date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-11,2.14,2.52,2.1,2.38,788745,32100.0,37800.0,31500.0,35700.0,52.583,0.0,1.0
2022-05-12,1.87,2.14,1.81,2.05,795179,28050.0,32100.0,27150.0,30750.0,53.0119333333333,0.0,1.0
2022-05-13,1.83,2.0799,1.67,1.85,1563826,27450.0,31198.5,25050.0,27750.0,104.255066666667,0.0,1.0
2022-05-16,2.02,2.13,1.86,1.88,1081198,30300.0,31950.0,27900.0,28200.0,72.0798666666667,0.0,1.0
2022-05-17,1.88,2.08,1.78,2.03,277601,28200.0,31200.0,26700.0,30450.0,18.5067333333333,0.0,1.0
2022-05-18,1.76,1.9994,1.62,1.97,432750,26400.0,29991.0,24300.0,29550.0,28.85,0.0,1.0
2022-05-19,1.7611,1.8333,1.62,1.72,157856,26416.5,27499.5,24300.0,25800.0,10.5237333333333,0.0,1.0
2022-05-20,1.62,1.77,1.6,1.74,167626,24300.0,26550.0,24000.0,26100.0,11.1750666666667,0.0,1.0
2022-05-23,1.77,1.79,1.52,1.59,253811,26550.0,26850.0,22800.0,23850.0,16.9207333333333,0.0,1.0
2022-05-24,1.71,1.75,1.62,1.64,133272,25650.0,26250.0,24300.0,24600.0,8.8848,0.0,1.0
2022-05-25,1.87,1.89,1.58,1.7,432534,28050.0,28350.0,23700.0,25500.0,28.8356,0.0,1.0
2022-05-26,1.94,1.97,1.8,1.82,237936,29100.0,29550.0,27000.0,27300.0,15.8624,0.0,1.0
2022-05-27,1.94,2.01,1.84,1.84,119733,29100.0,30150.0,27600.0,27600.0,7.9822,0.0,1.0
2022-05-31,1.87,2.06,1.76,1.94,161018,28050.0,30900.0,26400.0,29100.0,10.7345333333333,0.0,1.0
2022-06-01,1.79,1.83,1.7,1.82,45399,26850.0,27450.0,25500.0,27300.0,3.0266,0.0,1.0
2022-06-02,1.78,1.81,1.6,1.8,103122,26700.0,27150.0,24000.0,27000.0,6.8748,0.0,1.0
2022-06-03,1.74,1.79,1.66,1.66,61314,26100.0,26850.0,24900.0,24900.0,4.0876,0.0,1.0
2022-06-06,1.75,1.85,1.67,1.73,166195,26250.0,27750.0,25050.0,25950.0,11.0796666666667,0.0,1.0
2022-06-07,1.66,1.75,1.63,1.6846,56883,24900.0,26250.0,24450.0,25269.0,3.7922,0.0,1.0
2022-06-08,1.71,1.84,1.63,1.74,117259,25650.0,27600.0,24450.0,26100.0,7.81726666666667,0.0,1.0
2022-06-09,1.67,1.7312,1.6,1.7312,93022,25050.0,25968.0,24000.0,25968.0,6.20146666666667,0.0,1.0
2022-06-10,1.63,1.69,1.6088,1.68,50036,24450.0,25350.0,24132.0,25200.0,3.33573333333333,0.0,1.0
2022-06-13,1.53,1.7,1.43,1.6,215607,22950.0,25500.0,21450.0,24000.0,14.3738,0.0,1.0
2022-06-14,1.5,1.66,1.46,1.53,133057,22500.0,24900.0,21900.0,22950.0,8.87046666666667,0.0,1.0
2022-06-15,1.52,1.605,1.4515,1.58,46635,22800.0,24075.0,21772.5,23700.0,3.109,0.0,1.0
2022-06-16,1.58,1.66,1.5202,1.58,82428,23700.0,24900.0,22803.0,23700.0,5.4952,0.0,1.0
2022-06-17,1.45,1.7335,1.42,1.62,140614,21750.0,26002.5,21300.0,24300.0,9.37426666666667,0.0,1.0
2022-06-21,1.73,1.82,1.52,1.55,570490,25950.0,27300.0,22800.0,23250.0,38.0326666666667,0.0,1.0
2022-06-22,1.58,1.74,1.56,1.74,262740,23700.0,26100.0,23400.0,26100.0,17.516,0.0,1.0
2022-06-23,1.45,1.6,1.3801,1.59,244343,21750.0,24000.0,20701.5,23850.0,16.2895333333333,0.0,1.0
2022-06-24,1.45,1.5,1.4,1.45,119665,21750.0,22500.0,21000.0,21750.0,7.97766666666667,0.0,1.0
2022-06-27,1.33,1.45,1.2901,1.45,113289,19950.0,21750.0,19351.5,21750.0,7.5526,0.0,1.0
2022-06-28,1.38,1.48,1.27,1.28,87402,20700.0,22200.0,19050.0,19200.0,5.8268,0.0,1.0
2022-06-29,1.27,1.37,1.27,1.3675,45442,19050.0,20550.0,19050.0,20512.5,3.02946666666667,0.0,1.0
2022-06-30,1.29,1.47,1.25,1.27,536244,19350.0,22050.0,18750.0,19050.0,35.7496,0.0,1.0
2022-07-01,1.18,1.4,1.18,1.4,108466,17700.0,21000.0,17700.0,21000.0,7.23106666666667,0.0,1.0
2022-07-05,1.09,1.18,1.06,1.18,104382,16350.0,17700.0,15900.0,17700.0,6.9588,0.0,1.0
2022-07-06,1.17,1.19,1.03,1.03,67759,17550.0,17850.0,15450.0,15450.0,4.51726666666667,0.0,1.0
2022-07-07,1.18,1.1999,1.14,1.19,19336,17700.0,17998.5,17100.0,17850.0,1.28906666666667,0.0,1.0
2022-07-08,1.18,1.24,1.14,1.15,63963,17700.0,18600.0,17100.0,17250.0,4.2642,0.0,1.0
2022-07-11,1.1988,1.25,1.16,1.18,61592,17982.0,18750.0,17400.0,17700.0,4.10613333333333,0.0,1.0
2022-07-12,1.3,1.31,1.2,1.2,202721,19500.0,19650.0,18000.0,18000.0,13.5147333333333,0.0,1.0
2022-07-13,1.3172,1.3395,1.26,1.26,27982,19758.0,20092.5,18900.0,18900.0,1.86546666666667,0.0,1.0
2022-07-14,1.28,1.33,1.24,1.33,56667,19200.0,19950.0,18600.0,19950.0,3.7778,0.0,1.0
2022-07-15,1.26,1.31,1.25,1.27,46876,18900.0,19650.0,18750.0,19050.0,3.12506666666667,0.0,1.0
2022-07-18,1.23,1.28,1.2,1.2501,33184,18450.0,19200.0,18000.0,18751.5,2.21226666666667,0.0,1.0
2022-07-19,1.24,1.3281,1.2001,1.31,22995,18600.0,19921.5,18001.5,19650.0,1.533,0.0,1.0
2022-07-20,1.2,1.3,1.18,1.27,27908,18000.0,19500.0,17700.0,19050.0,1.86053333333333,0.0,1.0
2022-07-21,1.19,1.2,1.155,1.19,18244,17850.0,18000.0,17325.0,17850.0,1.21626666666667,0.0,1.0
2022-07-22,1.15,1.19,1.11,1.1898,12770,17250.0,17850.0,16650.0,17847.0,0.851333333333333,0.0,1.0
2022-07-25,1.11,1.18,1.09,1.12,88381,16650.0,17700.0,16350.0,16800.0,5.89206666666667,0.0,1.0
2022-07-26,1.065,1.1399,1.05,1.0801,72500,15975.0,17098.5,15750.0,16201.5,4.83333333333333,0.0,1.0
2022-07-27,1.085,1.1099,1.04,1.05,90362,16275.0,16648.5,15600.0,15750.0,6.02413333333333,0.0,1.0
2022-07-28,1.25,1.2637,1.0902,1.0902,158976,18750.0,18955.5,16353.0,16353.0,10.5984,0.0,1.0
2022-07-29,1.33,1.38,1.21,1.29,497826,19950.0,20700.0,18150.0,19350.0,33.1884,0.0,1.0
2022-08-01,1.25,1.36,1.2142,1.36,103306,18750.0,20400.0,18213.0,20400.0,6.88706666666667,0.0,1.0
2022-08-02,1.37,1.47,1.1812,1.21,568441,20550.0,22050.0,17718.0,18150.0,37.8960666666667,0.0,1.0
2022-08-03,1.35,1.59,1.27,1.4,754410,20250.0,23850.0,19050.0,21000.0,50.294,0.0,1.0
2022-08-04,1.21,1.41,1.15,1.37,358282,18150.0,21150.0,17250.0,20550.0,23.8854666666667,0.0,1.0
2022-08-05,1.17,1.2499,1.12,1.18,157412,17550.0,18748.5,16800.0,17700.0,10.4941333333333,0.0,1.0
2022-08-08,1.161,1.23,1.15,1.15,119847,17415.0,18450.0,17250.0,17250.0,7.9898,0.0,1.0
2022-08-09,1.14,1.21,1.14,1.21,50837,17100.0,18150.0,17100.0,18150.0,3.38913333333333,0.0,1.0
2022-08-10,1.2,1.23,1.14,1.16,100942,18000.0,18450.0,17100.0,17400.0,6.72946666666667,0.0,1.0
2022-08-11,1.16,1.25,1.15,1.18,58279,17400.0,18750.0,17250.0,17700.0,3.88526666666667,0.0,1.0
2022-08-12,1.17,1.21,1.14,1.21,40811,17550.0,18150.0,17100.0,18150.0,2.72073333333333,0.0,1.0
2022-08-15,1.18,1.24,1.15,1.18,32213,17700.0,18600.0,17250.0,17700.0,2.14753333333333,0.0,1.0
2022-08-16,1.09,1.26,1.04,1.26,158701,16350.0,18900.0,15600.0,18900.0,10.5800666666667,0.0,1.0
2022-08-17,1.08,1.12,1.05,1.12,38228,16200.0,16800.0,15750.0,16800.0,2.54853333333333,0.0,1.0
2022-08-18,1.34,2.15,1.07,1.0938,12365691,20100.0,32250.0,16050.0,16407.0,824.3794,0.0,1.0
2022-08-19,1.22,1.26,1.12,1.24,626320,18300.0,18900.0,16800.0,18600.0,41.7546666666667,0.0,1.0
2022-08-22,1.18,1.32,1.13,1.16,761171,17700.0,19800.0,16950.0,17400.0,50.7447333333333,0.0,1.0
2022-08-23,1.1,1.2684,1.07,1.15,272170,16500.0,19026.0,16050.0,17250.0,18.1446666666667,0.0,1.0
2022-08-24,1.07,1.19,1.0501,1.12,156261,16050.0,17850.0,15751.5,16800.0,10.4174,0.0,1.0
2022-08-25,1.075,1.128,1.05,1.1,139692,16125.0,16920.0,15750.0,16500.0,9.3128,0.0,1.0
2022-08-26,1.02,1.09,1.01,1.0701,112970,15300.0,16350.0,15150.0,16051.5,7.53133333333333,0.0,1.0
2022-08-29,0.8951,1.0099,0.8616,1.0,359687,13426.5,15148.5,12924.0,15000.0,23.9791333333333,0.0,1.0
2022-08-30,0.84,0.8951,0.8011,0.8951,156797,12600.0,13426.5,12016.5,13426.5,10.4531333333333,0.0,1.0
2022-08-31,0.8221,0.8599,0.81,0.837,116757,12331.5,12898.5,12150.0,12555.0,7.7838,0.0,1.0
2022-09-01,0.8,0.864501,0.7863,0.86,43131,12000.0,12967.515,11794.5,12900.0,2.8754,0.0,1.0
2022-09-02,0.7982,0.8925,0.7623,0.85,98006,11973.0,13387.5,11434.5,12750.0,6.53373333333333,0.0,1.0
2022-09-06,0.81,0.8343,0.78,0.8343,45113,12150.0,12514.5,11700.0,12514.5,3.00753333333333,0.0,1.0
2022-09-07,0.83,0.8711,0.78,0.8268,66976,12450.0,13066.5,11700.0,12402.0,4.46506666666667,0.0,1.0
2022-09-08,0.803,0.84,0.8,0.8,29126,12045.0,12600.0,12000.0,12000.0,1.94173333333333,0.0,1.0
2022-09-09,0.82,0.878,0.82,0.84,20056,12300.0,13170.0,12300.0,12600.0,1.33706666666667,0.0,1.0
2022-09-12,0.932,0.9789,0.8201,0.85,118219,13980.0,14683.5,12301.5,12750.0,7.88126666666667,0.0,1.0
2022-09-13,0.8949,0.99,0.8816,0.99,58673,13423.5,14850.0,13224.0,14850.0,3.91153333333333,0.0,1.0
2022-09-14,0.9484,0.99,0.85,0.9396,286576,14226.0,14850.0,12750.0,14094.0,19.1050666666667,0.0,1.0
2022-09-15,0.91,0.976,0.87,0.91,104984,13650.0,14640.0,13050.0,13650.0,6.99893333333333,0.0,1.0
2022-09-16,0.9072,0.94,0.86,0.8755,25879,13608.0,14100.0,12900.0,13132.5,1.72526666666667,0.0,1.0
2022-09-19,0.84,0.9,0.8119,0.83,53679,12600.0,13500.0,12178.5,12450.0,3.5786,0.0,1.0
2022-09-20,0.86,0.8925,0.81,0.85,122364,12900.0,13387.5,12150.0,12750.0,8.1576,0.0,1.0
2022-09-21,0.832701,0.94,0.8321,0.858449,203640,12490.515,14100.0,12481.5,12876.735,13.576,0.0,1.0
2022-09-22,0.8289,0.8531,0.8162,0.8316,66329,12433.5,12796.5,12243.0,12474.0,4.42193333333333,0.0,1.0
2022-09-23,0.7322,0.83,0.73,0.8235,50824,10983.0,12450.0,10950.0,12352.5,3.38826666666667,0.0,1.0
2022-09-26,0.7306,0.7875,0.7303,0.7322,60685,10959.0,11812.5,10954.5,10983.0,4.04566666666667,0.0,1.0
2022-09-27,0.71,0.77,0.71,0.75,12948,10650.0,11550.0,10650.0,11250.0,0.8632,0.0,1.0
2022-09-28,0.6843,0.742501,0.65,0.7299,53703,10264.5,11137.515,9750.00000000001,10948.5,3.5802,0.0,1.0
2022-09-29,0.658,0.68,0.620101,0.68,32610,9870.00000000001,10200.0,9301.51500000001,10200.0,2.174,0.0,1.0
2022-09-30,0.63,0.6899,0.6222,0.6222,14535,9450.00000000001,10348.5,9333.00000000001,9333.00000000001,0.968999999999999,0.0,1.0
2022-10-03,0.620101,0.6721,0.6011,0.6721,25314,9301.51500000001,10081.5,9016.50000000001,10081.5,1.6876,0.0,1.0
2022-10-04,0.6674,0.6849,0.6233,0.6655,7619,10011.0,10273.5,9349.50000000001,9982.50000000001,0.507933333333333,0.0,1.0
2022-10-05,0.6928,0.7299,0.65,0.67,28181,10392.0,10948.5,9750.00000000001,10050.0,1.87873333333333,0.0,1.0
2022-10-06,0.78,0.8005,0.68,0.75,64794,11700.0,12007.5,10200.0,11250.0,4.3196,0.0,1.0
2022-10-07,0.7387,0.82,0.6021,0.7566,43163,11080.5,12300.0,9031.50000000001,11349.0,2.87753333333333,0.0,1.0
2022-10-10,0.62,0.7756,0.62,0.7756,55332,9300.00000000001,11634.0,9300.00000000001,11634.0,3.6888,0.0,1.0
2022-10-11,0.6502,0.679799,0.62,0.62,50892,9753.00000000001,10196.985,9300.00000000001,9300.00000000001,3.3928,0.0,1.0
2022-10-12,0.6598,0.699899,0.61,0.6502,28766,9897.00000000001,10498.485,9150.00000000001,9753.00000000001,1.91773333333333,0.0,1.0
2022-10-13,0.6551,0.6868,0.6,0.6,32503,9826.50000000001,10302.0,9000.00000000001,9000.00000000001,2.16686666666666,0.0,1.0
2022-10-14,0.6338,0.735,0.61,0.735,9075,9507.00000000001,11025.0,9150.00000000001,11025.0,0.604999999999999,0.0,1.0
2022-10-17,0.5956,0.6732,0.5001,0.602201,89887,8934.00000000001,10098.0,7501.50000000001,9033.01500000001,5.99246666666666,0.0,1.0
2022-10-18,0.581,0.65,0.52,0.5669,32682,8715.00000000001,9750.00000000001,7800.00000000001,8503.50000000001,2.1788,0.0,1.0
2022-10-19,0.5955,0.6563,0.5207,0.6543,22048,8932.50000000001,9844.50000000001,7810.50000000001,9814.50000000001,1.46986666666667,0.0,1.0
2022-10-20,0.5504,0.6601,0.5456,0.6252,10086,8256.00000000001,9901.50000000001,8184.00000000001,9378.00000000001,0.672399999999999,0.0,1.0
2022-10-21,0.511,0.699899,0.5,0.5779,45908,7665.00000000001,10498.485,7500.00000000001,8668.50000000001,3.06053333333333,0.0,1.0
2022-10-24,0.571,0.85,0.49,0.55,1478995,8565.00000000001,12750.0,7350.00000000001,8250.00000000001,98.5996666666666,0.0,1.0
2022-10-25,0.6593,0.6918,0.5777,0.6,157198,9889.50000000001,10377.0,8665.50000000001,9000.00000000001,10.4798666666667,0.0,1.0
2022-10-26,0.6603,0.730301,0.6,0.6,65687,9904.50000000001,10954.515,9000.00000000001,9000.00000000001,4.37913333333333,0.0,1.0
2022-10-27,0.69,0.78,0.6105,0.66031,43070,10350.0,11700.0,9157.50000000001,9904.65000000001,2.87133333333333,0.0,1.0
2022-10-28,0.7125,0.7409,0.6541,0.6541,22801,10687.5,11113.5,9811.50000000001,9811.50000000001,1.52006666666667,0.0,1.0
2022-10-31,0.5702,0.73,0.57,0.73,81308,8553.00000000001,10950.0,8550.00000000001,10950.0,5.42053333333333,0.0,1.0
2022-11-01,0.5543,0.5997,0.5,0.5997,83617,8314.50000000001,8995.50000000001,7500.00000000001,8995.50000000001,5.57446666666666,0.0,1.0
2022-11-02,0.5599,0.5698,0.49,0.52,74313,8398.50000000001,8547.00000000001,7350.00000000001,7800.00000000001,4.95419999999999,0.0,1.0
2022-11-03,0.5199,0.5397,0.5,0.52,46902,7798.50000000001,8095.50000000001,7500.00000000001,7800.00000000001,3.1268,0.0,1.0
2022-11-04,0.494,0.5376,0.4339,0.49,82335,7410.00000000001,8064.00000000001,6508.50000000001,7350.00000000001,5.48899999999999,0.0,1.0
2022-11-07,0.4926,0.735,0.402,0.47,2050833,7389.00000000001,11025.0,6030.00000000001,7050.00000000001,136.7222,0.0,1.0
2022-11-08,0.476,0.4877,0.41,0.4645,309038,7140.00000000001,7315.50000000001,6150.00000000001,6967.50000000001,20.6025333333333,0.0,1.0
2022-11-09,0.4004,0.4617,0.4004,0.4617,163195,6006.00000000001,6925.50000000001,6006.00000000001,6925.50000000001,10.8796666666666,0.0,1.0
2022-11-10,0.4273,0.475899,0.3312,0.3924,366225,6409.50000000001,7138.48500000001,4968.0,5886.00000000001,24.415,0.0,1.0
2022-11-11,0.4,0.45,0.3789,0.42,161968,6000.00000000001,6750.00000000001,5683.50000000001,6300.00000000001,10.7978666666666,0.0,1.0
2022-11-14,0.356,0.4191,0.35,0.39,186149,5340.0,6286.50000000001,5250.0,5850.00000000001,12.4099333333333,0.0,1.0
2022-11-15,0.3702,0.4093,0.3414,0.3611,68153,5553.0,6139.50000000001,5121.0,5416.5,4.54353333333333,0.0,1.0
2022-11-16,0.352699,0.3887,0.3303,0.3887,253276,5290.48500000001,5830.50000000001,4954.5,5830.50000000001,16.8850666666666,0.0,1.0
2022-11-17,0.349,0.3872,0.325,0.3872,240395,5235.0,5808.00000000001,4875.0,5808.00000000001,16.0263333333333,0.0,1.0
2022-11-18,0.3124,0.3467,0.31,0.345,186520,4686.0,5200.50000000001,4650.0,5175.0,12.4346666666667,0.0,1.0
2022-11-21,0.32,0.3509,0.301,0.3028,90130,4800.0,5263.5,4515.0,4542.0,6.00866666666667,0.0,1.0
2022-11-22,0.321,0.3416,0.3,0.31,86792,4815.0,5124.00000000001,4500.0,4650.0,5.78613333333333,0.0,1.0
2022-11-23,0.3071,0.345,0.272,0.3,125427,4606.5,5175.0,4080.0,4500.0,8.3618,0.0,1.0
2022-11-25,0.3057,0.345,0.281001,0.3224,49704,4585.5,5175.0,4215.015,4836.0,3.3136,0.0,1.0
2022-11-28,0.309,0.3399,0.2805,0.2891,105004,4635.0,5098.5,4207.5,4336.5,7.00026666666667,0.0,1.0
2022-11-29,0.309799,0.32,0.29,0.32,113361,4646.985,4800.0,4350.0,4800.0,7.5574,0.0,1.0
2022-11-30,0.3677,0.45,0.2843,0.305,1841145,5515.50000000001,6750.00000000001,4264.5,4575.0,122.743,0.0,1.0
2022-12-01,0.338799,0.376,0.3,0.3503,396748,5081.98500000001,5640.00000000001,4500.0,5254.50000000001,26.4498666666666,0.0,1.0
2022-12-02,0.311,0.3697,0.3102,0.3102,190527,4665.0,5545.5,4653.0,4653.0,12.7018,0.0,1.0
2022-12-05,0.3149,0.3397,0.3102,0.3274,106144,4723.5,5095.5,4653.0,4911.00000000001,7.07626666666667,0.0,1.0
2022-12-06,0.314,0.37,0.3,0.3397,182626,4710.0,5550.00000000001,4500.0,5095.5,12.1750666666667,0.0,1.0
2022-12-07,0.29,0.314,0.2709,0.3017,163424,4350.0,4710.0,4063.5,4525.5,10.8949333333333,0.0,1.0
2022-12-08,0.2898,0.29,0.2749,0.2765,54988,4347.0,4350.0,4123.5,4147.5,3.66586666666667,0.0,1.0
2022-12-09,0.2692,0.29,0.2515,0.29,161355,4038.0,4350.0,3772.5,4350.0,10.757,0.0,1.0
2022-12-12,0.429,0.66,0.262001,0.268,8614929,6435.00000000001,9900.00000000001,3930.015,4020.0,574.328599999999,0.0,1.0
2022-12-13,0.374899,0.3792,0.3006,0.34,861141,5623.48500000001,5688.00000000001,4509.0,5100.00000000001,57.4093999999999,0.0,1.0
2022-12-14,0.3375,0.403,0.3183,0.403,265343,5062.50000000001,6045.00000000001,4774.50000000001,6045.00000000001,17.6895333333333,0.0,1.0
2022-12-15,0.265,0.378,0.2404,0.375,408619,3975.0,5670.00000000001,3606.0,5625.00000000001,27.2412666666667,0.0,1.0
2022-12-16,0.2259,0.26,0.2012,0.222,539516,3388.5,3900.0,3018.0,3330.0,35.9677333333333,0.0,1.0
2022-12-19,0.2245,0.2494,0.1912,0.226,272928,3367.5,3741.0,2868.0,3390.0,18.1952,0.0,1.0
2022-12-20,0.2056,0.2249,0.205,0.2178,152890,3084.0,3373.5,3075.0,3267.0,10.1926666666667,0.0,1.0
2022-12-21,0.2121,0.2354,0.2011,0.2242,204529,3181.5,3531.0,3016.5,3363.0,13.6352666666667,0.0,1.0
2022-12-22,0.23,0.24,0.2,0.225,287739,3450.0,3600.0,3000.0,3375.0,19.1826,0.0,1.0
2022-12-23,0.2269,0.2421,0.215,0.2421,79671,3403.5,3631.5,3225.0,3631.5,5.3114,0.0,1.0
2022-12-27,0.2499,0.262,0.2269,0.23,458716,3748.5,3930.0,3403.5,3450.0,30.5810666666667,0.0,1.0
2022-12-28,0.2277,0.265899,0.22,0.248,151333,3415.5,3988.485,3300.0,3720.0,10.0888666666667,0.0,1.0
2022-12-29,0.2298,0.26,0.2184,0.228,161874,3447.0,3900.0,3276.0,3420.0,10.7916,0.0,1.0
2022-12-30,0.21,0.22,0.1999,0.2,240023,3150.0,3300.0,2998.5,3000.0,16.0015333333333,0.0,1.0
2023-01-03,0.2401,0.25,0.205,0.2192,698292,3601.5,3750.0,3075.0,3288.0,46.5528,0.0,1.0
2023-01-04,0.2459,0.33,0.21,0.2329,3804231,3688.5,4950.00000000001,3150.0,3493.5,253.6154,0.0,1.0
2023-01-05,0.2323,0.2764,0.225,0.2764,2263651,3484.5,4146.0,3375.0,4146.0,150.910066666667,0.0,1.0
2023-01-06,0.2323,0.24,0.2079,0.223,406111,3484.5,3600.0,3118.5,3345.0,27.0740666666667,0.0,1.0
2023-01-09,0.2351,0.2444,0.22,0.2262,155475,3526.5,3666.0,3300.0,3393.0,10.365,0.0,1.0
2023-01-10,0.250101,0.259199,0.228,0.23,395171,3751.515,3887.985,3420.0,3450.0,26.3447333333333,0.0,1.0
2023-01-11,0.2474,0.2654,0.24,0.25,468654,3711.0,3981.0,3600.0,3750.0,31.2436,0.0,1.0
2023-01-12,0.2567,0.27,0.2474,0.269,308005,3850.5,4050.0,3711.0,4035.0,20.5336666666667,0.0,1.0
2023-01-13,0.2581,0.28,0.25,0.268,207645,3871.5,4200.0,3750.0,4020.0,13.843,0.0,1.0
2023-01-17,0.2543,0.265,0.2455,0.2635,239105,3814.5,3975.0,3682.5,3952.5,15.9403333333333,0.0,1.0
2023-01-18,0.2519,0.273,0.2465,0.273,163831,3778.5,4095.0,3697.5,4095.0,10.9220666666667,0.0,1.0
2023-01-19,0.31,0.345,0.2587,0.26,2006134,4650.0,5175.0,3880.5,3900.0,133.742266666667,0.0,1.0
2023-01-20,0.3495,0.3701,0.279,0.3,743027,5242.5,5551.50000000001,4185.0,4500.0,49.5351333333333,0.0,1.0
2023-01-23,0.3551,0.498,0.3399,0.3701,3556879,5326.50000000001,7470.00000000001,5098.5,5551.50000000001,237.125266666666,0.0,1.0
2023-01-24,0.365,0.43,0.330276,0.4127,1136125,5475.00000000001,6450.00000000001,4954.14,6190.50000000001,75.7416666666665,0.0,1.0
2023-01-25,0.35,0.3894,0.300101,0.3705,1626725,5250.0,5841.00000000001,4501.515,5557.50000000001,108.448333333333,0.0,1.0
2023-01-26,9.2,16.98,8.58,10.4,1467031,4600.0,8490.0,4290.0,5200.0,2934.062,0.0,0.0333333333333333
2023-01-27,7.99,10.08,7.6099,9.6,133721,3995.0,5040.0,3804.95,4800.0,267.442,0.0,1.0
2023-01-30,8.04,9.44,7.2,7.73,212067,4020.0,4720.0,3600.0,3865.0,424.134,0.0,1.0
2023-01-31,10.8,14.98,8.0,8.15,961045,5400.0,7490.0,4000.0,4075.0,1922.09,0.0,1.0
2023-02-01,11.7,15.55,10.01,13.15,785932,5850.0,7775.0,5005.0,6575.0,1571.864,0.0,1.0
2023-02-02,8.35,10.6,8.1365,10.6,349212,4175.0,5300.0,4068.25,5300.0,698.424,0.0,1.0
2023-02-03,4.75,4.98,4.52,4.7,2471299,2375.0,2490.0,2260.0,2350.0,4942.598,0.0,1.0
2023-02-06,4.78,5.05,4.67,5.05,656995,2390.0,2525.0,2335.0,2525.0,1313.99,0.0,1.0
2023-02-07,4.8,5.0,4.54,5.0,519248,2400.0,2500.0,2270.0,2500.0,1038.496,0.0,1.0
2023-02-08,4.28,4.725,4.25,4.65,696675,2140.0,2362.5,2125.0,2325.0,1393.35,0.0,1.0
2023-02-09,4.23,4.87,4.1,4.38,1462932,2115.0,2435.0,2050.0,2190.0,2925.864,0.0,1.0
2023-02-10,4.47,5.14,4.2,4.82,3492445,2235.0,2570.0,2100.0,2410.0,6984.89,0.0,1.0
2023-02-13,4.12,4.3599,4.1,4.15,636512,2060.0,2179.95,2050.0,2075.0,1273.024,0.0,1.0
2023-02-14,3.84,4.15,3.77,4.1,372790,1920.0,2075.0,1885.0,2050.0,745.58,0.0,1.0
2023-02-15,4.06,4.14,3.8,3.8,204228,2030.0,2070.0,1900.0,1900.0,408.456,0.0,1.0
2023-02-16,3.95,4.03,3.75,3.95,183338,1975.0,2015.0,1875.0,1975.0,366.676,0.0,1.0
2023-02-17,3.67,3.9,3.59,3.84,117161,1835.0,1950.0,1795.0,1920.0,234.322,0.0,1.0
2023-02-21,3.26,3.63,3.15,3.6,186843,1630.0,1815.0,1575.0,1800.0,373.686,0.0,1.0
2023-02-22,2.95,3.2904,2.8995,3.27,209783,1475.0,1645.2,1449.75,1635.0,419.566,0.0,1.0
2023-02-23,3.51,3.65,2.92,2.98,441397,1755.0,1825.0,1460.0,1490.0,882.794,0.0,1.0
2023-02-24,3.17,3.78,3.07,3.46,384017,1585.0,1890.0,1535.0,1730.0,768.034,0.0,1.0
2023-02-27,3.2,3.3,3.12,3.2,56973,1600.0,1650.0,1560.0,1600.0,113.946,0.0,1.0
2023-02-28,3.39,3.426,3.14,3.19,120986,1695.0,1713.0,1570.0,1595.0,241.972,0.0,1.0
2023-03-01,2.75,3.48,2.64,3.3,417581,1375.0,1740.0,1320.0,1650.0,835.162,0.0,1.0
2023-03-02,2.7,2.85,2.63,2.74,270991,1350.0,1425.0,1315.0,1370.0,541.982,0.0,1.0
2023-03-03,2.69,2.7699,2.6,2.7,71254,1345.0,1384.95,1300.0,1350.0,142.508,0.0,1.0
2023-03-06,2.81,2.9199,2.75,2.85,125524,1405.0,1459.95,1375.0,1425.0,251.048,0.0,1.0
2023-03-07,3.02,3.08,2.8,2.89,149220,1510.0,1540.0,1400.0,1445.0,298.44,0.0,1.0
2023-03-08,3.5,4.74,3.21,3.21,23614262,1750.0,2370.0,1605.0,1605.0,47228.524,0.0,1.0
2023-03-09,3.08,3.1999,2.92,3.07,699884,1540.0,1599.95,1460.0,1535.0,1399.768,0.0,1.0
2023-03-10,3.21,3.4599,2.95,3.0,611354,1605.0,1729.95,1475.0,1500.0,1222.708,0.0,1.0
2023-03-13,3.27,3.3,3.02,3.16,128307,1635.0,1650.0,1510.0,1580.0,256.614,0.0,1.0
2023-03-14,3.26,3.43,3.1202,3.31,207288,1630.0,1715.0,1560.1,1655.0,414.576,0.0,1.0
2023-03-15,3.38,3.4399,3.101,3.11,181899,1690.0,1719.95,1550.5,1555.0,363.798,0.0,1.0
2023-03-16,3.36,3.55,3.28,3.29,239348,1680.0,1775.0,1640.0,1645.0,478.696,0.0,1.0
2023-03-17,3.23,3.54,3.23,3.35,277519,1615.0,1770.0,1615.0,1675.0,555.038,0.0,1.0
2023-03-20,3.69,3.75,3.25,3.25,799749,1845.0,1875.0,1625.0,1625.0,1599.498,0.0,1.0
2023-03-21,4.09,4.26,3.62,4.12,1295387,2045.0,2130.0,1810.0,2060.0,2590.774,0.0,1.0
2023-03-22,2.79,3.13,2.5601,2.98,1323386,1395.0,1565.0,1280.05,1490.0,2646.772,0.0,1.0
2023-03-23,2.31,2.76,2.26,2.75,520426,1155.0,1380.0,1130.0,1375.0,1040.852,0.0,1.0
2023-03-24,2.21,2.3599,2.13,2.3,308982,1105.0,1179.95,1065.0,1150.0,617.964,0.0,1.0
2023-03-27,2.32,2.42,2.15,2.22,172614,1160.0,1210.0,1075.0,1110.0,345.228,0.0,1.0
2023-03-28,2.26,2.38,2.17,2.28,232007,1130.0,1190.0,1085.0,1140.0,464.014,0.0,1.0
2023-03-29,2.2,2.39,1.96,2.23,247211,1100.0,1195.0,980.0,1115.0,494.422,0.0,1.0
2023-03-30,2.22,2.23,2.1301,2.19,122555,1110.0,1115.0,1065.05,1095.0,245.11,0.0,1.0
2023-03-31,2.3,2.3,2.15,2.18,65265,1150.0,1150.0,1075.0,1090.0,130.53,0.0,1.0
2023-04-03,2.27,2.36,2.21,2.3,56007,1135.0,1180.0,1105.0,1150.0,112.014,0.0,1.0
2023-04-04,2.15,2.25,2.12,2.25,113022,1075.0,1125.0,1060.0,1125.0,226.044,0.0,1.0
2023-04-05,1.98,2.16,1.92,2.11,173671,990.0,1080.0,960.0,1055.0,347.342,0.0,1.0
2023-04-06,2.01,2.04,1.95,1.98,52035,1005.0,1020.0,975.0,990.0,104.07,0.0,1.0
2023-04-10,1.91,2.09,1.75,1.88,506471,955.0,1045.0,875.0,940.0,1012.942,0.0,1.0
2023-04-11,1.81,1.87,1.75,1.81,173151,905.0,935.0,875.0,905.0,346.302,0.0,1.0
2023-04-12,1.87,1.88,1.78,1.83,68344,935.0,940.0,890.0,915.0,136.688,0.0,1.0
2023-04-13,1.71,1.87,1.71,1.87,118510,855.0,935.0,855.0,935.0,237.02,0.0,1.0
2023-04-14,1.61,1.7198,1.54,1.71,190435,805.0,859.9,770.0,855.0,380.87,0.0,1.0
2023-04-17,1.73,1.92,1.57,1.6,325155,865.0,960.0,785.0,800.0,650.31,0.0,1.0
2023-04-18,1.86,1.99,1.73,1.74,482245,930.0,995.0,865.0,870.0,964.49,0.0,1.0
2023-04-19,2.1,2.45,1.75,1.86,2288793,1050.0,1225.0,875.0,930.0,4577.586,0.0,1.0
2023-04-20,1.92,2.13,1.8,2.1,497069,960.0,1065.0,900.0,1050.0,994.138,0.0,1.0
2023-04-21,1.86,1.92,1.77,1.82,135355,930.0,960.0,885.0,910.0,270.71,0.0,1.0
2023-04-24,1.89,1.9,1.79,1.86,45523,945.0,950.0,895.0,930.0,91.046,0.0,1.0
2023-04-25,1.84,1.9,1.81,1.89,45687,920.0,950.0,905.0,945.0,91.374,0.0,1.0
2023-04-26,1.78,1.88,1.77,1.8,68817,890.0,940.0,885.0,900.0,137.634,0.0,1.0
2023-04-27,1.71,1.795,1.69,1.78,41518,855.0,897.5,845.0,890.0,83.036,0.0,1.0
2023-04-28,1.78,1.89,1.64,1.64,55668,890.0,945.0,820.0,820.0,111.336,0.0,1.0
2023-05-01,1.74,1.8299,1.6801,1.79,63361,870.0,914.95,840.05,895.0,126.722,0.0,1.0
2023-05-02,1.8,1.92,1.71,1.81,125825,900.0,960.0,855.0,905.0,251.65,0.0,1.0
2023-05-03,1.65,1.8,1.5,1.74,249016,825.0,900.0,750.0,870.0,498.032,0.0,1.0
2023-05-04,1.7901,1.8096,1.67,1.71,580658,895.05,904.8,835.0,855.0,1161.316,0.0,1.0
2023-05-05,1.77,1.84,1.6,1.79,857168,885.0,920.0,800.0,895.0,1714.336,0.0,1.0
2023-05-08,1.8,2.0,1.65,1.65,341680,900.0,1000.0,825.0,825.0,683.36,0.0,1.0
2023-05-09,1.86,1.8701,1.67,1.7102,222687,930.0,935.05,835.0,855.1,445.374,0.0,1.0
2023-05-10,1.68,1.845,1.65,1.845,68498,840.0,922.5,825.0,922.5,136.996,0.0,1.0
2023-05-11,1.82,2.08,1.68,1.73,411705,910.0,1040.0,840.0,865.0,823.41,0.0,1.0
2023-05-12,1.69,1.8,1.67,1.8,118797,845.0,900.0,835.0,900.0,237.594,0.0,1.0
2023-05-15,1.67,1.71,1.56,1.71,71941,835.0,855.0,780.0,855.0,143.882,0.0,1.0
2023-05-16,1.64,1.65,1.56,1.63,42572,820.0,825.0,780.0,815.0,85.144,0.0,1.0
2023-05-17,1.7,1.81,1.6214,1.68,99391,850.0,905.0,810.7,840.0,198.782,0.0,1.0
2023-05-18,1.65,1.72,1.6301,1.72,33370,825.0,860.0,815.05,860.0,66.74,0.0,1.0
2023-05-19,1.64,1.7,1.6,1.7,25830,820.0,850.0,800.0,850.0,51.66,0.0,1.0
2023-05-22,1.66,1.6799,1.592,1.63,39384,830.0,839.95,796.0,815.0,78.768,0.0,1.0
2023-05-23,1.61,1.6699,1.61,1.62,28900,805.0,834.95,805.0,810.0,57.8,0.0,1.0
2023-05-24,1.57,1.6599,1.56,1.62,32455,785.0,829.95,780.0,810.0,64.91,0.0,1.0
2023-05-25,1.47,1.61,1.47,1.61,59934,735.0,805.0,735.0,805.0,119.868,0.0,1.0
2023-05-26,1.47,1.55,1.46,1.485,18028,735.0,775.0,730.0,742.5,36.056,0.0,1.0
2023-05-30,1.52,1.59,1.47,1.47,15131,760.0,795.0,735.0,735.0,30.262,0.0,1.0
2023-05-31,1.5208,1.55,1.49,1.54,8783,760.4,775.0,745.0,770.0,17.566,0.0,1.0
2023-06-01,1.55,1.58,1.47,1.5,36363,775.0,790.0,735.0,750.0,72.726,0.0,1.0
2023-06-02,1.53,1.5301,1.47,1.52,18675,765.0,765.05,735.0,760.0,37.35,0.0,1.0
2023-06-05,1.56,1.5799,1.52,1.5799,8851,780.0,789.95,760.0,789.95,17.702,0.0,1.0
2023-06-06,1.55,1.56,1.53,1.56,10780,775.0,780.0,765.0,780.0,21.56,0.0,1.0
2023-06-07,1.54,1.56,1.5,1.52,19779,770.0,780.0,750.0,760.0,39.558,0.0,1.0
2023-06-08,1.54,1.57,1.5,1.5436,14430,770.0,785.0,750.0,771.8,28.86,0.0,1.0
2023-06-09,1.49,1.56,1.49,1.525,15788,745.0,780.0,745.0,762.5,31.576,0.0,1.0
2023-06-12,1.51,1.56,1.5,1.51,11616,755.0,780.0,750.0,755.0,23.232,0.0,1.0
2023-06-13,1.5,1.55,1.4698,1.5,43799,750.0,775.0,734.9,750.0,87.598,0.0,1.0
2023-06-14,1.49,1.6,1.46,1.5,76176,745.0,800.0,730.0,750.0,152.352,0.0,1.0
2023-06-15,1.45,1.55,1.41,1.51,33985,725.0,775.0,705.0,755.0,67.97,0.0,1.0
2023-06-16,1.38,1.4775,1.38,1.43,33346,690.0,738.75,690.0,715.0,66.692,0.0,1.0
2023-06-20,1.32,1.41,1.15,1.36,81839,660.0,705.0,575.0,680.0,163.678,0.0,1.0
2023-06-21,1.28,1.34,1.18,1.27,49366,640.0,670.0,590.0,635.0,98.732,0.0,1.0
2023-06-22,1.34,1.39,1.25,1.25,29279,670.0,695.0,625.0,625.0,58.558,0.0,1.0
2023-06-23,1.35,1.45,1.29,1.29,24685,675.0,725.0,645.0,645.0,49.37,0.0,1.0
2023-06-26,1.35,1.41,1.26,1.335,30260,675.0,705.0,630.0,667.5,60.52,0.0,1.0
2023-06-27,1.29,1.36,1.29,1.29,13993,645.0,680.0,645.0,645.0,27.986,0.0,1.0
2023-06-28,1.28,1.35,1.201,1.28,30862,640.0,675.0,600.5,640.0,61.724,0.0,1.0
2023-06-29,1.25,1.29,1.21,1.2899,34761,625.0,645.0,605.0,644.95,69.522,0.0,1.0
2023-06-30,1.27,1.29,1.2,1.29,42473,635.0,645.0,600.0,645.0,84.946,0.0,1.0
2023-07-03,1.24,1.3,1.22,1.2646,18367,620.0,650.0,610.0,632.3,36.734,0.0,1.0
2023-07-05,1.25,1.295,1.25,1.25,21944,625.0,647.5,625.0,625.0,43.888,0.0,1.0
2023-07-06,1.21,1.26,1.16,1.2315,21194,605.0,630.0,580.0,615.75,42.388,0.0,1.0
2023-07-07,1.26,1.27,1.22,1.2222,13689,630.0,635.0,610.0,611.1,27.378,0.0,1.0
2023-07-10,1.23,1.2701,1.2,1.23,31165,615.0,635.05,600.0,615.0,62.33,0.0,1.0
2023-07-11,1.25,1.27,1.2,1.27,30469,625.0,635.0,600.0,635.0,60.938,0.0,1.0
2023-07-12,1.27,1.27,1.19,1.2,36876,635.0,635.0,595.0,600.0,73.752,0.0,1.0
2023-07-13,1.29,1.43,1.2388,1.2667,112737,645.0,715.0,619.4,633.35,225.474,0.0,1.0
2023-07-14,1.268,1.31,1.268,1.29,38274,634.0,655.0,634.0,645.0,76.548,0.0,1.0
2023-07-17,1.2308,1.27,1.2201,1.24,11191,615.4,635.0,610.05,620.0,22.382,0.0,1.0
2023-07-18,1.23,1.242,1.21,1.21,9869,615.0,621.0,605.0,605.0,19.738,0.0,1.0
2023-07-19,1.2907,1.367,1.24,1.25,755840,645.35,683.5,620.0,625.0,1511.68,0.0,1.0
2023-07-20,1.23,1.57,1.17,1.43,1761806,615.0,785.0,585.0,715.0,3523.612,0.0,1.0
2023-07-21,1.27,1.3,1.15,1.23,165995,635.0,650.0,575.0,615.0,331.99,0.0,1.0
2023-07-24,1.33,1.4,1.21,1.265,98830,665.0,700.0,605.0,632.5,197.66,0.0,1.0
2023-07-25,1.287,1.34,1.26,1.34,17658,643.5,670.0,630.0,670.0,35.316,0.0,1.0
2023-07-26,1.3034,1.37,1.18,1.27,379386,651.7,685.0,590.0,635.0,758.772,0.0,1.0
2023-07-27,1.23,1.32,1.2118,1.3,70799,615.0,660.0,605.9,650.0,141.598,0.0,1.0
2023-07-28,1.245,1.25,1.21,1.23,29610,622.5,625.0,605.0,615.0,59.22,0.0,1.0
2023-07-31,1.288,1.29,1.21,1.21,14745,644.0,645.0,605.0,605.0,29.49,0.0,1.0
2023-08-01,1.25,1.31,1.18,1.31,42603,625.0,655.0,590.0,655.0,85.206,0.0,1.0
2023-08-02,1.22,1.27,1.2,1.25,13248,610.0,635.0,600.0,625.0,26.496,0.0,1.0
2023-08-03,1.27,1.27,1.2,1.21,9821,635.0,635.0,600.0,605.0,19.642,0.0,1.0
2023-08-04,1.2,1.25,1.2,1.234,13113,600.0,625.0,600.0,617.0,26.226,0.0,1.0
2023-08-07,1.19,1.35,1.17,1.18,213932,595.0,675.0,585.0,590.0,427.864,0.0,1.0
2023-08-08,1.19,1.23,1.18,1.1957,17874,595.0,615.0,590.0,597.85,35.748,0.0,1.0
2023-08-09,1.205,1.22,1.18,1.22,15668,602.5,610.0,590.0,610.0,31.336,0.0,1.0
2023-08-10,1.54,2.37,1.45,1.77,73562504,770.0,1185.0,725.0,885.0,147125.008,0.0,1.0
2023-08-11,1.42,1.515,1.35,1.5,1861717,710.0,757.5,675.0,750.0,3723.434,0.0,1.0
2023-08-14,1.29,1.37,1.26,1.34,660284,645.0,685.0,630.0,670.0,1320.568,0.0,1.0
2023-08-15,1.48,1.59,1.24,1.35,1662545,740.0,795.0,620.0,675.0,3325.09,0.0,1.0
2023-08-16,1.3401,1.47,1.31,1.4,400643,670.05,735.0,655.0,700.0,801.286,0.0,1.0
2023-08-17,1.285,1.36,1.26,1.36,157104,642.5,680.0,630.0,680.0,314.208,0.0,1.0
2023-08-18,1.26,1.29,1.22,1.27,174215,630.0,645.0,610.0,635.0,348.43,0.0,1.0
2023-08-21,1.26,1.3,1.22,1.24,261488,630.0,650.0,610.0,620.0,522.976,0.0,1.0
2023-08-22,1.52,1.54,1.26,1.28,369569,760.0,770.0,630.0,640.0,739.138,0.0,1.0
2023-08-23,1.37,1.52,1.3501,1.52,108605,685.0,760.0,675.05,760.0,217.21,0.0,1.0
2023-08-24,1.29,1.39,1.29,1.39,94017,645.0,695.0,645.0,695.0,188.034,0.0,1.0
2023-08-25,1.18,1.35,1.165,1.35,208610,590.0,675.0,582.5,675.0,417.22,0.0,1.0
2023-08-28,1.23,1.27,1.18,1.18,123899,615.0,635.0,590.0,590.0,247.798,0.0,1.0
2023-08-29,1.31,1.3595,1.23,1.26,280439,655.0,679.75,615.0,630.0,560.878,0.0,1.0
2023-08-30,1.39,1.46,1.36,1.43,570137,695.0,730.0,680.0,715.0,1140.274,0.0,1.0
2023-08-31,1.29,1.5,1.2601,1.46,409701,645.0,750.0,630.05,730.0,819.402,0.0,1.0
2023-09-01,1.99,4.4799,1.48,1.62,73292385,995.0,2239.95,740.0,810.0,146584.77,0.0,1.0
2023-09-05,1.62,1.91,1.58,1.91,2354222,810.0,955.0,790.0,955.0,4708.444,0.0,1.0
2023-09-06,1.3,1.6,1.3,1.59,1380574,650.0,800.0,650.0,795.0,2761.148,0.0,1.0
2023-09-07,0.89,1.23,0.7676,1.23,4561727,445.0,615.0,383.8,615.0,9123.454,0.0,1.0
2023-09-08,0.87,0.9385,0.79,0.93,859235,435.0,469.25,395.0,465.0,1718.47,0.0,1.0
2023-09-11,0.8401,0.925,0.8333,0.9199,287028,420.05,462.5,416.65,459.95,574.056,0.0,1.0
2023-09-12,0.8198,0.88,0.8,0.88,308055,409.9,440.0,400.0,440.0,616.11,0.0,1.0
2023-09-13,0.805,0.833,0.805,0.8213,230788,402.5,416.5,402.5,410.65,461.576,0.0,1.0
2023-09-14,0.7741,0.86,0.7635,0.8439,1061004,387.05,430.0,381.75,421.95,2122.008,0.0,1.0
2023-09-15,0.8238,0.8279,0.785,0.8,527528,411.9,413.95,392.5,400.0,1055.056,0.0,1.0
2023-09-18,0.835,0.905,0.8,0.8327,496359,417.5,452.5,400.0,416.35,992.718,0.0,1.0
2023-09-19,0.807,0.84,0.788,0.8337,258104,403.5,420.0,394.0,416.85,516.208,0.0,1.0
2023-09-20,0.83,0.8589,0.807,0.81,222506,415.0,429.45,403.5,405.0,445.012,0.0,1.0
2023-09-21,0.7773,0.8232,0.762,0.817,344853,388.65,411.6,381.0,408.5,689.706,0.0,1.0
2023-09-22,0.7672,0.802,0.7542,0.78,107892,383.6,401.0,377.1,390.0,215.784,0.0,1.0
2023-09-25,0.792,0.8,0.7002,0.792,353003,396.0,400.0,350.1,396.0,706.006,0.0,1.0
2023-09-26,0.8,0.819,0.7605,0.8,151861,400.0,409.5,380.25,400.0,303.722,0.0,1.0
2023-09-27,0.88,0.8998,0.8006,0.83,787484,440.0,449.9,400.3,415.0,1574.968,0.0,1.0
2023-09-28,0.8008,0.8638,0.78,0.8279,517140,400.4,431.9,390.0,413.95,1034.28,0.0,1.0
2023-09-29,0.7438,0.81,0.7268,0.81,215109,371.9,405.0,363.4,405.0,430.218,0.0,1.0
2023-10-02,0.7085,0.7599,0.703,0.7599,216242,354.25,379.95,351.5,379.95,432.484,0.0,1.0
2023-10-03,0.66,0.7249,0.6561,0.707,350653,330.0,362.45,328.05,353.5,701.306,0.0,1.0
2023-10-04,0.639,0.6764,0.6294,0.66,136801,319.5,338.2,314.7,330.0,273.602,0.0,1.0
2023-10-05,0.63,0.6399,0.6135,0.63,113808,315.0,319.95,306.75,315.0,227.616,0.0,1.0
2023-10-06,0.6266,0.6344,0.61,0.615,96334,313.3,317.2,305.0,307.5,192.668,0.0,1.0
2023-10-09,0.566,0.615018,0.566,0.61,177058,283.0,307.509,283.0,305.0,354.116,0.0,1.0
2023-10-10,0.5754,0.5899,0.5668,0.5824,114166,287.7,294.95,283.4,291.2,228.332,0.0,1.0
2023-10-11,0.5709,0.5949,0.5676,0.5849,67397,285.45,297.45,283.8,292.45,134.794,0.0,1.0
2023-10-12,0.5601,0.5749,0.5501,0.57,91154,280.05,287.45,275.05,285.0,182.308,0.0,1.0
2023-10-13,0.5921,0.6094,0.549401,0.55,165167,296.05,304.7,274.7005,275.0,330.334,0.0,1.0
2023-10-16,0.6395,0.6506,0.586,0.586,153427,319.75,325.3,293.0,293.0,306.854,0.0,1.0
2023-10-17,0.6276,0.6499,0.6138,0.6395,121404,313.8,324.95,306.9,319.75,242.808,0.0,1.0
2023-10-18,0.5951,0.635399,0.577,0.6324,75305,297.55,317.6995,288.5,316.2,150.61,0.0,1.0
2023-10-19,0.579,0.609,0.572701,0.5998,104615,289.5,304.5,286.3505,299.9,209.23,0.0,1.0
2023-10-20,0.551,0.5985,0.5502,0.5896,158928,275.5,299.25,275.1,294.8,317.856,0.0,1.0
2023-10-23,0.5574,0.578,0.5476,0.57,64374,278.7,289.0,273.8,285.0,128.748,0.0,1.0
2023-10-24,0.5449,0.5624,0.5346,0.545,62090,272.45,281.2,267.3,272.5,124.18,0.0,1.0
2023-10-25,0.5268,0.5479,0.52,0.5474,82679,263.4,273.95,260.0,273.7,165.358,0.0,1.0
2023-10-26,0.5225,0.53,0.516,0.516,32643,261.25,265.0,258.0,258.0,65.286,0.0,1.0
2023-10-27,0.5073,0.5399,0.5055,0.51,75863,253.65,269.95,252.75,255.0,151.726,0.0,1.0
2023-10-30,0.5036,0.51739,0.49,0.5,69787,251.8,258.695,245.0,250.0,139.574,0.0,1.0
2023-10-31,0.5599,0.59,0.4901,0.4972,285034,279.95,295.0,245.05,248.6,570.068,0.0,1.0
2023-11-01,0.5599,0.5613,0.515,0.5431,114615,279.95,280.65,257.5,271.55,229.23,0.0,1.0
2023-11-02,0.5667,0.5794,0.5527,0.5599,71984,283.35,289.7,276.35,279.95,143.968,0.0,1.0
2023-11-03,0.612951,0.6199,0.5501,0.5667,180958,306.4755,309.95,275.05,283.35,361.916,0.0,1.0
2023-11-06,0.619,0.639,0.5901,0.639,53677,309.5,319.5,295.05,319.5,107.354,0.0,1.0
2023-11-07,0.6069,0.6185,0.58,0.58,51751,303.45,309.25,290.0,290.0,103.502,0.0,1.0
2023-11-08,0.66,0.66,0.5801,0.5999,106708,330.0,330.0,290.05,299.95,213.416,0.0,1.0
2023-11-09,0.653,0.66,0.6018,0.66,55662,326.5,330.0,300.9,330.0,111.324,0.0,1.0
2023-11-10,0.631,0.67,0.63,0.63,41505,315.5,335.0,315.0,315.0,83.01,0.0,1.0
2023-11-13,0.529,0.591901,0.503001,0.575,289097,264.5,295.9505,251.5005,287.5,578.194,0.0,1.0
2023-11-14,0.5066,0.535,0.5,0.521,108606,253.3,267.5,250.0,260.5,217.212,0.0,1.0
2023-11-15,0.476,0.5187,0.465,0.51,144236,238.0,259.35,232.5,255.0,288.472,0.0,1.0
2023-11-16,0.4071,0.494999,0.3816,0.4743,220733,203.55,247.4995,190.8,237.15,441.466,0.0,1.0
2023-11-17,0.447,0.469,0.4186,0.45,380483,223.5,234.5,209.3,225.0,760.966,0.0,1.0
2023-11-20,0.4539,0.493,0.4538,0.48,102489,226.95,246.5,226.9,240.0,204.978,0.0,1.0
2023-11-21,0.432401,0.46,0.41755,0.46,80716,216.2005,230.0,208.775,230.0,161.432,0.0,1.0
2023-11-22,0.4451,0.47,0.4334,0.4382,74242,222.55,235.0,216.7,219.1,148.484,0.0,1.0
2023-11-24,0.449,0.46,0.4318,0.4505,36859,224.5,230.0,215.9,225.25,73.718,0.0,1.0
2023-11-27,0.431,0.4579,0.43,0.449,41177,215.5,228.95,215.0,224.5,82.354,0.0,1.0
2023-11-28,0.51,0.532,0.48,0.48,505155,255.0,266.0,240.0,240.0,1010.31,0.0,1.0
2023-11-29,0.509599,0.5161,0.4891,0.51,64058,254.7995,258.05,244.55,255.0,128.116,0.0,1.0
2023-11-30,0.4969,0.5,0.4655,0.4901,102893,248.45,250.0,232.75,245.05,205.786,0.0,1.0
2023-12-01,0.52,0.54,0.480301,0.4835,60779,260.0,270.0,240.1505,241.75,121.558,0.0,1.0
2023-12-04,0.5263,0.56,0.502101,0.5172,50209,263.15,280.0,251.0505,258.6,100.418,0.0,1.0
2023-12-05,0.5301,0.54,0.5145,0.5145,26486,265.05,270.0,257.25,257.25,52.972,0.0,1.0
2023-12-06,0.529,0.5413,0.4901,0.54,53198,264.5,270.65,245.05,270.0,106.396,0.0,1.0
2023-12-07,0.51,0.5296,0.51,0.5169,37923,255.0,264.8,255.0,258.45,75.846,0.0,1.0
2023-12-08,0.4951,0.5198,0.495,0.51,20465,247.55,259.9,247.5,255.0,40.93,0.0,1.0
2023-12-11,0.5,0.51,0.495,0.4952,28700,250.0,255.0,247.5,247.6,57.4,0.0,1.0
2023-12-12,0.5,0.5022,0.495,0.5,41820,250.0,251.1,247.5,250.0,83.64,0.0,1.0
2023-12-13,0.541,0.5513,0.4975,0.5513,106442,270.5,275.65,248.75,275.65,212.884,0.0,1.0
2023-12-14,0.61,0.62,0.521,0.541,118307,305.0,310.0,260.5,270.5,236.614,0.0,1.0
2023-12-15,0.5938,0.65,0.59,0.62,75442,296.9,325.0,295.0,310.0,150.884,0.0,1.0
2023-12-18,0.571,0.6399,0.57,0.6399,46706,285.5,319.95,285.0,319.95,93.412,0.0,1.0
2023-12-19,0.56,0.6,0.56,0.6,34413,280.0,300.0,280.0,300.0,68.826,0.0,1.0
2023-12-20,0.559,0.5914,0.54,0.5827,56926,279.5,295.7,270.0,291.35,113.852,0.0,1.0
2023-12-21,0.5511,0.562,0.531,0.55,48492,275.55,281.0,265.5,275.0,96.984,0.0,1.0
2023-12-22,0.511,0.556349,0.505,0.5507,48046,255.5,278.1745,252.5,275.35,96.092,0.0,1.0
2023-12-26,0.5003,0.5382,0.4804,0.521,54997,250.15,269.1,240.2,260.5,109.994,0.0,1.0
2023-12-27,0.5103,0.522499,0.47,0.495601,107277,255.15,261.2495,235.0,247.8005,214.554,0.0,1.0
2023-12-28,0.525,0.54,0.4951,0.54,31824,262.5,270.0,247.55,270.0,63.648,0.0,1.0
2023-12-29,0.5034,0.52,0.4711,0.51,108321,251.7,260.0,235.55,255.0,216.642,0.0,1.0
2024-01-02,0.4883,0.503,0.4882,0.503,30773,244.15,251.5,244.1,251.5,61.546,0.0,1.0
2024-01-03,0.495,0.5,0.48,0.49,49435,247.5,250.0,240.0,245.0,98.87,0.0,1.0
2024-01-04,0.497,0.5,0.4751,0.481,16842,248.5,250.0,237.55,240.5,33.684,0.0,1.0
2024-01-05,0.4851,0.534199,0.4851,0.492501,40851,242.55,267.0995,242.55,246.2505,81.702,0.0,1.0
2024-01-08,0.4766,0.4993,0.4705,0.486,26800,238.3,249.65,235.25,243.0,53.6,0.0,1.0
2024-01-09,0.4947,0.4949,0.48,0.4874,9507,247.35,247.45,240.0,243.7,19.014,0.0,1.0
2024-01-10,0.485,0.52,0.485,0.51,80013,242.5,260.0,242.5,255.0,160.026,0.0,1.0
2024-01-11,0.515,0.539799,0.471,0.52,1681800,257.5,269.8995,235.5,260.0,3363.6,0.0,1.0
2024-01-12,0.529,0.5527,0.4851,0.5176,103033,264.5,276.35,242.55,258.8,206.066,0.0,1.0
2024-01-16,0.5028,0.53,0.4927,0.4928,99980,251.4,265.0,246.35,246.4,199.96,0.0,1.0
2024-01-17,0.519,0.52,0.49,0.52,34148,259.5,260.0,245.0,260.0,68.296,0.0,1.0
2024-01-18,0.49,0.5019,0.474,0.49,67364,245.0,250.95,237.0,245.0,134.728,0.0,1.0
2024-01-19,0.486,0.5,0.4713,0.5,24120,243.0,250.0,235.65,250.0,48.24,0.0,1.0
2024-01-22,0.491,0.5041,0.476,0.5,24159,245.5,252.05,238.0,250.0,48.318,0.0,1.0
2024-01-23,0.4875,0.52,0.4875,0.5,50064,243.75,260.0,243.75,250.0,100.128,0.0,1.0
2024-01-24,0.4999,0.5199,0.4875,0.49,31577,249.95,259.95,243.75,245.0,63.154,0.0,1.0
2024-01-25,0.4875,0.509,0.4875,0.4875,18717,243.75,254.5,243.75,243.75,37.434,0.0,1.0
2024-01-26,0.4908,0.5097,0.48,0.5,34634,245.4,254.85,240.0,250.0,69.268,0.0,1.0
2024-01-29,0.4862,0.49121,0.4802,0.491,37895,243.1,245.605,240.1,245.5,75.79,0.0,1.0
2024-01-30,0.4884,0.4901,0.483,0.4878,10793,244.2,245.05,241.5,243.9,21.586,0.0,1.0
2024-01-31,0.485,0.54,0.465,0.489,258967,242.5,270.0,232.5,244.5,517.934,0.0,1.0
2024-02-01,0.4838,0.49,0.4755,0.488,12824,241.9,245.0,237.75,244.0,25.648,0.0,1.0
2024-02-02,0.462,0.48,0.46,0.48,64417,231.0,240.0,230.0,240.0,128.834,0.0,1.0
2024-02-05,0.4501,0.484,0.45,0.484,15033,225.05,242.0,225.0,242.0,30.066,0.0,1.0
2024-02-06,0.45,0.48,0.45,0.48,26403,225.0,240.0,225.0,240.0,52.806,0.0,1.0
2024-02-07,0.4501,0.47,0.44,0.45,30533,225.05,235.0,220.0,225.0,61.066,0.0,1.0
2024-02-08,0.46,0.479,0.45,0.45,32584,230.0,239.5,225.0,225.0,65.168,0.0,1.0
2024-02-09,0.48,0.48,0.451,0.465,37107,240.0,240.0,225.5,232.5,74.214,0.0,1.0
2024-02-12,0.471,0.548,0.47,0.48,937048,235.5,274.0,235.0,240.0,1874.096,0.0,1.0
2024-02-13,0.46,0.48,0.4523,0.48,72516,230.0,240.0,226.15,240.0,145.032,0.0,1.0
2024-02-14,0.4415,0.48,0.4295,0.463,83916,220.75,240.0,214.75,231.5,167.832,0.0,1.0
2024-02-15,0.4525,0.455,0.44,0.442,38431,226.25,227.5,220.0,221.0,76.862,0.0,1.0
2024-02-16,0.4474,0.468,0.44,0.468,35678,223.7,234.0,220.0,234.0,71.356,0.0,1.0
2024-02-20,0.42,0.4424,0.42,0.44,32050,210.0,221.2,210.0,220.0,64.1,0.0,1.0
2024-02-21,0.4306,0.46,0.422,0.46,35903,215.3,230.0,211.0,230.0,71.806,0.0,1.0
2024-02-22,0.4256,0.4796,0.41,0.431,351731,212.8,239.8,205.0,215.5,703.462,0.0,1.0
2024-02-23,0.42,0.4488,0.401,0.424,66164,210.0,224.4,200.5,212.0,132.328,0.0,1.0
2024-02-26,0.428,0.459,0.4099,0.4346,81955,214.0,229.5,204.95,217.3,163.91,0.0,1.0
2024-02-27,0.4338,0.4404,0.4132,0.4285,72198,216.9,220.2,206.6,214.25,144.396,0.0,1.0
2024-02-28,0.4231,0.45,0.41,0.4171,45688,211.55,225.0,205.0,208.55,91.376,0.0,1.0
2024-02-29,0.427,0.44584,0.42,0.42,26445,213.5,222.92,210.0,210.0,52.89,0.0,1.0
2024-03-01,0.428,0.44,0.42,0.44,24040,214.0,220.0,210.0,220.0,48.08,0.0,1.0
2024-03-04,0.4,0.434,0.4,0.43,87573,200.0,217.0,200.0,215.0,175.146,0.0,1.0
2024-03-05,0.3967,0.41,0.3931,0.41,70941,198.35,205.0,196.55,205.0,141.882,0.0,1.0
2024-03-06,0.4,0.4128,0.3967,0.4035,64456,200.0,206.4,198.35,201.75,128.912,0.0,1.0
2024-03-07,0.39,0.42,0.38,0.41,106484,195.0,210.0,190.0,205.0,212.968,0.0,1.0
2024-03-08,0.375,0.44,0.361,0.4198,184962,187.5,220.0,180.5,209.9,369.924,0.0,1.0
2024-03-11,0.385,0.399,0.362,0.399,82333,192.5,199.5,181.0,199.5,164.666,0.0,1.0
2024-03-12,0.34,0.393,0.34,0.393,71172,170.0,196.5,170.0,196.5,142.344,0.0,1.0
2024-03-13,0.3501,0.3911,0.3432,0.3461,119961,175.05,195.55,171.6,173.05,239.922,0.0,1.0
2024-03-14,0.3681,0.4019,0.3511,0.359,47628,184.05,200.95,175.55,179.5,95.256,0.0,1.0
2024-03-15,0.337,0.3647,0.33,0.351,132231,168.5,182.35,165.0,175.5,264.462,0.0,1.0
2024-03-18,0.32,0.35,0.32,0.34,95531,160.0,175.0,160.0,170.0,191.062,0.0,1.0
2024-03-19,0.302,0.3399,0.283,0.3064,228385,151.0,169.95,141.5,153.2,456.77,0.0,1.0
2024-03-20,0.3155,0.3318,0.29,0.3008,133067,157.75,165.9,145.0,150.4,266.134,0.0,1.0
2024-03-21,0.296,0.3449,0.2913,0.3153,193866,148.0,172.45,145.65,157.65,387.732,0.0,1.0
2024-03-22,0.287,0.322,0.27,0.29,301871,143.5,161.0,135.0,145.0,603.742,0.0,1.0
2024-03-25,0.2989,0.3104,0.2871,0.297,155183,149.45,155.2,143.55,148.5,310.366,0.0,1.0
2024-03-26,0.300301,0.31,0.290101,0.31,47364,150.1505,155.0,145.0505,155.0,94.728,0.0,1.0
2024-03-27,0.319,0.32,0.3001,0.3149,85770,159.5,160.0,150.05,157.45,171.54,0.0,1.0
2024-03-28,0.32,0.33999,0.3101,0.316,159820,160.0,169.995,155.05,158.0,319.64,0.0,1.0
2024-04-01,0.3493,0.38,0.3364,0.34,462696,174.65,190.0,168.2,170.0,925.392,0.0,1.0
2024-04-02,0.322,0.35,0.3203,0.35,150377,161.0,175.0,160.15,175.0,300.754,0.0,1.0
2024-04-03,0.3719,0.48,0.32,0.32,4555661,185.95,240.0,160.0,160.0,9111.322,0.0,1.0
2024-04-04,0.42,0.4799,0.35,0.386,2458999,210.0,239.95,175.0,193.0,4917.998,0.0,1.0
2024-04-05,7.7,11.99,7.3,8.2,471476,192.5,299.75,182.5,205.0,18859.04,0.0,0.05
2024-04-08,6.68,7.89,6.27,7.21,165966,167.0,197.25,156.75,180.25,6638.64,0.0,1.0
2024-04-09,6.4,7.615,6.3101,6.8,229077,160.0,190.375,157.7525,170.0,9163.08,0.0,1.0
2024-04-10,6.365,6.97,6.32,6.4,112937,159.125,174.25,158.0,160.0,4517.48,0.0,1.0
2024-04-11,6.1,6.3,5.6,6.01,179727,152.5,157.5,140.0,150.25,7189.08,0.0,1.0
2024-04-12,5.71,6.3,5.58,6.21,55010,142.75,157.5,139.5,155.25,2200.4,0.0,1.0
2024-04-15,5.25,6.39,4.32,5.68,866951,131.25,159.75,108.0,142.0,34678.04,0.0,1.0
2024-04-16,4.55,5.88,4.41,4.96,275519,113.75,147.0,110.25,124.0,11020.76,0.0,1.0
2024-04-17,6.66,12.47,5.39,6.02,12901184,166.5,311.75,134.75,150.5,516047.36,0.0,1.0
2024-04-18,4.58,6.3603,4.36,6.22,698169,114.5,159.0075,109.0,155.5,27926.76,0.0,1.0
2024-04-19,3.76,4.49,3.7,4.49,361911,94.0,112.25,92.5,112.25,14476.44,0.0,1.0
2024-04-22,6.26,7.77,3.62,4.02,15976439,156.5,194.25,90.5,100.5,639057.56,0.0,1.0
2024-04-23,6.59,7.5,6.151,6.47,1978175,164.75,187.5,153.775,161.75,79127,0.0,1.0
2024-04-24,6.3,6.68,5.45,6.3,288111,157.5,167.0,136.25,157.5,11524.44,0.0,1.0
2024-04-25,6.22,6.34,5.57,6.12,165232,155.5,158.5,139.25,153.0,6609.28,0.0,1.0
2024-04-26,5.49,6.38,5.04,5.94,237899,137.25,159.5,126.0,148.5,9515.96,0.0,1.0
2024-04-29,5.22,5.34,4.8112,5.06,126762,130.5,133.5,120.28,126.5,5070.48,0.0,1.0
2024-04-30,5.47,5.81,4.9,5.01,152329,136.75,145.25,122.5,125.25,6093.16,0.0,1.0
2024-05-01,4.9,5.62,4.9,5.45,121800,122.5,140.5,122.5,136.25,4872,0.0,1.0
2024-05-02,4.91,5.3,4.84,4.84,78695,122.75,132.5,121.0,121.0,3147.8,0.0,1.0
2024-05-03,4.84,5.2899,4.73,4.9,93992,121.0,132.2475,118.25,122.5,3759.68,0.0,1.0
2024-05-06,4.81,5.08,4.49,4.82,118712,120.25,127.0,112.25,120.5,4748.48,0.0,1.0
2024-05-07,4.91,5.23,4.8,5.0,139731,122.75,130.75,120.0,125.0,5589.24,0.0,1.0
2024-05-08,4.7,5.03,4.511,4.91,68233,117.5,125.75,112.775,122.75,2729.32,0.0,1.0
2024-05-09,4.32,4.7099,4.31,4.48,96906,108.0,117.7475,107.75,112.0,3876.24,0.0,1.0
2024-05-10,3.95,4.39,3.75,4.39,127665,98.75,109.75,93.75,109.75,5106.6,0.0,1.0
2024-05-13,3.78,3.95,3.7,3.95,67295,94.5,98.75,92.5,98.75,2691.8,0.0,1.0
2024-05-14,4.27,4.49,3.61,3.75,136031,106.75,112.25,90.25,93.75,5441.24,0.0,1.0
2024-05-15,4.94,9.2,4.81,7.93,18601771,123.5,230.0,120.25,198.25,744070.84,0.0,1.0
2024-05-16,4.75,5.56,4.52,4.8,712755,118.75,139.0,113.0,120.0,28510.2,0.0,1.0
2024-05-17,3.48,4.33,3.48,4.15,586974,87.0,108.25,87.0,103.75,23478.96,0.0,1.0
2024-05-20,3.8,4.32,3.37,3.66,1330056,95.0,108.0,84.25,91.5,53202.24,0.0,1.0
2024-05-21,4.33,5.86,4.1,5.7,5933297,108.25,146.5,102.5,142.5,237331.88,0.0,1.0
2024-05-22,2.3,2.39,1.82,1.87,5635210,57.5,59.75,45.5,46.75,225408.4,0.0,1.0
2024-05-23,2.28,2.5,2.0,2.2,1085576,57.0,62.5,50.0,55.0,43423.04,0.0,1.0
2024-05-24,2.18,2.24,2.12,2.18,259809,54.5,56.0,53.0,54.5,10392.36,0.0,1.0
2024-05-28,1.77,2.18,1.74,2.14,847273,44.25,54.5,43.5,53.5,33890.92,0.0,1.0
2024-05-29,1.77,1.8093,1.68,1.75,183976,44.25,45.2325,42.0,43.75,7359.04,0.0,1.0
2024-05-30,1.7,1.77,1.66,1.76,249901,42.5,44.25,41.5,44.0,9996.04,0.0,1.0
2024-05-31,1.66,1.7471,1.63,1.72,192376,41.5,43.6775,40.75,43.0,7695.04,0.0,1.0
2024-06-03,1.66,1.75,1.63,1.7,137430,41.5,43.75,40.75,42.5,5497.2,0.0,1.0
2024-06-04,1.67,1.7,1.6,1.63,197219,41.75,42.5,40.0,40.75,7888.76,0.0,1.0
2024-06-05,1.74,1.95,1.68,1.69,459064,43.5,48.75,42.0,42.25,18362.56,0.0,1.0
2024-06-06,2.05,2.2056,1.76,1.85,1462125,51.25,55.14,44.0,46.25,58485,0.0,1.0
2024-06-07,1.76,2.02,1.63,2.02,551373,44.0,50.5,40.75,50.5,22054.92,0.0,1.0
2024-06-10,1.71,1.795,1.65,1.77,174077,42.75,44.875,41.25,44.25,6963.08,0.0,1.0
2024-06-11,1.71,1.76,1.6,1.6,97387,42.75,44.0,40.0,40.0,3895.48,0.0,1.0
2024-06-12,1.65,1.77,1.57,1.71,260252,41.25,44.25,39.25,42.75,10410.08,0.0,1.0
2024-06-13,1.59,1.74,1.52,1.65,123605,39.75,43.5,38.0,41.25,4944.2,0.0,1.0
2024-06-14,1.58,1.8,1.5,1.66,807242,39.5,45.0,37.5,41.5,32289.68,0.0,1.0
2024-06-17,1.45,1.5499,1.42,1.52,363564,36.25,38.7475,35.5,38.0,14542.56,0.0,1.0
2024-06-18,1.4,1.49,1.36,1.49,178777,35.0,37.25,34.0,37.25,7151.08,0.0,1.0
2024-06-20,1.51,1.614,1.37,1.41,291250,37.75,40.35,34.25,35.25,11650,0.0,1.0
2024-06-21,1.42,1.55,1.41,1.41,84446,35.5,38.75,35.25,35.25,3377.84,0.0,1.0
2024-06-24,1.39,1.4687,1.3613,1.43,60767,34.75,36.7175,34.0325,35.75,2430.68,0.0,1.0
2024-06-25,1.34,1.42,1.27,1.38,161731,33.5,35.5,31.75,34.5,6469.24,0.0,1.0
2024-06-26,1.28,1.32,1.212,1.3,192728,32.0,33.0,30.3,32.5,7709.12,0.0,1.0
2024-06-27,1.3,1.31,1.25,1.26,70631,32.5,32.75,31.25,31.5,2825.24,0.0,1.0
2024-06-28,1.29,1.31,1.22,1.3,64740,32.25,32.75,30.5,32.5,2589.6,0.0,1.0
2024-07-01,1.27,1.3,1.25,1.3,27041,31.75,32.5,31.25,32.5,1081.64,0.0,1.0
2024-07-02,1.23,1.29,1.12,1.29,192235,30.75,32.25,28.0,32.25,7689.4,0.0,1.0
2024-07-03,1.25,1.2578,1.19,1.21,74270,31.25,31.445,29.75,30.25,2970.8,0.0,1.0
2024-07-05,1.21,1.25,1.2,1.25,56988,30.25,31.25,30.0,31.25,2279.52,0.0,1.0
2024-07-08,1.23,1.26,1.205,1.26,55158,30.75,31.5,30.125,31.5,2206.32,0.0,1.0
2024-07-09,1.24,1.24,1.17,1.2,58611,31.0,31.0,29.25,30.0,2344.44,0.0,1.0
2024-07-10,1.2,1.2699,1.195,1.24,94118,30.0,31.7475,29.875,31.0,3764.72,0.0,1.0
2024-07-11,1.32,1.4787,1.22,1.2438,337930,33.0,36.9675,30.5,31.095,13517.2,0.0,1.0
2024-07-12,1.34,1.4106,1.31,1.32,80420,33.5,35.265,32.75,33.0,3216.8,0.0,1.0
2024-07-15,1.3,1.3292,1.26,1.31,58981,32.5,33.23,31.5,32.75,2359.24,0.0,1.0
2024-07-16,1.38,1.45,1.32,1.32,132823,34.5,36.25,33.0,33.0,5312.92,0.0,1.0
2024-07-17,1.37,1.42,1.35,1.38,37615,34.25,35.5,33.75,34.5,1504.6,0.0,1.0
2024-07-18,1.38,1.5,1.36,1.36,138393,34.5,37.5,34.0,34.0,5535.72,0.0,1.0
2024-07-19,1.38,1.44,1.32,1.36,70675,34.5,36.0,33.0,34.0,2827,0.0,1.0
2024-07-22,1.35,1.4,1.34,1.375,52500,33.75,35.0,33.5,34.375,2100,0.0,1.0
2024-07-23,1.32,1.41,1.31,1.32,36256,33.0,35.25,32.75,33.0,1450.24,0.0,1.0
2024-07-24,1.36,1.4,1.26,1.3,202525,34.0,35.0,31.5,32.5,8101,0.0,1.0
2024-07-25,1.34,1.4,1.321,1.4,60317,33.5,35.0,33.025,35.0,2412.68,0.0,1.0
2024-07-26,1.33,1.37,1.3,1.36,38579,33.25,34.25,32.5,34.0,1543.16,0.0,1.0
2024-07-29,1.32,1.38,1.2501,1.38,40705,33.0,34.5,31.2525,34.5,1628.2,0.0,1.0
2024-07-30,1.3,1.322,1.27,1.3201,24684,32.5,33.05,31.75,33.0025,987.36,0.0,1.0
2024-07-31,1.34,1.43,1.27,1.295,187187,33.5,35.75,31.75,32.375,7487.48,0.0,1.0
2024-08-01,1.32,1.35,1.3,1.31,53565,33.0,33.75,32.5,32.75,2142.6,0.0,1.0
2024-08-02,1.2,1.2699,1.16,1.2699,503558,30.0,31.7475,29.0,31.7475,20142.32,0.0,1.0
2024-08-05,1.03,1.09,1.0,1.09,113610,25.75,27.25,25.0,27.25,4544.4,0.0,1.0
2024-08-06,1.05,1.07,1.0,1.06,17375,26.25,26.75,25.0,26.5,695,0.0,1.0
2024-08-07,1.14,1.2,1.01,1.01,115400,28.5,30.0,25.25,25.25,4616,0.0,1.0
2024-08-08,1.13,1.15,1.12,1.14,14957,28.25,28.75,28.0,28.5,598.28,0.0,1.0
2024-08-09,1.16,1.21,1.12,1.15,45825,29.0,30.25,28.0,28.75,1833,0.0,1.0
2024-08-12,1.16,1.1999,1.13,1.1346,20243,29.0,29.9975,28.25,28.365,809.72,0.0,1.0
2024-08-13,1.175,1.2,1.14,1.1799,30213,29.375,30.0,28.5,29.4975,1208.52,0.0,1.0
2024-08-14,1.3,1.58,1.23,1.41,24096048,32.5,39.5,30.75,35.25,963841.92,0.0,1.0
2024-08-15,1.29,1.38,1.12,1.38,877972,32.25,34.5,28.0,34.5,35118.88,0.0,1.0
2024-08-16,1.14,1.25,1.14,1.24,204319,28.5,31.25,28.5,31.0,8172.76,0.0,1.0
2024-08-19,1.21,1.24,1.13,1.13,198384,30.25,31.0,28.25,28.25,7935.36,0.0,1.0
2024-08-20,1.16,1.21,1.16,1.18,87653,29.0,30.25,29.0,29.5,3506.12,0.0,1.0
2024-08-21,1.15,1.19,1.11,1.12,109508,28.75,29.75,27.75,28.0,4380.32,0.0,1.0
2024-08-22,1.14,1.19,1.12,1.16,93038,28.5,29.75,28.0,29.0,3721.52,0.0,1.0
2024-08-23,1.19,1.2899,1.11,1.11,198582,29.75,32.2475,27.75,27.75,7943.28,0.0,1.0
2024-08-26,1.18,1.22,1.17,1.19,29064,29.5,30.5,29.25,29.75,1162.56,0.0,1.0
2024-08-27,1.15,1.2299,1.14,1.18,56039,28.75,30.7475,28.5,29.5,2241.56,0.0,1.0
2024-08-28,1.1501,1.187,1.14,1.15,51935,28.7525,29.675,28.5,28.75,2077.4,0.0,1.0
2024-08-29,1.14,1.17,1.12,1.13,22275,28.5,29.25,28.0,28.25,891,0.0,1.0
2024-08-30,1.14,1.1866,1.1,1.14,71822,28.5,29.665,27.5,28.5,2872.88,0.0,1.0
2024-09-03,1.071,1.14,1.06,1.14,46530,26.775,28.5,26.5,28.5,1861.2,0.0,1.0
2024-09-04,1.02,1.0899,1.01,1.08,48984,25.5,27.2475,25.25,27.0,1959.36,0.0,1.0
2024-09-05,1.04,1.06,1.02,1.04,36556,26.0,26.5,25.5,26.0,1462.24,0.0,1.0
2024-09-06,0.9,1.04,0.86915,1.04,188508,22.5,26.0,21.72875,26.0,7540.32,0.0,1.0
2024-09-09,0.8915,0.892,0.8,0.88,52061,22.2875,22.3,20.0,22.0,2082.44,0.0,1.0
2024-09-10,0.9079,0.92,0.8556,0.9,22137,22.6975,23.0,21.39,22.5,885.48,0.0,1.0
2024-09-11,0.9605,0.98,0.86,0.9,26555,24.0125,24.5,21.5,22.5,1062.2,0.0,1.0
2024-09-12,0.95,0.98,0.9301,0.95,17338,23.75,24.5,23.2525,23.75,693.52,0.0,1.0
2024-09-13,1.01,1.01,0.922,0.9546,15226,25.25,25.25,23.05,23.865,609.04,0.0,1.0
2024-09-16,0.99,1.03,0.9546,1.01,17310,24.75,25.75,23.865,25.25,692.4,0.0,1.0
2024-09-17,1.0,1.0,0.9446,0.99,15643,25.0,25.0,23.615,24.75,625.72,0.0,1.0
2024-09-18,0.93,0.95,0.91,0.93,42351,23.25,23.75,22.75,23.25,1694.04,0.0,1.0
2024-09-19,0.9479,0.9948,0.91,0.93,40306,23.6975,24.87,22.75,23.25,1612.24,0.0,1.0
2024-09-20,0.8522,0.99,0.8522,0.98,72007,21.305,24.75,21.305,24.5,2880.28,0.0,1.0
2024-09-23,0.812,0.884195,0.8,0.86,54407,20.3,22.104875,20.0,21.5,2176.28,0.0,1.0
2024-09-24,0.6771,0.83,0.67005,0.8282,456626,16.9275,20.75,16.75125,20.705,18265.04,0.0,1.0
2024-09-25,0.5101,0.7,0.5,0.6672,1029659,12.7525,17.5,12.5,16.68,41186.36,0.0,1.0
2024-09-26,0.4652,0.544175,0.46,0.54,364111,11.63,13.604375,11.5,13.5,14564.44,0.0,1.0
2024-09-27,0.29,0.443,0.25,0.4403,5787507,7.25,11.075,6.25,11.0075,231500.28,0.0,1.0
2024-09-30,0.266,0.29,0.25,0.29,1513074,6.65,7.25,6.25,7.25,60522.96,0.0,1.0
2024-10-01,0.2362,0.266,0.23,0.266,1125855,5.905,6.65,5.75,6.65,45034.2,0.0,1.0
2024-10-02,0.2136,0.236099,0.2049,0.231,1530140,5.34,5.902475,5.1225,5.775,61205.6,0.0,1.0
2024-10-03,0.2024,0.2242,0.2,0.2173,1118153,5.06,5.605,5.0,5.4325,44726.12,0.0,1.0
2024-10-04,0.2145,0.231,0.201,0.207,3291066,5.3625,5.775,5.025,5.175,131642.64,0.0,1.0
2024-10-07,0.2099,0.2182,0.2,0.2182,1155495,5.2475,5.455,5.0,5.455,46219.8,0.0,1.0
2024-10-08,0.204,0.2128,0.1926,0.2128,1123786,5.1,5.32,4.815,5.32,44951.44,0.0,1.0
2024-10-09,0.1999,0.2094,0.19,0.204,813412,4.9975,5.235,4.75,5.1,32536.48,0.0,1.0
2024-10-10,0.2056,0.215,0.1975,0.215,821366,5.14,5.375,4.9375,5.375,32854.64,0.0,1.0
2024-10-11,0.2148,0.22,0.2025,0.2056,850054,5.37,5.5,5.0625,5.14,34002.16,0.0,1.0
2024-10-14,0.211,0.2284,0.205,0.2148,1649646,5.275,5.71,5.125,5.37,65985.84,0.0,1.0
2024-10-15,0.21,0.22,0.205,0.211,859783,5.25,5.5,5.125,5.275,34391.32,0.0,1.0
2024-10-16,0.213,0.2244,0.206,0.21,1787274,5.325,5.61,5.15,5.25,71490.96,0.0,1.0
2024-10-17,0.213,0.2189,0.2053,0.2105,559653,5.325,5.4725,5.1325,5.2625,22386.12,0.0,1.0
2024-10-18,0.208,0.2199,0.205,0.2123,600735,5.2,5.4975,5.125,5.3075,24029.4,0.0,1.0
2024-10-21,0.217,0.24,0.2033,0.21,3949072,5.425,6.0,5.0825,5.25,157962.88,0.0,1.0
2024-10-22,0.223,0.288,0.203,0.217,25114622,5.575,7.2,5.075,5.425,1004584.88,0.0,1.0
2024-10-23,0.2171,0.2499,0.2111,0.225,7300317,5.4275,6.2475,5.2775,5.625,292012.68,0.0,1.0
2024-10-24,0.2139,0.225399,0.1945,0.2101,3391931,5.3475,5.634975,4.8625,5.2525,135677.24,0.0,1.0
2024-10-25,0.215,0.3188,0.215,0.2745,139312224,5.375,7.97,5.375,6.8625,5572488.96,0.0,1.0
2024-10-28,0.191,0.215,0.1678,0.2144,11963996,4.775,5.375,4.195,5.36,478559.84,0.0,1.0
2024-10-29,0.1477,0.1675,0.141,0.1607,9930585,3.6925,4.1875,3.525,4.0175,397223.4,0.0,1.0
2024-10-30,0.1431,0.16,0.14,0.1433,3879598,3.5775,4.0,3.5,3.5825,155183.92,0.0,1.0
2024-10-31,0.1437,0.1446,0.1303,0.1389,1847848,3.5925,3.615,3.2575,3.4725,73913.92,0.0,1.0
2024-11-01,0.1325,0.1485,0.1312,0.1485,1425355,3.3125,3.7125,3.28,3.7125,57014.2,0.0,1.0
2024-11-04,0.1338,0.1347,0.122,0.13,1142639,3.345,3.3675,3.05,3.25,45705.56,0.0,1.0
2024-11-05,0.1482,0.155,0.128,0.13,2616444,3.705,3.875,3.2,3.25,104657.76,0.0,1.0
2024-11-06,0.1485,0.1642,0.1385,0.1438,4679175,3.7125,4.105,3.4625,3.595,187167,0.0,1.0
2024-11-07,0.1573,0.159,0.14905,0.1498,2110550,3.9325,3.975,3.72625,3.745,84422,0.0,1.0
2024-11-08,0.1728,0.1769,0.1455,0.1526,3276477,4.32,4.4225,3.6375,3.815,131059.08,0.0,1.0
2024-11-11,0.1815,0.1844,0.1617,0.1692,2005920,4.5375,4.61,4.0425,4.23,80236.8,0.0,1.0
2024-11-12,0.1734,0.188,0.171,0.18,1737798,4.335,4.7,4.275,4.5,69511.92,0.0,1.0
2024-11-13,0.1526,0.1781,0.143,0.1628,13087617,3.815,4.4525,3.575,4.07,523504.68,0.0,1.0
2024-11-14,0.1519,0.158,0.1429,0.158,2034764,3.7975,3.95,3.5725,3.95,81390.56,0.0,1.0
2024-11-15,0.1478,0.15,0.1345,0.15,924940,3.695,3.75,3.3625,3.75,36997.6,0.0,1.0
2024-11-18,0.1395,0.1506,0.1346,0.1506,638121,3.4875,3.765,3.365,3.765,25524.84,0.0,1.0
2024-11-19,0.157,0.1647,0.1365,0.143,3169828,3.925,4.1175,3.4125,3.575,126793.12,0.0,1.0
2024-11-20,0.1556,0.1594,0.152,0.155,1858575,3.89,3.985,3.8,3.875,74343,0.0,1.0
2024-11-21,0.1589,0.164259,0.143,0.154,1437290,3.9725,4.106475,3.575,3.85,57491.6,0.0,1.0
2024-11-22,0.1604,0.1655,0.1531,0.1541,840217,4.01,4.1375,3.8275,3.8525,33608.68,0.0,1.0
2024-11-25,0.153,0.1675,0.1505,0.1574,1589264,3.825,4.1875,3.7625,3.935,63570.56,0.0,1.0
2024-11-26,0.1572,0.1649,0.15,0.15,1044360,3.93,4.1225,3.75,3.75,41774.4,0.0,1.0
2024-11-27,0.1698,0.174,0.1555,0.1606,1460348,4.245,4.35,3.8875,4.015,58413.92,0.0,1.0
2024-11-29,0.167,0.18,0.164,0.18,487182,4.175,4.5,4.1,4.5,19487.28,0.0,1.0
2024-12-02,0.1607,0.1672,0.1523,0.1672,1014295,4.0175,4.18,3.8075,4.18,40571.8,0.0,1.0
2024-12-03,0.1669,0.1744,0.1531,0.1559,1235594,4.1725,4.36,3.8275,3.8975,49423.76,0.0,1.0
2024-12-04,0.173,0.1869,0.1659,0.1781,4558166,4.325,4.6725,4.1475,4.4525,182326.64,0.0,1.0
2024-12-05,0.1653,0.1762,0.1611,0.1752,1054791,4.1325,4.405,4.0275,4.38,42191.64,0.0,1.0
2024-12-06,0.1691,0.1724,0.1522,0.165,754843,4.2275,4.31,3.805,4.125,30193.72,0.0,1.0
2024-12-09,0.1667,0.1765,0.1656,0.1656,648109,4.1675,4.4125,4.14,4.14,25924.36,0.0,1.0
2024-12-10,0.1702,0.1776,0.1601,0.177,1981854,4.255,4.44,4.0025,4.425,79274.16,0.0,1.0
2024-12-11,0.1699,0.176,0.161,0.176,559342,4.2475,4.4,4.025,4.4,22373.68,0.0,1.0
2024-12-12,0.1594,0.1695,0.1575,0.1648,631728,3.985,4.2375,3.9375,4.12,25269.12,0.0,1.0
2024-12-13,0.1574,0.161,0.1425,0.157,1019229,3.935,4.025,3.5625,3.925,40769.16,0.0,1.0
2024-12-16,0.148,0.1559,0.1468,0.1559,604464,3.7,3.8975,3.67,3.8975,24178.56,0.0,1.0
2024-12-17,0.1466,0.1499,0.1416,0.1499,518209,3.665,3.7475,3.54,3.7475,20728.36,0.0,1.0
2024-12-18,0.1441,0.1574,0.1429,0.1466,1193555,3.6025,3.935,3.5725,3.665,47742.2,0.0,1.0
2024-12-19,0.1454,0.1538,0.1429,0.1519,2293910,3.635,3.845,3.5725,3.7975,91756.4,0.0,1.0
2024-12-20,0.2377,0.4666,0.142,0.15,354327020,5.9425,11.665,3.55,3.75,14173080.8,0.0,1.0
2024-12-23,0.3621,0.54,0.3125,0.4381,410013520,9.0525,13.5,7.8125,10.9525,16400540.8,0.0,1.0
2024-12-24,0.357,0.3751,0.2819,0.3356,14494160,8.925,9.3775,7.0475,8.39,579766.4,0.0,1.0
2024-12-26,0.3115,0.3349,0.285,0.3349,8227503,7.7875,8.3725,7.125,8.3725,329100.12,0.0,1.0
2024-12-27,0.3454,0.3679,0.2836,0.3066,10673860,8.635,9.1975,7.09,7.665,426954.4,0.0,1.0
2024-12-30,0.327,0.37,0.31,0.34,6900017,8.175,9.25,7.75,8.5,276000.68,0.0,1.0
2024-12-31,0.3215,0.3384,0.31,0.33,2249337,8.0375,8.46,7.75,8.25,89973.48,0.0,1.0
2025-01-02,0.311,0.33,0.293,0.3117,1948823,7.775,8.25,7.325,7.7925,77952.92,0.0,1.0
2025-01-03,0.3356,0.35,0.2965,0.32,3329304,8.39,8.75,7.4125,8.0,133172.16,0.0,1.0
2025-01-06,0.3324,0.424,0.325,0.36,9533080,8.31,10.6,8.125,9.0,381323.2,0.0,1.0
2025-01-07,0.3183,0.3482,0.31,0.3109,2939371,7.9575,8.705,7.75,7.7725,117574.84,0.0,1.0
2025-01-08,0.2952,0.3382,0.295,0.3195,21283329,7.38,8.455,7.375,7.9875,851333.16,0.0,1.0
2025-01-10,0.3032,0.309,0.25,0.29,4566611,7.58,7.725,6.25,7.25,182664.44,0.0,1.0
2025-01-13,0.2431,0.3002,0.237,0.3001,19631485,6.0775,7.505,5.925,7.5025,785259.4,0.0,1.0
2025-01-14,0.234,0.269,0.2216,0.268,4865508,5.85,6.725,5.54,6.7,194620.32,0.0,1.0
2025-01-15,0.22,0.2476,0.2101,0.2467,3777020,5.5,6.19,5.2525,6.1675,151080.8,0.0,1.0
2025-01-16,0.25,0.27,0.22,0.2315,7058948,6.25,6.75,5.5,5.7875,282357.92,0.0,1.0
2025-01-17,0.28,0.2891,0.2544,0.2544,4776149,7.0,7.2275,6.36,6.36,191045.96,0.0,1.0
2025-01-21,0.2604,0.2775,0.2521,0.275,2223055,6.51,6.9375,6.3025,6.875,88922.2,0.0,1.0
2025-01-22,0.28,0.2855,0.2501,0.264,2993393,7.0,7.1375,6.2525,6.6,119735.72,0.0,1.0
2025-01-23,0.2744,0.2787,0.2604,0.2674,1596111,6.86,6.9675,6.51,6.685,63844.44,0.0,1.0
2025-01-24,0.299,0.32,0.2701,0.2774,5116607,7.475,8.0,6.7525,6.935,204664.28,0.0,1.0
2025-01-27,0.2707,0.3079,0.2497,0.29,2437359,6.7675,7.6975,6.2425,7.25,97494.36,0.0,1.0
2025-01-28,0.2601,0.2691,0.237,0.26,2341845,6.5025,6.7275,5.925,6.5,93673.8,0.0,1.0
2025-01-29,0.2567,0.28,0.2501,0.2608,1335527,6.4175,7.0,6.2525,6.52,53421.08,0.0,1.0
2025-01-30,0.2452,0.26,0.2326,0.254,1465808,6.13,6.5,5.815,6.35,58632.32,0.0,1.0
2025-01-31,0.225,0.26,0.2201,0.25,3294259,5.625,6.5,5.5025,6.25,131770.36,0.0,1.0
2025-02-03,0.2195,0.2203,0.2025,0.22,2209278,5.4875,5.5075,5.0625,5.5,88371.12,0.0,1.0
2025-02-04,0.2099,0.22,0.208,0.22,1330216,5.2475,5.5,5.2,5.5,53208.64,0.0,1.0
2025-02-05,0.208,0.28229,0.182,0.272,66828458,5.2,7.05725,4.55,6.8,2673138.32,0.0,1.0
2025-02-06,0.1998,0.20999,0.19,0.1929,5200809,4.995,5.24975,4.75,4.8225,208032.36,0.0,1.0
2025-02-07,0.1924,0.2,0.1848,0.1939,2774903,4.81,5.0,4.62,4.8475,110996.12,0.0,1.0
2025-02-10,0.185,0.1966,0.18,0.188,2647893,4.625,4.915,4.5,4.7,105915.72,0.0,1.0
2025-02-11,0.178,0.182,0.1735,0.18,2502327,4.45,4.55,4.3375,4.5,100093.08,0.0,1.0
2025-02-12,0.179,0.1863,0.1623,0.18,2638764,4.475,4.6575,4.0575,4.5,105550.56,0.0,1.0
2025-02-13,0.177,0.1799,0.17,0.175,1749538,4.425,4.4975,4.25,4.375,69981.52,0.0,1.0
2025-02-14,0.2015,0.2089,0.1766,0.1786,15613594,5.0375,5.2225,4.415,4.465,624543.76,0.0,1.0
2025-02-18,0.223,0.31,0.2048,0.2275,50187556,5.575,7.75,5.12,5.6875,2007502.24,0.0,1.0
2025-02-19,0.233,0.2494,0.2101,0.226,8404107,5.825,6.235,5.2525,5.65,336164.28,0.0,1.0
2025-02-20,0.2333,0.2439,0.215,0.221,3187602,5.8325,6.0975,5.375,5.525,127504.08,0.0,1.0
2025-02-21,0.218,0.2351,0.2151,0.2351,2017917,5.45,5.8775,5.3775,5.8775,80716.68,0.0,1.0
2025-02-24,0.216,0.2366,0.195,0.2226,2593441,5.4,5.915,4.875,5.565,103737.64,0.0,1.0
2025-02-25,0.1984,0.2137,0.1919,0.2024,1359816,4.96,5.3425,4.7975,5.06,54392.64,0.0,1.0
2025-02-26,0.204,0.2173,0.193,0.193,954534,5.1,5.4325,4.825,4.825,38181.36,0.0,1.0
2025-02-27,0.17,0.1884,0.17,0.1877,3416931,4.25,4.71,4.25,4.6925,136677.24,0.0,1.0
2025-02-28,0.159,0.1657,0.1456,0.16,2278418,3.975,4.1425,3.64,4.0,91136.72,0.0,1.0
2025-03-03,2.79,3.77,2.62,3.77,380050,2.79,3.77,2.62,3.77,380050,0.0,0.04
2025-03-04,2.3,2.8585,2.25,2.53,297625,2.3,2.8585,2.25,2.53,297625,0.0,1.0
2025-03-05,2.41,2.49,1.93,2.21,188352,2.41,2.49,1.93,2.21,188352,0.0,1.0
2025-03-06,2.23,2.39,2.21,2.21,74917,2.23,2.39,2.21,2.21,74917,0.0,1.0
2025-03-07,2.13,2.22,2.085,2.2,44329,2.13,2.22,2.085,2.2,44329,0.0,1.0
2025-03-10,1.92,2.11,1.88,2.1,65902,1.92,2.11,1.88,2.1,65902,0.0,1.0
2025-03-11,1.94,1.95,1.8148,1.91,71156,1.94,1.95,1.8148,1.91,71156,0.0,1.0
2025-03-12,2.09,2.125,1.87,1.91,55975,2.09,2.125,1.87,1.91,55975,0.0,1.0
2025-03-13,2.4,2.49,2.05,2.05,104339,2.4,2.49,2.05,2.05,104339,0.0,1.0
2025-03-14,2.82,2.86,2.4,2.4,111413,2.82,2.86,2.4,2.4,111413,0.0,1.0
2025-03-17,2.61,2.82,2.5,2.82,77785,2.61,2.82,2.5,2.82,77785,0.0,1.0
2025-03-18,2.6513,2.7586,2.57,2.65,21451,2.6513,2.7586,2.57,2.65,21451,0.0,1.0
2025-03-19,2.75,2.8167,2.59,2.65,23080,2.75,2.8167,2.59,2.65,23080,0.0,1.0
2025-03-20,2.66,2.85,2.63,2.72,18679,2.66,2.85,2.63,2.72,18679,0.0,1.0
2025-03-21,2.57,2.72,2.51,2.72,29124,2.57,2.72,2.51,2.72,29124,0.0,1.0
2025-03-24,2.55,2.7028,2.5006,2.57,19149,2.55,2.7028,2.5006,2.57,19149,0.0,1.0
2025-03-25,2.89,2.9,2.6,2.6,40945,2.89,2.9,2.6,2.6,40945,0.0,1.0
2025-03-26,3.835,3.9654,2.96,2.99,531034,3.835,3.9654,2.96,2.99,531034,0.0,1.0
2025-03-27,3.62,4.1481,3.53,3.83,121488,3.62,4.1481,3.53,3.83,121488,0.0,1.0
2025-03-28,3.47,3.72,3.19,3.55,45175,3.47,3.72,3.19,3.55,45175,0.0,1.0
2025-03-31,2.43,3.12,2.27,3.11,153712,2.43,3.12,2.27,3.11,153712,0.0,1.0
2025-04-01,2.65,2.95,2.349,2.37,48706,2.65,2.95,2.349,2.37,48706,0.0,1.0
2025-04-02,2.81,2.95,2.6004,2.61,65277,2.81,2.95,2.6004,2.61,65277,0.0,1.0
2025-04-03,2.5,2.73,2.4,2.73,35371,2.5,2.73,2.4,2.73,35371,0.0,1.0
2025-04-04,2.26,2.36,2.1601,2.35,57519,2.26,2.36,2.1601,2.35,57519,0.0,1.0
2025-04-07,2.13,2.23,1.92,2.11,32648,2.13,2.23,1.92,2.11,32648,0.0,1.0
2025-04-08,2.1,2.3469,2.1,2.14,27044,2.1,2.3469,2.1,2.14,27044,0.0,1.0
2025-04-09,2.125,2.255,2.03,2.1,83383,2.125,2.255,2.03,2.1,83383,0.0,1.0
2025-04-10,1.98,2.25,1.92,2.25,93696,1.98,2.25,1.92,2.25,93696,0.0,1.0
2025-04-11,1.99,2.05,1.83,1.98,129526,1.99,2.05,1.83,1.98,129526,0.0,1.0
2025-04-14,1.99,2.12,1.94,2.08,138836,1.99,2.12,1.94,2.08,138836,0.0,1.0
2025-04-15,1.9401,2.0282,1.85,1.99,56636,1.9401,2.0282,1.85,1.99,56636,0.0,1.0
2025-04-16,1.86,2.0142,1.83,1.97,54164,1.86,2.0142,1.83,1.97,54164,0.0,1.0
2025-04-17,1.9,1.927,1.85,1.86,26473,1.9,1.927,1.85,1.86,26473,0.0,1.0
2025-04-21,1.86,1.94,1.82,1.9,21422,1.86,1.94,1.82,1.9,21422,0.0,1.0
2025-04-22,1.9,1.9426,1.8301,1.86,93710,1.9,1.9426,1.8301,1.86,93710,0.0,1.0
2025-04-23,1.89,1.9499,1.89,1.92,42947,1.89,1.9499,1.89,1.92,42947,0.0,1.0
2025-04-24,1.93,2.05,1.91,1.9155,120785,1.93,2.05,1.91,1.9155,120785,0.0,1.0
2025-04-25,1.93,2.05,1.87,1.92,77095,1.93,2.05,1.87,1.92,77095,0.0,1.0
2025-04-28,1.9,1.97,1.85,1.93,48655,1.9,1.97,1.85,1.93,48655,0.0,1.0
2025-04-29,1.9,1.935,1.85,1.9,28626,1.9,1.935,1.85,1.9,28626,0.0,1.0
2025-04-30,1.9,1.99,1.8306,1.87,121081,1.9,1.99,1.8306,1.87,121081,0.0,1.0
2025-05-01,1.9,1.93,1.88,1.91,25371,1.9,1.93,1.88,1.91,25371,0.0,1.0
2025-05-02,1.89,1.94,1.8745,1.8745,57589,1.89,1.94,1.8745,1.8745,57589,0.0,1.0
2025-05-05,1.92,1.99,1.87,1.91,23155,1.92,1.99,1.87,1.91,23155,0.0,1.0
2025-05-06,2.11,2.17,1.9,1.92,90802,2.11,2.17,1.9,1.92,90802,0.0,1.0
2025-05-07,2.31,2.3985,2.01,2.11,186817,2.31,2.3985,2.01,2.11,186817,0.0,1.0
2025-05-08,2.2644,2.3091,2.11,2.26,33893,2.2644,2.3091,2.11,2.26,33893,0.0,1.0
2025-05-09,2.2539,2.28,2.18,2.2,29897,2.2539,2.28,2.18,2.2,29897,0.0,1.0
2025-05-12,2.37,2.4783,2.25,2.34,47188,2.37,2.4783,2.25,2.34,47188,0.0,1.0
2025-05-13,2.33,2.4177,2.3,2.4,29539,2.33,2.4177,2.3,2.4,29539,0.0,1.0
2025-05-14,2.3,2.3682,2.28,2.3,119268,2.3,2.3682,2.28,2.3,119268,0.0,1.0
2025-05-15,1.98,2.4,1.89,2.4,79407,1.98,2.4,1.89,2.4,79407,0.0,1.0
2025-05-16,1.97,2.1,1.96,2.05,49793,1.97,2.1,1.96,2.05,49793,0.0,1.0
2025-05-19,2.0,2.0,1.8,1.95,41285,2.0,2.0,1.8,1.95,41285,0.0,1.0
2025-05-20,3.6,3.88,2.45,2.4691,87678564,3.6,3.88,2.45,2.4691,87678564,0.0,1.0
2025-05-21,4.99,6.29,4.55,4.57,109404115,4.99,6.29,4.55,4.57,109404115,0.0,1.0
2025-05-22,3.91,4.68,3.78,4.29,2565853,3.91,4.68,3.78,4.29,2565853,0.0,1.0
2025-05-23,3.82,5.0,3.8,4.1,3463240,3.82,5.0,3.8,4.1,3463240,0.0,1.0
2025-05-27,3.32,4.05,3.2,4.0,964436,3.32,4.05,3.2,4.0,964436,0.0,1.0
2025-05-28,3.69,4.15,3.365,3.5,1720413,3.69,4.15,3.365,3.5,1720413,0.0,1.0
2025-05-29,3.65,3.89,3.43,3.67,417111,3.65,3.89,3.43,3.67,417111,0.0,1.0
2025-05-30,3.47,3.7,3.355,3.57,283120,3.47,3.7,3.355,3.57,283120,0.0,1.0
2025-06-02,3.39,3.5381,3.3202,3.37,141049,3.39,3.5381,3.3202,3.37,141049,0.0,1.0
2025-06-03,3.19,3.3832,3.0501,3.34,225736,3.19,3.3832,3.0501,3.34,225736,0.0,1.0
2025-06-04,2.95,3.1858,2.9,3.08,306301,2.95,3.1858,2.9,3.08,306301,0.0,1.0
2025-06-05,2.69,2.9477,2.61,2.91,271701,2.69,2.9477,2.61,2.91,271701,0.0,1.0
2025-06-06,2.63,2.75,2.54,2.68,159416,2.63,2.75,2.54,2.68,159416,0.0,1.0
2025-06-09,3.04,3.12,2.59,2.59,321800,3.04,3.12,2.59,2.59,321800,0.0,1.0
2025-06-10,3.1,3.21,3.0101,3.1,71337,3.1,3.21,3.0101,3.1,71337,0.0,1.0
2025-06-11,3.0,3.13,2.9544,3.04,61554,3.0,3.13,2.9544,3.04,61554,0.0,1.0
2025-06-12,3.07,3.0995,2.98,2.99,53534,3.07,3.0995,2.98,2.99,53534,0.0,1.0
2025-06-13,2.89,3.05,2.82,3.01,56082,2.89,3.05,2.82,3.01,56082,0.0,1.0
2025-06-16,2.71,2.86,2.6312,2.77,194602,2.71,2.86,2.6312,2.77,194602,0.0,1.0
2025-06-17,2.75,2.7742,2.63,2.63,49206,2.75,2.7742,2.63,2.63,49206,0.0,1.0
2025-06-18,2.67,2.795,2.6001,2.7,90879,2.67,2.795,2.6001,2.7,90879,0.0,1.0
2025-06-20,2.73,2.815,2.53,2.6,75230,2.73,2.815,2.53,2.6,75230,0.0,1.0
2025-06-23,2.71,2.8,2.6,2.68,91667,2.71,2.8,2.6,2.68,91667,0.0,1.0
2025-06-24,2.79,2.82,2.66,2.66,70914,2.79,2.82,2.66,2.66,70914,0.0,1.0
2025-06-25,2.725,2.85,2.71,2.79,58737,2.725,2.85,2.71,2.79,58737,0.0,1.0
2025-06-26,2.64,2.7295,2.605,2.68,66440,2.64,2.7295,2.605,2.68,66440,0.0,1.0
2025-06-27,2.64,2.65,2.6,2.6,43603,2.64,2.65,2.6,2.6,43603,0.0,1.0
2025-06-30,2.63,2.7,2.59,2.59,53221,2.63,2.7,2.59,2.59,53221,0.0,1.0
2025-07-01,2.64,2.748,2.64,2.64,43897,2.64,2.748,2.64,2.64,43897,0.0,1.0
2025-07-02,2.71,2.7999,2.55,2.64,108254,2.71,2.7999,2.55,2.64,108254,0.0,1.0
2025-07-03,2.6,2.7,2.6,2.67,57027,2.6,2.7,2.6,2.67,57027,0.0,1.0
2025-07-07,2.59,2.64,2.57,2.6,56260,2.59,2.64,2.57,2.6,56260,0.0,1.0
2025-07-08,2.67,2.76,2.59,2.59,113926,2.67,2.76,2.59,2.59,113926,0.0,1.0
2025-07-09,2.64,2.7403,2.61,2.67,41226,2.64,2.7403,2.61,2.67,41226,0.0,1.0
2025-07-10,2.64,2.69,2.6,2.6,52499,2.64,2.69,2.6,2.6,52499,0.0,1.0
2025-07-11,2.61,2.72,2.6,2.64,36412,2.61,2.72,2.6,2.64,36412,0.0,1.0
2025-07-14,2.64,2.69,2.6,2.62,56049,2.64,2.69,2.6,2.62,56049,0.0,1.0
2025-07-15,2.6,2.78,2.41,2.62,1271148,2.6,2.78,2.41,2.62,1271148,0.0,1.0
2025-07-16,2.63,2.63,2.51,2.6,80112,2.63,2.63,2.51,2.6,80112,0.0,1.0
2025-07-17,2.63,2.7103,2.6201,2.68,66682,2.63,2.7103,2.6201,2.68,66682,0.0,1.0
2025-07-18,2.59,2.6354,2.5387,2.6,87961,2.59,2.6354,2.5387,2.6,87961,0.0,1.0
2025-07-21,2.59,2.6,2.55,2.6,40966,2.59,2.6,2.55,2.6,40966,0.0,1.0
2025-07-22,2.7,2.73,2.5865,2.59,51710,2.7,2.73,2.5865,2.59,51710,0.0,1.0
2025-07-23,2.64,2.76,2.61,2.7,97366,2.64,2.76,2.61,2.7,97366,0.0,1.0
2025-07-24,2.64,2.7075,2.6004,2.68,110666,2.64,2.7075,2.6004,2.68,110666,0.0,1.0
2025-07-25,2.61,2.69,2.55,2.62,73951,2.61,2.69,2.55,2.62,73951,0.0,1.0
2025-07-28,2.46,2.584,2.42,2.58,56893,2.46,2.584,2.42,2.58,56893,0.0,1.0
2025-07-29,2.47,2.48,2.35,2.44,43658,2.47,2.48,2.35,2.44,43658,0.0,1.0
2025-07-30,2.38,2.4699,2.38,2.4501,27789,2.38,2.4699,2.38,2.4501,27789,0.0,1.0
2025-07-31,2.45,2.53,2.39,2.42,71833,2.45,2.53,2.39,2.42,71833,0.0,1.0
2025-08-01,2.4,2.45,2.36,2.4279,42516,2.4,2.45,2.36,2.4279,42516,0.0,1.0
2025-08-04,2.38,2.4833,2.331,2.4,27885,2.38,2.4833,2.331,2.4,27885,0.0,1.0
2025-08-05,2.4,2.42,2.38,2.38,7363,2.4,2.42,2.38,2.38,7363,0.0,1.0
2025-08-06,2.4,2.48,2.39,2.4,21577,2.4,2.48,2.39,2.4,21577,0.0,1.0
2025-08-07,2.3,2.4961,2.235,2.43,83606,2.3,2.4961,2.235,2.43,83606,0.0,1.0
2025-08-08,2.37,2.37,2.28,2.3,10690,2.37,2.37,2.28,2.3,10690,0.0,1.0
2025-08-11,2.36,2.39,2.3,2.34,34602,2.36,2.39,2.3,2.34,34602,0.0,1.0
2025-08-12,2.33,2.36,2.31,2.3285,18939,2.33,2.36,2.31,2.3285,18939,0.0,1.0
2025-08-13,2.325,2.36,2.3,2.34,82689,2.325,2.36,2.3,2.34,82689,0.0,1.0
2025-08-14,2.19,2.37,2.02,2.37,594771,2.19,2.37,2.02,2.37,594771,0.0,1.0
2025-08-15,2.07,2.0928,1.95,2.09,100996,2.07,2.0928,1.95,2.09,100996,0.0,1.0
2025-08-18,2.02,2.04,1.92,2.04,78470,2.02,2.04,1.92,2.04,78470,0.0,1.0
2025-08-19,2.02,2.04,1.9385,1.98,44419,2.02,2.04,1.9385,1.98,44419,0.0,1.0
2025-08-20,1.88,2.2,1.81,2.07,294244,1.88,2.2,1.81,2.07,294244,0.0,1.0
2025-08-21,1.84,1.845,1.7701,1.83,29419,1.84,1.845,1.7701,1.83,29419,0.0,1.0
2025-08-22,1.9,1.915,1.81,1.84,29410,1.9,1.915,1.81,1.84,29410,0.0,1.0
2025-08-25,1.89,1.945,1.88,1.92,26772,1.89,1.945,1.88,1.92,26772,0.0,1.0
2025-08-26,1.8976,1.95,1.87,1.87,16712,1.8976,1.95,1.87,1.87,16712,0.0,1.0
2025-08-27,1.83,1.88,1.81,1.8501,32116,1.83,1.88,1.81,1.8501,32116,0.0,1.0
2025-08-28,1.82,1.899,1.78,1.899,30990,1.82,1.899,1.78,1.899,30990,0.0,1.0
2025-08-29,1.835,1.85,1.7786,1.85,20429,1.835,1.85,1.7786,1.85,20429,0.0,1.0
2025-09-02,1.8,1.87,1.77,1.77,21910,1.8,1.87,1.77,1.77,21910,0.0,1.0
2025-09-03,1.78,2.62,1.771,1.81,4309364,1.78,2.62,1.771,1.81,4309364,0.0,1.0
2025-09-04,1.85,1.9099,1.68,1.76,208131,1.85,1.9099,1.68,1.76,208131,0.0,1.0
2025-09-05,1.81,1.872,1.81,1.82,78935,1.81,1.872,1.81,1.82,78935,0.0,1.0
2025-09-08,1.82,1.88,1.79,1.88,193275,1.82,1.88,1.79,1.88,193275,0.0,1.0
2025-09-09,1.79,1.84,1.79,1.79,88765,1.79,1.84,1.79,1.79,88765,0.0,1.0
2025-09-10,1.78,1.83,1.75,1.79,149398,1.78,1.83,1.75,1.79,149398,0.0,1.0
2025-09-11,1.79,1.82,1.75,1.77,39744,1.79,1.82,1.75,1.77,39744,0.0,1.0
2025-09-12,1.8,1.8198,1.7542,1.78,43643,1.8,1.8198,1.7542,1.78,43643,0.0,1.0
2025-09-15,1.79,1.7975,1.75,1.75,26509,1.79,1.7975,1.75,1.75,26509,0.0,1.0
2025-09-16,1.79,1.8,1.75,1.77,24378,1.79,1.8,1.75,1.77,24378,0.0,1.0
2025-09-17,1.77,1.8,1.735,1.8,46317,1.77,1.8,1.735,1.8,46317,0.0,1.0
2025-09-18,1.77,1.87,1.75,1.77,124380,1.77,1.87,1.75,1.77,124380,0.0,1.0
2025-09-19,1.84,1.84,1.77,1.77,71567,1.84,1.84,1.77,1.77,71567,0.0,1.0
2025-09-22,1.81,1.84,1.77,1.82,42838,1.81,1.84,1.77,1.82,42838,0.0,1.0
2025-09-23,1.77,1.8295,1.76,1.81,86432,1.77,1.8295,1.76,1.81,86432,0.0,1.0
2025-09-24,1.96,1.97,1.69,1.78,263273,1.96,1.97,1.69,1.78,263273,0.0,1.0
2025-09-25,1.85,1.93,1.82,1.85,45361,1.85,1.93,1.82,1.85,45361,0.0,1.0
2025-09-26,1.85,1.85,1.823,1.823,38641,1.85,1.85,1.823,1.823,38641,0.0,1.0
2025-09-29,1.84,1.8995,1.83,1.83,47491,1.84,1.8995,1.83,1.83,47491,0.0,1.0
2025-09-30,1.81,1.84,1.79,1.84,44244,1.81,1.84,1.79,1.84,44244,0.0,1.0
2025-10-01,1.85,1.85,1.78,1.78,55604,1.85,1.85,1.78,1.78,55604,0.0,1.0
2025-10-02,1.8455,1.85,1.8205,1.83,20935,1.8455,1.85,1.8205,1.83,20935,0.0,1.0
2025-10-03,1.89,1.89,1.85,1.86,35011,1.89,1.89,1.85,1.86,35011,0.0,1.0
2025-10-06,1.88,1.89,1.84,1.89,12633,1.88,1.89,1.84,1.89,12633,0.0,1.0
2025-10-07,1.98,2.05,1.86,1.87,136146,1.98,2.05,1.86,1.87,136146,0.0,1.0
2025-10-08,2.1,2.13,1.93,1.98,88599,2.1,2.13,1.93,1.98,88599,0.0,1.0
2025-10-09,2.22,2.3011,2.08,2.14,82171,2.22,2.3011,2.08,2.14,82171,0.0,1.0
2025-10-10,1.97,2.27,1.9601,2.27,97630,1.97,2.27,1.9601,2.27,97630,0.0,1.0
2025-10-13,2.0068,2.14,1.94,2.0,33775,2.0068,2.14,1.94,2.0,33775,0.0,1.0
2025-10-14,2.32,2.37,2.0,2.05,1427968,2.32,2.37,2.0,2.05,1427968,0.0,1.0
2025-10-15,2.06,2.7799,2.03,2.64,6371431,2.06,2.7799,2.03,2.64,6371431,0.0,1.0
2025-10-16,1.8,1.9798,1.78,1.91,456759,1.8,1.9798,1.78,1.91,456759,0.0,1.0
2025-10-17,1.9,1.94,1.8,1.87,366793,1.9,1.94,1.8,1.87,366793,0.0,1.0
2025-10-20,1.78,1.89,1.78,1.89,166225,1.78,1.89,1.78,1.89,166225,0.0,1.0
2025-10-21,1.69,1.79,1.52,1.78,318388,1.69,1.79,1.52,1.78,318388,0.0,1.0
2025-10-22,1.64,1.69,1.6,1.63,111653,1.64,1.69,1.6,1.63,111653,0.0,1.0
2025-10-23,1.65,1.68,1.59,1.65,92787,1.65,1.68,1.59,1.65,92787,0.0,1.0
2025-10-24,1.66,1.72,1.62,1.62,86646,1.66,1.72,1.62,1.62,86646,0.0,1.0
2025-10-27,1.66,1.73,1.64,1.64,91075,1.66,1.73,1.64,1.64,91075,0.0,1.0
2025-10-28,1.62,1.73,1.61,1.66,72776,1.62,1.73,1.61,1.66,72776,0.0,1.0
2025-10-29,1.64,1.73,1.58,1.62,145800,1.64,1.73,1.58,1.62,145800,0.0,1.0
2025-10-30,1.61,1.7,1.59,1.64,114395,1.61,1.7,1.59,1.64,114395,0.0,1.0
2025-10-31,1.59,1.64,1.58,1.58,68761,1.59,1.64,1.58,1.58,68761,0.0,1.0
2025-11-03,1.65,1.7,1.57,1.59,139591,1.65,1.7,1.57,1.59,139591,0.0,1.0
2025-11-04,1.6,1.64,1.57,1.58,47758,1.6,1.64,1.57,1.58,47758,0.0,1.0
2025-11-05,1.64,1.6698,1.6,1.64,43838,1.64,1.6698,1.6,1.64,43838,0.0,1.0
2025-11-06,1.5,1.65,1.48,1.64,63222,1.5,1.65,1.48,1.64,63222,0.0,1.0
2025-11-07,1.42,1.5432,1.4,1.5,77604,1.42,1.5432,1.4,1.5,77604,0.0,1.0
2025-11-10,1.44,1.47,1.39,1.43,42135,1.44,1.47,1.39,1.43,42135,0.0,1.0
2025-11-11,1.39,1.45,1.37,1.45,41236,1.39,1.45,1.37,1.45,41236,0.0,1.0
2025-11-12,1.36,1.41,1.325,1.38,74723,1.36,1.41,1.325,1.38,74723,0.0,1.0
2025-11-13,1.34,1.43,1.3,1.43,54051,1.34,1.43,1.3,1.43,54051,0.0,1.0
2025-11-14,1.31,1.3853,1.2989,1.34,54978,1.31,1.3853,1.2989,1.34,54978,0.0,1.0
2025-11-17,1.21,1.38,1.21,1.28,60945,1.21,1.38,1.21,1.28,60945,0.0,1.0
2025-11-18,1.26,1.2648,1.17,1.2,42655,1.26,1.2648,1.17,1.2,42655,0.0,1.0
2025-11-19,1.12,1.33,1.055,1.3,223156,1.12,1.33,1.055,1.3,223156,0.0,1.0
2025-11-20,1.0701,1.12,1.07,1.12,74067,1.0701,1.12,1.07,1.12,74067,0.0,1.0
2025-11-21,1.15,1.245,1.045,1.08,108892,1.15,1.245,1.045,1.08,108892,0.0,1.0
2025-11-24,1.15,1.2,1.1,1.2,33756,1.15,1.2,1.1,1.2,33756,0.0,1.0
2025-11-25,1.19,1.2,1.11,1.11,16406,1.19,1.2,1.11,1.11,16406,0.0,1.0
2025-11-26,1.2,1.23,1.1501,1.19,46222,1.2,1.23,1.1501,1.19,46222,0.0,1.0