16.55,16.750025,2189.72,0.0,1.0
2023-12-18,0.63,0.7026,0.6115,0.7,121052,15.75,17.565,15.2875,17.5,4842.08,0.0,1.0
2023-12-19,0.62,0.6625,0.5949,0.65,95586,15.5,16.5625,14.8725,16.25,3823.44,0.0,1.0
2023-12-20,0.598,0.6288,0.592,0.61,98790,14.95,15.72,14.8,15.25,3951.6,0.0,1.0
2023-12-21,0.579,0.61,0.557,0.6,168472,14.475,15.25,13.925,15.0,6738.88,0.0,1.0
2023-12-22,0.5969,0.5969,0.5633,0.5666,58291,14.9225,14.9225,14.0825,14.165,2331.64,0.0,1.0
2023-12-26,0.5782,0.609984,0.561,0.561,184379,14.455,15.2496,14.025,14.025,7375.16,0.0,1.0
2023-12-27,0.5981,0.6,0.5747,0.5999,79131,14.9525,15.0,14.3675,14.9975,3165.24,0.0,1.0
2023-12-28,0.5807,0.6,0.5747,0.5747,99601,14.5175,15.0,14.3675,14.3675,3984.04,0.0,1.0
2023-12-29,0.575,0.6,0.57,0.5807,76271,14.375,15.0,14.25,14.5175,3050.84,0.0,1.0
2024-01-02,0.5823,0.5983,0.5375,0.57,772135,14.5575,14.9575,13.4375,14.25,30885.4,0.0,1.0
2024-01-03,0.5339,0.57,0.5301,0.5677,261148,13.3475,14.25,13.2525,14.1925,10445.92,0.0,1.0
2024-01-04,0.5401,0.5576,0.534,0.5526,74974,13.5025,13.94,13.35,13.815,2998.96,0.0,1.0
2024-01-05,0.539,0.5392,0.517,0.531,98451,13.475,13.48,12.925,13.275,3938.04,0.0,1.0
2024-01-08,0.5878,0.6,0.539001,0.5556,145255,14.695,15.0,13.475025,13.89,5810.2,0.0,1.0
2024-01-09,0.6939,0.7927,0.6,0.6,875799,17.3475,19.8175,15.0,15.0,35031.96,0.0,1.0
2024-01-10,0.6889,0.7218,0.6501,0.7,150347,17.2225,18.045,16.2525,17.5,6013.88,0.0,1.0
2024-01-11,0.6624,0.7,0.6515,0.6682,97822,16.56,17.5,16.2875,16.705,3912.88,0.0,1.0
2024-01-12,0.759,0.7703,0.665,0.68,287023,18.975,19.2575,16.625,17.0,11480.92,0.0,1.0
2024-01-16,0.84,0.94,0.7833,0.7833,308175,21.0,23.5,19.5825,19.5825,12327,0.0,1.0
2024-01-17,0.8044,0.85,0.77,0.84,162580,20.11,21.25,19.25,21.0,6503.2,0.0,1.0
2024-01-18,0.8305,0.84,0.8049,0.8364,130092,20.7625,21.0,20.1225,20.91,5203.68,0.0,1.0
2024-01-19,0.811,0.89,0.81,0.85,177140,20.275,22.25,20.25,21.25,7085.6,0.0,1.0
2024-01-22,0.4844,0.84,0.4484,0.84,2927404,12.11,21.0,11.21,21.0,117096.16,0.0,1.0
2024-01-23,0.4225,0.4822,0.4202,0.4822,1070779,10.5625,12.055,10.505,12.055,42831.16,0.0,1.0
2024-01-24,0.3871,0.45,0.3628,0.445,832195,9.6775,11.25,9.07,11.125,33287.8,0.0,1.0
2024-01-25,0.4251,0.4484,0.38,0.385,316807,10.6275,11.21,9.5,9.625,12672.28,0.0,1.0
2024-01-26,0.41,0.445,0.401,0.4349,169584,10.25,11.125,10.025,10.8725,6783.36,0.0,1.0
2024-01-29,0.402,0.44,0.39,0.44,193505,10.05,11.0,9.75,11.0,7740.2,0.0,1.0
2024-01-30,0.4101,0.43,0.4,0.4,219312,10.2525,10.75,10.0,10.0,8772.48,0.0,1.0
2024-01-31,0.41,0.43,0.405101,0.41,92204,10.25,10.75,10.127525,10.25,3688.16,0.0,1.0
2024-02-01,0.415101,0.43,0.4051,0.43,64871,10.377525,10.75,10.1275,10.75,2594.84,0.0,1.0
2024-02-02,0.4,0.42,0.39,0.42,85280,10.0,10.5,9.75,10.5,3411.2,0.0,1.0
2024-02-05,0.3502,0.4036,0.3316,0.4036,318078,8.755,10.09,8.29,10.09,12723.12,0.0,1.0
2024-02-06,0.37,0.376,0.3531,0.3531,87425,9.25,9.4,8.8275,8.8275,3497,0.0,1.0
2024-02-07,0.3894,0.3999,0.3602,0.3739,73634,9.735,9.9975,9.005,9.3475,2945.36,0.0,1.0
2024-02-08,0.404,0.4198,0.37,0.4099,122892,10.1,10.495,9.25,10.2475,4915.68,0.0,1.0
2024-02-09,0.4192,0.4401,0.4018,0.41,154848,10.48,11.0025,10.045,10.25,6193.92,0.0,1.0
2024-02-12,0.4186,0.46,0.4177,0.459,195045,10.465,11.5,10.4425,11.475,7801.8,0.0,1.0
2024-02-13,0.392,0.41,0.385,0.41,93236,9.8,10.25,9.625,10.25,3729.44,0.0,1.0
2024-02-14,0.386,0.39879,0.38,0.392,84004,9.65,9.96975,9.5,9.8,3360.16,0.0,1.0
2024-02-15,0.386,0.4008,0.382,0.386,68438,9.65,10.02,9.55,9.65,2737.52,0.0,1.0
2024-02-16,0.3804,0.3968,0.3687,0.3816,134440,9.51,9.92,9.2175,9.54,5377.6,0.0,1.0
2024-02-20,0.43,0.453,0.3723,0.3723,245303,10.75,11.325,9.3075,9.3075,9812.12,0.0,1.0
2024-02-21,0.389,0.4341,0.3747,0.4171,53412,9.725,10.8525,9.3675,10.4275,2136.48,0.0,1.0
2024-02-22,0.3938,0.395,0.37,0.3862,105658,9.845,9.875,9.25,9.655,4226.32,0.0,1.0
2024-02-23,0.3297,0.3928,0.304,0.3886,436865,8.2425,9.82,7.6,9.715,17474.6,0.0,1.0
2024-02-26,0.357,0.38,0.345,0.345,117560,8.925,9.5,8.625,8.625,4702.4,0.0,1.0
2024-02-27,0.381,0.3909,0.352,0.37,145035,9.525,9.7725,8.8,9.25,5801.4,0.0,1.0
2024-02-28,0.379899,0.3899,0.36,0.378,52417,9.497475,9.7475,9.0,9.45,2096.68,0.0,1.0
2024-02-29,0.371,0.39,0.3575,0.39,123778,9.275,9.75,8.9375,9.75,4951.12,0.0,1.0
2024-03-01,0.3417,0.384,0.3322,0.383899,279374,8.5425,9.6,8.305,9.597475,11174.96,0.0,1.0
2024-03-04,0.3124,0.35,0.3118,0.3487,319383,7.81,8.75,7.795,8.7175,12775.32,0.0,1.0
2024-03-05,0.332,0.35,0.279,0.304,676568,8.3,8.75,6.975,7.6,27062.72,0.0,1.0
2024-03-06,0.37,0.38,0.32,0.349,201268,9.25,9.5,8.0,8.725,8050.72,0.0,1.0
2024-03-07,0.38,0.38,0.3501,0.36,95524,9.5,9.5,8.7525,9.0,3820.96,0.0,1.0
2024-03-08,0.369,0.37,0.360101,0.365051,24591,9.225,9.25,9.002525,9.126275,983.64,0.0,1.0
2024-03-11,0.369,0.369,0.335,0.35,121795,9.225,9.225,8.375,8.75,4871.8,0.0,1.0
2024-03-12,0.314,0.35,0.29,0.35,153531,7.85,8.75,7.25,8.75,6141.24,0.0,1.0
2024-03-13,0.314,0.34,0.3122,0.3297,240678,7.85,8.5,7.805,8.2425,9627.12,0.0,1.0
2024-03-14,0.329899,0.34,0.3144,0.323,30088,8.247475,8.5,7.86,8.075,1203.52,0.0,1.0
2024-03-15,0.318,0.335,0.3107,0.335,87539,7.95,8.375,7.7675,8.375,3501.56,0.0,1.0
2024-03-18,0.32,0.3268,0.3121,0.3121,69498,8.0,8.17,7.8025,7.8025,2779.92,0.0,1.0
2024-03-19,0.354,0.405,0.3288,0.336,477664,8.85,10.125,8.22,8.4,19106.56,0.0,1.0
2024-03-20,0.351,0.3778,0.33,0.3532,108221,8.775,9.445,8.25,8.83,4328.84,0.0,1.0
2024-03-21,0.3317,0.3779,0.331,0.3624,328435,8.2925,9.4475,8.275,9.06,13137.4,0.0,1.0
2024-03-22,0.4574,0.6288,0.336788,0.345,5942484,11.435,15.72,8.4197,8.625,237699.36,0.0,1.0
2024-03-25,0.4698,0.5821,0.44,0.45,1274017,11.745,14.5525,11.0,11.25,50960.68,0.0,1.0
2024-03-26,0.4301,0.53,0.3602,0.4905,865497,10.7525,13.25,9.005,12.2625,34619.88,0.0,1.0
2024-03-27,0.4837,0.5077,0.42,0.441,276267,12.0925,12.6925,10.5,11.025,11050.68,0.0,1.0
2024-03-28,0.4791,0.53,0.42,0.49,427759,11.9775,13.25,10.5,12.25,17110.36,0.0,1.0
2024-04-01,0.58,0.58,0.48,0.4863,695864,14.5,14.5,12.0,12.1575,27834.56,0.0,1.0
2024-04-02,0.54,0.58,0.4951,0.58,273997,13.5,14.5,12.3775,14.5,10959.88,0.0,1.0
2024-04-03,0.492,0.569399,0.49,0.56,138549,12.3,14.234975,12.25,14.0,5541.96,0.0,1.0
2024-04-04,0.481,0.5259,0.48,0.497,223965,12.025,13.1475,12.0,12.425,8958.6,0.0,1.0
2024-04-05,0.458,0.4899,0.4404,0.4899,234766,11.45,12.2475,11.01,12.2475,9390.64,0.0,1.0
2024-04-08,0.4505,0.4987,0.433,0.4699,173579,11.2625,12.4675,10.825,11.7475,6943.16,0.0,1.0
2024-04-09,0.4644,0.5199,0.46,0.4731,179304,11.61,12.9975,11.5,11.8275,7172.16,0.0,1.0
2024-04-10,0.465,0.4789,0.44,0.46,144548,11.625,11.9725,11.0,11.5,5781.92,0.0,1.0
2024-04-11,0.479899,0.50989,0.4444,0.4511,39496,11.997475,12.74725,11.11,11.2775,1579.84,0.0,1.0
2024-04-12,0.512399,0.5278,0.4631,0.4631,372229,12.809975,13.195,11.5775,11.5775,14889.16,0.0,1.0
2024-04-15,0.471,0.5292,0.47,0.5041,166327,11.775,13.23,11.75,12.6025,6653.08,0.0,1.0
2024-04-16,0.452,0.49219,0.4401,0.4569,167856,11.3,12.30475,11.0025,11.4225,6714.24,0.0,1.0
2024-04-17,0.4509,0.49,0.45,0.4639,87126,11.2725,12.25,11.25,11.5975,3485.04,0.0,1.0
2024-04-18,0.4499,0.45,0.421,0.44,62794,11.2475,11.25,10.525,11.0,2511.76,0.0,1.0
2024-04-19,0.4355,0.459,0.4354,0.459,63468,10.8875,11.475,10.885,11.475,2538.72,0.0,1.0
2024-04-22,0.4257,0.4454,0.401,0.435,72087,10.6425,11.135,10.025,10.875,2883.48,0.0,1.0
2024-04-23,0.431,0.4455,0.415,0.4299,78947,10.775,11.1375,10.375,10.7475,3157.88,0.0,1.0
2024-04-24,0.4252,0.4747,0.419,0.419,200892,10.63,11.8675,10.475,10.475,8035.68,0.0,1.0
2024-04-25,0.4558,0.4679,0.4301,0.4378,64289,11.395,11.6975,10.7525,10.945,2571.56,0.0,1.0
2024-04-26,0.4695,0.4749,0.44,0.4609,40647,11.7375,11.8725,11.0,11.5225,1625.88,0.0,1.0
2024-04-29,0.4698,0.4699,0.45,0.455,73584,11.745,11.7475,11.25,11.375,2943.36,0.0,1.0
2024-04-30,0.45195,0.4598,0.4271,0.4466,37705,11.29875,11.495,10.6775,11.165,1508.2,0.0,1.0
2024-05-01,0.4399,0.4596,0.4295,0.431,27150,10.9975,11.49,10.7375,10.775,1086,0.0,1.0
2024-05-02,0.421199,0.45,0.4011,0.445,133910,10.529975,11.25,10.0275,11.125,5356.4,0.0,1.0
2024-05-03,0.4115,0.4339,0.4103,0.4259,67903,10.2875,10.8475,10.2575,10.6475,2716.12,0.0,1.0
2024-05-06,0.41,0.4288,0.402,0.428,61534,10.25,10.72,10.05,10.7,2461.36,0.0,1.0
2024-05-07,0.413,0.4609,0.41,0.435,56415,10.325,11.5225,10.25,10.875,2256.6,0.0,1.0
2024-05-08,0.429,0.43,0.405,0.4238,115592,10.725,10.75,10.125,10.595,4623.68,0.0,1.0
2024-05-09,0.3726,0.4366,0.3645,0.4366,400646,9.315,10.915,9.1125,10.915,16025.84,0.0,1.0
2024-05-10,0.3549,0.3934,0.335,0.367,213396,8.8725,9.835,8.375,9.175,8535.84,0.0,1.0
2024-05-13,0.3541,0.3898,0.34,0.34495,89525,8.8525,9.745,8.5,8.62375,3581,0.0,1.0
2024-05-14,0.3819,0.3934,0.345584,0.3585,191903,9.5475,9.835,8.6396,8.9625,7676.12,0.0,1.0
2024-05-15,0.4065,0.4366,0.3801,0.3934,165607,10.1625,10.915,9.5025,9.835,6624.28,0.0,1.0
2024-05-16,0.386,0.42,0.370201,0.3922,62933,9.65,10.5,9.255025,9.805,2517.32,0.0,1.0
2024-05-17,0.3514,0.4095,0.3507,0.4095,907710,8.785,10.2375,8.7675,10.2375,36308.4,0.0,1.0
2024-05-20,0.197,0.21,0.178,0.195,5498840,4.925,5.25,4.45,4.875,219953.6,0.0,1.0
2024-05-21,0.1837,0.2002,0.182,0.2,902232,4.5925,5.005,4.55,5.0,36089.28,0.0,1.0
2024-05-22,0.2036,0.205,0.1833,0.19,963175,5.09,5.125,4.5825,4.75,38527,0.0,1.0
2024-05-23,0.179,0.2049,0.1557,0.204,2276631,4.475,5.1225,3.8925,5.1,91065.24,0.0,1.0
2024-05-24,0.2094,0.215,0.1731,0.174,2456683,5.235,5.375,4.3275,4.35,98267.32,0.0,1.0
2024-05-28,0.2349,0.2429,0.195,0.2,3680743,5.8725,6.0725,4.875,5.0,147229.72,0.0,1.0
2024-05-29,0.2201,0.2377,0.195,0.2273,1904171,5.5025,5.9425,4.875,5.6825,76166.84,0.0,1.0
2024-05-30,0.2072,0.239,0.2,0.21,792621,5.18,5.975,5.0,5.25,31704.84,0.0,1.0
2024-05-31,0.2152,0.2194,0.2035,0.2171,614772,5.38,5.485,5.0875,5.4275,24590.88,0.0,1.0
2024-06-03,0.221,0.25,0.21,0.2203,1369986,5.525,6.25,5.25,5.5075,54799.44,0.0,1.0
2024-06-04,0.227,0.26,0.217001,0.221,1516725,5.675,6.5,5.425025,5.525,60669,0.0,1.0
2024-06-05,0.216,0.3758,0.2129,0.227,19924519,5.4,9.395,5.3225,5.675,796980.76,0.0,1.0
2024-06-06,0.236,0.2899,0.2105,0.2159,5577248,5.9,7.2475,5.2625,5.3975,223089.92,0.0,1.0
2024-06-07,0.228,0.2397,0.2216,0.236,922178,5.7,5.9925,5.54,5.9,36887.12,0.0,1.0
2024-06-10,0.2157,0.2325,0.2095,0.232,870089,5.3925,5.8125,5.2375,5.8,34803.56,0.0,1.0
2024-06-11,0.2236,0.23,0.2101,0.2101,634891,5.59,5.75,5.2525,5.2525,25395.64,0.0,1.0
2024-06-12,0.229,0.2387,0.2205,0.23,704158,5.725,5.9675,5.5125,5.75,28166.32,0.0,1.0
2024-06-13,0.232,0.232,0.22,0.2261,391233,5.8,5.8,5.5,5.6525,15649.32,0.0,1.0
2024-06-14,0.2382,0.2582,0.2234,0.23,1165836,5.955,6.455,5.585,5.75,46633.44,0.0,1.0
2024-06-17,0.25,0.25,0.2206,0.2311,754324,6.25,6.25,5.515,5.7775,30172.96,0.0,1.0
2024-06-18,0.249,0.278,0.2255,0.2499,2421896,6.225,6.95,5.6375,6.2475,96875.84,0.0,1.0
2024-06-20,0.26,0.27,0.2355,0.2501,1296350,6.5,6.75,5.8875,6.2525,51854,0.0,1.0
2024-06-21,0.27,0.2967,0.2412,0.26,1593865,6.75,7.4175,6.03,6.5,63754.6,0.0,1.0
2024-06-24,0.265,0.29,0.2505,0.27,1116946,6.625,7.25,6.2625,6.75,44677.84,0.0,1.0
2024-06-25,0.2492,0.2702,0.2339,0.27,649402,6.23,6.755,5.8475,6.75,25976.08,0.0,1.0
2024-06-26,0.2386,0.2492,0.2305,0.2492,599052,5.965,6.23,5.7625,6.23,23962.08,0.0,1.0
2024-06-27,0.2342,0.2412,0.2231,0.2314,601843,5.855,6.03,5.5775,5.785,24073.72,0.0,1.0
2024-06-28,0.215,0.24,0.213,0.231,938482,5.375,6.0,5.325,5.775,37539.28,0.0,1.0
2024-07-01,0.222,0.24,0.209,0.209,636068,5.55,6.0,5.225,5.225,25442.72,0.0,1.0
2024-07-02,0.234,0.2376,0.2176,0.2176,650333,5.85,5.94,5.44,5.44,26013.32,0.0,1.0
2024-07-03,0.2401,0.253999,0.228,0.2377,745768,6.0025,6.349975,5.7,5.9425,29830.72,0.0,1.0
2024-07-05,0.2311,0.2499,0.2271,0.24,487408,5.7775,6.2475,5.6775,6.0,19496.32,0.0,1.0
2024-07-08,0.255,0.2663,0.2253,0.231,2773650,6.375,6.6575,5.6325,5.775,110946,0.0,1.0
2024-07-09,0.261,0.2779,0.245,0.2564,1586661,6.525,6.9475,6.125,6.41,63466.44,0.0,1.0
2024-07-10,0.257,0.2801,0.2408,0.2801,1535339,6.425,7.0025,6.02,7.0025,61413.56,0.0,1.0
2024-07-11,0.245,0.268,0.245,0.2493,976044,6.125,6.7,6.125,6.2325,39041.76,0.0,1.0
2024-07-12,0.25,0.262,0.242,0.244,825009,6.25,6.55,6.05,6.1,33000.36,0.0,1.0
2024-07-15,0.2441,0.259,0.235,0.259,1224417,6.1025,6.475,5.875,6.475,48976.68,0.0,1.0
2024-07-16,0.245,0.2575,0.2355,0.2526,578227,6.125,6.4375,5.8875,6.315,23129.08,0.0,1.0
2024-07-17,0.291,0.307,0.2412,0.2419,2293601,7.275,7.675,6.03,6.0475,91744.04,0.0,1.0
2024-07-18,0.2631,0.3329,0.2615,0.3217,12947151,6.5775,8.3225,6.5375,8.0425,517886.04,0.0,1.0
2024-07-19,0.2516,0.2677,0.220175,0.26,1628372,6.29,6.6925,5.504375,6.5,65134.88,0.0,1.0
2024-07-22,0.2282,0.2395,0.2211,0.23,1571091,5.705,5.9875,5.5275,5.75,62843.64,0.0,1.0
2024-07-23,0.2435,0.2733,0.23,0.23,2300038,6.0875,6.8325,5.75,5.75,92001.52,0.0,1.0
2024-07-24,0.2306,0.2599,0.2288,0.2435,864208,5.765,6.4975,5.72,6.0875,34568.32,0.0,1.0
2024-07-25,0.2318,0.2393,0.2251,0.23,534482,5.795,5.9825,5.6275,5.75,21379.28,0.0,1.0
2024-07-26,0.22,0.2397,0.2161,0.2312,811509,5.5,5.9925,5.4025,5.78,32460.36,0.0,1.0
2024-07-29,0.219,0.2244,0.2025,0.2244,828397,5.475,5.61,5.0625,5.61,33135.88,0.0,1.0
2024-07-30,0.2105,0.22,0.205,0.22,552456,5.2625,5.5,5.125,5.5,22098.24,0.0,1.0
2024-07-31,0.211,0.2144,0.208,0.211,228299,5.275,5.36,5.2,5.275,9131.96,0.0,1.0
2024-08-01,0.206,0.216,0.2003,0.21,734079,5.15,5.4,5.0075,5.25,29363.16,0.0,1.0
2024-08-02,0.189,0.2049,0.1727,0.204,937321,4.725,5.1225,4.3175,5.1,37492.84,0.0,1.0
2024-08-05,0.185601,0.1899,0.17,0.181,382397,4.640025,4.7475,4.25,4.525,15295.88,0.0,1.0
2024-08-06,0.1943,0.1999,0.1866,0.1866,253787,4.8575,4.9975,4.665,4.665,10151.48,0.0,1.0
2024-08-07,0.1873,0.1964,0.182,0.1964,301132,4.6825,4.91,4.55,4.91,12045.28,0.0,1.0
2024-08-08,0.1793,0.19,0.1655,0.19,826149,4.4825,4.75,4.1375,4.75,33045.96,0.0,1.0
2024-08-09,0.1745,0.1864,0.174,0.1864,249888,4.3625,4.66,4.35,4.66,9995.52,0.0,1.0
2024-08-12,0.1673,0.1775,0.162,0.177,379706,4.1825,4.4375,4.05,4.425,15188.24,0.0,1.0
2024-08-13,0.1797,0.18,0.167001,0.1739,181663,4.4925,4.5,4.175025,4.3475,7266.52,0.0,1.0
2024-08-14,0.1755,0.183,0.1701,0.183,147924,4.3875,4.575,4.2525,4.575,5916.96,0.0,1.0
2024-08-15,0.1888,0.1947,0.1711,0.1711,176180,4.72,4.8675,4.2775,4.2775,7047.2,0.0,1.0
2024-08-16,0.189,0.1929,0.1801,0.1929,151678,4.725,4.8225,4.5025,4.8225,6067.12,0.0,1.0
2024-08-19,0.19,0.1976,0.1803,0.197,204751,4.75,4.94,4.5075,4.925,8190.04,0.0,1.0
2024-08-20,0.1967,0.2115,0.1901,0.2047,273203,4.9175,5.2875,4.7525,5.1175,10928.12,0.0,1.0
2024-08-21,0.2258,0.2301,0.1901,0.2034,1776724,5.645,5.7525,4.7525,5.085,71068.96,0.0,1.0
2024-08-22,0.2096,0.2216,0.2,0.21,535643,5.24,5.54,5.0,5.25,21425.72,0.0,1.0
2024-08-23,0.2105,0.21499,0.183,0.203,6947697,5.2625,5.37475,4.575,5.075,277907.88,0.0,1.0
2024-08-26,0.2156,0.24,0.205,0.205,1635927,5.39,6.0,5.125,5.125,65437.08,0.0,1.0
2024-08-27,0.2071,0.2228,0.2018,0.216,582573,5.1775,5.57,5.045,5.4,23302.92,0.0,1.0
2024-08-28,0.185,0.2155,0.185,0.209,796983,4.625,5.3875,4.625,5.225,31879.32,0.0,1.0
2024-08-29,0.18,0.1923,0.1788,0.19,437072,4.5,4.8075,4.47,4.75,17482.88,0.0,1.0
2024-08-30,0.194,0.197,0.1811,0.184,410540,4.85,4.925,4.5275,4.6,16421.6,0.0,1.0
2024-09-03,0.183,0.1999,0.1807,0.1994,304394,4.575,4.9975,4.5175,4.985,12175.76,0.0,1.0
2024-09-04,0.1778,0.199399,0.1778,0.192,235860,4.445,4.984975,4.445,4.8,9434.4,0.0,1.0
2024-09-05,0.1846,0.1898,0.1735,0.1778,382781,4.615,4.745,4.3375,4.445,15311.24,0.0,1.0
2024-09-06,0.178,0.1872,0.17,0.185,422991,4.45,4.68,4.25,4.625,16919.64,0.0,1.0
2024-09-09,0.181,0.1875,0.175,0.182,276865,4.525,4.6875,4.375,4.55,11074.6,0.0,1.0
2024-09-10,0.1755,0.186,0.171101,0.18,197558,4.3875,4.65,4.277525,4.5,7902.32,0.0,1.0
2024-09-11,0.187,0.1873,0.171,0.179,469508,4.675,4.6825,4.275,4.475,18780.32,0.0,1.0
2024-09-12,0.1895,0.192,0.1828,0.1888,183588,4.7375,4.8,4.57,4.72,7343.52,0.0,1.0
2024-09-13,0.1949,0.2,0.185,0.19,271771,4.8725,5.0,4.625,4.75,10870.84,0.0,1.0
2024-09-16,0.1964,0.1995,0.187,0.19,250307,4.91,4.9875,4.675,4.75,10012.28,0.0,1.0
2024-09-17,0.2022,0.2282,0.192,0.1984,826029,5.055,5.705,4.8,4.96,33041.16,0.0,1.0
2024-09-18,0.2,0.213,0.1962,0.213,159523,5.0,5.325,4.905,5.325,6380.92,0.0,1.0
2024-09-19,0.2019,0.21,0.1946,0.21,390304,5.0475,5.25,4.865,5.25,15612.16,0.0,1.0
2024-09-20,0.1993,0.2099,0.1968,0.2053,269745,4.9825,5.2475,4.92,5.1325,10789.8,0.0,1.0
2024-09-23,0.1942,0.219,0.1851,0.195,588330,4.855,5.475,4.6275,4.875,23533.2,0.0,1.0
2024-09-24,0.19,0.2049,0.19,0.1913,464309,4.75,5.1225,4.75,4.7825,18572.36,0.0,1.0
2024-09-25,0.1747,0.1959,0.170836,0.19,985773,4.3675,4.8975,4.2709,4.75,39430.92,0.0,1.0
2024-09-26,0.18,0.1927,0.1721,0.1747,464016,4.5,4.8175,4.3025,4.3675,18560.64,0.0,1.0
2024-09-27,0.187,0.187,0.1766,0.18,127690,4.675,4.675,4.415,4.5,5107.6,0.0,1.0
2024-09-30,0.17,0.1926,0.168,0.18,874364,4.25,4.815,4.2,4.5,34974.56,0.0,1.0
2024-10-01,0.1558,0.1718,0.151,0.1677,677687,3.895,4.295,3.775,4.1925,27107.48,0.0,1.0
2024-10-02,0.1591,0.1629,0.1558,0.1558,144546,3.9775,4.0725,3.895,3.895,5781.84,0.0,1.0
2024-10-03,0.1568,0.16,0.1538,0.1578,309338,3.92,4.0,3.845,3.945,12373.52,0.0,1.0
2024-10-04,0.1692,0.172,0.16002,0.1605,309383,4.23,4.3,4.0005,4.0125,12375.32,0.0,1.0
2024-10-07,0.1379,0.1743,0.126,0.1743,3940312,3.4475,4.3575,3.15,4.3575,157612.48,0.0,1.0
2024-10-08,0.155,0.2068,0.143,0.2003,42675668,3.875,5.17,3.575,5.0075,1707026.72,0.0,1.0
2024-10-09,2.83,3.77,2.52,3.55,190293,2.83,3.77,2.52,3.55,190293,0.0,0.04
2024-10-10,3.12,3.14,2.501,2.79,154491,3.12,3.14,2.501,2.79,154491,0.0,1.0
2024-10-11,4.1199,5.29,2.8,3.12,1082358,4.1199,5.29,2.8,3.12,1082358,0.0,1.0
2024-10-14,4.49,4.79,3.6201,3.75,259479,4.49,4.79,3.6201,3.75,259479,0.0,1.0
2024-10-15,3.66,4.39,3.64,4.38,101304,3.66,4.39,3.64,4.38,101304,0.0,1.0
2024-10-16,4.43,4.9,3.5,3.64,207711,4.43,4.9,3.5,3.64,207711,0.0,1.0
2024-10-17,4.01,4.1993,3.85,3.97,214674,4.01,4.1993,3.85,3.97,214674,0.0,1.0
2024-10-18,3.86,4.0,3.85,4.0,119201,3.86,4.0,3.85,4.0,119201,0.0,1.0
2024-10-21,3.95,4.0989,3.635,3.95,109194,3.95,4.0989,3.635,3.95,109194,0.0,1.0
2024-10-22,4.11,4.2,3.75,3.88,67651,4.11,4.2,3.75,3.88,67651,0.0,1.0
2024-10-23,4.13,4.13,3.832,3.832,13331,4.13,4.13,3.832,3.832,13331,0.0,1.0
2024-10-24,4.7501,4.762,3.962,4.1,79896,4.7501,4.762,3.962,4.1,79896,0.0,1.0
2024-10-25,4.99,5.15,4.5,4.5,94507,4.99,5.15,4.5,4.5,94507,0.0,1.0
2024-10-28,4.87,4.98,4.63,4.76,34022,4.87,4.98,4.63,4.76,34022,0.0,1.0
2024-10-29,4.46,4.9,4.4048,4.9,31195,4.46,4.9,4.4048,4.9,31195,0.0,1.0
2024-10-30,4.16,4.51,4.05,4.2,72777,4.16,4.51,4.05,4.2,72777,0.0,1.0
2024-10-31,4.35,4.5,4.17,4.23,22971,4.35,4.5,4.17,4.23,22971,0.0,1.0
2024-11-01,4.37,4.51,4.28,4.3,68155,4.37,4.51,4.28,4.3,68155,0.0,1.0
2024-11-04,4.44,4.47,4.21,4.24,22920,4.44,4.47,4.21,4.24,22920,0.0,1.0
2024-11-05,4.62,4.72,4.19,4.3,35454,4.62,4.72,4.19,4.3,35454,0.0,1.0
2024-11-06,4.45,4.8226,4.201,4.36,50129,4.45,4.8226,4.201,4.36,50129,0.0,1.0
2024-11-07,4.45,4.4827,4.3181,4.32,13441,4.45,4.4827,4.3181,4.32,13441,0.0,1.0
2024-11-08,4.3,4.7067,4.3,4.48,29918,4.3,4.7067,4.3,4.48,29918,0.0,1.0
2024-11-11,3.42,4.0632,3.2,3.76,109070,3.42,4.0632,3.2,3.76,109070,0.0,1.0
2024-11-12,3.46,3.76,3.32,3.41,42915,3.46,3.76,3.32,3.41,42915,0.0,1.0
2024-11-13,2.97,3.43,2.94,3.29,56806,2.97,3.43,2.94,3.29,56806,0.0,1.0
2024-11-14,3.2,3.23,2.97,3.07,15972,3.2,3.23,2.97,3.07,15972,0.0,1.0
2024-11-15,2.97,3.31,2.96,3.31,16951,2.97,3.31,2.96,3.31,16951,0.0,1.0
2024-11-18,1.85,3.07,1.62,2.97,143845,1.85,3.07,1.62,2.97,143845,0.0,1.0
2024-11-19,2.6,3.028,1.76,1.77,637000,2.6,3.028,1.76,1.77,637000,0.0,1.0
2024-11-20,2.43,2.7005,2.25,2.64,75606,2.43,2.7005,2.25,2.64,75606,0.0,1.0
2024-11-21,2.71,2.85,2.09,2.36,136025,2.71,2.85,2.09,2.36,136025,0.0,1.0
2024-11-22,2.55,2.74,2.46,2.6,103162,2.55,2.74,2.46,2.6,103162,0.0,1.0
2024-11-25,2.68,2.8,2.46,2.54,25348,2.68,2.8,2.46,2.54,25348,0.0,1.0
2024-11-26,2.645,2.82,2.55,2.6785,11119,2.645,2.82,2.55,2.6785,11119,0.0,1.0
2024-11-27,2.6,2.87,2.58,2.73,43493,2.6,2.87,2.58,2.73,43493,0.0,1.0
2024-11-29,2.4,2.565,2.4,2.565,20192,2.4,2.565,2.4,2.565,20192,0.0,1.0
2024-12-02,2.43,2.7009,2.36,2.36,23818,2.43,2.7009,2.36,2.36,23818,0.0,1.0
2024-12-03,2.515,2.66,2.45,2.48,23683,2.515,2.66,2.45,2.48,23683,0.0,1.0
2024-12-04,2.5197,2.57,2.39,2.57,9764,2.5197,2.57,2.39,2.57,9764,0.0,1.0
2024-12-05,2.29,2.5401,2.29,2.4,55544,2.29,2.5401,2.29,2.4,55544,0.0,1.0
2024-12-06,2.37,2.5109,2.28,2.28,13479,2.37,2.5109,2.28,2.28,13479,0.0,1.0
2024-12-09,2.6,2.75,2.3647,2.52,26556,2.6,2.75,2.3647,2.52,26556,0.0,1.0
2024-12-10,2.74,2.74,2.47,2.47,20653,2.74,2.74,2.47,2.47,20653,0.0,1.0
2024-12-11,2.67,2.8259,2.65,2.67,12537,2.67,2.8259,2.65,2.67,12537,0.0,1.0
2024-12-12,2.41,2.7,2.4,2.67,14629,2.41,2.7,2.4,2.67,14629,0.0,1.0
2024-12-13,2.36,2.4986,2.32,2.4518,4932,2.36,2.4986,2.32,2.4518,4932,0.0,1.0
2024-12-16,2.45,2.59,2.3344,2.58,15018,2.45,2.59,2.3344,2.58,15018,0.0,1.0
2024-12-17,2.34,2.46,2.31,2.34,5035,2.34,2.46,2.31,2.34,5035,0.0,1.0
2024-12-18,2.42,2.6571,2.3066,2.4,26658,2.42,2.6571,2.3066,2.4,26658,0.0,1.0
2024-12-19,2.32,2.4362,2.32,2.4202,10712,2.32,2.4362,2.32,2.4202,10712,0.0,1.0
2024-12-20,2.34,2.63,2.3,2.3,33400,2.34,2.63,2.3,2.3,33400,0.0,1.0
2024-12-23,2.72,2.98,2.33,2.83,84033,2.72,2.98,2.33,2.83,84033,0.0,1.0
2024-12-24,2.87,2.88,2.5,2.6,34873,2.87,2.88,2.5,2.6,34873,0.0,1.0
2024-12-26,2.62,2.9999,2.62,2.97,21598,2.62,2.9999,2.62,2.97,21598,0.0,1.0
2024-12-27,2.82,2.94,2.61,2.77,33903,2.82,2.94,2.61,2.77,33903,0.0,1.0
2024-12-30,2.85,2.961,2.7,2.83,25530,2.85,2.961,2.7,2.83,25530,0.0,1.0
2024-12-31,2.49,2.8605,2.48,2.82,17057,2.49,2.8605,2.48,2.82,17057,0.0,1.0
2025-01-02,2.51,2.6,2.42,2.6,22306,2.51,2.6,2.42,2.6,22306,0.0,1.0
2025-01-03,2.61,2.75,2.48,2.63,10887,2.61,2.75,2.48,2.63,10887,0.0,1.0
2025-01-06,2.57,2.9294,2.52,2.78,16554,2.57,2.9294,2.52,2.78,16554,0.0,1.0
2025-01-07,2.65,2.86,2.4882,2.86,51639,2.65,2.86,2.4882,2.86,51639,0.0,1.0
2025-01-08,2.38,2.6772,2.38,2.56,30596,2.38,2.6772,2.38,2.56,30596,0.0,1.0
2025-01-10,2.36,2.44,2.36,2.38,6777,2.36,2.44,2.36,2.38,6777,0.0,1.0
2025-01-13,2.32,2.44,2.29,2.34,9688,2.32,2.44,2.29,2.34,9688,0.0,1.0
2025-01-14,2.23,2.335,2.1,2.31,45400,2.23,2.335,2.1,2.31,45400,0.0,1.0
2025-01-15,2.2,2.2799,2.17,2.23,8882,2.2,2.2799,2.17,2.23,8882,0.0,1.0
2025-01-16,1.93,2.2393,1.92,2.21,48582,1.93,2.2393,1.92,2.21,48582,0.0,1.0
2025-01-17,1.87,1.99,1.87,1.99,17395,1.87,1.99,1.87,1.99,17395,0.0,1.0
2025-01-21,3.15,3.99,2.05,2.53,24248596,3.15,3.99,2.05,2.53,24248596,0.0,1.0
2025-01-22,2.8,3.19,2.6,2.76,654620,2.8,3.19,2.6,2.76,654620,0.0,1.0
2025-01-23,13.35,29.28,2.72,2.72,102194631,13.35,29.28,2.72,2.72,102194631,0.0,1.0
2025-01-24,11.4,19.33,10.1,17.49,8162763,11.4,19.33,10.1,17.49,8162763,0.0,1.0
2025-01-27,17.4,21.78,9.4,9.4,15118929,17.4,21.78,9.4,9.4,15118929,0.0,1.0
2025-01-28,15.06,20.0,14.5,17.19,1871178,15.06,20.0,14.5,17.19,1871178,0.0,1.0
2025-01-29,12.01,15.6851,11.85,15.13,617931,12.01,15.6851,11.85,15.13,617931,0.0,1.0
2025-01-30,12.76,14.6231,11.9233,12.02,877078,12.76,14.6231,11.9233,12.02,877078,0.0,1.0
2025-01-31,12.49,13.5,11.8601,12.7,426080,12.49,13.5,11.8601,12.7,426080,0.0,1.0
2025-02-03,14.18,15.0,10.51,11.41,760858,14.18,15.0,10.51,11.41,760858,0.0,1.0
2025-02-04,12.97,14.64,12.55,13.74,196022,12.97,14.64,12.55,13.74,196022,0.0,1.0
2025-02-05,12.31,13.3,12.2,12.5,124849,12.31,13.3,12.2,12.5,124849,0.0,1.0
2025-02-06,11.81,12.99,11.66,12.5,95497,11.81,12.99,11.66,12.5,95497,0.0,1.0
2025-02-07,10.74,12.0499,10.5,11.8,103647,10.74,12.0499,10.5,11.8,103647,0.0,1.0
2025-02-10,8.77,11.2071,8.5,10.5,271480,8.77,11.2071,8.5,10.5,271480,0.0,1.0
2025-02-11,7.43,9.7,6.8128,9.09,509574,7.43,9.7,6.8128,9.09,509574,0.0,1.0
2025-02-12,7.18,7.62,6.65,7.29,178952,7.18,7.62,6.65,7.29,178952,0.0,1.0
2025-02-13,6.71,7.335,6.36,7.0,129855,6.71,7.335,6.36,7.0,129855,0.0,1.0
2025-02-14,6.13,6.99,5.9001,6.54,186492,6.13,6.99,5.9001,6.54,186492,0.0,1.0
2025-02-18,5.95,6.26,5.88,6.07,52467,5.95,6.26,5.88,6.07,52467,0.0,1.0
2025-02-19,6.03,6.37,5.6506,5.78,193371,6.03,6.37,5.6506,5.78,193371,0.0,1.0
2025-02-20,5.88,5.9932,5.7,5.85,51256,5.88,5.9932,5.7,5.85,51256,0.0,1.0
2025-02-21,5.36,6.25,5.23,5.81,155642,5.36,6.25,5.23,5.81,155642,0.0,1.0
2025-02-24,5.05,5.4692,4.8201,5.16,58782,5.05,5.4692,4.8201,5.16,58782,0.0,1.0
2025-02-25,5.01,5.09,4.6627,5.01,49904,5.01,5.09,4.6627,5.01,49904,0.0,1.0
2025-02-26,5.12,5.2599,4.76,4.91,37736,5.12,5.2599,4.76,4.91,37736,0.0,1.0
2025-02-27,4.71,5.0484,4.56,5.02,40992,4.71,5.0484,4.56,5.02,40992,0.0,1.0
2025-02-28,4.79,4.8399,4.5907,4.62,10247,4.79,4.8399,4.5907,4.62,10247,0.0,1.0
2025-03-03,4.29,4.94,4.17,4.69,79726,4.29,4.94,4.17,4.69,79726,0.0,1.0
2025-03-04,4.15,4.19,3.85,4.04,42004,4.15,4.19,3.85,4.04,42004,0.0,1.0
2025-03-05,4.45,4.53,3.93,4.19,28382,4.45,4.53,3.93,4.19,28382,0.0,1.0
2025-03-06,4.43,4.67,4.12,4.32,14043,4.43,4.67,4.12,4.32,14043,0.0,1.0
2025-03-07,6.6,8.06,4.04,4.41,25916892,6.6,8.06,4.04,4.41,25916892,0.0,1.0
2025-03-10,8.44,9.45,6.72,7.3,10998456,8.44,9.45,6.72,7.3,10998456,0.0,1.0
2025-03-11,11.13,13.14,8.229,8.37,12730718,11.13,13.14,8.229,8.37,12730718,0.0,1.0
2025-03-12,10.7,14.69,10.14,12.99,7301194,10.7,14.69,10.14,12.99,7301194,0.0,1.0
2025-03-13,7.73,8.2663,7.0,7.49,1107410,7.73,8.2663,7.0,7.49,1107410,0.0,1.0
2025-03-14,6.12,8.1794,5.55,7.5,722680,6.12,8.1794,5.55,7.5,722680,0.0,1.0
2025-03-17,6.09,7.5,6.0001,6.2,507842,6.09,7.5,6.0001,6.2,507842,0.0,1.0
2025-03-18,5.67,6.18,5.4039,6.05,279174,5.67,6.18,5.4039,6.05,279174,0.0,1.0
2025-03-19,5.91,6.0899,5.5196,5.67,150380,5.91,6.0899,5.5196,5.67,150380,0.0,1.0
2025-03-20,6.83,7.16,5.9145,5.95,218240,6.83,7.16,5.9145,5.95,218240,0.0,1.0
2025-03-21,6.33,6.99,5.9,6.83,263367,6.33,6.99,5.9,6.83,263367,0.0,1.0
2025-03-24,6.47,6.73,5.8807,6.73,270547,6.47,6.73,5.8807,6.73,270547,0.0,1.0
2025-03-25,6.05,6.48,5.5,6.38,70285,6.05,6.48,5.5,6.38,70285,0.0,1.0
2025-03-26,5.96,6.18,5.815,6.09,52000,5.96,6.18,5.815,6.09,52000,0.0,1.0
2025-03-27,5.98,6.0,5.82,5.94,24794,5.98,6.0,5.82,5.94,24794,0.0,1.0
2025-03-28,5.64,6.26,5.5201,6.26,102715,5.64,6.26,5.5201,6.26,102715,0.0,1.0
2025-03-31,5.01,5.53,4.77,5.51,159718,5.01,5.53,4.77,5.51,159718,0.0,1.0
2025-04-01,4.92,5.37,4.8,4.86,51894,4.92,5.37,4.8,4.86,51894,0.0,1.0
2025-04-02,4.05,5.27,3.97,4.81,267258,4.05,5.27,3.97,4.81,267258,0.0,1.0
2025-04-03,4.18,4.3605,3.715,4.05,201619,4.18,4.3605,3.715,4.05,201619,0.0,1.0
2025-04-04,4.25,4.34,3.82,3.82,95838,4.25,4.34,3.82,3.82,95838,0.0,1.0
2025-04-07,4.05,4.08,3.8,4.04,71917,4.05,4.08,3.8,4.04,71917,0.0,1.0
2025-04-08,3.61,4.19,3.46,4.05,72771,3.61,4.19,3.46,4.05,72771,0.0,1.0
2025-04-09,3.3,3.5486,3.1,3.38,220639,3.3,3.5486,3.1,3.38,220639,0.0,1.0
2025-04-10,2.94,3.25,2.9,3.12,142287,2.94,3.25,2.9,3.12,142287,0.0,1.0
2025-04-11,2.99,3.1096,2.9008,3.01,144054,2.99,3.1096,2.9008,3.01,144054,0.0,1.0
2025-04-14,3.0,3.1283,2.7606,2.99,136039,3.0,3.1283,2.7606,2.99,136039,0.0,1.0
2025-04-15,4.16,5.75,3.01,3.01,20377350,4.16,5.75,3.01,3.01,20377350,0.0,1.0
2025-04-16,3.73,4.2199,3.44,4.13,720481,3.73,4.2199,3.44,4.13,720481,0.0,1.0
2025-04-17,4.27,5.09,3.6,3.72,1997131,4.27,5.09,3.6,3.72,1997131,0.0,1.0
2025-04-21,5.37,7.73,5.21,5.41,21182484,5.37,7.73,5.21,5.41,21182484,0.0,1.0
2025-04-22,5.46,5.7478,4.5421,5.17,728848,5.46,5.7478,4.5421,5.17,728848,0.0,1.0
2025-04-23,5.87,6.49,5.62,5.72,1234754,5.87,6.49,5.62,5.72,1234754,0.0,1.0
2025-04-24,5.66,6.18,5.55,6.02,498645,5.66,6.18,5.55,6.02,498645,0.0,1.0
2025-04-25,5.53,6.0499,5.41,5.67,352479,5.53,6.0499,5.41,5.67,352479,0.0,1.0
2025-04-28,5.59,5.9,5.27,5.7,256888,5.59,5.9,5.27,5.7,256888,0.0,1.0
2025-04-29,5.41,5.71,5.14,5.54,290924,5.41,5.71,5.14,5.54,290924,0.0,1.0
2025-04-30,5.48,5.48,5.02,5.37,182458,5.48,5.48,5.02,5.37,182458,0.0,1.0
2025-05-01,5.36,5.5499,5.2,5.5,116396,5.36,5.5499,5.2,5.5,116396,0.0,1.0
2025-05-02,5.02,5.45,4.9,5.28,153971,5.02,5.45,4.9,5.28,153971,0.0,1.0
2025-05-05,4.82,5.2,4.76,4.98,106945,4.82,5.2,4.76,4.98,106945,0.0,1.0
2025-05-06,4.52,4.6799,4.3201,4.6,98543,4.52,4.6799,4.3201,4.6,98543,0.0,1.0
2025-05-07,4.63,4.96,4.39,4.52,286943,4.63,4.96,4.39,4.52,286943,0.0,1.0
2025-05-08,4.56,4.9386,4.4,4.52,91031,4.56,4.9386,4.4,4.52,91031,0.0,1.0
2025-05-09,4.56,4.78,4.47,4.47,104583,4.56,4.78,4.47,4.47,104583,0.0,1.0
2025-05-12,4.78,4.98,4.53,4.55,209771,4.78,4.98,4.53,4.55,209771,0.0,1.0
2025-05-13,4.85,4.99,4.7102,4.88,69728,4.85,4.99,4.7102,4.88,69728,0.0,1.0
2025-05-14,4.85,4.9357,4.71,4.93,130195,4.85,4.9357,4.71,4.93,130195,0.0,1.0
2025-05-15,5.49,5.79,4.9146,5.02,393421,5.49,5.79,4.9146,5.02,393421,0.0,1.0
2025-05-16,5.32,5.73,5.1596,5.45,140614,5.32,5.73,5.1596,5.45,140614,0.0,1.0
2025-05-19,5.71,5.7493,5.15,5.22,161872,5.71,5.7493,5.15,5.22,161872,0.0,1.0
2025-05-20,5.465,5.7,5.35,5.63,103884,5.465,5.7,5.35,5.63,103884,0.0,1.0
2025-05-21,5.33,5.5499,5.16,5.4,55839,5.33,5.5499,5.16,5.4,55839,0.0,1.0
2025-05-22,5.3,5.436168,5.18,5.22,66268,5.3,5.436168,5.18,5.22,66268,0.0,1.0
2025-05-23,5.24,5.3,5.0001,5.3,66805,5.24,5.3,5.0001,5.3,66805,0.0,1.0
2025-05-27,5.7,5.85,5.3,5.3,130942,5.7,5.85,5.3,5.3,130942,0.0,1.0
2025-05-28,5.6,5.7632,5.43,5.69,71400,5.6,5.7632,5.43,5.69,71400,0.0,1.0
2025-05-29,5.29,5.55,5.2,5.39,54074,5.29,5.55,5.2,5.39,54074,0.0,1.0
2025-05-30,5.18,5.43,5.08,5.3,35069,5.18,5.43,5.08,5.3,35069,0.0,1.0
2025-06-02,5.27,5.3581,5.0614,5.28,26303,5.27,5.3581,5.0614,5.28,26303,0.0,1.0
2025-06-03,5.6,5.65,5.15,5.15,112796,5.6,5.65,5.15,5.15,112796,0.0,1.0
2025-06-04,5.34,5.665,5.27,5.63,51543,5.34,5.665,5.27,5.63,51543,0.0,1.0
2025-06-05,4.885,5.4418,4.82,5.3,114217,4.885,5.4418,4.82,5.3,114217,0.0,1.0
2025-06-06,4.89,5.16,4.7101,5.1,58816,4.89,5.16,4.7101,5.1,58816,0.0,1.0
2025-06-09,4.93,4.9999,4.72,4.9,44449,4.93,4.9999,4.72,4.9,44449,0.0,1.0
2025-06-10,4.93,4.9956,4.83,4.91,26413,4.93,4.9956,4.83,4.91,26413,0.0,1.0
2025-06-11,4.82,4.96,4.82,4.9,20228,4.82,4.96,4.82,4.9,20228,0.0,1.0
2025-06-12,5.18,5.37,4.73,4.76,104388,5.18,5.37,4.73,4.76,104388,0.0,1.0
2025-06-13,4.65,5.22,4.65,5.22,52279,4.65,5.22,4.65,5.22,52279,0.0,1.0
2025-06-16,4.79,4.872342,4.75,4.81,19841,4.79,4.872342,4.75,4.81,19841,0.0,1.0
2025-06-17,4.78,4.94,4.7,4.84,31609,4.78,4.94,4.7,4.84,31609,0.0,1.0
2025-06-18,4.8,4.87,4.73,4.8035,10574,4.8,4.87,4.73,4.8035,10574,0.0,1.0
2025-06-20,4.9,5.0,4.71,4.71,46549,4.9,5.0,4.71,4.71,46549,0.0,1.0
2025-06-23,4.76,4.96,4.7501,4.96,13455,4.76,4.96,4.7501,4.96,13455,0.0,1.0
2025-06-24,4.85,4.895,4.71,4.77,14714,4.85,4.895,4.71,4.77,14714,0.0,1.0
2025-06-25,4.8,4.85,4.7201,4.7201,12609,4.8,4.85,4.7201,4.7201,12609,0.0,1.0
2025-06-26,4.77,4.82,4.71,4.82,16339,4.77,4.82,4.71,4.82,16339,0.0,1.0
2025-06-27,4.71,4.86,4.66,4.86,14969,4.71,4.86,4.66,4.86,14969,0.0,1.0
2025-06-30,4.77,4.8683,4.71,4.71,4575,4.77,4.8683,4.71,4.71,4575,0.0,1.0
2025-07-01,4.95,5.0,4.7545,4.8,25682,4.95,5.0,4.7545,4.8,25682,0.0,1.0
2025-07-02,4.83,5.0,4.83,5.0,36108,4.83,5.0,4.83,5.0,36108,0.0,1.0
2025-07-03,4.8,4.88,4.75,4.81,12767,4.8,4.88,4.75,4.81,12767,0.0,1.0
2025-07-07,4.6,4.84,4.56,4.75,27415,4.6,4.84,4.56,4.75,27415,0.0,1.0
2025-07-08,4.84,4.89,4.703,4.75,42790,4.84,4.89,4.703,4.75,42790,0.0,1.0
2025-07-09,4.92,4.92,4.8,4.89,35955,4.92,4.92,4.8,4.89,35955,0.0,1.0
2025-07-10,4.99,5.0896,4.92,4.96,31162,4.99,5.0896,4.92,4.96,31162,0.0,1.0
2025-07-11,4.76,4.9499,4.71,4.8,31531,4.76,4.9499,4.71,4.8,31531,0.0,1.0
2025-07-14,5.08,5.08,4.73,4.7656,31482,5.08,5.08,4.73,4.7656,31482,0.0,1.0
2025-07-15,4.7,5.12,4.64,5.0,59460,4.7,5.12,4.64,5.0,59460,0.0,1.0
2025-07-16,4.5,4.8,4.5,4.8,47170,4.5,4.8,4.5,4.8,47170,0.0,1.0
2025-07-17,4.76,4.9,4.52,4.6,23193,4.76,4.9,4.52,4.6,23193,0.0,1.0
2025-07-18,4.83,4.9033,4.75,4.79,16126,4.83,4.9033,4.75,4.79,16126,0.0,1.0
2025-07-21,4.81,4.89,4.75,4.89,12449,4.81,4.89,4.75,4.89,12449,0.0,1.0
2025-07-22,4.69,4.8,4.5975,4.72,34047,4.69,4.8,4.5975,4.72,34047,0.0,1.0
2025-07-23,4.82,4.82,4.69,4.81,11765,4.82,4.82,4.69,4.81,11765,0.0,1.0
2025-07-24,4.73,4.88,4.695,4.8,7088,4.73,4.88,4.695,4.8,7088,0.0,1.0
2025-07-25,4.77,4.89,4.75,4.8,10492,4.77,4.89,4.75,4.8,10492,0.0,1.0
2025-07-28,4.82,4.9,4.745,4.9,9847,4.82,4.9,4.745,4.9,9847,0.0,1.0
2025-07-29,4.8001,4.88,4.65,4.735,33190,4.8001,4.88,4.65,4.735,33190,0.0,1.0
2025-07-30,4.87,5.07,4.72,4.72,28481,4.87,5.07,4.72,4.72,28481,0.0,1.0
2025-07-31,4.835,4.94,4.76,4.94,7725,4.835,4.94,4.76,4.94,7725,0.0,1.0
2025-08-01,4.85,4.89,4.79,4.79,4239,4.85,4.89,4.79,4.79,4239,0.0,1.0
2025-08-04,4.86,4.93,4.85,4.93,8162,4.86,4.93,4.85,4.93,8162,0.0,1.0
2025-08-05,4.865,4.95,4.8345,4.95,8989,4.865,4.95,4.8345,4.95,8989,0.0,1.0
2025-08-06,4.756,4.9,4.7274,4.85,10608,4.756,4.9,4.7274,4.85,10608,0.0,1.0
2025-08-07,4.892,5.08,4.7543,4.7646,31130,4.892,5.08,4.7543,4.7646,31130,0.0,1.0
2025-08-08,4.89,4.9937,4.76,4.8,11807,4.89,4.9937,4.76,4.8,11807,0.0,1.0
2025-08-11,4.7701,4.885,4.76,4.83,7788,4.7701,4.885,4.76,4.83,7788,0.0,1.0
2025-08-12,4.85,4.94,4.71,4.85,18558,4.85,4.94,4.71,4.85,18558,0.0,1.0
2025-08-13,4.8,4.96,4.6801,4.96,12813,4.8,4.96,4.6801,4.96,12813,0.0,1.0
2025-08-14,4.92,4.94,4.793,4.89,7314,4.92,4.94,4.793,4.89,7314,0.0,1.0
2025-08-15,4.93,4.98,4.81,4.82,11610,4.93,4.98,4.81,4.82,11610,0.0,1.0
2025-08-18,5.3,5.44,4.93,4.96,65144,5.3,5.44,4.93,4.96,65144,0.0,1.0
2025-08-19,4.81,5.3,4.8,5.1462,43909,4.81,5.3,4.8,5.1462,43909,0.0,1.0
2025-08-20,4.86,4.91,4.65,4.83,11074,4.86,4.91,4.65,4.83,11074,0.0,1.0
2025-08-21,4.94,5.01,4.8,4.88,11779,4.94,5.01,4.8,4.88,11779,0.0,1.0
2025-08-22,4.9484,5.19,4.94,5.07,6032,4.9484,5.19,4.94,5.07,6032,0.0,1.0
2025-08-25,5.06,5.2103,4.92,4.92,7660,5.06,5.2103,4.92,4.92,7660,0.0,1.0
2025-08-26,4.99,5.04,4.9102,5.04,6145,4.99,5.04,4.9102,5.04,6145,0.0,1.0
2025-08-27,4.65,4.99,4.61,4.9889,27858,4.65,4.99,4.61,4.9889,27858,0.0,1.0
2025-08-28,4.795,4.8886,4.7001,4.795,18008,4.795,4.8886,4.7001,4.795,18008,0.0,1.0
2025-08-29,4.96,5.0,4.7453,4.96,11101,4.96,5.0,4.7453,4.96,11101,0.0,1.0
2025-09-02,4.8101,5.0,4.81,5.0,2554,4.8101,5.0,4.81,5.0,2554,0.0,1.0
2025-09-03,4.925,4.9772,4.83,4.84,6065,4.925,4.9772,4.83,4.84,6065,0.0,1.0
2025-09-04,5.0,5.0199,4.83,4.99,5961,5.0,5.0199,4.83,4.99,5961,0.0,1.0
2025-09-05,4.9,4.95,4.873,4.9,5981,4.9,4.95,4.873,4.9,5981,0.0,1.0
2025-09-08,4.9,4.94,4.8001,4.94,6508,4.9,4.94,4.8001,4.94,6508,0.0,1.0
2025-09-09,4.83,4.9155,4.77,4.77,5412,4.83,4.9155,4.77,4.77,5412,0.0,1.0
2025-09-10,4.86,4.93,4.77,4.79,7700,4.86,4.93,4.77,4.79,7700,0.0,1.0
2025-09-11,4.8968,4.8968,4.84,4.84,2349,4.8968,4.8968,4.84,4.84,2349,0.0,1.0
2025-09-12,4.89,5.0,4.77,4.84,17500,4.89,5.0,4.77,4.84,17500,0.0,1.0
2025-09-15,4.8704,4.9999,4.77,4.96,8645,4.8704,4.9999,4.77,4.96,8645,0.0,1.0
2025-09-16,4.88,4.9805,4.88,4.88,4998,4.88,4.9805,4.88,4.88,4998,0.0,1.0
2025-09-17,4.9,5.05,4.9,5.0,14024,4.9,5.05,4.9,5.0,14024,0.0,1.0
2025-09-18,4.8144,5.0,4.78,4.99,25877,4.8144,5.0,4.78,4.99,25877,0.0,1.0
2025-09-19,5.01,5.1499,4.82,4.82,30896,5.01,5.1499,4.82,4.82,30896,0.0,1.0
2025-09-22,5.18,5.19,4.875,4.92,22401,5.18,5.19,4.875,4.92,22401,0.0,1.0
2025-09-23,5.0325,5.2499,4.9,5.0949,42494,5.0325,5.2499,4.9,5.0949,42494,0.0,1.0
2025-09-24,5.15,5.24,5.05,5.05,11200,5.15,5.24,5.05,5.05,11200,0.0,1.0
2025-09-25,5.11,5.18,4.92,5.12,26192,5.11,5.18,4.92,5.12,26192,0.0,1.0
2025-09-26,5.52,5.81,4.97,4.98,68924,5.52,5.81,4.97,4.98,68924,0.0,1.0
2025-09-29,7.91,9.5,7.07,8.49,43109638,7.91,9.5,7.07,8.49,43109638,0.0,1.0
2025-09-30,7.7,8.1,7.46,7.88,629589,7.7,8.1,7.46,7.88,629589,0.0,1.0
2025-10-01,7.07,8.49,6.88,7.8,997657,7.07,8.49,6.88,7.8,997657,0.0,1.0
2025-10-02,6.42,7.3,6.4,6.5,170210,6.42,7.3,6.4,6.5,170210,0.0,1.0
2025-10-03,6.41,6.96,6.21,6.33,123846,6.41,6.96,6.21,6.33,123846,0.0,1.0
2025-10-06,6.69,6.78,6.0218,6.23,142934,6.69,6.78,6.0218,6.23,142934,0.0,1.0
2025-10-07,6.76,7.1999,6.6301,6.69,128600,6.76,7.1999,6.6301,6.69,128600,0.0,1.0
2025-10-08,6.38,6.91,6.32,6.91,74395,6.38,6.91,6.32,6.91,74395,0.0,1.0
2025-10-09,5.6,6.25,5.42,6.25,172865,5.6,6.25,5.42,6.25,172865,0.0,1.0
2025-10-10,5.37,5.75,5.3452,5.43,53810,5.37,5.75,5.3452,5.43,53810,0.0,1.0
2025-10-13,6.18,6.1999,5.33,5.33,72489,6.18,6.1999,5.33,5.33,72489,0.0,1.0
2025-10-14,6.24,6.4679,5.81,6.18,28758,6.24,6.4679,5.81,6.18,28758,0.0,1.0
2025-10-15,6.05,6.2,5.9,6.08,44303,6.05,6.2,5.9,6.08,44303,0.0,1.0
2025-10-16,6.01,6.27,5.95,6.13,33062,6.01,6.27,5.95,6.13,33062,0.0,1.0
2025-10-17,5.76,6.02,5.75,5.95,22456,5.76,6.02,5.75,5.95,22456,0.0,1.0
2025-10-20,6.19,6.2573,5.76,5.86,55706,6.19,6.2573,5.76,5.86,55706,0.0,1.0
2025-10-21,5.63,6.13,5.63,6.13,40961,5.63,6.13,5.63,6.13,40961,0.0,1.0
2025-10-22,5.53,5.755,5.47,5.7,23458,5.53,5.755,5.47,5.7,23458,0.0,1.0
2025-10-23,5.62,5.72,5.4,5.56,27967,5.62,5.72,5.4,5.56,27967,0.0,1.0
2025-10-24,5.88,6.27,5.62,5.62,133614,5.88,6.27,5.62,5.62,133614,0.0,1.0
2025-10-27,6.02,6.27,5.9,5.98,139841,6.02,6.27,5.9,5.98,139841,0.0,1.0
2025-10-28,6.28,6.63,5.99,6.13,107934,6.28,6.63,5.99,6.13,107934,0.0,1.0
2025-10-29,6.17,6.63,5.85,6.2,81485,6.17,6.63,5.85,6.2,81485,0.0,1.0
2025-10-30,6.65,6.92,6.06,6.18,118507,6.65,6.92,6.06,6.18,118507,0.0,1.0
2025-10-31,6.21,6.76,6.14,6.69,122956,6.21,6.76,6.14,6.69,122956,0.0,1.0
2025-11-03,6.22,6.35,5.9,6.14,86503,6.22,6.35,5.9,6.14,86503,0.0,1.0
2025-11-04,5.72,6.56,5.68,6.09,100099,5.72,6.56,5.68,6.09,100099,0.0,1.0
2025-11-05,5.56,6.2999,5.555,5.77,64145,5.56,6.2999,5.555,5.77,64145,0.0,1.0
2025-11-06,5.2,5.61,5.01,5.5,41627,5.2,5.61,5.01,5.5,41627,0.0,1.0
2025-11-07,5.26,5.31,5.02,5.23,19857,5.26,5.31,5.02,5.23,19857,0.0,1.0
2025-11-10,5.56,5.6,5.32,5.32,11111,5.56,5.6,5.32,5.32,11111,0.0,1.0
2025-11-11,5.64,5.84,5.5,5.61,11887,5.64,5.84,5.5,5.61,11887,0.0,1.0
2025-11-12,5.83,5.83,5.61,5.68,16356,5.83,5.83,5.61,5.68,16356,0.0,1.0
2025-11-13,5.46,5.79,5.46,5.79,13714,5.46,5.79,5.46,5.79,13714,0.0,1.0
2025-11-14,5.57,5.64,5.1001,5.4,19327,5.57,5.64,5.1001,5.4,19327,0.0,1.0
2025-11-17,5.67,6.0,5.56,5.6,4287,5.67,6.0,5.56,5.6,4287,0.0,1.0
2025-11-18,6.15,6.19,5.26,5.76,34380,6.15,6.19,5.26,5.76,34380,0.0,1.0
2025-11-19,5.97,6.19,5.8201,6.14,37024,5.97,6.19,5.8201,6.14,37024,0.0,1.0
2025-11-20,5.95,6.22,5.86,6.031,28327,5.95,6.22,5.86,6.031,28327,0.0,1.0
2025-11-21,6.34,6.4,5.93,5.93,30648,6.34,6.4,5.93,5.93,30648,0.0,1.0
2025-11-24,6.21,6.39,5.99,6.39,9577,6.21,6.39,5.99,6.39,9577,0.0,1.0
2025-11-25,6.43,6.5,6.152,6.38,26323,6.43,6.5,6.152,6.38,26323,0.0,1.0
2025-11-26,6.52,6.52,6.28,6.28,12711,6.52,6.52,6.28,6.28,12711,0.0,1.0