date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-05,12.55,19.02,12.55,13.5,7014,10.98125,16.6425,10.98125,11.8125,8016,0.0,1.0
2021-01-06,12.75,13.75,11.79,13.48,21143,11.15625,12.03125,10.31625,11.795,24163.4285714286,0.0,1.0
2021-01-07,13.93,14.33,12.82,13.02,20545,12.18875,12.53875,11.2175,11.3925,23480,0.0,1.0
2021-01-08,13.7,20.06,13.2501,18.88,102388,11.9875,17.5525,11.5938375,16.52,117014.857142857,0.0,1.0
2021-01-11,12.67,14.0,12.04,13.26,128556,11.08625,12.25,10.535,11.6025,146921.142857143,0.0,1.0
2021-01-12,13.78,17.75,12.75,12.75,196382,12.0575,15.53125,11.15625,11.15625,224436.571428571,0.0,1.0
2021-01-13,13.38,14.4575,13.105,13.93,170903,11.7075,12.6503125,11.466875,12.18875,195317.714285714,0.0,1.0
2021-01-14,13.6,14.48,13.3,13.63,371451,11.9,12.67,11.6375,11.92625,424515.428571429,0.0,1.0
2021-01-15,13.79,13.96,13.15,13.88,91692,12.06625,12.215,11.50625,12.145,104790.857142857,0.0,1.0
2021-01-19,14.4,14.4499,13.57,14.0,79151,12.6,12.6436625,11.87375,12.25,90458.2857142857,0.0,1.0
2021-01-20,14.39,14.99,13.95,14.35,76726,12.59125,13.11625,12.20625,12.55625,87686.8571428571,0.0,1.0
2021-01-21,14.5,15.45,14.1,14.68,151859,12.6875,13.51875,12.3375,12.845,173553.142857143,0.0,1.0
2021-01-22,15.0,15.59,14.5,15.57,166916,13.125,13.64125,12.6875,13.62375,190761.142857143,0.0,1.0
2021-01-25,13.95,15.4788,13.875,15.0,120607,12.20625,13.54395,12.140625,13.125,137836.571428571,0.0,1.0
2021-01-26,13.04,14.95,12.76,14.05,187598,11.41,13.08125,11.165,12.29375,214397.714285714,0.0,1.0
2021-01-27,12.5,13.2099,12.15,12.94,243172,10.9375,11.5586625,10.63125,11.3225,277910.857142857,0.0,1.0
2021-01-28,12.67,13.0699,12.25,12.32,134392,11.08625,11.4361625,10.71875,10.78,153590.857142857,0.0,1.0
2021-01-29,13.57,13.57,12.3001,12.89,84615,11.87375,11.87375,10.7625875,11.27875,96702.8571428572,0.0,1.0
2021-02-01,14.26,14.4,13.3,13.64,72952,12.4775,12.6,11.6375,11.935,83373.7142857143,0.0,1.0
2021-02-02,14.78,14.78,14.0,14.58,73634,12.9325,12.9325,12.25,12.7575,84153.1428571429,0.0,1.0
2021-02-03,15.75,16.485,14.7784,15.25,112353,13.78125,14.424375,12.9311,13.34375,128403.428571429,0.0,1.0
2021-02-04,15.55,15.85,15.18,15.85,34498,13.60625,13.86875,13.2825,13.86875,39426.2857142857,0.0,1.0
2021-02-05,15.98,16.0,15.0,15.55,71001,13.9825,14.0,13.125,13.60625,81144,0.0,1.0
2021-02-08,16.67,17.32,15.6,16.0,76149,14.58625,15.155,13.65,14.0,87027.4285714286,0.0,1.0
2021-02-09,16.565,16.8,15.99,16.73,30704,14.494375,14.7,13.99125,14.63875,35090.2857142857,0.0,1.0
2021-02-10,16.13,17.47,16.06,16.38,77920,14.11375,15.28625,14.0525,14.3325,89051.4285714286,0.0,1.0
2021-02-11,15.95,16.87,15.5001,15.93,86728,13.95625,14.76125,13.5625875,13.93875,99117.7142857143,0.0,1.0
2021-02-12,15.75,16.88,15.72,16.0,223444,13.78125,14.77,13.755,14.0,255364.571428571,0.0,1.0
2021-02-16,16.0,17.4,15.91,16.0,52498,14.0,15.225,13.92125,14.0,59997.7142857143,0.0,1.0
2021-02-17,16.45,17.25,16.01,16.25,88327,14.39375,15.09375,14.00875,14.21875,100945.142857143,0.0,1.0
2021-02-18,15.94,16.8799,15.6101,16.5,44440,13.9475,14.7699125,13.6588375,14.4375,50788.5714285714,0.0,1.0
2021-02-19,15.75,16.47,15.6501,15.93,74711,13.78125,14.41125,13.6938375,13.93875,85384,0.0,1.0
2021-02-22,20.8,28.5,19.0,20.0,20183942,18.2,24.9375000000001,16.625,17.5,23067362.2857143,0.0,1.0
2021-02-23,20.51,20.99,17.53,19.0,1447828,17.94625,18.36625,15.33875,16.625,1654660.57142857,0.0,1.0
2021-02-24,19.91,21.8599,18.12,20.45,684830,17.42125,19.1274125,15.855,17.89375,782662.857142857,0.0,1.0
2021-02-25,16.56,19.75,16.42,19.3,861256,14.49,17.28125,14.3675,16.8875,984292.571428571,0.0,1.0
2021-02-26,15.31,17.42,15.16,16.12,505791,13.39625,15.2425,13.265,14.105,578046.857142857,0.0,1.0
2021-03-01,19.18,19.26,15.8264,16.5,1095049,16.7825,16.8525,13.8481,14.4375,1251484.57142857,0.0,1.0
2021-03-02,18.14,19.6,17.56,19.18,308402,15.8725,17.15,15.365,16.7825,352459.428571429,0.0,1.0
2021-03-03,16.4,18.49,16.28,18.49,361704,14.35,16.17875,14.245,16.17875,413376,0.0,1.0
2021-03-04,14.88,16.71,13.05,16.4,886405,13.02,14.62125,11.41875,14.35,1013034.28571429,0.0,1.0
2021-03-05,14.39,15.49,12.71,14.55,552839,12.59125,13.55375,11.12125,12.73125,631816,0.0,1.0
2021-03-08,13.78,14.9299,13.62,14.44,830979,12.0575,13.0636625,11.9175,12.635,949690.285714286,0.0,1.0
2021-03-09,14.1,14.85,14.01,14.09,231599,12.3375,12.99375,12.25875,12.32875,264684.571428571,0.0,1.0
2021-03-10,14.22,14.6764,14.07,14.39,224606,12.4425,12.84185,12.31125,12.59125,256692.571428571,0.0,1.0
2021-03-11,14.67,16.73,14.3,15.5,978979,12.83625,14.63875,12.5125,13.5625,1118833.14285714,0.0,1.0
2021-03-12,15.36,15.45,14.25,14.59,200661,13.44,13.51875,12.46875,12.76625,229326.857142857,0.0,1.0
2021-03-15,16.26,16.26,14.95,15.7,210282,14.2275,14.2275,13.08125,13.7375,240322.285714286,0.0,1.0
2021-03-16,15.87,16.15,15.609,16.15,129997,13.88625,14.13125,13.657875,14.13125,148568,0.0,1.0
2021-03-17,15.13,15.73,14.55,15.22,355888,13.23875,13.76375,12.73125,13.3175,406729.142857143,0.0,1.0
2021-03-18,15.07,15.13,14.56,14.58,158239,13.18625,13.23875,12.74,12.7575,180844.571428571,0.0,1.0
2021-03-19,14.4,15.24,14.125,14.7,346929,12.6,13.335,12.359375,12.8625,396490.285714286,0.0,1.0
2021-03-22,14.24,14.82,14.05,14.4,179311,12.46,12.9675,12.29375,12.6,204926.857142857,0.0,1.0
2021-03-23,13.99,14.75,13.5,14.75,215134,12.24125,12.90625,11.8125,12.90625,245867.428571429,0.0,1.0
2021-03-24,13.86,15.03,13.67,13.81,397566,12.1275,13.15125,11.96125,12.08375,454361.142857143,0.0,1.0
2021-03-25,13.51,13.72,12.77,13.36,284486,11.82125,12.005,11.17375,11.69,325126.857142857,0.0,1.0
2021-03-26,13.91,13.91,13.3,13.4,132107,12.17125,12.17125,11.6375,11.725,150979.428571429,0.0,1.0
2021-03-29,13.84,14.0,13.16,13.97,167116,12.11,12.25,11.515,12.22375,190989.714285714,0.0,1.0
2021-03-30,13.1,13.6,12.85,13.4,992111,11.4625,11.9,11.24375,11.725,1133841.14285714,0.0,1.0
2021-03-31,13.31,14.0,13.12,13.38,177668,11.64625,12.25,11.48,11.7075,203049.142857143,0.0,1.0
2021-04-01,14.07,14.38,13.61,13.61,161602,12.31125,12.5825,11.90875,11.90875,184688,0.0,1.0
2021-04-05,14.21,14.5,13.78,14.02,144341,12.43375,12.6875,12.0575,12.2675,164961.142857143,0.0,1.0
2021-04-06,13.97,14.14,13.38,13.89,157759,12.22375,12.3725,11.7075,12.15375,180296,0.0,1.0
2021-04-07,14.34,14.48,13.91,14.06,108809,12.5475,12.67,12.17125,12.3025,124353.142857143,0.0,1.0
2021-04-08,17.49,17.87,13.9,14.12,868288,15.30375,15.63625,12.1625,12.355,992329.142857143,0.0,1.0
2021-04-09,17.32,17.32,16.04,17.17,201140,15.155,15.155,14.035,15.02375,229874.285714286,0.0,1.0
2021-04-12,16.11,17.1705,16.0,17.0,191812,14.09625,15.0241875,14.0,14.875,219213.714285714,0.0,1.0
2021-04-13,16.08,16.22,16.0,16.11,120107,14.07,14.1925,14.0,14.09625,137265.142857143,0.0,1.0
2021-04-14,15.39,17.0009,15.01,16.25,349745,13.46625,14.8757875,13.13375,14.21875,399708.571428571,0.0,1.0
2021-04-15,15.0,16.0881,14.11,15.44,511012,13.125,14.0770875,12.34625,13.51,584013.714285714,0.0,1.0
2021-04-16,14.19,14.9475,14.12,14.85,156093,12.41625,13.0790625,12.355,12.99375,178392,0.0,1.0
2021-04-19,14.0,14.1878,13.22,14.0,165847,12.25,12.414325,11.5675,12.25,189539.428571429,0.0,1.0
2021-04-20,13.18,14.3599,12.88,14.15,354929,11.5325,12.5649125,11.27,12.38125,405633.142857143,0.0,1.0
2021-04-21,13.23,13.38,12.95,13.18,92877,11.57625,11.7075,11.33125,11.5325,106145.142857143,0.0,1.0
2021-04-22,13.31,13.75,13.1,13.3,269546,11.64625,12.03125,11.4625,11.6375,308052.571428571,0.0,1.0
2021-04-23,13.42,13.75,13.25,13.5,54244,11.7425,12.03125,11.59375,11.8125,61993.1428571429,0.0,1.0
2021-04-26,14.19,14.41,13.13,13.35,182920,12.41625,12.60875,11.48875,11.68125,209051.428571429,0.0,1.0
2021-04-27,13.8,14.196,13.1,14.06,171129,12.075,12.4215,11.4625,12.3025,195576,0.0,1.0
2021-04-28,13.5,13.71,13.21,13.71,109852,11.8125,11.99625,11.55875,11.99625,125545.142857143,0.0,1.0
2021-04-29,13.35,13.72,13.31,13.7,41908,11.68125,12.005,11.64625,11.9875,47894.8571428571,0.0,1.0
2021-04-30,13.81,13.835,13.26,13.26,76253,12.08375,12.105625,11.6025,11.6025,87146.2857142857,0.0,1.0
2021-05-03,13.36,13.76,13.34,13.76,74551,11.69,12.04,11.6725,12.04,85201.1428571429,0.0,1.0
2021-05-04,13.61,13.66,13.06,13.3,131638,11.90875,11.9525,11.4275,11.6375,150443.428571429,0.0,1.0
2021-05-05,13.13,13.6,13.0,13.5,123179,11.48875,11.9,11.375,11.8125,140776,0.0,1.0
2021-05-06,13.09,13.33,13.0,13.33,193359,11.45375,11.66375,11.375,11.66375,220981.714285714,0.0,1.0
2021-05-07,13.22,13.5999,13.04,13.23,62429,11.5675,11.8999125,11.41,11.57625,71347.4285714286,0.0,1.0
2021-05-10,12.5,13.2699,12.5,13.26,100848,10.9375,11.6111625,10.9375,11.6025,115254.857142857,0.0,1.0
2021-05-11,12.67,12.75,11.8114,12.0,163045,11.08625,11.15625,10.334975,10.5,186337.142857143,0.0,1.0
2021-05-12,11.91,12.52,11.65,12.47,156547,10.42125,10.955,10.19375,10.91125,178910.857142857,0.0,1.0
2021-05-13,12.07,12.405,11.89,11.89,194257,10.56125,10.854375,10.40375,10.40375,222008,0.0,1.0
2021-05-14,12.08,12.55,11.98,12.27,67316,10.57,10.98125,10.4825,10.73625,76932.5714285714,0.0,1.0
2021-05-17,12.13,12.31,11.98,12.14,54041,10.61375,10.77125,10.4825,10.6225,61761.1428571429,0.0,1.0
2021-05-18,12.2,12.38,12.05,12.37,55429,10.675,10.8325,10.54375,10.82375,63347.4285714286,0.0,1.0
2021-05-19,12.18,12.49,12.05,12.06,85071,10.6575,10.92875,10.54375,10.5525,97224,0.0,1.0
2021-05-20,12.1,12.6824,12.0,12.18,58587,10.5875,11.0971,10.5,10.6575,66956.5714285714,0.0,1.0
2021-05-21,12.4,12.45,12.2,12.2,145728,10.85,10.89375,10.675,10.675,166546.285714286,0.0,1.0
2021-05-24,13.56,13.6,12.9,12.9,152426,11.865,11.9,11.2875,11.2875,174201.142857143,0.0,1.0
2021-05-25,14.64,15.4,13.76,13.76,411889,12.81,13.475,12.04,12.04,470730.285714286,0.0,1.0
2021-05-26,14.98,15.3998,14.71,15.07,142580,13.1075,13.474825,12.87125,13.18625,162948.571428571,0.0,1.0
2021-05-27,14.88,15.35,14.82,15.11,40156,13.02,13.43125,12.9675,13.22125,45892.5714285714,0.0,1.0
2021-05-28,14.96,15.5,14.47,14.94,81672,13.09,13.5625,12.66125,13.0725,93339.4285714286,0.0,1.0
2021-06-01,14.59,15.16,14.46,15.0,133351,12.76625,13.265,12.6525,13.125,152401.142857143,0.0,1.0
2021-06-02,15.02,15.7299,14.5,14.52,108428,13.1425,13.7636625,12.6875,12.705,123917.714285714,0.0,1.0
2021-06-03,14.63,15.0913,14.5,15.04,41596,12.80125,13.2048875,12.6875,13.16,47538.2857142857,0.0,1.0
2021-06-04,15.02,15.266,14.53,14.96,34449,13.1425,13.35775,12.71375,13.09,39370.2857142857,0.0,1.0
2021-06-07,16.1,16.1,15.07,15.07,108727,14.0875,14.0875,13.18625,13.18625,124259.428571429,0.0,1.0
2021-06-08,18.9,19.04,16.02,16.06,499802,16.5375,16.66,14.0175,14.0525,571202.285714286,0.0,1.0
2021-06-09,18.39,19.0,17.52,19.0,380289,16.09125,16.625,15.33,16.625,434616,0.0,1.0
2021-06-10,19.26,19.47,18.4001,18.68,151607,16.8525,17.03625,16.1000875,16.345,173265.142857143,0.0,1.0
2021-06-11,20.0,20.04,18.93,19.15,244442,17.5,17.535,16.56375,16.75625,279362.285714286,0.0,1.0
2021-06-14,18.64,20.0,18.445,20.0,253653,16.31,17.5,16.139375,17.5,289889.142857143,0.0,1.0
2021-06-15,19.65,19.88,18.3534,18.53,94678,17.19375,17.395,16.059225,16.21375,108203.428571429,0.0,1.0
2021-06-16,19.69,19.88,18.75,19.73,84854,17.22875,17.395,16.40625,17.26375,96976,0.0,1.0
2021-06-17,19.75,19.91,18.8,19.6,73355,17.28125,17.42125,16.45,17.15,83834.2857142857,0.0,1.0
2021-06-18,19.45,19.8951,18.97,19.54,65416,17.01875,17.4082125,16.59875,17.0975,74761.1428571429,0.0,1.0
2021-06-21,19.39,19.72,19.1101,19.44,63602,16.96625,17.255,16.7213375,17.01,72688,0.0,1.0
2021-06-22,18.85,19.8956,18.1901,19.37,138820,16.49375,17.40865,15.9163375,16.94875,158651.428571429,0.0,1.0
2021-06-23,19.15,19.55,18.72,18.9,96618,16.75625,17.10625,16.38,16.5375,110420.571428571,0.0,1.0
2021-06-24,19.15,19.15,18.8,19.15,119341,16.75625,16.75625,16.45,16.75625,136389.714285714,0.0,1.0
2021-06-25,19.37,19.5,19.1421,19.17,46648,16.94875,17.0625,16.7493375,16.77375,53312,0.0,1.0
2021-06-28,20.84,20.89,19.41,19.54,157053,18.235,18.27875,16.98375,17.0975,179489.142857143,0.0,1.0
2021-06-29,22.54,22.54,20.855,21.15,396195,19.7225,19.7225,18.248125,18.50625,452794.285714286,0.0,1.0
2021-06-30,22.97,23.05,22.14,22.5,138551,20.0987500000001,20.1687500000001,19.3725000000001,19.6875,158343.999999999,0.0,1.0
2021-07-01,24.59,24.7799,23.635,23.96,412216,21.5162500000001,21.6824125000001,20.6806250000001,20.9650000000001,471103.999999998,0.0,1.0
2021-07-02,24.66,25.13,23.02,24.61,250375,21.5775000000001,21.9887500000001,20.1425000000001,21.5337500000001,286142.857142856,0.0,1.0
2021-07-06,23.3,25.15,23.1,25.15,170254,20.3875000000001,22.0062500000001,20.2125000000001,22.0062500000001,194575.999999999,0.0,1.0
2021-07-07,21.5,24.27,21.2601,24.27,112363,18.8125,21.2362500000001,18.6025875,21.2362500000001,128414.857142857,0.0,1.0
2021-07-08,22.47,23.08,20.51,20.62,201233,19.66125,20.1950000000001,17.94625,18.0425,229980.571428571,0.0,1.0
2021-07-09,22.55,23.6499,22.26,22.91,117452,19.7312500000001,20.6936625000001,19.4775000000001,20.0462500000001,134230.857142856,0.0,1.0
2021-07-12,21.84,22.9733,21.5,22.75,172686,19.11,20.1016375,18.8125,19.90625,197355.428571429,0.0,1.0
2021-07-13,21.075,22.78,20.9,22.04,42045,18.440625,19.9325000000001,18.2875,19.285,48051.4285714286,0.0,1.0
2021-07-14,20.36,21.655,20.1,21.3,138369,17.815,18.9481250000001,17.5875,18.6375,158136,0.0,1.0
2021-07-15,17.73,22.0,16.71,21.5,877766,15.51375,19.25,14.62125,18.8125,1003161.14285714,0.0,1.0
2021-07-16,17.7,19.8853,17.0,18.87,1161927,15.4875,17.3996375,14.875,16.51125,1327916.57142857,0.0,1.0
2021-07-19,18.56,18.71,17.1,17.51,475600,16.24,16.37125,14.9625,15.32125,543542.857142857,0.0,1.0
2021-07-20,19.08,19.64,18.6204,18.91,384185,16.695,17.185,16.29285,16.54625,439068.571428571,0.0,1.0
2021-07-21,18.0,20.5,17.79,19.99,1232532,15.75,17.9375,15.56625,17.49125,1408608,0.0,1.0
2021-07-22,17.73,19.12,17.51,18.1,770606,15.51375,16.73,15.32125,15.8375,880692.571428571,0.0,1.0
2021-07-23,17.11,18.25,16.56,18.23,762582,14.97125,15.96875,14.49,15.95125,871522.285714286,0.0,1.0
2021-07-26,16.1,17.38,15.34,17.01,914428,14.0875,15.2075,13.4225,14.88375,1045060.57142857,0.0,1.0
2021-07-27,15.57,16.19,15.11,16.1,417449,13.62375,14.16625,13.22125,14.0875,477084.571428571,0.0,1.0
2021-07-28,16.36,16.54,15.04,15.58,684674,14.315,14.4725,13.16,13.6325,782484.571428571,0.0,1.0
2021-07-29,16.57,16.74,15.5,16.35,447034,14.49875,14.6475,13.5625,14.30625,510896,0.0,1.0
2021-07-30,16.51,16.72,16.02,16.26,328140,14.44625,14.63,14.0175,14.2275,375017.142857143,0.0,1.0
2021-08-02,16.02,17.05,15.91,16.7,464635,14.0175,14.91875,13.92125,14.6125,531011.428571429,0.0,1.0
2021-08-03,15.46,16.41,15.17,15.99,447518,13.5275,14.35875,13.27375,13.99125,511449.142857143,0.0,1.0
2021-08-04,14.75,15.7,14.59,15.26,509096,12.90625,13.7375,12.76625,13.3525,581824,0.0,1.0
2021-08-05,15.31,15.32,14.615,15.03,460176,13.39625,13.405,12.788125,13.15125,525915.428571429,0.0,1.0
2021-08-06,14.8,15.9,13.75,15.11,1225137,12.95,13.9125,12.03125,13.22125,1400156.57142857,0.0,1.0
2021-08-09,15.17,15.18,14.23,14.63,488586,13.27375,13.2825,12.45125,12.80125,558384,0.0,1.0
2021-08-10,14.79,15.139,14.2016,14.89,2619935,12.94125,13.246625,12.4264,13.02875,2994211.42857143,0.0,1.0
2021-08-11,14.44,15.377,13.75,15.3,2261158,12.635,13.454875,12.03125,13.3875,2584180.57142857,0.0,1.0
2021-08-12,14.6,15.04,14.11,14.38,1389146,12.775,13.16,12.34625,12.5825,1587595.42857143,0.0,1.0
2021-08-13,14.59,15.14,14.27,14.92,1113235,12.76625,13.2475,12.48625,13.055,1272268.57142857,0.0,1.0
2021-08-16,14.48,14.72,14.06,14.53,546043,12.67,12.88,12.3025,12.71375,624049.142857143,0.0,1.0
2021-08-17,13.75,14.97,13.55,14.83,1228454,12.03125,13.09875,11.85625,12.97625,1403947.42857143,0.0,1.0
2021-08-18,13.67,13.93,13.295,13.65,778304,11.96125,12.18875,11.633125,11.94375,889490.285714286,0.0,1.0
2021-08-19,14.01,14.08,13.5,13.5,381872,12.25875,12.32,11.8125,11.8125,436425.142857143,0.0,1.0
2021-08-20,13.99,14.21,13.72,14.11,397441,12.24125,12.43375,12.005,12.34625,454218.285714286,0.0,1.0
2021-08-23,14.21,14.22,13.72,14.22,1207054,12.43375,12.4425,12.005,12.4425,1379490.28571429,0.0,1.0
2021-08-24,15.05,15.2,14.14,14.22,1150311,13.16875,13.3,12.3725,12.4425,1314641.14285714,0.0,1.0
2021-08-25,15.05,15.75,14.5,15.73,2954022,13.16875,13.78125,12.6875,13.76375,3376025.14285714,0.0,1.0
2021-08-26,15.24,15.5,14.89,15.1202,922211,13.335,13.5625,13.02875,13.230175,1053955.42857143,0.0,1.0
2021-08-27,15.67,15.79,15.21,15.22,1106651,13.71125,13.81625,13.30875,13.3175,1264744,0.0,1.0
2021-08-30,15.46,15.91,15.31,15.87,659371,13.5275,13.92125,13.39625,13.88625,753566.857142857,0.0,1.0
2021-08-31,15.53,15.64,15.25,15.4,897379,13.58875,13.685,13.34375,13.475,1025576,0.0,1.0
2021-09-01,16.78,17.44,15.35,15.54,1539419,14.6825,15.26,13.43125,13.5975,1759336,0.0,1.0
2021-09-02,17.22,17.3969,16.3,16.97,839416,15.0675,15.2222875,14.2625,14.84875,959332.571428571,0.0,1.0
2021-09-03,17.57,17.67,17.09,17.18,508398,15.37375,15.46125,14.95375,15.0325,581026.285714286,0.0,1.0
2021-09-07,15.95,17.9091,15.03,17.6,2629189,13.95625,15.6704625,13.15125,15.4,3004787.42857143,0.0,1.0
2021-09-08,16.06,16.29,15.5205,15.71,752607,14.0525,14.25375,13.5804375,13.74625,860122.285714286,0.0,1.0
2021-09-09,16.37,16.84,16.03,16.2,882267,14.32375,14.735,14.02625,14.175,1008305.14285714,0.0,1.0
2021-09-10,16.43,16.82,16.35,16.39,891061,14.37625,14.7175,14.30625,14.34125,1018355.42857143,0.0,1.0
2021-09-13,16.14,16.79,15.67,16.49,693010,14.1225,14.69125,13.71125,14.42875,792011.428571429,0.0,1.0
2021-09-14,15.92,16.5,15.411,16.05,937305,13.93,14.4375,13.484625,14.04375,1071205.71428571,0.0,1.0
2021-09-15,16.2,16.33,15.51,15.84,824300,14.175,14.28875,13.57125,13.86,942057.142857143,0.0,1.0
2021-09-16,16.13,16.72,15.75,16.17,704127,14.11375,14.63,13.78125,14.14875,804716.571428571,0.0,1.0
2021-09-17,16.02,16.79,15.79,15.99,6615809,14.0175,14.69125,13.81625,13.99125,7560924.57142857,0.0,1.0
2021-09-20,16.27,16.415,15.12,15.89,895606,14.23625,14.363125,13.23,13.90375,1023549.71428571,0.0,1.0
2021-09-21,15.92,16.5259,15.55,16.5259,588424,13.93,14.4601625,13.60625,14.4601625,672484.571428571,0.0,1.0
2021-09-22,17.69,17.98,15.79,16.19,1215511,15.47875,15.7325,13.81625,14.16625,1389155.42857143,0.0,1.0
2021-09-23,19.99,20.09,18.0,18.0791,3249491,17.49125,17.57875,15.75,15.8192125,3713704,0.0,1.0
2021-09-24,19.74,20.0,19.53,19.71,1079826,17.2725,17.5,17.08875,17.24625,1234086.85714286,0.0,1.0
2021-09-27,21.05,21.45,19.85,19.92,1959731,18.41875,18.76875,17.36875,17.43,2239692.57142857,0.0,1.0
2021-09-28,20.37,21.64,20.1,20.99,2441880,17.82375,18.935,17.5875,18.36625,2790720,0.0,1.0
2021-09-29,19.09,20.8799,18.9,20.38,3366860,16.70375,18.2699125,16.5375,17.8325,3847840,0.0,1.0
2021-09-30,18.89,19.66,18.56,19.61,567946,16.52875,17.2025,16.24,17.15875,649081.142857143,0.0,1.0
2021-10-01,18.82,19.22,18.54,18.94,501987,16.4675,16.8175,16.2225,16.5725,573699.428571429,0.0,1.0
2021-10-04,19.35,19.74,18.53,18.62,1060198,16.93125,17.2725,16.21375,16.2925,1211654.85714286,0.0,1.0
2021-10-05,19.51,20.09,19.1,19.38,626805,17.07125,17.57875,16.7125,16.9575,716348.571428571,0.0,1.0
2021-10-06,20.29,20.55,19.22,19.25,933045,17.75375,17.98125,16.8175,16.84375,1066337.14285714,0.0,1.0
2021-10-07,21.51,21.57,20.3001,20.45,959193,18.82125,18.87375,17.7625875,17.89375,1096220.57142857,0.0,1.0
2021-10-08,21.38,22.73,21.22,21.49,1069798,18.7075,19.8887500000001,18.5675,18.80375,1222626.28571429,0.0,1.0
2021-10-11,20.62,21.84,20.46,21.84,667056,18.0425,19.11,17.9025,19.11,762349.714285714,0.0,1.0
2021-10-12,21.2,21.525,20.52,20.91,642361,18.55,18.834375,17.955,18.29625,734126.857142857,0.0,1.0
2021-10-13,20.39,21.31,20.28,21.04,865978,17.84125,18.64625,17.745,18.41,989689.142857143,0.0,1.0
2021-10-14,20.0,20.86,19.81,20.54,390563,17.5,18.2525,17.33375,17.9725,446357.714285714,0.0,1.0
2021-10-15,20.88,21.51,20.0,20.05,1151076,18.27,18.82125,17.5,17.54375,1315515.42857143,0.0,1.0
2021-10-18,20.84,20.95,20.18,20.63,584496,18.235,18.33125,17.6575,18.05125,667995.428571429,0.0,1.0
2021-10-19,21.36,21.77,20.53,20.96,775440,18.69,19.04875,17.96375,18.34,886217.142857143,0.0,1.0
2021-10-20,23.71,24.15,20.99,21.965,2080446,20.7462500000001,21.1312500000001,18.36625,19.219375,2377652.57142856,0.0,1.0
2021-10-21,24.09,24.11,23.09,23.5,810398,21.0787500000001,21.0962500000001,20.2037500000001,20.5625000000001,926169.142857139,0.0,1.0
2021-10-22,23.61,24.54,22.79,24.0,741038,20.6587500000001,21.4725000000001,19.94125,21.0000000000001,846900.571428567,0.0,1.0
2021-10-25,24.65,25.04,23.5301,23.9,637677,21.5687500000001,21.9100000000001,20.5888375000001,20.9125000000001,728773.714285711,0.0,1.0
2021-10-26,24.39,24.9,23.74,24.79,828745,21.3412500000001,21.7875000000001,20.7725000000001,21.6912500000001,947137.142857138,0.0,1.0
2021-10-27,24.02,25.68,23.95,24.4,508761,21.0175000000001,22.4700000000001,20.9562500000001,21.3500000000001,581441.14285714,0.0,1.0
2021-10-28,26.47,26.57,24.03,24.14,876127,23.1612500000001,23.2487500000001,21.0262500000001,21.1225000000001,1001288,0.0,1.0
2021-10-29,26.4,26.95,25.89,26.09,730757,23.1000000000001,23.5812500000001,22.6537500000001,22.8287500000001,835150.857142854,0.0,1.0
2021-11-01,27.38,28.07,26.56,26.86,1226646,23.9575000000001,24.5612500000001,23.2400000000001,23.5025000000001,1401881.14285714,0.0,1.0
2021-11-02,30.43,31.0115,27.09,27.48,1896601,26.6262500000001,27.1350625000001,23.7037500000001,24.0450000000001,2167543.99999999,0.0,1.0
2021-11-03,32.12,33.17,29.83,30.41,1792375,28.1050000000001,29.0237500000001,26.1012500000001,26.6087500000001,2048428.57142856,0.0,1.0
2021-11-04,30.59,33.409,29.7099,32.31,1421157,26.7662500000001,29.2328750000001,25.9961625000001,28.2712500000001,1624179.42857142,0.0,1.0
2021-11-05,29.56,30.95,29.1,30.95,818524,25.8650000000001,27.0812500000001,25.4625000000001,27.0812500000001,935455.999999996,0.0,1.0
2021-11-08,30.97,32.28,29.715,30.3059,975266,27.0987500000001,28.2450000000001,26.0006250000001,26.5176625000001,1114589.71428571,0.0,1.0
2021-11-09,29.7,34.8,28.61,34.8,1362384,25.9875000000001,30.4500000000001,25.0337500000001,30.4500000000001,1557010.28571428,0.0,1.0
2021-11-10,29.22,30.62,28.3003,29.77,1149780,25.5675000000001,26.7925000000001,24.7627625000001,26.0487500000001,1314034.28571428,0.0,1.0
2021-11-11,32.42,32.69,29.0,30.5,1050702,28.3675000000001,28.6037500000001,25.3750000000001,26.6875000000001,1200802.28571428,0.0,1.0
2021-11-12,33.78,34.25,31.631,32.42,977761,29.5575000000001,29.9687500000001,27.6771250000001,28.3675000000001,1117441.14285714,0.0,1.0
2021-11-15,32.61,33.89,31.41,33.89,1029790,28.5337500000001,29.6537500000001,27.4837500000001,29.6537500000001,1176902.85714285,0.0,1.0
2021-11-16,35.34,35.43,32.04,32.59,1340153,30.9225000000001,31.0012500000001,28.0350000000001,28.5162500000001,1531603.42857142,0.0,1.0
2021-11-17,34.69,35.99,34.01,35.34,970004,30.3537500000001,31.4912500000001,29.7587500000001,30.9225000000001,1108576,0.0,1.0
2021-11-18,35.55,35.8,32.89,33.8319,1018137,31.1062500000001,31.3250000000001,28.7787500000001,29.6029125000001,1163585.14285714,0.0,1.0
2021-11-19,35.82,36.21,34.54,35.44,1045306,31.3425000000001,31.6837500000001,30.2225000000001,31.0100000000001,1194635.42857142,0.0,1.0
2021-11-22,35.04,39.48,34.23,36.14,1472997,30.6600000000001,34.5450000000001,29.9512500000001,31.6225000000001,1683425.14285714,0.0,1.0
2021-11-23,34.39,36.36,32.64,35.23,885440,30.0912500000001,31.8150000000001,28.5600000000001,30.8262500000001,1011931.42857143,0.0,1.0
2021-11-24,35.52,35.85,33.45,34.39,697721,31.0800000000001,31.3687500000001,29.2687500000001,30.0912500000001,797395.428571426,0.0,1.0
2021-11-26,34.87,35.32,33.4,34.29,481421,30.5112500000001,30.9050000000001,29.2250000000001,30.0037500000001,550195.428571427,0.0,1.0
2021-11-29,35.72,36.18,33.89,35.24,531324,31.2550000000001,31.6575000000001,29.6537500000001,30.8350000000001,607227.428571427,0.0,1.0
2021-11-30,35.0,36.99,33.07,35.5,1646679,30.6250000000001,32.3662500000001,28.9362500000001,31.0625000000001,1881918.85714285,0.0,1.0
2021-12-01,33.05,36.72,32.7186,36.25,1134095,28.9187500000001,32.1300000000001,28.6287750000001,31.7187500000001,1296108.57142857,0.0,1.0
2021-12-02,33.71,35.09,32.4,33.9,993164,29.4962500000001,30.7037500000001,28.3500000000001,29.6625000000001,1135044.57142857,0.0,1.0
2021-12-03,29.65,34.44,29.0,34.0,1601307,25.9437500000001,30.1350000000001,25.3750000000001,29.7500000000001,1830065.14285714,0.0,1.0
2021-12-06,31.53,31.94,27.37,30.82,1476037,27.5887500000001,27.9475000000001,23.9487500000001,26.9675000000001,1686899.42857142,0.0,1.0
2021-12-07,33.17,34.41,32.5,32.84,1045876,29.0237500000001,30.1087500000001,28.4375000000001,28.7350000000001,1195286.85714285,0.0,1.0
2021-12-08,33.2,34.28,32.4,32.575,694861,29.0500000000001,29.9950000000001,28.3500000000001,28.5031250000001,794126.857142854,0.0,1.0
2021-12-09,31.1,33.48,30.81,32.98,580034,27.2125000000001,29.2950000000001,26.9587500000001,28.8575000000001,662895.999999998,0.0,1.0
2021-12-10,28.51,31.61,28.02,31.2,1090626,24.9462500000001,27.6587500000001,24.5175000000001,27.3000000000001,1246429.71428571,0.0,1.0
2021-12-13,26.48,28.71,25.31,28.22,2242704,23.1700000000001,25.1212500000001,22.1462500000001,24.6925000000001,2563090.28571427,0.0,1.0
2021-12-14,26.96,27.29,25.435,26.0,1339773,23.5900000000001,23.8787500000001,22.2556250000001,22.7500000000001,1531169.14285714,0.0,1.0
2021-12-15,26.51,27.36,25.08,26.74,1710035,23.1962500000001,23.9400000000001,21.9450000000001,23.3975000000001,1954325.71428571,0.0,1.0
2021-12-16,25.05,27.16,24.66,26.6,1232815,21.9187500000001,23.7650000000001,21.5775000000001,23.2750000000001,1408931.42857142,0.0,1.0
2021-12-17,25.91,26.6,24.02,24.5113,1234016,22.6712500000001,23.2750000000001,21.0175000000001,21.4473875000001,1410303.99999999,0.0,1.0
2021-12-20,24.91,25.68,24.24,25.1,1004461,21.7962500000001,22.4700000000001,21.2100000000001,21.9625000000001,1147955.42857142,0.0,1.0
2021-12-21,24.85,25.675,23.85,25.29,1250974,21.7437500000001,22.4656250000001,20.8687500000001,22.1287500000001,1429684.57142857,0.0,1.0
2021-12-22,25.43,26.03,24.48,24.89,880282,22.2512500000001,22.7762500000001,21.4200000000001,21.7787500000001,1006036.57142857,0.0,1.0
2021-12-23,26.68,26.8,24.205,25.36,1137378,23.3450000000001,23.4500000000001,21.1793750000001,22.1900000000001,1299860.57142857,0.0,1.0
2021-12-27,25.99,27.0,24.75,27.0,972683,22.7412500000001,23.6250000000001,21.6562500000001,23.6250000000001,1111637.71428571,0.0,1.0
2021-12-28,26.62,26.81,25.55,25.7,719137,23.2925000000001,23.4587500000001,22.3562500000001,22.4875000000001,821870.857142854,0.0,1.0
2021-12-29,24.08,26.47,23.54,26.22,1630966,21.0700000000001,23.1612500000001,20.5975000000001,22.9425000000001,1863961.14285713,0.0,1.0
2021-12-30,26.28,26.49,23.65,24.06,1753164,22.9950000000001,23.1787500000001,20.6937500000001,21.0525000000001,2003615.99999999,0.0,1.0
2021-12-31,27.28,28.13,25.84,26.07,927463,23.8700000000001,24.6137500000001,22.6100000000001,22.8112500000001,1059957.71428571,0.0,1.0
2022-01-03,27.16,28.17,25.63,28.14,1298068,23.7650000000001,24.6487500000001,22.4262500000001,24.6225000000001,1483506.28571428,0.0,1.0
2022-01-04,24.27,27.84,24.2,27.84,1688035,21.2362500000001,24.3600000000001,21.1750000000001,24.3600000000001,1929182.85714285,0.0,1.0
2022-01-05,21.34,24.765,21.215,24.5,1861573,18.6725,21.6693750000001,18.563125,21.4375000000001,2127512,0.0,1.0
2022-01-06,21.06,22.0,20.24,21.4,1673612,18.4275,19.25,17.71,18.725,1912699.42857143,0.0,1.0
2022-01-07,19.78,21.55,19.5,21.0,2037396,17.3075,18.85625,17.0625,18.375,2328452.57142857,0.0,1.0
2022-01-10,19.33,19.54,18.46,19.5,1435154,16.91375,17.0975,16.1525,17.0625,1640176,0.0,1.0
2022-01-11,20.23,20.455,18.32,18.58,1892905,17.70125,17.898125,16.03,16.2575,2163320,0.0,1.0
2022-01-12,19.98,21.64,19.96,20.4,1253474,17.4825,18.935,17.465,17.85,1432541.71428571,0.0,1.0
2022-01-13,18.7,20.165,18.59,20.0,786135,16.3625,17.644375,16.26625,17.5,898440,0.0,1.0
2022-01-14,19.08,19.4,18.09,18.66,1289932,16.695,16.975,15.82875,16.3275,1474208,0.0,1.0
2022-01-18,17.38,18.56,17.31,18.45,1242788,15.2075,16.24,15.14625,16.14375,1420329.14285714,0.0,1.0
2022-01-19,17.11,17.86,17.0,17.41,984051,14.97125,15.6275,14.875,15.23375,1124629.71428571,0.0,1.0
2022-01-20,16.71,18.2286,16.69,17.53,953319,14.62125,15.950025,14.60375,15.33875,1089507.42857143,0.0,1.0
2022-01-21,16.15,16.91,15.73,16.49,1329516,14.13125,14.79625,13.76375,14.42875,1519446.85714286,0.0,1.0
2022-01-24,15.99,16.1399,14.385,15.5,2558447,13.99125,14.1224125,12.586875,13.5625,2923939.42857143,0.0,1.0
2022-01-25,14.69,16.1483,14.42,15.43,1449004,12.85375,14.1297625,12.6175,13.50125,1656004.57142857,0.0,1.0
2022-01-26,14.66,15.79,14.43,15.3,1281862,12.8275,13.81625,12.62625,13.3875,1464985.14285714,0.0,1.0
2022-01-27,13.68,14.96,13.5,14.95,1511709,11.97,13.09,11.8125,13.08125,1727667.42857143,0.0,1.0
2022-01-28,14.83,14.9,13.23,13.72,1797795,12.97625,13.0375,11.57625,12.005,2054622.85714286,0.0,1.0
2022-01-31,16.11,16.46,14.8,14.9,1326727,14.09625,14.4025,12.95,13.0375,1516259.42857143,0.0,1.0
2022-02-01,16.67,16.78,15.6,16.3,906940,14.58625,14.6825,13.65,14.2625,1036502.85714286,0.0,1.0
2022-02-02,15.69,16.84,15.6,16.84,939436,13.72875,14.735,13.65,14.735,1073641.14285714,0.0,1.0
2022-02-03,14.87,15.715,14.69,15.15,456440,13.01125,13.750625,12.85375,13.25625,521645.714285714,0.0,1.0
2022-02-04,15.39,15.59,14.56,14.66,880275,13.46625,13.64125,12.74,12.8275,1006028.57142857,0.0,1.0
2022-02-07,15.39,15.97,15.13,15.62,602695,13.46625,13.97375,13.23875,13.6675,688794.285714286,0.0,1.0
2022-02-08,15.97,16.18,15.27,15.37,779671,13.97375,14.1575,13.36125,13.44875,891052.571428571,0.0,1.0
2022-02-09,16.63,16.99,16.32,16.35,1276973,14.55125,14.86625,14.28,14.30625,1459397.71428571,0.0,1.0
2022-02-10,15.96,17.0,15.77,16.29,1004324,13.965,14.875,13.79875,14.25375,1147798.85714286,0.0,1.0
2022-02-11,15.01,16.29,14.7,15.97,917555,13.13375,14.25375,12.8625,13.97375,1048634.28571429,0.0,1.0
2022-02-14,14.94,15.65,14.85,15.0,611152,13.0725,13.69375,12.99375,13.125,698459.428571429,0.0,1.0
2022-02-15,15.86,16.019,15.3,15.3,821048,13.8775,14.016625,13.3875,13.3875,938340.571428571,0.0,1.0
2022-02-16,15.81,16.21,15.24,15.56,662346,13.83375,14.18375,13.335,13.615,756966.857142857,0.0,1.0
2022-02-17,14.61,15.89,14.4308,15.56,715874,12.78375,13.90375,12.62695,13.615,818141.714285714,0.0,1.0
2022-02-18,14.48,14.86,14.265,14.6,819243,12.67,13.0025,12.481875,12.775,936277.714285714,0.0,1.0
2022-02-22,13.76,14.65,13.67,14.23,704636,12.04,12.81875,11.96125,12.45125,805298.285714286,0.0,1.0
2022-02-23,13.69,14.37,13.56,13.96,916783,11.97875,12.57375,11.865,12.215,1047752,0.0,1.0
2022-02-24,15.35,15.42,12.85,12.98,1598904,13.43125,13.4925,11.24375,11.3575,1827318.85714286,0.0,1.0
2022-02-25,15.85,15.91,14.51,15.3,1233305,13.86875,13.92125,12.69625,13.3875,1409491.42857143,0.0,1.0
2022-02-28,16.66,17.0,15.61,15.61,1283453,14.5775,14.875,13.65875,13.65875,1466803.42857143,0.0,1.0
2022-03-01,16.29,16.81,16.18,16.55,938415,14.25375,14.70875,14.1575,14.48125,1072474.28571429,0.0,1.0
2022-03-02,16.44,16.76,16.03,16.31,734720,14.385,14.665,14.02625,14.27125,839680,0.0,1.0
2022-03-03,16.02,16.695,15.74,16.56,913909,14.0175,14.608125,13.7725,14.49,1044467.42857143,0.0,1.0
2022-03-04,13.36,15.88,12.5,15.45,4033177,11.69,13.895,10.9375,13.51875,4609345.14285714,0.0,1.0
2022-03-07,13.2,13.84,12.51,13.64,1581491,11.55,12.11,10.94625,11.935,1807418.28571429,0.0,1.0
2022-03-08,14.56,15.065,13.12,13.32,2092953,12.74,13.181875,11.48,11.655,2391946.28571429,0.0,1.0
2022-03-09,14.74,15.26,14.375,14.95,640318,12.8975,13.3525,12.578125,13.08125,731792,0.0,1.0
2022-03-10,14.26,14.61,13.89,14.27,623131,12.4775,12.78375,12.15375,12.48625,712149.714285714,0.0,1.0
2022-03-11,13.92,14.98,13.87,14.96,742191,12.18,13.1075,12.13625,13.09,848218.285714286,0.0,1.0
2022-03-14,12.67,14.165,12.5601,14.165,1304112,11.08625,12.394375,10.9900875,12.394375,1490413.71428571,0.0,1.0
2022-03-15,12.92,12.94,12.28,12.73,619781,11.305,11.3225,10.745,11.13875,708321.142857143,0.0,1.0
2022-03-16,13.93,14.18,13.17,13.23,872828,12.18875,12.4075,11.52375,11.57625,997517.714285714,0.0,1.0
2022-03-17,14.52,14.63,13.64,13.9,925655,12.705,12.80125,11.935,12.1625,1057891.42857143,0.0,1.0
2022-03-18,15.47,15.55,14.43,14.48,1264488,13.53625,13.60625,12.62625,12.67,1445129.14285714,0.0,1.0
2022-03-21,15.28,15.8,14.75,15.47,1598978,13.37,13.825,12.90625,13.53625,1827403.42857143,0.0,1.0
2022-03-22,15.16,15.59,15.0,15.27,905549,13.265,13.64125,13.125,13.36125,1034913.14285714,0.0,1.0
2022-03-23,14.25,15.02,13.98,15.02,1067920,12.46875,13.1425,12.2325,13.1425,1220480,0.0,1.0
2022-03-24,14.48,15.16,13.88,14.59,1086100,12.67,13.265,12.145,12.76625,1241257.14285714,0.0,1.0
2022-03-25,14.15,14.54,13.92,14.42,722803,12.38125,12.7225,12.18,12.6175,826060.571428572,0.0,1.0
2022-03-28,13.77,14.48,13.36,14.15,800584,12.04875,12.67,11.69,12.38125,914953.142857143,0.0,1.0
2022-03-29,14.65,14.848,13.96,14.13,1730901,12.81875,12.992,12.215,12.36375,1978172.57142857,0.0,1.0
2022-03-30,14.71,15.58,14.47,14.52,1487936,12.87125,13.6325,12.66125,12.705,1700498.28571429,0.0,1.0
2022-03-31,14.27,14.91,14.24,14.63,627174,12.48625,13.04625,12.46,12.80125,716770.285714286,0.0,1.0
2022-04-01,14.74,15.07,14.25,14.7,1170850,12.8975,13.18625,12.46875,12.8625,1338114.28571429,0.0,1.0
2022-04-04,14.7,14.92,14.2,14.9,3252912,12.8625,13.055,12.425,13.0375,3717613.71428571,0.0,1.0
2022-04-05,13.75,14.94,13.53,14.78,1203293,12.03125,13.0725,11.83875,12.9325,1375192,0.0,1.0
2022-04-06,12.94,13.65,12.72,13.55,1122810,11.3225,11.94375,11.13,11.85625,1283211.42857143,0.0,1.0
2022-04-07,12.42,13.08,12.12,12.88,1020225,10.8675,11.445,10.605,11.27,1165971.42857143,0.0,1.0
2022-04-08,12.0,12.43,11.81,12.33,1306796,10.5,10.87625,10.33375,10.78875,1493481.14285714,0.0,1.0
2022-04-11,11.6,12.2,11.52,12.2,858065,10.15,10.675,10.08,10.675,980645.714285714,0.0,1.0
2022-04-12,11.39,12.08,11.29,11.83,1150148,9.96625000000003,10.57,9.87875000000003,10.35125,1314454.85714285,0.0,1.0
2022-04-13,11.71,11.87,11.22,11.26,786836,10.24625,10.38625,9.81750000000003,9.85250000000003,899241.142857143,0.0,1.0
2022-04-14,11.18,11.79,11.14,11.79,695039,9.78250000000003,10.31625,9.74750000000003,10.31625,794330.285714283,0.0,1.0
2022-04-18,10.91,11.28,10.7,11.15,871369,9.54625000000003,9.87000000000002,9.36250000000002,9.75625000000003,995850.285714283,0.0,1.0
2022-04-19,11.16,11.46,10.85,10.89,796845,9.76500000000003,10.0275,9.49375000000002,9.52875000000003,910679.999999997,0.0,1.0
2022-04-20,10.78,11.295,10.71,11.27,713783,9.43250000000002,9.88312500000002,9.37125000000002,9.86125000000002,815751.999999998,0.0,1.0
2022-04-21,9.96,11.16,9.91,10.99,1443637,8.71500000000002,9.76500000000003,8.67125000000002,9.61625000000003,1649870.85714285,0.0,1.0
2022-04-22,9.82,10.1538,9.52,9.9,942968,8.59250000000002,8.88457500000002,8.33000000000002,8.66250000000002,1077677.71428571,0.0,1.0
2022-04-25,9.92,10.08,9.6,9.63,1030179,8.68000000000002,8.82000000000002,8.40000000000002,8.42625000000002,1177347.42857143,0.0,1.0
2022-04-26,9.15,9.86,9.13,9.75,886291,8.00625000000002,8.62750000000002,7.98875000000002,8.53125000000002,1012904,0.0,1.0
2022-04-27,9.22,9.54,9.06,9.1,638219,8.06750000000002,8.34750000000002,7.92750000000002,7.96250000000002,729393.142857141,0.0,1.0
2022-04-28,9.46,9.61,8.82,9.3,843715,8.27750000000002,8.40875000000002,7.71750000000002,8.13750000000002,964245.714285712,0.0,1.0
2022-04-29,9.04,9.59,8.9899,9.32,642696,7.91000000000002,8.39125000000002,7.86616250000002,8.15500000000002,734509.714285712,0.0,1.0
2022-05-02,8.93,9.145,8.76,9.01,2011863,7.81375000000002,8.00187500000002,7.66500000000002,7.88375000000002,2299271.99999999,0.0,1.0
2022-05-03,10.68,12.19,9.19,9.19,17675376,9.34500000000002,10.66625,8.04125000000002,8.04125000000002,20200429.7142857,0.0,1.0
2022-05-04,11.02,11.14,9.9501,10.68,2638664,9.64250000000002,9.74750000000003,8.70633750000002,9.34500000000002,3015615.99999999,0.0,1.0
2022-05-05,10.39,11.0373,10.36,10.94,2176729,9.09125000000002,9.65763750000002,9.06500000000002,9.57250000000002,2487690.28571428,0.0,1.0
2022-05-06,10.34,10.55,9.82,10.132,1916052,9.04750000000002,9.23125000000002,8.59250000000002,8.86550000000002,2189773.71428571,0.0,1.0
2022-05-09,9.02,10.08,8.825,10.0,2210905,7.89250000000002,8.82000000000002,7.72187500000002,8.75000000000002,2526748.57142856,0.0,1.0
2022-05-10,7.97,9.45,7.9,9.25,2536660,6.97375000000002,8.26875000000002,6.91250000000002,8.09375000000002,2899039.99999999,0.0,1.0
2022-05-11,7.51,8.27,7.49,7.89,1775157,6.57125000000002,7.23625000000002,6.55375000000002,6.90375000000002,2028750.85714285,0.0,1.0
2022-05-12,8.23,9.29,7.26,8.27,3136171,7.20125000000002,8.12875000000002,6.35250000000002,7.23625000000002,3584195.42857142,0.0,1.0
2022-05-13,8.78,9.1881,8.4973,8.57,1923586,7.68250000000002,8.03958750000002,7.43513750000002,7.49875000000002,2198383.99999999,0.0,1.0
2022-05-16,8.22,8.74,8.1,8.73,2650975,7.19250000000002,7.64750000000002,7.08750000000002,7.63875000000002,3029685.71428571,0.0,1.0
2022-05-17,9.05,9.17,8.52,8.74,1991580,7.91875000000002,8.02375000000002,7.45500000000002,7.64750000000002,2276091.42857142,0.0,1.0
2022-05-18,9.18,10.25,8.98,9.1,4649910,8.03250000000002,8.96875000000002,7.85750000000002,7.96250000000002,5314182.85714284,0.0,1.0
2022-05-19,9.74,9.88,9.07,9.12,3278336,8.52250000000002,8.64500000000002,7.93625000000002,7.98000000000002,3746669.71428571,0.0,1.0
2022-05-20,9.31,10.03,8.88,9.85,2028316,8.14625000000002,8.77625000000002,7.77000000000002,8.61875000000002,2318075.42857142,0.0,1.0
2022-05-23,9.23,9.44,8.94,9.44,1339530,8.07625000000002,8.26000000000002,7.82250000000002,8.26000000000002,1530891.42857142,0.0,1.0
2022-05-24,9.46,9.54,8.96,9.23,1617372,8.27750000000002,8.34750000000002,7.84000000000002,8.07625000000002,1848425.14285714,0.0,1.0
2022-05-25,9.92,10.02,9.3,9.32,1564032,8.68000000000002,8.76750000000002,8.13750000000002,8.15500000000002,1787465.14285714,0.0,1.0
2022-05-26,10.85,11.055,9.83,10.0,2066857,9.49375000000002,9.67312500000003,8.60125000000002,8.75000000000002,2362122.28571428,0.0,1.0
2022-05-27,12.28,12.295,10.96,10.97,2224061,10.745,10.758125,9.59000000000002,9.59875000000003,2541784,0.0,1.0
2022-05-31,12.03,12.58,11.5,12.17,2944422,10.52625,11.0075,10.0625,10.64875,3365053.71428571,0.0,1.0
2022-06-01,12.1,12.47,11.62,12.11,2300055,10.5875,10.91125,10.1675,10.59625,2628634.28571429,0.0,1.0
2022-06-02,12.89,13.125,12.0,12.03,1941786,11.27875,11.484375,10.5,10.52625,2219184,0.0,1.0
2022-06-03,12.75,12.9,12.39,12.62,1257001,11.15625,11.2875,10.84125,11.0425,1436572.57142857,0.0,1.0
2022-06-06,13.41,14.2147,13.195,13.26,3591794,11.73375,12.4378625,11.545625,11.6025,4104907.42857143,0.0,1.0
2022-06-07,13.37,13.67,12.67,13.1,2090676,11.69875,11.96125,11.08625,11.4625,2389344,0.0,1.0
2022-06-08,13.49,14.02,13.12,13.22,1421032,11.80375,12.2675,11.48,11.5675,1624036.57142857,0.0,1.0
2022-06-09,12.52,13.58,12.43,13.32,1586264,10.955,11.8825,10.87625,11.655,1812873.14285714,0.0,1.0
2022-06-10,11.65,12.42,11.52,12.14,1324664,10.19375,10.8675,10.08,10.6225,1513901.71428571,0.0,1.0
2022-06-13,11.31,11.425,10.78,11.09,2310922,9.89625000000003,9.99687500000003,9.43250000000002,9.70375000000002,2641053.71428571,0.0,1.0
2022-06-14,10.71,11.62,10.515,11.48,2442605,9.37125000000002,10.1675,9.20062500000002,10.045,2791548.57142857,0.0,1.0
2022-06-15,11.04,11.46,10.835,10.87,4366972,9.66000000000003,10.0275,9.48062500000002,9.51125000000002,4990825.14285713,0.0,1.0
2022-06-16,10.78,11.02,10.4,10.68,3224402,9.43250000000002,9.64250000000002,9.10000000000002,9.34500000000002,3685030.85714285,0.0,1.0
2022-06-17,11.12,11.3899,10.77,10.77,5319449,9.73000000000003,9.96616250000003,9.42375000000002,9.42375000000002,6079370.28571427,0.0,1.0
2022-06-21,11.15,11.9797,11.03,11.42,3655266,9.75625000000003,10.4822375,9.65125000000002,9.99250000000003,4177446.85714284,0.0,1.0
2022-06-22,11.07,11.35,10.78,10.92,3516891,9.68625000000003,9.93125000000003,9.43250000000002,9.55500000000002,4019303.99999999,0.0,1.0
2022-06-23,10.9,11.34,10.8,11.07,3161352,9.53750000000002,9.92250000000003,9.45000000000002,9.68625000000003,3612973.71428571,0.0,1.0
2022-06-24,10.4,11.13,10.28,11.07,17146782,9.10000000000002,9.73875000000003,8.99500000000002,9.68625000000003,19596322.2857142,0.0,1.0
2022-06-27,10.28,10.6584,10.05,10.49,1682997,8.99500000000002,9.32610000000003,8.79375000000002,9.17875000000002,1923425.14285714,0.0,1.0
2022-06-28,9.71,10.5099,9.67,10.29,1753188,8.49625000000002,9.19616250000002,8.46125000000002,9.00375000000002,2003643.42857142,0.0,1.0
2022-06-29,8.89,9.61,8.76,9.61,2072020,7.77875000000002,8.40875000000002,7.66500000000002,8.40875000000002,2368022.85714285,0.0,1.0
2022-06-30,8.91,9.125,8.68,8.78,2414644,7.79625000000002,7.98437500000002,7.59500000000002,7.68250000000002,2759593.14285714,0.0,1.0
2022-07-01,8.72,9.25,8.66,8.98,1863309,7.63000000000002,8.09375000000002,7.57750000000002,7.85750000000002,2129495.99999999,0.0,1.0
2022-07-05,8.68,8.71,8.165,8.51,2541327,7.59500000000002,7.62125000000002,7.14437500000002,7.44625000000002,2904373.71428571,0.0,1.0
2022-07-06,8.68,8.95,8.3707,8.67,1561392,7.59500000000002,7.83125000000002,7.32436250000002,7.58625000000002,1784448,0.0,1.0
2022-07-07,9.29,9.375,8.71,8.75,2344226,8.12875000000002,8.20312500000002,7.62125000000002,7.65625000000002,2679115.42857142,0.0,1.0
2022-07-08,9.3,9.55,8.99,9.13,1531574,8.13750000000002,8.35625000000002,7.86625000000002,7.98875000000002,1750370.28571428,0.0,1.0
2022-07-11,8.58,9.24,8.53,9.12,1754638,7.50750000000002,8.08500000000002,7.46375000000002,7.98000000000002,2005300.57142857,0.0,1.0
2022-07-12,8.8,8.81,8.17,8.57,2167048,7.70000000000002,7.70875000000002,7.14875000000002,7.49875000000002,2476626.28571428,0.0,1.0
2022-07-13,9.26,9.51,8.455,8.56,2933374,8.10250000000002,8.32125000000002,7.39812500000002,7.49000000000002,3352427.42857142,0.0,1.0
2022-07-14,9.61,9.63,8.9573,9.08,1632332,8.40875000000002,8.42625000000002,7.83763750000002,7.94500000000002,1865522.28571428,0.0,1.0
2022-07-15,9.93,9.99,9.19,9.7,1880123,8.68875000000002,8.74125000000002,8.04125000000002,8.48750000000002,2148711.99999999,0.0,1.0
2022-07-18,10.41,10.8499,10.06,10.34,1916302,9.10875000000002,9.49366250000002,8.80250000000002,9.04750000000002,2190059.42857142,0.0,1.0
2022-07-19,11.17,11.23,10.5,10.51,1618134,9.77375000000002,9.82625000000003,9.18750000000002,9.19625000000002,1849296,0.0,1.0
2022-07-20,11.51,11.645,9.96,11.25,3600248,10.07125,10.189375,8.71500000000002,9.84375000000002,4114569.14285714,0.0,1.0
2022-07-21,11.34,11.57,10.94,11.47,1112175,9.92250000000003,10.12375,9.57250000000002,10.03625,1271057.14285714,0.0,1.0
2022-07-22,10.78,11.53,10.67,11.42,1082590,9.43250000000002,10.08875,9.33625000000002,9.99250000000003,1237245.71428571,0.0,1.0
2022-07-25,10.67,10.86,10.47,10.76,688391,9.33625000000002,9.50250000000002,9.16125000000002,9.41500000000002,786732.57142857,0.0,1.0
2022-07-26,10.18,10.6,10.09,10.55,1063254,8.90750000000002,9.27500000000002,8.82875000000002,9.23125000000002,1215147.42857143,0.0,1.0
2022-07-27,10.98,11.09,10.28,10.42,1612629,9.60750000000002,9.70375000000002,8.99500000000002,9.11750000000002,1843004.57142857,0.0,1.0
2022-07-28,11.86,11.88,11.13,11.35,1666943,10.3775,10.395,9.73875000000003,9.93125000000003,1905077.71428571,0.0,1.0
2022-07-29,13.32,13.4489,11.74,12.08,3677682,11.655,11.7677875,10.2725,10.57,4203065.14285714,0.0,1.0
2022-08-01,13.5,13.6,12.85,13.3,2367869,11.8125,11.9,11.24375,11.6375,2706136,0.0,1.0
2022-08-02,13.33,13.86,13.23,13.26,1904587,11.66375,12.1275,11.57625,11.6025,2176670.85714286,0.0,1.0
2022-08-03,13.51,13.82,13.21,13.41,1898040,11.82125,12.0925,11.55875,11.73375,2169188.57142857,0.0,1.0
2022-08-04,13.88,13.93,13.485,13.6,1270980,12.145,12.18875,11.799375,11.9,1452548.57142857,0.0,1.0
2022-08-05,14.41,14.65,13.8,13.966,3202740,12.60875,12.81875,12.075,12.22025,3660274.28571429,0.0,1.0
2022-08-08,13.7,14.99,13.35,14.68,2592253,11.9875,13.11625,11.68125,12.845,2962574.85714286,0.0,1.0
2022-08-09,14.41,15.1,14.225,14.6,4300111,12.60875,13.2125,12.446875,12.775,4914412.57142857,0.0,1.0
2022-08-10,16.15,16.33,14.4,15.08,5246919,14.13125,14.28875,12.6,13.195,5996478.85714286,0.0,1.0
2022-08-11,21.13,21.89,18.42,20.04,15467648,18.48875,19.15375,16.1175,17.535,17677312,0.0,1.0
2022-08-12,22.75,23.1199,19.97,21.28,7186931,19.90625,20.2299125000001,17.47375,18.6200000000001,8213635.42857143,0.0,1.0
2022-08-15,24.83,25.0755,22.27,22.98,6913913,21.7262500000001,21.9410625000001,19.4862500000001,20.1075000000001,7901614.85714282,0.0,1.0
2022-08-16,24.96,26.09,24.135,24.83,5251162,21.8400000000001,22.8287500000001,21.1181250000001,21.7262500000001,6001327.99999997,0.0,1.0
2022-08-17,21.41,25.0,20.51,24.33,7867853,18.73375,21.8750000000001,17.94625,21.2887500000001,8991832,0.0,1.0
2022-08-18,20.01,21.7269,19.25,21.4,5702757,17.50875,19.0110375000001,16.84375,18.725,6517436.57142857,0.0,1.0
2022-08-19,19.06,19.5519,18.0,19.225,4099862,16.6775,17.1079125,15.75,16.821875,4685556.57142857,0.0,1.0
2022-08-22,20.73,21.77,18.7,19.4077,9397206,18.13875,19.04875,16.3625,16.9817375,10739664,0.0,1.0
2022-08-23,21.33,21.7,20.2,21.56,5975608,18.66375,18.9875,17.675,18.865,6829266.28571429,0.0,1.0
2022-08-24,24.61,24.87,21.6723,22.248,11691754,21.5337500000001,21.7612500000001,18.9632625,19.4670000000001,13362004.5714285,0.0,1.0
2022-08-25,24.19,26.17,23.55,25.25,12127637,21.1662500000001,22.8987500000001,20.6062500000001,22.0937500000001,13860156.5714285,0.0,1.0
2022-08-26,22.51,24.84,21.91,24.62,6904830,19.6962500000001,21.7350000000001,19.1712500000001,21.5425000000001,7891234.28571425,0.0,1.0
2022-08-29,22.43,23.66,21.33,22.0,4608404,19.6262500000001,20.7025000000001,18.66375,19.25,5266747.4285714,0.0,1.0
2022-08-30,23.29,23.305,21.45,22.8,4865740,20.3787500000001,20.3918750000001,18.76875,19.9500000000001,5560845.71428569,0.0,1.0
2022-08-31,22.12,23.43,21.67,23.21,4681482,19.3550000000001,20.5012500000001,18.96125,20.3087500000001,5350265.14285712,0.0,1.0
2022-09-01,19.92,21.6,18.75,21.55,7054718,17.43,18.9,16.40625,18.85625,8062534.85714286,0.0,1.0
2022-09-02,19.43,20.34,19.02,20.15,3709817,17.00125,17.7975,16.6425,17.63125,4239790.85714286,0.0,1.0
2022-09-06,18.96,19.7,18.33,19.65,4430557,16.59,17.2375,16.03875,17.19375,5063493.71428571,0.0,1.0
2022-09-07,20.08,20.29,18.8,18.96,4781875,17.57,17.75375,16.45,16.59,5465000,0.0,1.0
2022-09-08,19.42,21.28,18.81,21.07,4213578,16.9925,18.6200000000001,16.45875,18.43625,4815517.71428571,0.0,1.0
2022-09-09,21.06,21.39,19.4,19.49,3938181,18.4275,18.71625,16.975,17.05375,4500778.28571429,0.0,1.0
2022-09-12,22.26,22.3,20.42,21.15,3660910,19.4775000000001,19.5125000000001,17.8675,18.50625,4183897.14285712,0.0,1.0
2022-09-13,21.72,21.9732,20.09,20.46,4474021,19.005,19.22655,17.57875,17.9025,5113166.85714286,0.0,1.0
2022-09-14,23.8,24.34,20.87,21.49,6938536,20.8250000000001,21.2975000000001,18.26125,18.80375,7929755.42857139,0.0,1.0
2022-09-15,24.48,26.3,23.19,23.56,9295771,21.4200000000001,23.0125000000001,20.2912500000001,20.6150000000001,10623738.2857142,0.0,1.0
2022-09-16,21.74,23.78,21.38,23.67,6793796,19.0225,20.8075000000001,18.7075,20.7112500000001,7764338.28571429,0.0,1.0
2022-09-19,22.79,22.99,20.95,21.15,3617869,19.94125,20.1162500000001,18.33125,18.50625,4134707.42857143,0.0,1.0
2022-09-20,22.22,23.75,21.7609,22.93,4934113,19.4425,20.7812500000001,19.0407875000001,20.0637500000001,5638986.28571429,0.0,1.0
2022-09-21,21.88,23.211,21.2,22.25,3956485,19.145,20.3096250000001,18.55,19.46875,4521697.14285714,0.0,1.0
2022-09-22,19.79,21.79,18.84,21.74,6676065,17.31625,19.06625,16.485,19.0225,7629788.57142857,0.0,1.0
2022-09-23,18.52,19.23,17.89,18.83,5172474,16.205,16.82625,15.65375,16.47625,5911398.85714286,0.0,1.0
2022-09-26,17.69,19.32,17.6201,18.25,4104879,15.47875,16.905,15.4175875,15.96875,4691290.28571429,0.0,1.0
2022-09-27,18.17,18.89,17.8,18.19,3520791,15.89875,16.52875,15.575,15.91625,4023761.14285714,0.0,1.0
2022-09-28,18.95,19.12,18.24,18.4,3634074,16.58125,16.73,15.96,16.1,4153227.42857143,0.0,1.0
2022-09-29,17.49,18.64,16.87,18.51,4468046,15.30375,16.31,14.76125,16.19625,5106338.28571429,0.0,1.0
2022-09-30,18.335,18.79,17.105,17.27,3501021,16.043125,16.44125,14.966875,15.11125,4001166.85714286,0.0,1.0
2022-10-03,18.98,19.53,17.44,18.46,3546735,16.6075,17.08875,15.26,16.1525,4053411.42857143,0.0,1.0
2022-10-04,20.42,20.82,19.63,19.81,3541661,17.8675,18.2175,17.17625,17.33375,4047612.57142857,0.0,1.0
2022-10-05,19.86,20.07,19.02,19.87,2756109,17.3775,17.56125,16.6425,17.38625,3149838.85714286,0.0,1.0
2022-10-06,19.68,21.099,19.64,19.88,3042835,17.22,18.461625,17.185,17.395,3477525.71428571,0.0,1.0
2022-10-07,18.93,19.59,18.47,19.3,2359277,16.56375,17.14125,16.16125,16.8875,2696316.57142857,0.0,1.0
2022-10-10,18.4,19.33,17.78,18.89,2276144,16.1,16.91375,15.5575,16.52875,2601307.42857143,0.0,1.0
2022-10-11,18.23,18.7317,17.2892,18.31,3018754,15.95125,16.3902375,15.12805,16.02125,3450004.57142857,0.0,1.0
2022-10-12,17.33,18.3318,17.08,18.32,3166837,15.16375,16.040325,14.945,16.03,3619242.28571429,0.0,1.0
2022-10-13,17.56,17.74,16.31,16.7,3862543,15.365,15.5225,14.27125,14.6125,4414334.85714286,0.0,1.0
2022-10-14,16.44,18.23,16.38,17.65,2462268,14.385,15.95125,14.3325,15.44375,2814020.57142857,0.0,1.0
2022-10-17,17.35,17.64,16.95,17.05,1832943,15.18125,15.435,14.83125,14.91875,2094792,0.0,1.0
2022-10-18,16.97,18.35,16.76,18.11,2656073,14.84875,16.05625,14.665,15.84625,3035512,0.0,1.0
2022-10-19,16.33,16.69,16.01,16.52,2794230,14.28875,14.60375,14.00875,14.455,3193405.71428571,0.0,1.0
2022-10-20,15.91,16.78,15.73,16.21,2583128,13.92125,14.6825,13.76375,14.18375,2952146.28571429,0.0,1.0
2022-10-21,16.48,16.72,15.34,15.76,2055171,14.42,14.63,13.4225,13.79,2348766.85714286,0.0,1.0
2022-10-24,15.82,16.42,15.32,16.38,2019442,13.8425,14.3675,13.405,14.3325,2307933.71428571,0.0,1.0
2022-10-25,17.52,17.69,15.82,15.82,2696031,15.33,15.47875,13.8425,13.8425,3081178.28571429,0.0,1.0
2022-10-26,17.88,18.8499,17.35,17.575,3818089,15.645,16.4936625,15.18125,15.378125,4363530.28571429,0.0,1.0
2022-10-27,18.1,18.34,17.44,18.04,2810169,15.8375,16.0475,15.26,15.785,3211621.71428571,0.0,1.0
2022-10-28,18.5,18.83,17.6,18.34,2817574,16.1875,16.47625,15.4,16.0475,3220084.57142857,0.0,1.0
2022-10-31,18.87,19.39,18.31,18.56,5999064,16.51125,16.96625,16.02125,16.24,6856073.14285714,0.0,1.0
2022-11-01,17.99,19.3494,17.77,19.14,4241804,15.74125,16.930725,15.54875,16.7475,4847776,0.0,1.0
2022-11-02,10.53,13.55,10.0,13.41,28099564,9.21375000000002,11.85625,8.75000000000002,11.73375,32113787.4285714,0.0,1.0
2022-11-03,10.74,11.19,9.54,10.502,7050810,9.39750000000002,9.79125000000002,8.34750000000002,9.18925000000002,8058068.57142855,0.0,1.0
2022-11-04,10.74,11.41,10.1499,10.98,5421296,9.39750000000002,9.98375000000003,8.88116250000002,9.60750000000002,6195766.85714284,0.0,1.0
2022-11-07,11.85,12.1396,10.7982,11.47,7843488,10.36875,10.62215,9.44842500000002,10.03625,8963986.28571429,0.0,1.0
2022-11-08,12.3,12.6799,11.6,11.89,3864144,10.7625,11.0949125,10.15,10.40375,4416164.57142857,0.0,1.0
2022-11-09,11.88,12.56,11.79,12.13,2479519,10.395,10.99,10.31625,10.61375,2833736,0.0,1.0
2022-11-10,12.94,13.13,12.19,12.54,3425439,11.3225,11.48875,10.66625,10.9725,3914787.42857143,0.0,1.0
2022-11-11,13.61,13.85,12.95,13.09,3304635,11.90875,12.11875,11.33125,11.45375,3776725.71428571,0.0,1.0
2022-11-14,13.96,14.41,12.92,13.67,3136730,12.215,12.60875,11.305,11.96125,3584834.28571429,0.0,1.0
2022-11-15,14.84,15.1929,14.25,14.53,3989597,12.985,13.2937875,12.46875,12.71375,4559539.42857143,0.0,1.0
2022-11-16,13.68,14.64,13.62,14.55,2933890,11.97,12.81,11.9175,12.73125,3353017.14285714,0.0,1.0
2022-11-17,13.2,13.51,12.8573,13.19,2998940,11.55,11.82125,11.2501375,11.54125,3427360,0.0,1.0
2022-11-18,12.9,13.65,12.8,13.64,3005726,11.2875,11.94375,11.2,11.935,3435115.42857143,0.0,1.0
2022-11-21,12.25,12.66,11.95,12.66,2450011,10.71875,11.0775,10.45625,11.0775,2800012.57142857,0.0,1.0
2022-11-22,11.9,12.2,11.55,12.17,4081442,10.4125,10.675,10.10625,10.64875,4664505.14285714,0.0,1.0
2022-11-23,12.45,12.49,11.76,11.9,2119170,10.89375,10.92875,10.29,10.4125,2421908.57142857,0.0,1.0
2022-11-25,12.64,12.73,12.27,12.302,731922,11.06,11.13875,10.73625,10.76425,836482.285714286,0.0,1.0
2022-11-28,11.8,12.6,11.715,12.54,2163779,10.325,11.025,10.250625,10.9725,2472890.28571429,0.0,1.0
2022-11-29,12.25,12.68,11.87,11.9,2496746,10.71875,11.095,10.38625,10.4125,2853424,0.0,1.0
2022-11-30,13.05,13.05,12.16,12.21,2437551,11.41875,11.41875,10.64,10.68375,2785772.57142857,0.0,1.0
2022-12-01,12.28,13.06,12.17,13.0,2292243,10.745,11.4275,10.64875,11.375,2619706.28571429,0.0,1.0
2022-12-02,12.95,13.11,12.05,12.2,2070879,11.33125,11.47125,10.54375,10.675,2366718.85714286,0.0,1.0
2022-12-05,12.23,13.045,12.1,12.88,2479391,10.70125,11.414375,10.5875,11.27,2833589.71428571,0.0,1.0
2022-12-06,11.73,12.295,11.62,12.25,1837472,10.26375,10.758125,10.1675,10.71875,2099968,0.0,1.0
2022-12-07,11.9,12.1012,11.49,11.66,1947294,10.4125,10.58855,10.05375,10.2025,2225478.85714286,0.0,1.0
2022-12-08,12.0,12.3,11.31,12.0,3119471,10.5,10.7625,9.89625000000003,10.5,3565109.71428571,0.0,1.0
2022-12-09,11.62,12.34,11.585,12.02,1581656,10.1675,10.7975,10.136875,10.5175,1807606.85714286,0.0,1.0
2022-12-12,11.59,12.02,11.35,11.56,1876249,10.14125,10.5175,9.93125000000003,10.115,2144284.57142857,0.0,1.0
2022-12-13,11.4,12.27,11.16,12.1,3242334,9.97500000000003,10.73625,9.76500000000003,10.5875,3705524.57142856,0.0,1.0
2022-12-14,11.35,11.53,11.06,11.39,2478118,9.93125000000003,10.08875,9.67750000000003,9.96625000000003,2832134.85714285,0.0,1.0
2022-12-15,10.86,11.335,10.82,11.2,2942115,9.50250000000002,9.91812500000003,9.46750000000002,9.80000000000002,3362417.14285714,0.0,1.0
2022-12-16,11.19,11.32,10.6261,10.7,3381009,9.79125000000002,9.90500000000003,9.29783750000002,9.36250000000002,3864010.28571428,0.0,1.0
2022-12-19,10.75,11.27,10.63,11.24,2505855,9.40625000000002,9.86125000000002,9.30125000000002,9.83500000000003,2863834.28571428,0.0,1.0
2022-12-20,11.18,12.01,10.5165,10.625,3744192,9.78250000000003,10.50875,9.20193750000002,9.29687500000002,4279076.57142856,0.0,1.0
2022-12-21,11.14,11.45,10.865,11.22,1971022,9.74750000000003,10.01875,9.50687500000002,9.81750000000003,2252596.57142856,0.0,1.0
2022-12-22,10.8,10.99,10.36,10.95,2950801,9.45000000000002,9.61625000000003,9.06500000000002,9.58125000000002,3372343.99999999,0.0,1.0
2022-12-23,10.96,11.13,10.72,10.89,2373132,9.59000000000002,9.73875000000003,9.38000000000003,9.52875000000003,2712150.85714285,0.0,1.0
2022-12-27,10.8,11.225,10.7,10.96,2647065,9.45000000000002,9.82187500000003,9.36250000000002,9.59000000000002,3025217.14285714,0.0,1.0
2022-12-28,10.96,11.31,10.65,10.8,3557213,9.59000000000002,9.89625000000003,9.31875000000002,9.45000000000002,4065386.28571428,0.0,1.0
2022-12-29,12.61,12.7457,11.08,11.2,5040894,11.03375,11.1524875,9.69500000000003,9.80000000000002,5761021.71428571,0.0,1.0
2022-12-30,12.44,12.98,12.24,12.79,5571692,10.885,11.3575,10.71,11.19125,6367648,0.0,1.0
2023-01-03,12.12,12.9285,11.96,12.81,4724837,10.605,11.3124375,10.465,11.20875,5399813.71428571,0.0,1.0
2023-01-04,7.15,7.8,6.4998,7.73,37943071,6.25625000000002,6.82500000000002,5.68732500000001,6.76375000000002,43363509.7142856,0.0,1.0
2023-01-05,7.54,7.92,6.71,7.04,12568398,6.59750000000002,6.93000000000002,5.87125000000001,6.16000000000002,14363883.4285714,0.0,1.0
2023-01-06,8.05,8.405,7.44,7.56,8367895,7.04375000000002,7.35437500000002,6.51000000000002,6.61500000000002,9563308.57142854,0.0,1.0
2023-01-09,8.32,8.545,8.05,8.18,4466049,7.28000000000002,7.47687500000002,7.04375000000002,7.15750000000002,5104055.99999999,0.0,1.0
2023-01-10,8.55,8.655,8.14,8.31,3502091,7.48125000000002,7.57312500000002,7.12250000000002,7.27125000000002,4002389.7142857,0.0,1.0
2023-01-11,8.62,9.08,8.33,8.9,5953266,7.54250000000002,7.94500000000002,7.28875000000002,7.78750000000002,6803732.57142855,0.0,1.0
2023-01-12,8.53,8.7,8.06,8.7,4882449,7.46375000000002,7.61250000000002,7.05250000000002,7.61250000000002,5579941.7142857,0.0,1.0
2023-01-13,8.25,8.5,8.06,8.37,4219933,7.21875000000002,7.43750000000002,7.05250000000002,7.32375000000002,4822780.57142856,0.0,1.0
2023-01-17,8.3,8.59,8.17,8.23,3250919,7.26250000000002,7.51625000000002,7.14875000000002,7.20125000000002,3715335.99999999,0.0,1.0
2023-01-18,8.07,8.635,8.06,8.34,3480838,7.06125000000002,7.55562500000002,7.05250000000002,7.29750000000002,3978100.57142856,0.0,1.0
2023-01-19,7.73,7.97,7.56,7.91,2975649,6.76375000000002,6.97375000000002,6.61500000000002,6.92125000000002,3400741.7142857,0.0,1.0
2023-01-20,7.96,8.15,7.73,7.89,2580203,6.96500000000002,7.13125000000002,6.76375000000002,6.90375000000002,2948803.42857142,0.0,1.0
2023-01-23,8.22,8.295,7.87,8.0,3200651,7.19250000000002,7.25812500000002,6.88625000000002,7.00000000000002,3657886.85714285,0.0,1.0
2023-01-24,7.99,8.12,7.5515,8.1,4494320,6.99125000000002,7.10500000000002,6.60756250000002,7.08750000000002,5136365.7142857,0.0,1.0
2023-01-25,7.97,8.02,7.62,7.8,2898997,6.97375000000002,7.01750000000002,6.66750000000002,6.82500000000002,3313139.42857142,0.0,1.0
2023-01-26,7.68,8.21,7.66,8.15,3376038,6.72000000000002,7.18375000000002,6.70250000000002,7.13125000000002,3858329.14285713,0.0,1.0
2023-01-27,8.14,8.25,7.55,7.65,5070040,7.12250000000002,7.21875000000002,6.60625000000002,6.69375000000002,5794331.42857141,0.0,1.0
2023-01-30,7.61,8.09,7.6,7.99,2779388,6.65875000000002,7.07875000000002,6.65000000000002,6.99125000000002,3176443.42857142,0.0,1.0
2023-01-31,7.94,7.94,7.565,7.64,2945108,6.94750000000002,6.94750000000002,6.61937500000002,6.68500000000002,3365837.7142857,0.0,1.0
2023-02-01,8.2,8.35,7.68,7.99,4112197,7.17500000000002,7.30625000000002,6.72000000000002,6.99125000000002,4699653.7142857,0.0,1.0
2023-02-02,8.78,8.885,8.035,8.45,5244251,7.68250000000002,7.77437500000002,7.03062500000002,7.39375000000002,5993429.7142857,0.0,1.0
2023-02-03,9.09,9.44,8.46,8.51,4163125,7.95375000000002,8.26000000000002,7.40250000000002,7.44625000000002,4757857.14285713,0.0,1.0
2023-02-06,8.97,9.02,8.72,8.89,2232421,7.84875000000002,7.89250000000002,7.63000000000002,7.77875000000002,2551338.28571428,0.0,1.0
2023-02-07,8.87,8.93,8.47,8.93,2630823,7.76125000000002,7.81375000000002,7.41125000000002,7.81375000000002,3006654.85714285,0.0,1.0
2023-02-08,8.57,9.1,8.52,8.79,2266506,7.49875000000002,7.96250000000002,7.45500000000002,7.69125000000002,2590292.57142856,0.0,1.0
2023-02-09,8.61,9.28,8.485,8.85,3828169,7.53375000000002,8.12000000000002,7.42437500000002,7.74375000000002,4375050.28571427,0.0,1.0
2023-02-10,8.27,8.59,8.1,8.59,2646205,7.23625000000002,7.51625000000002,7.08750000000002,7.51625000000002,3024234.28571428,0.0,1.0
2023-02-13,8.29,8.64,8.1,8.31,2129179,7.25375000000002,7.56000000000002,7.08750000000002,7.27125000000002,2433347.42857142,0.0,1.0
2023-02-14,8.45,8.52,7.92,8.2,1958155,7.39375000000002,7.45500000000002,6.93000000000002,7.17500000000002,2237891.42857142,0.0,1.0
2023-02-15,9.11,9.14,8.34,8.34,2138850,7.97125000000002,7.99750000000002,7.29750000000002,7.29750000000002,2444399.99999999,0.0,1.0
2023-02-16,8.77,9.21,8.7106,8.92,2615668,7.67375000000002,8.05875000000002,7.62177500000002,7.80500000000002,2989334.85714285,0.0,1.0
2023-02-17,8.69,8.8,8.45,8.7,2850109,7.60375000000002,7.70000000000002,7.39375000000002,7.61250000000002,3257267.42857142,0.0,1.0
2023-02-21,7.97,8.6,7.96,8.5,2748148,6.97375000000002,7.52500000000002,6.96500000000002,7.43750000000002,3140740.57142856,0.0,1.0
2023-02-22,8.28,8.45,7.95,8.04,3720909,7.24500000000002,7.39375000000002,6.95625000000002,7.03500000000002,4252467.42857142,0.0,1.0
2023-02-23,9.27,10.27,8.87,9.6,12344932,8.11125000000002,8.98625000000002,7.76125000000002,8.40000000000002,14108493.7142857,0.0,1.0
2023-02-24,8.86,9.065,8.615,9.0,4523807,7.75250000000002,7.93187500000002,7.53812500000002,7.87500000000002,5170065.14285713,0.0,1.0
2023-02-27,8.58,9.1999,8.505,9.0,3103938,7.50750000000002,8.04991250000002,7.44187500000002,7.87500000000002,3547357.71428571,0.0,1.0
2023-02-28,9.22,9.43,8.555,8.61,4405546,8.06750000000002,8.25125000000002,7.48562500000002,7.53375000000002,5034909.7142857,0.0,1.0
2023-03-01,8.87,9.4,8.75,9.29,3697635,7.76125000000002,8.22500000000002,7.65625000000002,8.12875000000002,4225868.57142856,0.0,1.0
2023-03-02,8.79,8.875,8.51,8.74,2235248,7.69125000000002,7.76562500000002,7.44625000000002,7.64750000000002,2554569.14285714,0.0,1.0
2023-03-03,9.72,9.8,8.65,8.88,4188608,8.50500000000002,8.57500000000002,7.56875000000002,7.77000000000002,4786980.57142856,0.0,1.0
2023-03-06,9.87,10.35,9.71,9.79,4085406,8.63625000000002,9.05625000000002,8.49625000000002,8.56625000000002,4669035.42857142,0.0,1.0
2023-03-07,9.99,10.2258,9.611,9.9,3392011,8.74125000000002,8.94757500000002,8.40962500000002,8.66250000000002,3876583.99999999,0.0,1.0
2023-03-08,9.91,10.3,9.63,10.19,3334172,8.67125000000002,9.01250000000002,8.42625000000002,8.91625000000002,3810482.28571428,0.0,1.0
2023-03-09,9.52,10.33,9.39,9.9,3282269,8.33000000000002,9.03875000000002,8.21625000000002,8.66250000000002,3751164.57142856,0.0,1.0
2023-03-10,9.56,10.06,9.17,9.85,5514649,8.36500000000002,8.80250000000002,8.02375000000002,8.61875000000002,6302455.99999999,0.0,1.0
2023-03-13,10.87,11.19,9.43,9.7,8765514,9.51125000000002,9.79125000000002,8.25125000000002,8.48750000000002,10017730.2857143,0.0,1.0
2023-03-14,10.99,11.29,10.66,11.24,5150302,9.61625000000003,9.87875000000003,9.32750000000002,9.83500000000003,5886059.42857141,0.0,1.0
2023-03-15,10.25,10.83,9.845,10.81,4693936,8.96875000000002,9.47625000000003,8.61437500000002,9.45875000000003,5364498.28571427,0.0,1.0
2023-03-16,10.87,11.3,10.59,10.64,5176217,9.51125000000002,9.88750000000003,9.26625000000002,9.31000000000003,5915676.57142856,0.0,1.0
2023-03-17,11.23,11.41,10.49,10.94,6814768,9.82625000000003,9.98375000000003,9.17875000000002,9.57250000000002,7788306.28571426,0.0,1.0
2023-03-20,10.85,11.51,10.63,11.25,4617699,9.49375000000002,10.07125,9.30125000000002,9.84375000000002,5277370.28571427,0.0,1.0
2023-03-21,11.57,11.71,10.965,11.1,6445716,10.12375,10.24625,9.59437500000002,9.71250000000003,7366532.57142857,0.0,1.0
2023-03-22,11.01,11.67,10.98,11.53,4670714,9.63375000000002,10.21125,9.60750000000002,10.08875,5337958.85714285,0.0,1.0
2023-03-23,11.5,12.19,11.205,11.35,6994139,10.0625,10.66625,9.80437500000003,9.93125000000003,7993301.71428571,0.0,1.0
2023-03-24,11.24,11.41,11.01,11.3,4518070,9.83500000000003,9.98375000000003,9.63375000000002,9.88750000000003,5163508.57142856,0.0,1.0
2023-03-27,11.66,11.72,11.24,11.36,3934988,10.2025,10.255,9.83500000000003,9.94000000000002,4497129.14285714,0.0,1.0
2023-03-28,11.24,11.7,11.05,11.63,3404354,9.83500000000003,10.2375,9.66875000000003,10.17625,3890690.28571427,0.0,1.0
2023-03-29,13.65,13.71,11.81,12.02,17161672,11.94375,11.99625,10.33375,10.5175,19613339.4285714,0.0,1.0
2023-03-30,14.2,14.45,13.2619,13.89,11248745,12.425,12.64375,11.6041625,12.15375,12855708.5714286,0.0,1.0
2023-03-31,14.91,15.48,13.9287,14.22,9918857,13.04625,13.545,12.1876125,12.4425,11335836.5714286,0.0,1.0
2023-04-03,14.31,14.844,13.57,14.83,7098384,12.52125,12.9885,11.87375,12.97625,8112438.85714286,0.0,1.0
2023-04-04,14.25,14.94,13.7102,14.53,4503330,12.46875,13.0725,11.996425,12.71375,5146662.85714286,0.0,1.0
2023-04-05,12.89,14.19,12.87,14.04,6681908,11.27875,12.41625,11.26125,12.285,7636466.28571429,0.0,1.0
2023-04-06,12.31,12.71,12.15,12.71,5561625,10.77125,11.12125,10.63125,11.12125,6356142.85714286,0.0,1.0
2023-04-10,13.13,13.37,12.0,12.295,6058338,11.48875,11.69875,10.5,10.758125,6923814.85714286,0.0,1.0
2023-04-11,13.84,14.04,13.12,13.2,4574708,12.11,12.285,11.48,11.55,5228237.71428571,0.0,1.0
2023-04-12,14.04,14.57,13.81,14.23,6682000,12.285,12.74875,12.08375,12.45125,7636571.42857143,0.0,1.0
2023-04-13,13.93,14.63,13.64,14.19,4442036,12.18875,12.80125,11.935,12.41625,5076612.57142857,0.0,1.0
2023-04-14,13.68,13.94,12.95,13.94,4894378,11.97,12.1975,11.33125,12.1975,5593574.85714286,0.0,1.0
2023-04-17,13.57,14.0799,13.26,13.71,3255269,11.87375,12.3199125,11.6025,11.99625,3720307.42857143,0.0,1.0
2023-04-18,13.31,14.37,13.12,13.58,17429280,11.64625,12.57375,11.48,11.8825,19919177.1428571,0.0,1.0
2023-04-19,12.59,13.46,12.33,13.1,10948182,11.01625,11.7775,10.78875,11.4625,12512208,0.0,1.0
2023-04-20,12.64,12.745,12.1,12.34,6011348,11.06,11.151875,10.5875,10.7975,6870112,0.0,1.0
2023-04-21,12.59,12.8,12.27,12.63,4729877,11.01625,11.2,10.73625,11.05125,5405573.71428571,0.0,1.0
2023-04-24,13.245,13.2501,12.26,12.615,5856966,11.589375,11.5938375,10.7275,11.038125,6693675.42857143,0.0,1.0
2023-04-25,12.67,13.28,12.5,13.07,6081091,11.08625,11.62,10.9375,11.43625,6949818.28571429,0.0,1.0
2023-04-26,12.5,13.0691,12.27,12.8,6526793,10.9375,11.4354625,10.73625,11.2,7459192,0.0,1.0
2023-04-27,10.54,12.54,9.06,12.14,24575185,9.22250000000002,10.9725,7.92750000000002,10.6225,28085925.7142857,0.0,1.0
2023-04-28,10.82,11.03,10.18,10.49,6401538,9.46750000000002,9.65125000000002,8.90750000000002,9.17875000000002,7316043.42857141,0.0,1.0
2023-05-01,10.93,11.19,10.53,10.765,5176853,9.56375000000002,9.79125000000002,9.21375000000002,9.41937500000003,5916403.42857142,0.0,1.0
2023-05-02,11.0,11.1,10.71,10.87,3890167,9.62500000000002,9.71250000000003,9.37125000000002,9.51125000000002,4445905.14285713,0.0,1.0
2023-05-03,11.52,11.87,10.815,10.97,4779195,10.08,10.38625,9.46312500000002,9.59875000000003,5461937.14285714,0.0,1.0
2023-05-04,11.77,11.85,11.31,11.49,3538480,10.29875,10.36875,9.89625000000003,10.05375,4043977.14285714,0.0,1.0
2023-05-05,12.64,12.695,11.975,12.12,5034637,11.06,11.108125,10.478125,10.605,5753870.85714286,0.0,1.0
2023-05-08,13.33,13.36,12.51,12.68,5670613,11.66375,11.69,10.94625,11.095,6480700.57142857,0.0,1.0
2023-05-09,13.11,13.3,12.68,13.03,3540295,11.47125,11.6375,11.095,11.40125,4046051.42857143,0.0,1.0
2023-05-10,13.02,13.59,12.99,13.32,4130732,11.3925,11.89125,11.36625,11.655,4720836.57142857,0.0,1.0
2023-05-11,12.73,13.12,12.4899,13.02,3490249,11.13875,11.48,10.9286625,11.3925,3988856,0.0,1.0
2023-05-12,12.56,12.96,12.4509,12.82,2595764,10.99,11.34,10.8945375,11.2175,2966587.42857143,0.0,1.0
2023-05-15,12.78,13.07,12.36,12.56,2189688,11.1825,11.43625,10.815,10.99,2502500.57142857,0.0,1.0
2023-05-16,12.38,12.63,12.215,12.62,2932876,10.8325,11.05125,10.688125,11.0425,3351858.28571429,0.0,1.0
2023-05-17,12.56,12.755,12.34,12.355,3398412,10.99,11.160625,10.7975,10.810625,3883899.42857143,0.0,1.0
2023-05-18,12.08,12.5,11.7,12.49,4219739,10.57,10.9375,10.2375,10.92875,4822558.85714286,0.0,1.0
2023-05-19,11.67,12.3383,11.5599,12.18,3372698,10.21125,10.7960125,10.1149125,10.6575,3854512,0.0,1.0
2023-05-22,12.09,12.32,11.5876,11.67,4413286,10.57875,10.78,10.13915,10.21125,5043755.42857143,0.0,1.0
2023-05-23,12.13,12.48,11.88,12.0,3502103,10.61375,10.92,10.395,10.5,4002403.42857143,0.0,1.0
2023-05-24,11.99,12.019,11.6194,12.0,2678747,10.49125,10.516625,10.166975,10.5,3061425.14285714,0.0,1.0
2023-05-25,12.3,12.38,11.79,12.15,3203836,10.7625,10.8325,10.31625,10.63125,3661526.85714286,0.0,1.0
2023-05-26,12.13,12.43,11.9901,12.35,3192893,10.61375,10.87625,10.4913375,10.80625,3649020.57142857,0.0,1.0
2023-05-30,13.25,13.26,12.26,12.26,6236155,11.59375,11.6025,10.7275,10.7275,7127034.28571429,0.0,1.0
2023-05-31,13.27,13.4881,12.745,13.23,5781315,11.61125,11.8020875,11.151875,11.57625,6607217.14285714,0.0,1.0
2023-06-01,14.48,14.5,13.05,13.21,8010596,12.67,12.6875,11.41875,11.55875,9154966.85714286,0.0,1.0
2023-06-02,14.27,14.8,13.85,14.75,5144809,12.48625,12.95,12.11875,12.90625,5879781.71428571,0.0,1.0
2023-06-05,13.11,13.97,12.75,13.61,7684142,11.47125,12.22375,11.15625,11.90875,8781876.57142857,0.0,1.0
2023-06-06,13.72,13.795,13.0,13.17,5444061,12.005,12.070625,11.375,11.52375,6221784,0.0,1.0
2023-06-07,13.61,14.355,13.6,13.8,6655241,11.90875,12.560625,11.9,12.075,7605989.71428571,0.0,1.0
2023-06-08,14.14,14.34,13.16,13.59,6819261,12.3725,12.5475,11.515,11.89125,7793441.14285714,0.0,1.0
2023-06-09,13.73,14.23,13.51,14.18,3624446,12.01375,12.45125,11.82125,12.4075,4142224,0.0,1.0
2023-06-12,13.44,14.07,13.18,13.83,3605319,11.76,12.31125,11.5325,12.10125,4120364.57142857,0.0,1.0
2023-06-13,14.12,14.32,13.58,13.65,5340032,12.355,12.53,11.8825,11.94375,6102893.71428571,0.0,1.0
2023-06-14,13.57,14.125,13.32,14.05,4266242,11.87375,12.359375,11.655,12.29375,4875705.14285714,0.0,1.0
2023-06-15,13.63,13.8701,13.29,13.42,3195512,11.92625,12.1363375,11.62875,11.7425,3652013.71428572,0.0,1.0
2023-06-16,15.12,15.25,13.83,15.25,19341657,13.23,13.34375,12.10125,13.34375,22104750.8571429,0.0,1.0
2023-06-20,14.68,15.63,13.84,15.0,13483137,12.845,13.67625,12.11,13.125,15409299.4285714,0.0,1.0
2023-06-21,14.42,14.865,14.0,14.52,5603695,12.6175,13.006875,12.25,12.705,6404222.85714286,0.0,1.0
2023-06-22,13.63,14.22,13.55,14.15,5955663,11.92625,12.4425,11.85625,12.38125,6806472,0.0,1.0
2023-06-23,13.79,13.94,13.11,13.1598,7863091,12.06625,12.1975,11.47125,11.514825,8986389.71428571,0.0,1.0
2023-06-26,13.12,14.13,12.78,13.62,6393707,11.48,12.36375,11.1825,11.9175,7307093.71428571,0.0,1.0
2023-06-27,16.43,16.43,13.71,13.91,27693441,14.37625,14.37625,11.99625,12.17125,31649646.8571429,0.0,1.0
2023-06-28,17.19,17.45,15.88,16.47,17144675,15.04125,15.26875,13.895,14.41125,19593914.2857143,0.0,1.0
2023-06-29,17.92,18.1,17.22,17.32,9483331,15.68,15.8375,15.0675,15.155,10838092.5714286,0.0,1.0
2023-06-30,18.04,18.55,17.26,18.07,9425087,15.785,16.23125,15.1025,15.81125,10771528,0.0,1.0
2023-07-03,18.82,18.888,17.99,18.0,4906430,16.4675,16.527,15.74125,15.75,5607348.57142857,0.0,1.0
2023-07-05,19.26,19.53,18.52,18.7,8353391,16.8525,17.08875,16.205,16.3625,9546732.57142857,0.0,1.0
2023-07-06,18.63,18.9291,17.56,18.76,8849023,16.30125,16.5629625,15.365,16.415,10113169.1428571,0.0,1.0
2023-07-07,18.74,19.71,18.4899,18.6,7823656,16.3975,17.24625,16.1786625,16.275,8941321.14285714,0.0,1.0
2023-07-10,19.8,19.865,18.03,18.96,7155828,17.325,17.381875,15.77625,16.59,8178089.14285714,0.0,1.0
2023-07-11,20.03,20.8,19.47,19.8,7447285,17.52625,18.2,17.03625,17.325,8511182.85714286,0.0,1.0
2023-07-12,20.04,20.63,19.285,20.55,5973357,17.535,18.05125,16.874375,17.98125,6826693.71428571,0.0,1.0
2023-07-13,20.77,20.9,20.04,20.37,7353389,18.17375,18.2875,17.535,17.82375,8403873.14285714,0.0,1.0
2023-07-14,20.55,21.39,20.195,20.86,6714665,17.98125,18.71625,17.670625,18.2525,7673902.85714286,0.0,1.0
2023-07-17,21.41,21.77,20.24,20.56,6319070,18.73375,19.04875,17.71,17.99,7221794.28571429,0.0,1.0
2023-07-18,22.21,23.7,21.41,21.9,12604853,19.43375,20.7375000000001,18.73375,19.1625,14405546.2857143,0.0,1.0
2023-07-19,21.26,22.5,20.94,22.14,7030596,18.6025,19.6875,18.3225,19.3725000000001,8034966.85714286,0.0,1.0
2023-07-20,21.07,21.6587,20.52,21.05,7782279,18.43625,18.9513625,17.955,18.41875,8894033.14285714,0.0,1.0
2023-07-21,19.48,20.3885,19.15,20.01,8701154,17.045,17.8399375,16.75625,17.50875,9944176,0.0,1.0
2023-07-24,18.92,19.9,18.47,19.65,5293754,16.555,17.4125,16.16125,17.19375,6050004.57142857,0.0,1.0
2023-07-25,19.02,19.4799,19.01,19.04,3705252,16.6425,17.0449125,16.63375,16.66,4234573.71428571,0.0,1.0
2023-07-26,19.6,20.06,18.81,18.88,7777120,17.15,17.5525,16.45875,16.52,8888137.14285714,0.0,1.0
2023-07-27,18.64,23.9,18.4,22.04,23670639,16.31,20.9125000000001,16.1,19.285,27052158.8571429,0.0,1.0
2023-07-28,19.83,20.45,18.18,19.06,9400333,17.35125,17.89375,15.9075,16.6775,10743237.7142857,0.0,1.0
2023-07-31,21.52,21.55,20.05,20.21,8077011,18.83,18.85625,17.54375,17.68375,9230869.71428572,0.0,1.0
2023-08-01,21.26,21.59,20.38,21.08,5275936,18.6025,18.89125,17.8325,18.445,6029641.14285714,0.0,1.0
2023-08-02,19.12,20.87,19.05,20.8,8797427,16.73,18.26125,16.66875,18.2,10054202.2857143,0.0,1.0
2023-08-03,17.82,19.37,17.66,18.775,9182653,15.5925,16.94875,15.4525,16.428125,10494460.5714286,0.0,1.0
2023-08-04,17.83,18.1312,17.07,17.84,5490383,15.60125,15.8648,14.93625,15.61,6274723.42857143,0.0,1.0
2023-08-07,17.59,17.8399,17.07,17.82,3422348,15.39125,15.6099125,14.93625,15.5925,3911254.85714286,0.0,1.0
2023-08-08,17.75,17.87,16.78,17.3,4045039,15.53125,15.63625,14.6825,15.1375,4622901.71428571,0.0,1.0
2023-08-09,17.52,17.8,17.07,17.7,3465070,15.33,15.575,14.93625,15.4875,3960080,0.0,1.0
2023-08-10,16.53,17.345,15.762,17.17,10688037,14.46375,15.176875,13.79175,15.02375,12214899.4285714,0.0,1.0
2023-08-11,16.11,16.4,15.92,16.15,4216037,14.09625,14.35,13.93,14.13125,4818328,0.0,1.0
2023-08-14,15.92,16.32,15.54,15.8,3597467,13.93,14.28,13.5975,13.825,4111390.85714286,0.0,1.0
2023-08-15,15.52,16.09,15.31,15.84,4927245,13.58,14.07875,13.39625,13.86,5631137.14285714,0.0,1.0
2023-08-16,15.04,15.7,15.01,15.42,4168038,13.16,13.7375,13.13375,13.4925,4763472,0.0,1.0
2023-08-17,13.89,15.03,13.89,15.0,9157496,12.15375,13.15125,12.15375,13.125,10465709.7142857,0.0,1.0
2023-08-18,14.05,14.3199,13.46,13.55,6240554,12.29375,12.5299125,11.7775,11.85625,7132061.71428572,0.0,1.0
2023-08-21,13.89,14.28,13.51,14.05,5002596,12.15375,12.495,11.82125,12.29375,5717252.57142857,0.0,1.0
2023-08-22,13.53,14.4,13.26,14.25,4817232,11.83875,12.6,11.6025,12.46875,5505408,0.0,1.0
2023-08-23,13.89,14.115,13.31,13.555,4380158,12.15375,12.350625,11.64625,11.860625,5005894.85714286,0.0,1.0
2023-08-24,13.14,14.0297,13.115,13.94,3915118,11.4975,12.2759875,11.475625,12.1975,4474420.57142857,0.0,1.0
2023-08-25,13.93,14.2204,13.08,13.3,6076153,12.18875,12.44285,11.445,11.6375,6944174.85714286,0.0,1.0
2023-08-28,14.0,14.182,13.815,13.98,3315108,12.25,12.40925,12.088125,12.2325,3788694.85714286,0.0,1.0
2023-08-29,14.14,14.63,13.615,13.97,3913090,12.3725,12.80125,11.913125,12.22375,4472102.85714286,0.0,1.0
2023-08-30,13.92,14.25,13.82,14.14,3593994,12.18,12.46875,12.0925,12.3725,4107421.71428571,0.0,1.0
2023-08-31,13.78,14.29,13.76,13.99,3067901,12.0575,12.50375,12.04,12.24125,3506172.57142857,0.0,1.0
2023-09-01,14.1,14.285,13.7573,13.9,3172275,12.3375,12.499375,12.0376375,12.1625,3625457.14285714,0.0,1.0
2023-09-05,14.1,14.5299,13.97,14.0,2728707,12.3375,12.7136625,12.22375,12.25,3118522.28571429,0.0,1.0
2023-09-06,14.05,14.18,13.67,13.97,3053805,12.29375,12.4075,11.96125,12.22375,3490062.85714286,0.0,1.0
2023-09-07,14.11,14.18,13.2199,13.78,2922739,12.34625,12.4075,11.5674125,12.0575,3340273.14285714,0.0,1.0
2023-09-08,14.67,14.8,13.825,14.14,3729756,12.83625,12.95,12.096875,12.3725,4262578.28571429,0.0,1.0
2023-09-11,14.98,15.1948,14.4,14.94,4621973,13.1075,13.29545,12.6,13.0725,5282254.85714286,0.0,1.0
2023-09-12,14.7,15.33,14.46,14.85,4280937,12.8625,13.41375,12.6525,12.99375,4892499.42857143,0.0,1.0
2023-09-13,14.5,14.78,14.25,14.58,3946240,12.6875,12.9325,12.46875,12.7575,4509988.57142857,0.0,1.0
2023-09-14,15.0,15.27,14.6,14.6,5158152,13.125,13.36125,12.775,12.775,5895030.85714286,0.0,1.0
2023-09-15,14.66,15.14,14.52,14.97,5575069,12.8275,13.2475,12.705,13.09875,6371507.42857143,0.0,1.0
2023-09-18,13.37,14.59,13.315,14.56,6189392,11.69875,12.76625,11.650625,12.74,7073590.85714286,0.0,1.0
2023-09-19,13.17,13.52,13.01,13.1,4292696,11.52375,11.83,11.38375,11.4625,4905938.28571429,0.0,1.0
2023-09-20,12.46,13.6399,12.43,13.21,5045314,10.9025,11.9349125,10.87625,11.55875,5766073.14285714,0.0,1.0
2023-09-21,12.31,12.9,12.235,12.64,4922065,10.77125,11.2875,10.705625,11.06,5625217.14285714,0.0,1.0
2023-09-22,11.83,12.5,11.785,12.36,5125409,10.35125,10.9375,10.311875,10.815,5857610.28571429,0.0,1.0
2023-09-25,11.8,12.28,11.64,11.75,3889841,10.325,10.745,10.185,10.28125,4445532.57142857,0.0,1.0
2023-09-26,11.73,12.08,11.57,11.59,3592196,10.26375,10.57,10.12375,10.14125,4105366.85714286,0.0,1.0
2023-09-27,12.42,12.82,11.92,11.95,5535954,10.8675,11.2175,10.43,10.45625,6326804.57142857,0.0,1.0
2023-09-28,12.71,13.06,12.3218,12.48,3971562,11.12125,11.4275,10.781575,10.92,4538928,0.0,1.0
2023-09-29,12.55,13.252,12.3101,12.99,3568617,10.98125,11.5955,10.7713375,11.36625,4078419.42857143,0.0,1.0
2023-10-02,11.81,12.6299,11.675,12.5,3776151,10.33375,11.0511625,10.215625,10.9375,4315601.14285714,0.0,1.0
2023-10-03,10.3,11.3,9.4409,10.09,17314009,9.01250000000002,9.88750000000003,8.26078750000002,8.82875000000002,19787438.8571428,0.0,1.0
2023-10-04,10.26,10.4699,9.64,10.105,7225563,8.97750000000002,9.16116250000002,8.43500000000002,8.84187500000002,8257786.28571427,0.0,1.0
2023-10-05,9.97,10.18,9.67,10.18,4753799,8.72375000000002,8.90750000000002,8.46125000000002,8.90750000000002,5432913.14285713,0.0,1.0
2023-10-06,10.33,10.55,9.76,9.775,5442055,9.03875000000002,9.23125000000002,8.54000000000002,8.55312500000002,6219491.42857142,0.0,1.0
2023-10-09,10.27,10.37,9.85,10.1,3711322,8.98625000000002,9.07375000000002,8.61875000000002,8.83750000000002,4241510.85714285,0.0,1.0
2023-10-10,10.88,11.1,10.27,10.28,4493412,9.52000000000002,9.71250000000003,8.98625000000002,8.99500000000002,5135327.99999999,0.0,1.0
2023-10-11,11.19,11.51,10.85,11.05,5186472,9.79125000000002,10.07125,9.49375000000002,9.66875000000003,5927396.57142856,0.0,1.0
2023-10-12,10.41,11.28,10.36,11.1,6434243,9.10875000000002,9.87000000000002,9.06500000000002,9.71250000000003,7353420.57142856,0.0,1.0
2023-10-13,10.18,10.655,10.13,10.5,4125890,8.90750000000002,9.32312500000002,8.86375000000002,9.18750000000002,4715302.85714285,0.0,1.0
2023-10-16,10.69,10.84,10.1001,10.22,3189917,9.35375000000002,9.48500000000002,8.83758750000002,8.94250000000002,3645619.42857142,0.0,1.0
2023-10-17,10.91,11.23,10.36,10.36,3275714,9.54625000000003,9.82625000000003,9.06500000000002,9.06500000000002,3743673.14285713,0.0,1.0
2023-10-18,10.4,10.8,10.255,10.8,3367252,9.10000000000002,9.45000000000002,8.97312500000002,9.45000000000002,3848287.99999999,0.0,1.0
2023-10-19,10.21,10.62,10.1105,10.46,3168025,8.93375000000002,9.29250000000002,8.84668750000002,9.15250000000002,3620599.99999999,0.0,1.0
2023-10-20,9.88,10.33,9.71,10.08,4998466,8.64500000000002,9.03875000000002,8.49625000000002,8.82000000000002,5712532.57142856,0.0,1.0
2023-10-23,9.65,10.11,9.33,9.76,3920755,8.44375000000002,8.84625000000002,8.16375000000002,8.54000000000002,4480862.85714285,0.0,1.0
2023-10-24,10.09,10.34,9.75,9.75,3223190,8.82875000000002,9.04750000000002,8.53125000000002,8.53125000000002,3683645.71428571,0.0,1.0
2023-10-25,9.19,9.91,9.17,9.89,5510041,8.04125000000002,8.67125000000002,8.02375000000002,8.65375000000002,6297189.7142857,0.0,1.0
2023-10-26,8.99,9.39,8.73,9.15,4883255,7.86625000000002,8.21625000000002,7.63875000000002,8.00625000000002,5580862.85714284,0.0,1.0
2023-10-27,8.77,9.2,8.705,9.2,2907431,7.67375000000002,8.05000000000002,7.61687500000002,8.05000000000002,3322778.28571428,0.0,1.0
2023-10-30,8.7,8.98,8.334,8.91,3929677,7.61250000000002,7.85750000000002,7.29225000000002,7.79625000000002,4491059.42857142,0.0,1.0
2023-10-31,8.91,9.025,8.555,8.7,5120654,7.79625000000002,7.89687500000002,7.48562500000002,7.61250000000002,5852175.99999999,0.0,1.0
2023-11-01,9.05,9.18,8.755,8.93,3663899,7.91875000000002,8.03250000000002,7.66062500000002,7.81375000000002,4187313.14285713,0.0,1.0
2023-11-02,10.23,10.36,9.4422,9.49,5747256,8.95125000000002,9.06500000000002,8.26192500000002,8.30375000000002,6568292.57142856,0.0,1.0
2023-11-03,10.59,11.4,10.5321,10.55,6953794,9.26625000000002,9.97500000000003,9.21558750000002,9.23125000000002,7947193.14285713,0.0,1.0
2023-11-06,10.19,10.69,9.92,10.66,3031935,8.91625000000002,9.35375000000002,8.68000000000002,9.32750000000002,3465068.57142856,0.0,1.0
2023-11-07,10.24,10.4,9.76,10.21,3891052,8.96000000000002,9.10000000000002,8.54000000000002,8.93375000000002,4446916.57142856,0.0,1.0
2023-11-08,11.75,12.46,11.23,12.02,10209796,10.28125,10.9025,9.82625000000003,10.5175,11668338.2857143,0.0,1.0
2023-11-09,10.71,11.995,10.67,11.93,6574678,9.37125000000002,10.495625,9.33625000000002,10.43875,7513917.7142857,0.0,1.0
2023-11-10,10.44,10.8,10.32,10.75,4694464,9.13500000000002,9.45000000000002,9.03000000000002,9.40625000000002,5365101.7142857,0.0,1.0
2023-11-13,10.4,10.62,10.11,10.31,3602904,9.10000000000002,9.29250000000002,8.84625000000002,9.02125000000002,4117604.57142856,0.0,1.0
2023-11-14,11.22,11.32,10.83,11.0,5552089,9.81750000000003,9.90500000000003,9.47625000000003,9.62500000000002,6345244.57142855,0.0,1.0
2023-11-15,11.61,12.75,11.25,11.29,6456730,10.15875,11.15625,9.84375000000002,9.87875000000003,7379120,0.0,1.0
2023-11-16,11.37,11.46,10.905,11.43,5341151,9.94875000000003,10.0275,9.54187500000002,10.00125,6104172.57142855,0.0,1.0
2023-11-17,11.6,11.7,11.29,11.47,3371143,10.15,10.2375,9.87875000000003,10.03625,3852734.85714286,0.0,1.0
2023-11-20,11.62,12.145,11.3299,11.63,3497415,10.1675,10.626875,9.91366250000003,10.17625,3997045.71428571,0.0,1.0
2023-11-21,11.01,11.53,10.985,11.4,3046181,9.63375000000002,10.08875,9.61187500000002,9.97500000000003,3481349.71428571,0.0,1.0
2023-11-22,10.95,11.34,10.87,11.1,2299470,9.58125000000002,9.92250000000003,9.51125000000002,9.71250000000003,2627965.71428571,0.0,1.0
2023-11-24,11.03,11.305,10.73,10.91,1278263,9.65125000000002,9.89187500000003,9.38875000000002,9.54625000000003,1460872,0.0,1.0
2023-11-27,10.99,11.06,10.725,11.01,2400198,9.61625000000003,9.67750000000003,9.38437500000002,9.63375000000002,2743083.42857142,0.0,1.0
2023-11-28,10.92,11.005,10.64,10.9,3622495,9.55500000000002,9.62937500000003,9.31000000000003,9.53750000000002,4139994.28571428,0.0,1.0
2023-11-29,11.15,11.7,11.1,11.31,3971014,9.75625000000003,10.2375,9.71250000000003,9.89625000000003,4538301.7142857,0.0,1.0
2023-11-30,11.07,11.495,11.02,11.26,2611030,9.68625000000003,10.058125,9.64250000000002,9.85250000000003,2984034.28571428,0.0,1.0
2023-12-01,12.39,12.425,10.91,11.01,5271389,10.84125,10.871875,9.54625000000003,9.63375000000002,6024444.57142857,0.0,1.0
2023-12-04,12.45,12.81,12.22,12.31,4030244,10.89375,11.20875,10.6925,10.77125,4605993.14285714,0.0,1.0
2023-12-05,11.62,12.25,11.45,12.24,3753067,10.1675,10.71875,10.01875,10.71,4289219.42857143,0.0,1.0
2023-12-06,11.46,12.19,11.44,11.76,2819734,10.0275,10.66625,10.01,10.29,3222553.14285714,0.0,1.0
2023-12-07,11.28,11.69,11.26,11.57,2956735,9.87000000000002,10.22875,9.85250000000003,10.12375,3379125.71428571,0.0,1.0
2023-12-08,11.76,11.86,11.11,11.2,3134600,10.29,10.3775,9.72125000000002,9.80000000000002,3582400,0.0,1.0
2023-12-11,11.97,12.43,11.69,11.88,3403401,10.47375,10.87625,10.22875,10.395,3889601.14285714,0.0,1.0
2023-12-12,11.8,11.885,11.45,11.85,2541725,10.325,10.399375,10.01875,10.36875,2904828.57142857,0.0,1.0
2023-12-13,12.75,12.79,11.435,11.8,3415132,11.15625,11.19125,10.005625,10.325,3903008,0.0,1.0
2023-12-14,14.02,14.105,13.21,13.2381,8391047,12.2675,12.341875,11.55875,11.5833375,9589768,0.0,1.0
2023-12-15,14.56,14.75,13.97,14.25,9103364,12.74,12.90625,12.22375,12.46875,10403844.5714286,0.0,1.0
2023-12-18,14.1,14.76,13.85,14.53,4454221,12.3375,12.915,12.11875,12.71375,5090538.28571429,0.0,1.0
2023-12-19,14.31,14.78,14.175,14.18,3788331,12.52125,12.9325,12.403125,12.4075,4329521.14285714,0.0,1.0
2023-12-20,13.49,14.555,13.4505,14.22,4475556,11.80375,12.735625,11.7691875,12.4425,5114921.14285714,0.0,1.0
2023-12-21,13.85,14.1,13.33,13.86,4016441,12.11875,12.3375,11.66375,12.1275,4590218.28571429,0.0,1.0
2023-12-22,13.43,14.35,13.41,14.0,4137047,11.75125,12.55625,11.73375,12.25,4728053.71428571,0.0,1.0
2023-12-26,13.16,13.5,13.13,13.44,3105199,11.515,11.8125,11.48875,11.76,3548798.85714286,0.0,1.0
2023-12-27,12.94,13.3799,12.89,13.29,3150316,11.3225,11.7074125,11.27875,11.62875,3600361.14285714,0.0,1.0
2023-12-28,12.9,13.1,12.71,12.88,3223384,11.2875,11.4625,11.12125,11.27,3683867.42857143,0.0,1.0
2023-12-29,12.52,12.97,12.35,12.95,3561660,10.955,11.34875,10.80625,11.33125,4070468.57142857,0.0,1.0
2024-01-02,12.22,12.64,12.02,12.3198,3422395,10.6925,11.06,10.5175,10.779825,3911308.57142857,0.0,1.0
2024-01-03,11.72,11.96,11.56,11.96,4026005,10.255,10.465,10.115,10.465,4601148.57142857,0.0,1.0
2024-01-04,11.9,12.4,11.565,11.9,6037779,10.4125,10.85,10.119375,10.4125,6900318.85714286,0.0,1.0
2024-01-05,12.19,12.24,11.72,11.85,4577770,10.66625,10.71,10.255,10.36875,5231737.14285714,0.0,1.0
2024-01-08,13.02,13.08,11.9132,12.3,5192474,11.3925,11.445,10.42405,10.7625,5934256,0.0,1.0
2024-01-09,12.33,12.8554,12.2201,12.81,3780821,10.78875,11.248475,10.6925875,11.20875,4320938.28571429,0.0,1.0
2024-01-10,11.55,12.4,11.43,12.28,4864180,10.10625,10.85,10.00125,10.745,5559062.85714286,0.0,1.0
2024-01-11,11.38,11.47,10.835,11.4,3704299,9.95750000000003,10.03625,9.48062500000002,9.97500000000003,4233484.57142856,0.0,1.0
2024-01-12,10.96,11.64,10.8135,11.42,3339435,9.59000000000002,10.185,9.46181250000002,9.99250000000003,3816497.14285714,0.0,1.0
2024-01-16,10.47,10.8,10.35,10.8,3954896,9.16125000000002,9.45000000000002,9.05625000000002,9.45000000000002,4519881.14285713,0.0,1.0
2024-01-17,10.0,10.365,9.98,10.18,4092562,8.75000000000002,9.06937500000002,8.73250000000002,8.90750000000002,4677213.7142857,0.0,1.0
2024-01-18,9.6,10.1689,9.58,10.1,5411823,8.40000000000002,8.89778750000002,8.38250000000002,8.83750000000002,6184940.57142856,0.0,1.0
2024-01-19,9.6,9.7199,9.08,9.61,7017267,8.40000000000002,8.50491250000002,7.94500000000002,8.40875000000002,8019733.71428569,0.0,1.0
2024-01-22,9.96,10.3,9.5,9.7,5622792,8.71500000000002,9.01250000000002,8.31250000000002,8.48750000000002,6426047.99999999,0.0,1.0
2024-01-23,9.88,10.3899,9.695,10.28,3301030,8.64500000000002,9.09116250000002,8.48312500000002,8.99500000000002,3772605.71428571,0.0,1.0
2024-01-24,9.7,10.3,9.66,10.18,2636512,8.48750000000002,9.01250000000002,8.45250000000002,8.90750000000002,3013156.57142856,0.0,1.0
2024-01-25,9.96,10.105,9.75,9.815,2599721,8.71500000000002,8.84187500000002,8.53125000000002,8.58812500000002,2971109.71428571,0.0,1.0
2024-01-26,9.66,10.245,9.62,10.1,2330450,8.45250000000002,8.96437500000002,8.41750000000002,8.83750000000002,2663371.42857142,0.0,1.0
2024-01-29,10.01,10.16,9.61,9.715,3505830,8.75875000000002,8.89000000000002,8.40875000000002,8.50062500000002,4006662.85714285,0.0,1.0
2024-01-30,9.77,9.985,9.66,9.93,2484564,8.54875000000002,8.73687500000002,8.45250000000002,8.68875000000002,2839501.71428571,0.0,1.0
2024-01-31,9.31,10.04,9.29,9.75,3540775,8.14625000000002,8.78500000000002,8.12875000000002,8.53125000000002,4046599.99999999,0.0,1.0
2024-02-01,9.42,9.5175,9.02,9.4,4574525,8.24250000000002,8.32781250000002,7.89250000000002,8.22500000000002,5228028.57142856,0.0,1.0
2024-02-02,9.66,9.745,8.95,9.29,3365619,8.45250000000002,8.52687500000002,7.83125000000002,8.12875000000002,3846421.71428571,0.0,1.0
2024-02-05,9.14,9.5,9.08,9.5,3396188,7.99750000000002,8.31250000000002,7.94500000000002,8.31250000000002,3881357.71428571,0.0,1.0
2024-02-06,9.84,9.84,8.9331,9.09,3973626,8.61000000000002,8.61000000000002,7.81646250000002,7.95375000000002,4541286.85714285,0.0,1.0
2024-02-07,9.72,9.89,9.56,9.85,2012737,8.50500000000002,8.65375000000002,8.36500000000002,8.61875000000002,2300270.85714285,0.0,1.0
2024-02-08,10.7,10.79,9.61,9.71,5689411,9.36250000000002,9.44125000000002,8.40875000000002,8.49625000000002,6502183.99999999,0.0,1.0
2024-02-09,11.85,11.9,11.13,11.44,7651373,10.36875,10.4125,9.73875000000003,10.01,8744426.28571429,0.0,1.0
2024-02-12,12.05,12.29,11.66,11.84,4708045,10.54375,10.75375,10.2025,10.36,5380622.85714286,0.0,1.0
2024-02-13,11.15,11.54,11.03,11.197,4162742,9.75625000000003,10.0975,9.65125000000002,9.79737500000002,4757419.42857141,0.0,1.0
2024-02-14,11.73,11.795,11.26,11.56,2667197,10.26375,10.320625,9.85250000000003,10.115,3048225.14285714,0.0,1.0
2024-02-15,11.7,11.94,11.41,11.92,2725132,10.2375,10.4475,9.98375000000003,10.43,3114436.57142857,0.0,1.0
2024-02-16,12.24,12.33,11.36,11.57,4866927,10.71,10.78875,9.94000000000002,10.12375,5562202.28571429,0.0,1.0
2024-02-20,11.78,12.48,11.39,12.48,7282676,10.3075,10.92,9.96625000000003,10.92,8323058.28571429,0.0,1.0
2024-02-21,10.73,11.84,10.57,10.71,8440390,9.38875000000002,10.36,9.24875000000002,9.37125000000002,9646159.99999998,0.0,1.0
2024-02-22,9.72,11.44,9.65,10.8,7871501,8.50500000000002,10.01,8.44375000000002,9.45000000000002,8996001.14285712,0.0,1.0
2024-02-23,9.55,9.93,9.5,9.86,4398142,8.35625000000002,8.68875000000002,8.31250000000002,8.62750000000002,5026447.99999999,0.0,1.0
2024-02-26,9.71,9.8101,9.23,9.5,3794439,8.49625000000002,8.58383750000002,8.07625000000002,8.31250000000002,4336501.71428571,0.0,1.0
2024-02-27,10.09,10.215,9.555,9.88,4042861,8.82875000000002,8.93812500000002,8.36062500000002,8.64500000000002,4620412.57142856,0.0,1.0
2024-02-28,9.46,9.91,9.42,9.9,4233368,8.27750000000002,8.67125000000002,8.24250000000002,8.66250000000002,4838134.85714285,0.0,1.0
2024-02-29,9.75,10.17,9.71,9.83,4749841,8.53125000000002,8.89875000000002,8.49625000000002,8.60125000000002,5428389.7142857,0.0,1.0
2024-03-01,9.74,9.995,9.505,9.75,3150553,8.52250000000002,8.74562500000002,8.31687500000002,8.53125000000002,3600631.99999999,0.0,1.0
2024-03-04,9.68,9.82,9.34,9.74,3453992,8.47000000000002,8.59250000000002,8.17250000000002,8.52250000000002,3947419.42857142,0.0,1.0
2024-03-05,9.36,9.58,9.31,9.51,3506841,8.19000000000002,8.38250000000002,8.14625000000002,8.32125000000002,4007818.28571428,0.0,1.0
2024-03-06,9.36,9.62,9.25,9.55,2825967,8.19000000000002,8.41750000000002,8.09375000000002,8.35625000000002,3229676.57142856,0.0,1.0
2024-03-07,9.3,9.53,9.24,9.45,2750604,8.13750000000002,8.33875000000002,8.08500000000002,8.26875000000002,3143547.42857142,0.0,1.0
2024-03-08,9.09,9.74,9.02,9.35,4279216,7.95375000000002,8.52250000000002,7.89250000000002,8.18125000000002,4890532.57142856,0.0,1.0
2024-03-11,9.0,9.17,8.86,9.11,2917491,7.87500000000002,8.02375000000002,7.75250000000002,7.97125000000002,3334275.42857142,0.0,1.0
2024-03-12,9.02,9.14,8.84,8.99,3462345,7.89250000000002,7.99750000000002,7.73500000000002,7.86625000000002,3956965.7142857,0.0,1.0
2024-03-13,7.93,9.115,7.34,8.91,13740467,6.93875000000002,7.97562500000002,6.42250000000002,7.79625000000002,15703390.8571428,0.0,1.0
2024-03-14,7.76,8.16,7.52,8.14,8204961,6.79000000000002,7.14000000000002,6.58000000000002,7.12250000000002,9377098.28571426,0.0,1.0
2024-03-15,7.84,7.98,7.63,7.66,4954917,6.86000000000002,6.98250000000002,6.67625000000002,6.70250000000002,5662762.28571427,0.0,1.0
2024-03-18,7.33,7.845,7.05,7.83,8790959,6.41375000000002,6.86437500000002,6.16875000000002,6.85125000000002,10046810.2857143,0.0,1.0
2024-03-19,7.805,8.005,7.15,7.27,5503759,6.82937500000002,7.00437500000002,6.25625000000002,6.36125000000002,6290010.28571427,0.0,1.0
2024-03-20,8.41,8.615,7.69,7.8,6242307,7.35875000000002,7.53812500000002,6.72875000000002,6.82500000000002,7134065.14285712,0.0,1.0
2024-03-21,8.68,9.03,8.31,8.49,5672731,7.59500000000002,7.90125000000002,7.27125000000002,7.42875000000002,6483121.14285713,0.0,1.0
2024-03-22,8.22,8.65,8.13,8.6,3239526,7.19250000000002,7.56875000000002,7.11375000000002,7.52500000000002,3702315.42857142,0.0,1.0
2024-03-25,7.85,8.29,7.81,8.22,3624862,6.86875000000002,7.25375000000002,6.83375000000002,7.19250000000002,4142699.42857142,0.0,1.0
2024-03-26,7.63,8.0,7.62,7.92,4133453,6.67625000000002,7.00000000000002,6.66750000000002,6.93000000000002,4723946.28571427,0.0,1.0
2024-03-27,8.03,8.09,7.65,7.74,3581748,7.02625000000002,7.07875000000002,6.69375000000002,6.77250000000002,4093426.28571427,0.0,1.0
2024-03-28,8.01,8.21,7.79,7.99,2816588,7.00875000000002,7.18375000000002,6.81625000000002,6.99125000000002,3218957.71428571,0.0,1.0
2024-04-01,7.91,8.14,7.81,8.14,1930793,6.92125000000002,7.12250000000002,6.83375000000002,7.12250000000002,2206620.57142856,0.0,1.0
2024-04-02,7.6,7.75,7.52,7.69,2295979,6.65000000000002,6.78125000000002,6.58000000000002,6.72875000000002,2623975.99999999,0.0,1.0
2024-04-03,7.61,7.74,7.41,7.6,2040754,6.65875000000002,6.77250000000002,6.48375000000002,6.65000000000002,2332290.28571428,0.0,1.0
2024-04-04,7.73,8.215,7.66,7.77,3331493,6.76375000000002,7.18812500000002,6.70250000000002,6.79875000000002,3807420.57142856,0.0,1.0
2024-04-05,7.55,7.805,7.53,7.63,1826553,6.60625000000002,6.82937500000002,6.58875000000002,6.67625000000002,2087489.14285714,0.0,1.0
2024-04-08,7.39,7.71,7.32,7.61,2574979,6.46625000000002,6.74625000000002,6.40500000000002,6.65875000000002,2942833.14285713,0.0,1.0
2024-04-09,7.69,7.878,7.33,7.39,2606084,6.72875000000002,6.89325000000002,6.41375000000002,6.46625000000002,2978381.71428571,0.0,1.0
2024-04-10,7.14,7.41,7.06,7.37,4119830,6.24750000000002,6.48375000000002,6.17750000000002,6.44875000000002,4708377.14285713,0.0,1.0
2024-04-11,7.34,7.39,7.06,7.2,2622374,6.42250000000002,6.46625000000002,6.17750000000002,6.30000000000002,2996998.85714285,0.0,1.0
2024-04-12,7.31,7.41,7.16,7.23,2919453,6.39625000000002,6.48375000000002,6.26500000000002,6.32625000000002,3336517.7142857,0.0,1.0
2024-04-15,6.7,7.37,6.64,7.29,4841453,5.86250000000001,6.44875000000002,5.81000000000001,6.37875000000002,5533089.14285713,0.0,1.0
2024-04-16,6.89,7.25,6.75,7.02,8203431,6.02875000000002,6.34375000000002,5.90625000000002,6.14250000000002,9375349.71428568,0.0,1.0
2024-04-17,6.63,7.125,6.61,6.97,4720778,5.80125000000001,6.23437500000002,5.78375000000002,6.09875000000002,5395174.85714285,0.0,1.0
2024-04-18,6.01,6.68,5.865,6.66,13092909,5.25875000000001,5.84500000000001,5.13187500000001,5.82750000000001,14963324.5714285,0.0,1.0
2024-04-19,6.26,6.34,5.94,6.02,4360600,5.47750000000001,5.54750000000001,5.19750000000001,5.26750000000001,4983542.85714285,0.0,1.0
2024-04-22,5.98,6.29,5.8,6.25,4429574,5.23250000000001,5.50375000000001,5.07500000000001,5.46875000000001,5062370.28571428,0.0,1.0
2024-04-23,6.03,6.41,5.96,5.98,2789583,5.27625000000001,5.60875000000001,5.21500000000001,5.23250000000001,3188094.85714285,0.0,1.0
2024-04-24,6.02,6.21,5.86,6.05,2600047,5.26750000000001,5.43375000000001,5.12750000000001,5.29375000000001,2971482.28571428,0.0,1.0
2024-04-25,5.84,5.92,5.7,5.87,3708039,5.11000000000001,5.18000000000001,4.98750000000001,5.13625000000001,4237758.85714285,0.0,1.0
2024-04-26,6.46,6.47,5.82,5.85,4818734,5.65250000000001,5.66125000000001,5.09250000000001,5.11875000000001,5507124.57142856,0.0,1.0
2024-04-29,6.49,6.95,6.475,6.54,5288014,5.67875000000002,6.08125000000002,5.66562500000001,5.72250000000002,6043444.57142855,0.0,1.0
2024-04-30,6.26,6.54,6.2099,6.45,3329338,5.47750000000001,5.72250000000002,5.43366250000001,5.64375000000001,3804957.71428571,0.0,1.0
2024-05-01,6.51,6.87,6.1632,6.21,7998951,5.69625000000001,6.01125000000002,5.39280000000001,5.43375000000001,9141658.28571427,0.0,1.0
2024-05-02,9.47,9.615,8.13,8.85,25825205,8.28625000000002,8.41312500000002,7.11375000000002,7.74375000000002,29514519.9999999,0.0,1.0
2024-05-03,10.09,10.3609,9.55,9.84,11963656,8.82875000000002,9.06578750000002,8.35625000000002,8.61000000000002,13672749.7142857,0.0,1.0
2024-05-06,9.78,10.8,9.63,10.2,11067035,8.55750000000002,9.45000000000002,8.42625000000002,8.92500000000002,12648040,0.0,1.0
2024-05-07,9.0,9.6805,8.48,9.41,8925226,7.87500000000002,8.47043750000002,7.42000000000002,8.23375000000002,10200258.2857143,0.0,1.0
2024-05-08,9.08,9.13,8.63,8.73,4855503,7.94500000000002,7.98875000000002,7.55125000000002,7.63875000000002,5549146.28571427,0.0,1.0
2024-05-09,9.14,9.21,8.86,9.06,3679275,7.99750000000002,8.05875000000002,7.75250000000002,7.92750000000002,4204885.7142857,0.0,1.0
2024-05-10,8.51,9.25,8.5,9.19,2969143,7.44625000000002,8.09375000000002,7.43750000000002,8.04125000000002,3393306.28571428,0.0,1.0
2024-05-13,8.78,9.72,8.6,8.64,9823620,7.68250000000002,8.50500000000002,7.52500000000002,7.56000000000002,11226994.2857143,0.0,1.0
2024-05-14,9.78,10.105,9.07,9.17,12070404,8.55750000000002,8.84187500000002,7.93625000000002,8.02375000000002,13794747.4285714,0.0,1.0
2024-05-15,9.34,9.985,9.07,9.96,5563913,8.17250000000002,8.73687500000002,7.93625000000002,8.71500000000002,6358757.7142857,0.0,1.0
2024-05-16,9.19,9.47,9.16,9.33,2270554,8.04125000000002,8.28625000000002,8.01500000000002,8.16375000000002,2594918.85714285,0.0,1.0
2024-05-17,10.04,10.06,8.9,9.14,5644790,8.78500000000002,8.80250000000002,7.78750000000002,7.99750000000002,6451188.57142856,0.0,1.0
2024-05-20,10.08,10.36,9.7509,10.04,5028377,8.82000000000002,9.06500000000002,8.53203750000002,8.78500000000002,5746716.57142856,0.0,1.0
2024-05-21,10.36,10.44,9.752,9.95,3644937,9.06500000000002,9.13500000000002,8.53300000000002,8.70625000000002,4165642.28571428,0.0,1.0
2024-05-22,10.58,11.39,10.1405,10.33,7592981,9.25750000000002,9.96625000000003,8.87293750000002,9.03875000000002,8677692.57142855,0.0,1.0
2024-05-23,9.61,10.66,9.24,10.61,7436108,8.40875000000002,9.32750000000002,8.08500000000002,9.28375000000002,8498409.14285712,0.0,1.0
2024-05-24,10.81,10.85,9.61,9.74,5888976,9.45875000000003,9.49375000000002,8.40875000000002,8.52250000000002,6730258.28571426,0.0,1.0
2024-05-28,10.78,11.04,10.38,10.99,5311574,9.43250000000002,9.66000000000003,9.08250000000002,9.61625000000003,6070370.28571427,0.0,1.0
2024-05-29,10.31,10.56,10.15,10.49,3174202,9.02125000000002,9.24000000000003,8.88125000000002,9.17875000000002,3627659.42857142,0.0,1.0
2024-05-30,11.18,11.37,10.32,10.51,5430285,9.78250000000003,9.94875000000003,9.03000000000002,9.19625000000002,6206039.99999998,0.0,1.0
2024-05-31,10.62,11.34,10.235,11.23,4771318,9.29250000000002,9.92250000000003,8.95562500000002,9.82625000000003,5452934.85714285,0.0,1.0
2024-06-03,10.65,11.18,10.3,10.915,4979312,9.31875000000002,9.78250000000003,9.01250000000002,9.55062500000002,5690642.28571427,0.0,1.0
2024-06-04,10.23,10.7,10.12,10.6,2776293,8.95125000000002,9.36250000000002,8.85500000000002,9.27500000000002,3172906.28571428,0.0,1.0
2024-06-05,10.85,10.89,10.14,10.23,3047282,9.49375000000002,9.52875000000003,8.87250000000002,8.95125000000002,3482607.99999999,0.0,1.0
2024-06-06,10.77,11.17,10.55,10.75,2925262,9.42375000000002,9.77375000000002,9.23125000000002,9.40625000000002,3343156.57142856,0.0,1.0
2024-06-07,10.48,10.81,10.3,10.5,3406414,9.17000000000002,9.45875000000003,9.01250000000002,9.18750000000002,3893044.57142856,0.0,1.0
2024-06-10,11.39,11.7,10.305,10.4,6433631,9.96625000000003,10.2375,9.01687500000002,9.10000000000002,7352721.14285712,0.0,1.0
2024-06-11,12.36,12.5,10.88,11.26,8174367,10.815,10.9375,9.52000000000002,9.85250000000003,9342133.71428571,0.0,1.0
2024-06-12,13.22,14.19,12.78,12.79,12566512,11.5675,12.41625,11.1825,11.19125,14361728,0.0,1.0
2024-06-13,12.89,13.67,12.7507,13.37,4475349,11.27875,11.96125,11.1568625,11.69875,5114684.57142857,0.0,1.0
2024-06-14,12.2,12.6799,11.965,12.57,4750389,10.675,11.0949125,10.469375,10.99875,5429016,0.0,1.0
2024-06-17,12.21,12.55,11.68,12.01,5133263,10.68375,10.98125,10.22,10.50875,5866586.28571429,0.0,1.0
2024-06-18,12.46,12.605,11.96,12.04,3087434,10.9025,11.029375,10.465,10.535,3528496,0.0,1.0
2024-06-20,11.93,12.39,11.674,12.39,3133987,10.43875,10.84125,10.21475,10.84125,3581699.42857143,0.0,1.0
2024-06-21,12.0,12.02,11.44,11.93,4799990,10.5,10.5175,10.01,10.43875,5485702.85714286,0.0,1.0
2024-06-24,12.04,12.45,11.62,11.93,3381172,10.535,10.89375,10.1675,10.43875,3864196.57142857,0.0,1.0
2024-06-25,16.26,17.1199,13.75,14.05,33481957,14.2275,14.9799125,12.03125,12.29375,38265093.7142857,0.0,1.0
2024-06-26,15.03,16.33,14.75,15.77,13595802,13.15125,14.28875,12.90625,13.79875,15538059.4285714,0.0,1.0
2024-06-27,15.69,15.84,14.59,15.0,6532424,13.72875,13.86,12.76625,13.125,7465627.42857143,0.0,1.0
2024-06-28,15.46,16.055,14.885,15.7,8479331,13.5275,14.048125,13.024375,13.7375,9690664,0.0,1.0
2024-07-01,15.1,15.81,15.06,15.25,4834962,13.2125,13.83375,13.1775,13.34375,5525670.85714286,0.0,1.0
2024-07-02,14.19,15.64,14.11,15.21,6083383,12.41625,13.685,12.34625,13.30875,6952437.71428571,0.0,1.0
2024-07-03,15.28,15.72,14.47,14.49,6241133,13.37,13.755,12.66125,12.67875,7132723.42857143,0.0,1.0
2024-07-05,16.0,16.19,15.02,15.2,5727582,14.0,14.16625,13.1425,13.3,6545808,0.0,1.0
2024-07-08,16.65,16.97,15.9,16.438,6640314,14.56875,14.84875,13.9125,14.38325,7588930.28571429,0.0,1.0
2024-07-09,17.22,17.35,16.31,16.73,6130875,15.0675,15.18125,14.27125,14.63875,7006714.28571429,0.0,1.0
2024-07-10,17.5,17.8601,16.94,17.38,6026838,15.3125,15.6275875,14.8225,15.2075,6887814.85714286,0.0,1.0
2024-07-11,17.76,18.3499,16.7,17.96,8920924,15.54,16.0561625,14.6125,15.715,10195341.7142857,0.0,1.0
2024-07-12,18.12,18.31,17.6,17.89,6475807,15.855,16.02125,15.4,15.65375,7400922.28571429,0.0,1.0
2024-07-15,18.31,18.48,17.6348,18.13,4779213,16.02125,16.17,15.43045,15.86375,5461957.71428571,0.0,1.0
2024-07-16,18.26,18.68,17.68,18.49,4034232,15.9775,16.345,15.47,16.17875,4610550.85714286,0.0,1.0
2024-07-17,17.37,18.06,17.05,17.64,4898233,15.19875,15.8025,14.91875,15.435,5597980.57142857,0.0,1.0
2024-07-18,16.05,17.6,15.74,17.434,6145176,14.04375,15.4,13.7725,15.25475,7023058.28571429,0.0,1.0
2024-07-19,15.58,16.19,15.52,15.99,3850057,13.6325,14.16625,13.58,13.99125,4400065.14285714,0.0,1.0
2024-07-22,15.25,16.42,15.165,16.16,5113194,13.34375,14.3675,13.269375,14.14,5843650.28571429,0.0,1.0
2024-07-23,16.2,16.38,14.85,15.11,4558678,14.175,14.3325,12.99375,13.22125,5209917.71428571,0.0,1.0
2024-07-24,15.12,16.48,15.09,15.92,4517173,13.23,14.42,13.20375,13.93,5162483.42857143,0.0,1.0
2024-07-25,14.55,15.2,14.4114,14.93,4957749,12.73125,13.3,12.609975,13.06375,5665998.85714286,0.0,1.0
2024-07-26,14.64,15.09,14.36,14.83,3483573,12.81,13.20375,12.565,12.97625,3981226.28571429,0.0,1.0
2024-07-29,14.33,15.16,14.14,14.89,4275637,12.53875,13.265,12.3725,13.02875,4886442.28571429,0.0,1.0
2024-07-30,14.1,14.78,13.884,14.4,4353086,12.3375,12.9325,12.1485,12.6,4974955.42857143,0.0,1.0
2024-07-31,14.41,15.0,14.22,14.49,8573356,12.60875,13.125,12.4425,12.67875,9798121.14285714,0.0,1.0
2024-08-01,11.65,14.13,11.45,13.86,15684018,10.19375,12.36375,10.01875,12.1275,17924592,0.0,1.0
2024-08-02,11.97,12.23,10.65,11.1,9314949,10.47375,10.70125,9.31875000000002,9.71250000000003,10645656,0.0,1.0
2024-08-05,11.39,11.75,10.27,10.58,7039392,9.96625000000003,10.28125,8.98625000000002,9.25750000000002,8045019.4285714,0.0,1.0
2024-08-06,10.63,11.58,10.45,11.58,7683185,9.30125000000002,10.1325,9.14375000000002,10.1325,8780782.85714284,0.0,1.0
2024-08-07,10.87,11.62,10.6603,10.88,8311576,9.51125000000002,10.1675,9.32776250000002,9.52000000000002,9498943.99999998,0.0,1.0
2024-08-08,11.92,12.22,10.9246,11.025,7355630,10.43,10.6925,9.55902500000002,9.64687500000002,8406434.28571429,0.0,1.0
2024-08-09,10.565,11.895,10.56,11.79,5591863,9.24437500000002,10.408125,9.24000000000003,10.31625,6390700.57142856,0.0,1.0
2024-08-12,9.95,10.74,9.562,10.73,7992428,8.70625000000002,9.39750000000002,8.36675000000002,9.38875000000002,9134203.42857141,0.0,1.0
2024-08-13,10.63,10.75,9.88,10.0,6986213,9.30125000000002,9.40625000000002,8.64500000000002,8.75000000000002,7984243.42857141,0.0,1.0
2024-08-14,10.19,10.81,10.13,10.54,4877657,8.91625000000002,9.45875000000003,8.86375000000002,9.22250000000002,5574465.14285713,0.0,1.0
2024-08-15,10.66,10.8,10.38,10.47,4114572,9.32750000000002,9.45000000000002,9.08250000000002,9.16125000000002,4702367.99999999,0.0,1.0
2024-08-16,9.81,10.62,9.74,10.62,5394758,8.58375000000002,9.29250000000002,8.52250000000002,9.29250000000002,6165437.7142857,0.0,1.0
2024-08-19,10.13,10.19,9.66,9.9,4304031,8.86375000000002,8.91625000000002,8.45250000000002,8.66250000000002,4918892.57142856,0.0,1.0
2024-08-20,10.11,10.26,9.61,10.1,3299191,8.84625000000002,8.97750000000002,8.40875000000002,8.83750000000002,3770503.99999999,0.0,1.0
2024-08-21,10.5,10.53,9.87,10.19,4790535,9.18750000000002,9.21375000000002,8.63625000000002,8.91625000000002,5474897.14285713,0.0,1.0
2024-08-22,10.23,10.61,10.18,10.47,2896517,8.95125000000002,9.28375000000002,8.90750000000002,9.16125000000002,3310305.14285714,0.0,1.0
2024-08-23,10.57,10.84,10.33,10.35,3697036,9.24875000000002,9.48500000000002,9.03875000000002,9.05625000000002,4225183.99999999,0.0,1.0
2024-08-26,10.43,10.7,10.27,10.65,2274616,9.12625000000002,9.36250000000002,8.98625000000002,9.31875000000002,2599561.14285714,0.0,1.0
2024-08-27,10.19,10.74,10.19,10.4,3043906,8.91625000000002,9.39750000000002,8.91625000000002,9.10000000000002,3478749.71428571,0.0,1.0
2024-08-28,9.81,10.07,9.605,10.07,4031965,8.58375000000002,8.81125000000002,8.40437500000002,8.81125000000002,4607959.99999999,0.0,1.0
2024-08-29,9.67,10.03,9.655,9.97,3145460,8.46125000000002,8.77625000000002,8.44812500000002,8.72375000000002,3594811.42857142,0.0,1.0
2024-08-30,9.52,9.92,9.382,9.78,3404300,8.33000000000002,8.68000000000002,8.20925000000002,8.55750000000002,3890628.57142856,0.0,1.0
2024-09-03,8.625,9.45,8.535,9.41,4968437,7.54687500000002,8.26875000000002,7.46812500000002,8.23375000000002,5678213.7142857,0.0,1.0
2024-09-04,8.53,9.09,8.4801,8.54,4866289,7.46375000000002,7.95375000000002,7.42008750000002,7.47250000000002,5561473.14285713,0.0,1.0
2024-09-05,8.15,8.6395,8.06,8.5,4081869,7.13125000000002,7.55956250000002,7.05250000000002,7.43750000000002,4664993.14285713,0.0,1.0
2024-09-06,7.95,8.28,7.81,8.12,4676029,6.95625000000002,7.24500000000002,6.83375000000002,7.10500000000002,5344033.14285713,0.0,1.0
2024-09-09,7.605,7.98,7.49,7.95,5334491,6.65437500000002,6.98250000000002,6.55375000000002,6.95625000000002,6096561.14285713,0.0,1.0
2024-09-10,8.27,8.35,7.34,7.62,8235868,7.23625000000002,7.30625000000002,6.42250000000002,6.66750000000002,9412420.57142854,0.0,1.0
2024-09-11,8.95,9.005,8.04,8.3,7125851,7.83125000000002,7.87937500000002,7.03500000000002,7.26250000000002,8143829.71428569,0.0,1.0
2024-09-12,9.34,9.41,8.615,8.99,8231933,8.17250000000002,8.23375000000002,7.53812500000002,7.86625000000002,9407923.4285714,0.0,1.0
2024-09-13,9.7,10.4,9.54,10.09,8919740,8.48750000000002,9.10000000000002,8.34750000000002,8.82875000000002,10193988.5714285,0.0,1.0
2024-09-16,9.77,9.9812,9.5,9.68,4267538,8.54875000000002,8.73355000000002,8.31250000000002,8.47000000000002,4877186.28571427,0.0,1.0
2024-09-17,9.25,9.78,9.17,9.74,5350855,8.09375000000002,8.55750000000002,8.02375000000002,8.52250000000002,6115262.85714284,0.0,1.0
2024-09-18,8.49,9.3,8.46,9.16,8163567,7.42875000000002,8.13750000000002,7.40250000000002,8.01500000000002,9329790.85714283,0.0,1.0
2024-09-19,8.44,8.82,8.31,8.82,6000978,7.38500000000002,7.71750000000002,7.27125000000002,7.71750000000002,6858260.57142855,0.0,1.0
2024-09-20,8.45,8.67,8.17,8.4,5776751,7.39375000000002,7.58625000000002,7.14875000000002,7.35000000000002,6602001.14285712,0.0,1.0
2024-09-23,8.44,8.82,8.325,8.5,3582007,7.38500000000002,7.71750000000002,7.28437500000002,7.43750000000002,4093722.28571427,0.0,1.0
2024-09-24,8.91,9.0,8.3312,8.5,4155429,7.79625000000002,7.87500000000002,7.28980000000002,7.43750000000002,4749061.7142857,0.0,1.0
2024-09-25,9.07,9.14,8.66,8.94,4114545,7.93625000000002,7.99750000000002,7.57750000000002,7.82250000000002,4702337.14285713,0.0,1.0
2024-09-26,9.33,9.54,8.99,9.23,3828178,8.16375000000002,8.34750000000002,7.86625000000002,8.07625000000002,4375060.57142856,0.0,1.0
2024-09-27,9.545,9.869,9.43,9.51,3361685,8.35187500000002,8.63537500000002,8.25125000000002,8.32125000000002,3841925.71428571,0.0,1.0
2024-09-30,9.34,9.72,9.29,9.52,2618597,8.17250000000002,8.50500000000002,8.12875000000002,8.33000000000002,2992682.28571428,0.0,1.0
2024-10-01,8.58,9.31,8.5,9.3,3936906,7.50750000000002,8.14625000000002,7.43750000000002,8.13750000000002,4499321.14285713,0.0,1.0
2024-10-02,10.3,10.65,8.88,9.14,12199142,9.01250000000002,9.31875000000002,7.77000000000002,7.99750000000002,13941876.5714285,0.0,1.0
2024-10-03,10.65,10.72,9.9401,10.19,6874949,9.31875000000002,9.38000000000003,8.69758750000002,8.91625000000002,7857084.57142856,0.0,1.0
2024-10-04,11.88,11.88,10.6,10.87,8376049,10.395,10.395,9.27500000000002,9.51125000000002,9572627.42857143,0.0,1.0
2024-10-07,12.11,12.33,11.6,11.83,7414610,10.59625,10.78875,10.15,10.35125,8473840,0.0,1.0
2024-10-08,11.815,12.42,11.3001,11.98,6322798,10.338125,10.8675,9.88758750000003,10.4825,7226054.85714286,0.0,1.0
2024-10-09,12.55,12.91,11.58,11.85,6170643,10.98125,11.29625,10.1325,10.36875,7052163.42857143,0.0,1.0
2024-10-10,11.695,12.49,11.59,12.45,4839393,10.233125,10.92875,10.14125,10.89375,5530734.85714286,0.0,1.0
2024-10-11,12.79,12.95,11.52,11.54,5746050,11.19125,11.33125,10.08,10.0975,6566914.28571429,0.0,1.0
2024-10-14,12.81,13.19,12.53,12.8,4613230,11.20875,11.54125,10.96375,11.2,5272262.85714286,0.0,1.0
2024-10-15,11.93,12.8084,11.69,12.74,6510657,10.43875,11.20735,10.22875,11.1475,7440750.85714286,0.0,1.0
2024-10-16,11.09,11.9399,10.51,11.75,10147737,9.70375000000002,10.4474125,9.19625000000002,10.28125,11597413.7142857,0.0,1.0
2024-10-17,11.43,11.79,11.09,11.13,4694189,10.00125,10.31625,9.70375000000002,9.73875000000003,5364787.42857143,0.0,1.0
2024-10-18,11.45,11.9,11.28,11.54,3252779,10.01875,10.4125,9.87000000000002,10.0975,3717461.71428571,0.0,1.0
2024-10-21,11.46,11.6595,10.9312,11.39,3631208,10.0275,10.2020625,9.56480000000002,9.96625000000003,4149952,0.0,1.0
2024-10-22,11.27,11.56,11.15,11.46,2708182,9.86125000000002,10.115,9.75625000000003,10.0275,3095065.14285714,0.0,1.0
2024-10-23,10.515,11.1,10.04,11.097,5135885,9.20062500000002,9.71250000000003,8.78500000000002,9.70987500000003,5869582.85714284,0.0,1.0
2024-10-24,10.875,11.04,10.585,10.69,3951990,9.51562500000002,9.66000000000003,9.26187500000002,9.35375000000002,4516559.99999999,0.0,1.0
2024-10-25,10.41,10.9314,10.38,10.87,3499489,9.10875000000002,9.56497500000003,9.08250000000002,9.51125000000002,3999415.99999999,0.0,1.0
2024-10-28,11.41,11.7,10.6,10.66,5154225,9.98375000000003,10.2375,9.27500000000002,9.32750000000002,5890542.85714284,0.0,1.0
2024-10-29,10.63,11.44,10.47,11.44,11167970,9.30125000000002,10.01,9.16125000000002,10.01,12763394.2857143,0.0,1.0
2024-10-30,10.48,11.87,10.41,11.6,14685801,9.17000000000002,10.38625,9.10875000000002,10.15,16783772.5714285,0.0,1.0
2024-10-31,9.005,9.54,8.05,9.465,29623623,7.87937500000002,8.34750000000002,7.04375000000002,8.28187500000002,33855569.1428571,0.0,1.0
2024-11-01,9.035,9.55,9.01,9.12,7889704,7.90562500000002,8.35625000000002,7.88375000000002,7.98000000000002,9016804.57142855,0.0,1.0
2024-11-04,8.34,8.905,8.31,8.87,7653725,7.29750000000002,7.79187500000002,7.27125000000002,7.76125000000002,8747114.28571426,0.0,1.0
2024-11-05,9.14,9.25,8.235,8.25,8600364,7.99750000000002,8.09375000000002,7.20562500000002,7.21875000000002,9828987.4285714,0.0,1.0
2024-11-06,9.08,9.41,8.68,9.31,6414644,7.94500000000002,8.23375000000002,7.59500000000002,8.14625000000002,7331021.71428569,0.0,1.0
2024-11-07,8.94,9.39,8.925,9.17,4974965,7.82250000000002,8.21625000000002,7.80937500000002,8.02375000000002,5685674.28571427,0.0,1.0
2024-11-08,9.38,9.42,8.825,8.9,4559551,8.20750000000002,8.24250000000002,7.72187500000002,7.78750000000002,5210915.42857142,0.0,1.0
2024-11-11,9.99,10.17,9.1605,9.63,6941750,8.74125000000002,8.89875000000002,8.01543750000002,8.42625000000002,7933428.57142855,0.0,1.0
2024-11-12,9.22,9.85,9.12,9.82,5056302,8.06750000000002,8.61875000000002,7.98000000000002,8.59250000000002,5778630.85714284,0.0,1.0
2024-11-13,8.75,9.52,8.535,9.26,6031168,7.65625000000002,8.33000000000002,7.46812500000002,8.10250000000002,6892763.42857141,0.0,1.0
2024-11-14,8.85,9.305,8.74,8.84,5283481,7.74375000000002,8.14187500000002,7.64750000000002,7.73500000000002,6038263.99999998,0.0,1.0
2024-11-15,8.48,8.83,8.43,8.81,4403857,7.42000000000002,7.72625000000002,7.37625000000002,7.70875000000002,5032979.42857141,0.0,1.0
2024-11-18,8.56,8.93,8.45,8.62,4767405,7.49000000000002,7.81375000000002,7.39375000000002,7.54250000000002,5448462.85714284,0.0,1.0
2024-11-19,8.93,8.98,8.39,8.4,3178299,7.81375000000002,7.85750000000002,7.34125000000002,7.35000000000002,3632341.7142857,0.0,1.0
2024-11-20,9.01,9.25,8.765,8.83,4024387,7.88375000000002,8.09375000000002,7.66937500000002,7.72625000000002,4599299.42857142,0.0,1.0
2024-11-21,9.1,9.41,8.7103,9.08,4056387,7.96250000000002,8.23375000000002,7.62151250000002,7.94500000000002,4635870.85714285,0.0,1.0
2024-11-22,9.43,9.49,9.075,9.1,3642692,8.25125000000002,8.30375000000002,7.94062500000002,7.96250000000002,4163076.57142856,0.0,1.0
2024-11-25,9.53,9.86,9.315,9.65,4759099,8.33875000000002,8.62750000000002,8.15062500000002,8.44375000000002,5438970.28571427,0.0,1.0
2024-11-26,9.22,9.43,9.09,9.35,4262405,8.06750000000002,8.25125000000002,7.95375000000002,8.18125000000002,4871319.99999999,0.0,1.0
2024-11-27,9.23,9.44,9.035,9.42,2514373,8.07625000000002,8.26000000000002,7.90562500000002,8.24250000000002,2873569.14285714,0.0,1.0
2024-11-29,9.25,9.459,9.225,9.25,2579375,8.09375000000002,8.27662500000002,8.07187500000002,8.09375000000002,2947857.14285714,0.0,1.0
2024-12-02,10.21,11.1,9.27,9.28,12225159,8.93375000000002,9.71250000000003,8.11125000000002,8.12000000000002,13971610.2857143,0.0,1.0
2024-12-03,9.89,10.28,9.536,10.0,4939021,8.65375000000002,8.99500000000002,8.34400000000002,8.75000000000002,5644595.42857142,0.0,1.0
2024-12-04,10.07,10.2,9.78,9.89,3088338,8.81125000000002,8.92500000000002,8.55750000000002,8.65375000000002,3529529.14285713,0.0,1.0
2024-12-05,9.3,10.37,9.29,10.08,5347027,8.13750000000002,9.07375000000002,8.12875000000002,8.82000000000002,6110887.99999999,0.0,1.0
2024-12-06,9.56,9.84,9.4,9.48,2852541,8.36500000000002,8.61000000000002,8.22500000000002,8.29500000000002,3260046.85714285,0.0,1.0
2024-12-09,9.86,10.39,9.6,9.72,5055831,8.62750000000002,9.09125000000002,8.40000000000002,8.50500000000002,5778092.57142856,0.0,1.0
2024-12-10,9.34,9.7156,9.23,9.62,3673957,8.17250000000002,8.50115000000002,8.07625000000002,8.41750000000002,4198807.99999999,0.0,1.0
2024-12-11,9.38,9.61,9.065,9.5,3741482,8.20750000000002,8.40875000000002,7.93187500000002,8.31250000000002,4275979.42857142,0.0,1.0
2024-12-12,9.1,9.4891,9.0699,9.3,3288545,7.96250000000002,8.30296250000002,7.93616250000002,8.13750000000002,3758337.14285713,0.0,1.0
2024-12-13,8.98,9.28,8.95,9.1,3029670,7.85750000000002,8.12000000000002,7.83125000000002,7.96250000000002,3462479.99999999,0.0,1.0
2024-12-16,8.42,8.645,7.535,8.29,18932806,7.36750000000002,7.56437500000002,6.59312500000002,7.25375000000002,21637492.5714285,0.0,1.0
2024-12-17,8.65,8.78,8.24,8.44,4951906,7.56875000000002,7.68250000000002,7.21000000000002,7.38500000000002,5659321.14285713,0.0,1.0
2024-12-18,8.12,9.35,7.99,8.64,6139582,7.10500000000002,8.18125000000002,6.99125000000002,7.56000000000002,7016665.14285712,0.0,1.0
2024-12-19,8.03,8.47,7.99,8.38,4153969,7.02625000000002,7.41125000000002,6.99125000000002,7.33250000000002,4747393.14285713,0.0,1.0
2024-12-20,9.73,10.075,8.35,8.35,16266252,8.51375000000002,8.81562500000002,7.30625000000002,7.30625000000002,18590002.2857142,0.0,1.0
2024-12-23,10.01,10.26,9.6,9.75,5916955,8.75875000000002,8.97750000000002,8.40000000000002,8.53125000000002,6762234.28571427,0.0,1.0
2024-12-24,10.08,10.3272,9.7,10.02,2354459,8.82000000000002,9.03630000000002,8.48750000000002,8.76750000000002,2690810.28571428,0.0,1.0
2024-12-26,11.42,11.4682,9.84,10.01,7171370,9.99250000000003,10.034675,8.61000000000002,8.75875000000002,8195851.4285714,0.0,1.0
2024-12-27,11.28,11.35,10.81,11.24,5037773,9.87000000000002,9.93125000000003,9.45875000000003,9.83500000000003,5757454.85714284,0.0,1.0
2024-12-30,11.0,11.135,10.41,10.99,4523265,9.62500000000002,9.74312500000003,9.10875000000002,9.61625000000003,5169445.7142857,0.0,1.0
2024-12-31,10.87,11.17,10.49,11.12,5240937,9.51125000000002,9.77375000000002,9.17875000000002,9.73000000000003,5989642.28571427,0.0,1.0
2025-01-02,12.11,12.165,10.918,11.02,8555479,10.59625,10.644375,9.55325000000002,9.64250000000002,9777690.28571429,0.0,1.0
2025-01-03,12.66,12.75,11.7987,12.03,5991794,11.0775,11.15625,10.3238625,10.52625,6847764.57142857,0.0,1.0
2025-01-06,12.46,13.03,12.2,12.97,7770618,10.9025,11.40125,10.675,11.34875,8880706.28571429,0.0,1.0
2025-01-07,14.33,16.2,14.04,14.15,21674163,12.53875,14.175,12.285,12.38125,24770472,0.0,1.0
2025-01-08,12.23,14.05,11.865,13.91,15986828,10.70125,12.29375,10.381875,12.17125,18270660.5714286,0.0,1.0
2025-01-10,11.38,12.25,11.3312,12.0,8919026,9.95750000000003,10.71875,9.91480000000003,10.5,10193172.5714285,0.0,1.0
2025-01-13,11.0,11.05,10.44,10.996,7196976,9.62500000000002,9.66875000000003,9.13500000000002,9.62150000000003,8225115.42857141,0.0,1.0
2025-01-14,10.56,11.45,10.5,11.27,5521973,9.24000000000003,10.01875,9.18750000000002,9.86125000000002,6310826.28571427,0.0,1.0
2025-01-15,10.78,11.48,10.7,10.95,5631166,9.43250000000002,10.045,9.36250000000002,9.58125000000002,6435618.28571427,0.0,1.0
2025-01-16,10.95,11.4901,10.57,10.75,6472921,9.58125000000002,10.0538375,9.24875000000002,9.40625000000002,7397623.99999998,0.0,1.0
2025-01-17,10.72,11.36,10.72,11.18,4439782,9.38000000000003,9.94000000000002,9.38000000000003,9.78250000000003,5074036.57142856,0.0,1.0
2025-01-21,11.47,11.75,10.51,10.73,6884476,10.03625,10.28125,9.19625000000002,9.38875000000002,7867972.57142857,0.0,1.0
2025-01-22,11.44,11.77,11.1529,11.65,4322496,10.01,10.29875,9.75878750000003,10.19375,4939995.42857143,0.0,1.0
2025-01-23,12.11,12.17,10.85,11.27,7583044,10.59625,10.64875,9.49375000000002,9.86125000000002,8666336,0.0,1.0
2025-01-24,12.32,13.18,12.16,12.23,8135351,10.78,11.5325,10.64,10.70125,9297544,0.0,1.0
2025-01-27,11.14,11.82,10.85,11.75,6406577,9.74750000000003,10.3425,9.49375000000002,10.28125,7321802.28571426,0.0,1.0
2025-01-28,11.37,11.5,10.9,11.3,3338619,9.94875000000003,10.0625,9.53750000000002,9.88750000000003,3815564.57142856,0.0,1.0
2025-01-29,11.9,12.53,11.3,11.3,6502586,10.4125,10.96375,9.88750000000003,9.88750000000003,7431526.85714286,0.0,1.0
2025-01-30,12.38,12.585,12.06,12.24,4351188,10.8325,11.011875,10.5525,10.71,4972786.28571429,0.0,1.0
2025-01-31,12.06,12.9787,11.85,12.46,6890259,10.5525,11.3563625,10.36875,10.9025,7874581.71428571,0.0,1.0
2025-02-03,11.84,12.32,11.3507,11.4,4585944,10.36,10.78,9.93186250000003,9.97500000000003,5241078.85714286,0.0,1.0
2025-02-04,11.73,12.3,11.63,11.9,4560234,10.26375,10.7625,10.17625,10.4125,5211696,0.0,1.0
2025-02-05,11.565,12.33,11.54,11.8399,4873677,10.119375,10.78875,10.0975,10.3599125,5569916.57142857,0.0,1.0
2025-02-06,11.76,12.5955,11.58,11.67,7222887,10.29,11.0210625,10.1325,10.21125,8254728,0.0,1.0
2025-02-07,11.78,11.9499,11.184,11.85,5285240,10.3075,10.4561625,9.78600000000002,10.36875,6040274.28571429,0.0,1.0
2025-02-10,11.79,12.04,11.61,11.96,3342913,10.31625,10.535,10.15875,10.465,3820472,0.0,1.0
2025-02-11,10.57,11.53,10.51,11.45,7620227,9.24875000000002,10.08875,9.19625000000002,10.01875,8708830.85714284,0.0,1.0
2025-02-12,10.905,11.275,10.25,10.47,5729046,9.54187500000002,9.86562500000003,8.96875000000002,9.16125000000002,6547481.14285713,0.0,1.0
2025-02-13,11.02,11.245,10.85,11.0,3882476,9.64250000000002,9.83937500000003,9.49375000000002,9.62500000000002,4437115.42857142,0.0,1.0
2025-02-14,11.45,11.55,10.835,11.03,4237244,10.01875,10.10625,9.48062500000002,9.65125000000002,4842564.57142857,0.0,1.0
2025-02-18,11.16,11.7999,11.09,11.693,5279125,9.76500000000003,10.3249125,9.70375000000002,10.231375,6033285.71428569,0.0,1.0
2025-02-19,11.19,11.415,10.76,11.22,13172531,9.79125000000002,9.98812500000003,9.41500000000002,9.81750000000003,15054321.1428571,0.0,1.0
2025-02-20,11.475,11.58,10.0604,10.26,10658650,10.040625,10.1325,8.80285000000002,8.97750000000002,12181314.2857143,0.0,1.0
2025-02-21,10.72,12.3897,10.66,11.63,10769615,9.38000000000003,10.8409875,9.32750000000002,10.17625,12308131.4285714,0.0,1.0
2025-02-24,9.82,10.7,9.775,10.597,6840600,8.59250000000002,9.36250000000002,8.55312500000002,9.27237500000002,7817828.57142855,0.0,1.0
2025-02-25,9.44,9.64,9.03,9.52,8231138,8.26000000000002,8.43500000000002,7.90125000000002,8.33000000000002,9407014.85714283,0.0,1.0
2025-02-26,9.63,9.895,9.4801,9.575,3931732,8.42625000000002,8.65812500000002,8.29508750000002,8.37812500000002,4493407.99999999,0.0,1.0
2025-02-27,9.04,9.81,9.01,9.77,5297631,7.91000000000002,8.58375000000002,7.88375000000002,8.54875000000002,6054435.42857141,0.0,1.0
2025-02-28,8.92,9.05,8.52,8.78,7590371,7.80500000000002,7.91875000000002,7.45500000000002,7.68250000000002,8674709.71428569,0.0,1.0
2025-03-03,8.16,9.1,7.995,9.01,7952630,7.14000000000002,7.96250000000002,6.99562500000002,7.88375000000002,9088719.99999997,0.0,1.0
2025-03-04,8.47,8.8088,7.72,7.925,7108432,7.41125000000002,7.70770000000002,6.75500000000002,6.93437500000002,8123922.28571426,0.0,1.0
2025-03-05,8.62,8.68,8.26,8.68,4370777,7.54250000000002,7.59500000000002,7.22750000000002,7.59500000000002,4995173.7142857,0.0,1.0
2025-03-06,8.28,8.58,8.19,8.32,4921511,7.24500000000002,7.50750000000002,7.16625000000002,7.28000000000002,5624583.99999998,0.0,1.0
2025-03-07,8.61,8.68,8.115,8.19,3969668,7.53375000000002,7.59500000000002,7.10062500000002,7.16625000000002,4536763.42857142,0.0,1.0
2025-03-10,7.85,8.51,7.7,8.37,6272696,6.86875000000002,7.44625000000002,6.73750000000002,7.32375000000002,7168795.42857141,0.0,1.0
2025-03-11,7.445,7.98,7.24,7.89,7232762,6.51437500000002,6.98250000000002,6.33500000000002,6.90375000000002,8266013.71428569,0.0,1.0
2025-03-12,7.58,7.75,7.47,7.73,4964891,6.63250000000002,6.78125000000002,6.53625000000002,6.76375000000002,5674161.14285713,0.0,1.0
2025-03-13,7.21,7.72,7.1,7.58,4462384,6.30875000000002,6.75500000000002,6.21250000000002,6.63250000000002,5099867.42857141,0.0,1.0
2025-03-14,7.65,7.67,7.32,7.38,4157687,6.69375000000002,6.71125000000002,6.40500000000002,6.45750000000002,4751642.28571427,0.0,1.0
2025-03-17,8.17,8.4,7.65,7.665,5843657,7.14875000000002,7.35000000000002,6.69375000000002,6.70687500000002,6678465.14285712,0.0,1.0
2025-03-18,7.88,8.13,7.7837,8.045,5212641,6.89500000000002,7.11375000000002,6.81073750000002,7.03937500000002,5957303.99999998,0.0,1.0
2025-03-19,8.13,8.34,7.83,7.9,3108340,7.11375000000002,7.29750000000002,6.85125000000002,6.91250000000002,3552388.57142856,0.0,1.0
2025-03-20,7.96,8.18,7.88,8.03,2325007,6.96500000000002,7.15750000000002,6.89500000000002,7.02625000000002,2657150.85714285,0.0,1.0
2025-03-21,8.45,8.5192,7.7302,7.81,4661225,7.39375000000002,7.45430000000002,6.76392500000002,6.83375000000002,5327114.28571427,0.0,1.0
2025-03-24,8.84,9.07,8.58,8.69,4522010,7.73500000000002,7.93625000000002,7.50750000000002,7.60375000000002,5168011.42857142,0.0,1.0
2025-03-25,8.74,8.9697,8.65,8.9,3249275,7.64750000000002,7.84848750000002,7.56875000000002,7.78750000000002,3713457.14285713,0.0,1.0
2025-03-26,8.14,8.7431,8.1,8.6,3283907,7.12250000000002,7.65021250000002,7.08750000000002,7.52500000000002,3753036.57142856,0.0,1.0
2025-03-27,8.01,8.37,7.92,8.08,3333466,7.00875000000002,7.32375000000002,6.93000000000002,7.07000000000002,3809675.42857142,0.0,1.0
2025-03-28,7.48,8.0,7.235,7.92,5463932,6.54500000000002,7.00000000000002,6.33062500000002,6.93000000000002,6244493.7142857,0.0,1.0
2025-03-31,7.34,7.5,6.94,7.11,5205114,6.42250000000002,6.56250000000002,6.07250000000002,6.22125000000002,5948701.7142857,0.0,1.0
2025-04-01,7.44,7.48,7.04,7.33,3991628,6.51000000000002,6.54500000000002,6.16000000000002,6.41375000000002,4561860.57142856,0.0,1.0
2025-04-02,7.63,7.78,7.17,7.335,3568539,6.67625000000002,6.80750000000002,6.27375000000002,6.41812500000002,4078330.28571427,0.0,1.0
2025-04-03,6.63,7.3,6.46,7.012,13368567,5.80125000000001,6.38750000000002,5.65250000000001,6.13550000000002,15278362.2857143,0.0,1.0
2025-04-04,6.31,6.43,5.69,6.26,9168716,5.52125000000001,5.62625000000001,4.97875000000001,5.47750000000001,10478532.5714286,0.0,1.0
2025-04-07,6.01,6.79,5.65,5.76,8970008,5.25875000000001,5.94125000000002,4.94375000000001,5.04000000000001,10251437.7142857,0.0,1.0
2025-04-08,5.46,6.435,5.27,6.38,7857742,4.77750000000001,5.63062500000001,4.61125000000001,5.58250000000001,8980276.57142855,0.0,1.0
2025-04-09,6.645,6.925,5.375,5.41,12090712,5.81437500000001,6.05937500000002,4.70312500000001,4.73375000000001,13817956.5714285,0.0,1.0
2025-04-10,5.92,6.3627,5.65,6.23,8500577,5.18000000000001,5.56736250000001,4.94375000000001,5.45125000000001,9714945.14285712,0.0,1.0
2025-04-11,5.98,6.08,5.699,5.995,5635851,5.23250000000001,5.32000000000001,4.98662500000001,5.24562500000001,6440972.57142856,0.0,1.0
2025-04-14,6.01,6.4,5.81,6.39,4707336,5.25875000000001,5.60000000000001,5.08375000000001,5.59125000000001,5379812.57142856,0.0,1.0
2025-04-15,6.01,6.065,5.86,5.92,4067704,5.25875000000001,5.30687500000001,5.12750000000001,5.18000000000001,4648804.57142856,0.0,1.0
2025-04-16,5.83,5.9698,5.69,5.855,3982160,5.10125000000001,5.22357500000001,4.97875000000001,5.12312500000001,4551039.99999999,0.0,1.0
2025-04-17,6.16,6.2,5.725,5.83,4632864,5.39000000000001,5.42500000000001,5.00937500000001,5.10125000000001,5294701.7142857,0.0,1.0
2025-04-21,6.14,6.16,5.8601,5.97,3148490,5.37250000000001,5.39000000000001,5.12758750000001,5.22375000000001,3598274.28571428,0.0,1.0
2025-04-22,6.16,6.53,6.125,6.24,4234593,5.39000000000001,5.71375000000002,5.35937500000001,5.46000000000001,4839534.85714285,0.0,1.0
2025-04-23,6.32,6.845,6.245,6.52,5390165,5.53000000000001,5.98937500000001,5.46437500000001,5.70500000000001,6160188.57142856,0.0,1.0
2025-04-24,6.79,6.8185,6.3247,6.42,4050083,5.94125000000002,5.96618750000002,5.53411250000001,5.61750000000001,4628666.28571427,0.0,1.0
2025-04-25,6.84,7.01,6.61,6.71,3675563,5.98500000000002,6.13375000000002,5.78375000000002,5.87125000000001,4200643.42857141,0.0,1.0
2025-04-28,6.91,7.11,6.74,6.84,4096862,6.04625000000002,6.22125000000002,5.89750000000002,5.98500000000002,4682127.99999998,0.0,1.0
2025-04-29,6.77,6.92,6.63,6.91,3681566,5.92375000000002,6.05500000000002,5.80125000000001,6.04625000000002,4207503.99999999,0.0,1.0
2025-04-30,6.7,6.76,6.31,6.5,4919933,5.86250000000001,5.91500000000002,5.52125000000001,5.68750000000002,5622780.57142856,0.0,1.0
2025-05-01,6.14,6.99,5.86,6.645,13603562,5.37250000000001,6.11625000000002,5.12750000000001,5.81437500000001,15546928,0.0,1.0
2025-05-02,6.35,6.6372,6.2001,6.33,4885427,5.55625000000001,5.80755000000002,5.42508750000001,5.53875000000001,5583345.14285713,0.0,1.0
2025-05-05,6.09,6.29,6.05,6.29,4353615,5.32875000000001,5.50375000000001,5.29375000000001,5.50375000000001,4975559.99999999,0.0,1.0
2025-05-06,6.09,6.145,5.865,5.95,3694640,5.32875000000001,5.37687500000001,5.13187500000001,5.20625000000001,4222445.71428571,0.0,1.0
2025-05-07,6.18,6.285,6.075,6.13,3414975,5.40750000000001,5.49937500000001,5.31562500000001,5.36375000000001,3902828.57142856,0.0,1.0
2025-05-08,6.48,6.635,6.21,6.38,4080961,5.67000000000002,5.80562500000002,5.43375000000001,5.58250000000001,4663955.42857141,0.0,1.0
2025-05-09,6.58,6.78,6.37,6.43,4079677,5.75750000000001,5.93250000000002,5.57375000000001,5.62625000000001,4662487.99999999,0.0,1.0
2025-05-12,7.48,7.5517,7.04,7.065,6543427,6.54500000000002,6.60773750000002,6.16000000000002,6.18187500000002,7478202.28571426,0.0,1.0
2025-05-13,7.93,8.175,7.55,7.56,6799219,6.93875000000002,7.15312500000002,6.60625000000002,6.61500000000002,7770535.99999998,0.0,1.0
2025-05-14,7.99,8.145,7.7414,7.98,4696327,6.99125000000002,7.12687500000002,6.77372500000002,6.98250000000002,5367230.85714284,0.0,1.0
2025-05-15,7.79,7.98,7.7,7.87,3946650,6.81625000000002,6.98250000000002,6.73750000000002,6.88625000000002,4510457.14285713,0.0,1.0
2025-05-16,8.28,8.33,7.82,7.885,4762118,7.24500000000002,7.28875000000002,6.84250000000002,6.89937500000002,5442420.57142856,0.0,1.0
2025-05-19,7.96,7.965,7.62,7.95,3867869,6.96500000000002,6.96937500000002,6.66750000000002,6.95625000000002,4420421.7142857,0.0,1.0
2025-05-20,7.86,7.99,7.67,7.94,2845479,6.87750000000002,6.99125000000002,6.71125000000002,6.94750000000002,3251975.99999999,0.0,1.0
2025-05-21,7.35,7.785,7.2699,7.76,3713893,6.43125000000002,6.81187500000002,6.36116250000002,6.79000000000002,4244449.14285713,0.0,1.0
2025-05-22,7.74,7.77,7.15,7.24,3956129,6.77250000000002,6.79875000000002,6.25625000000002,6.33500000000002,4521290.28571427,0.0,1.0
2025-05-23,7.77,7.85,7.41,7.45,2895468,6.79875000000002,6.86875000000002,6.48375000000002,6.51875000000002,3309106.28571428,0.0,1.0
2025-05-27,8.03,8.2,7.86,8.02,3778611,7.02625000000002,7.17500000000002,6.87750000000002,7.01750000000002,4318412.57142856,0.0,1.0
2025-05-28,8.3,8.36,7.915,8.07,3359059,7.26250000000002,7.31500000000002,6.92562500000002,7.06125000000002,3838924.57142856,0.0,1.0
2025-05-29,8.07,8.64,8.0,8.49,3560660,7.06125000000002,7.56000000000002,7.00000000000002,7.42875000000002,4069325.7142857,0.0,1.0
2025-05-30,7.62,7.99,7.55,7.98,3988540,6.66750000000002,6.99125000000002,6.60625000000002,6.98250000000002,4558331.42857142,0.0,1.0
2025-06-02,7.6,7.69,7.39,7.58,2493151,6.65000000000002,6.72875000000002,6.46625000000002,6.63250000000002,2849315.42857142,0.0,1.0
2025-06-03,7.93,8.045,7.48,7.61,2306153,6.93875000000002,7.03937500000002,6.54500000000002,6.65875000000002,2635603.42857142,0.0,1.0
2025-06-04,8.45,8.56,7.92,8.02,4335378,7.39375000000002,7.49000000000002,6.93000000000002,7.01750000000002,4954717.7142857,0.0,1.0
2025-06-05,8.03,8.61,7.84,8.45,4472970,7.02625000000002,7.53375000000002,6.86000000000002,7.39375000000002,5111965.7142857,0.0,1.0
2025-06-06,8.31,8.39,8.1,8.2099,3404573,7.27125000000002,7.34125000000002,7.08750000000002,7.18366250000002,3890940.57142856,0.0,1.0
2025-06-09,8.59,9.0,8.47,8.5,6490168,7.51625000000002,7.87500000000002,7.41125000000002,7.43750000000002,7417334.85714284,0.0,1.0
2025-06-10,8.62,8.76,8.435,8.72,3141612,7.54250000000002,7.66500000000002,7.38062500000002,7.63000000000002,3590413.7142857,0.0,1.0
2025-06-11,8.68,9.05,8.59,8.78,3653931,7.59500000000002,7.91875000000002,7.51625000000002,7.68250000000002,4175921.14285713,0.0,1.0
2025-06-12,8.65,8.9309,8.39,8.53,3165117,7.56875000000002,7.81453750000002,7.34125000000002,7.46375000000002,3617276.57142856,0.0,1.0
2025-06-13,8.22,8.54,8.0301,8.26,4014430,7.19250000000002,7.47250000000002,7.02633750000002,7.22750000000002,4587919.99999999,0.0,1.0
2025-06-16,8.86,9.025,8.4,8.4,3907597,7.75250000000002,7.89687500000002,7.35000000000002,7.35000000000002,4465825.14285713,0.0,1.0
2025-06-17,8.44,8.845,8.42,8.705,3326507,7.38500000000002,7.73937500000002,7.36750000000002,7.61687500000002,3801722.28571428,0.0,1.0
2025-06-18,8.5,8.8,8.34,8.44,3192472,7.43750000000002,7.70000000000002,7.29750000000002,7.38500000000002,3648539.42857142,0.0,1.0
2025-06-20,8.23,8.67,8.11,8.66,3561211,7.20125000000002,7.58625000000002,7.09625000000002,7.57750000000002,4069955.42857142,0.0,1.0
2025-06-23,8.11,8.395,7.84,8.07,3070654,7.09625000000002,7.34562500000002,6.86000000000002,7.06125000000002,3509318.85714285,0.0,1.0
2025-06-24,8.6,8.66,8.33,8.33,3741287,7.52500000000002,7.57750000000002,7.28875000000002,7.28875000000002,4275756.57142856,0.0,1.0
2025-06-25,8.72,8.825,8.49,8.7,4459913,7.63000000000002,7.72187500000002,7.42875000000002,7.61250000000002,5097043.42857142,0.0,1.0
2025-06-26,10.53,10.6,8.765,8.77,14354787,9.21375000000002,9.27500000000002,7.66937500000002,7.67375000000002,16405470.8571428,0.0,1.0
2025-06-27,9.89,10.529,9.67,10.529,7904918,8.65375000000002,9.21287500000002,8.46125000000002,9.21287500000002,9034191.99999998,0.0,1.0
2025-06-30,10.34,10.8,9.7207,10.03,10339753,9.04750000000002,9.45000000000002,8.50561250000002,8.77625000000002,11816860.5714285,0.0,1.0
2025-07-01,10.15,10.35,9.7,10.02,5037786,8.88125000000002,9.05625000000002,8.48750000000002,8.76750000000002,5757469.7142857,0.0,1.0
2025-07-02,11.12,11.6,10.4784,10.61,14618944,9.73000000000003,10.15,9.16860000000002,9.28375000000002,16707364.5714285,0.0,1.0
2025-07-03,11.39,11.635,11.01,11.2,4929856,9.96625000000003,10.180625,9.63375000000002,9.80000000000002,5634121.14285713,0.0,1.0
2025-07-07,13.03,13.37,11.69,12.35,23849451,11.40125,11.69875,10.22875,10.80625,27256515.4285714,0.0,1.0
2025-07-08,13.44,14.0399,12.9284,12.97,15208828,11.76,12.2849125,11.31235,11.34875,17381517.7142857,0.0,1.0
2025-07-09,13.72,14.39,13.435,13.65,10784257,12.005,12.59125,11.755625,11.94375,12324865.1428571,0.0,1.0
2025-07-10,14.12,14.495,13.34,13.685,8612343,12.355,12.683125,11.6725,11.974375,9842677.71428571,0.0,1.0
2025-07-11,14.07,14.42,13.71,13.99,8400179,12.31125,12.6175,11.99625,12.24125,9600204.57142857,0.0,1.0
2025-07-14,14.65,14.835,13.8755,14.04,7822770,12.81875,12.980625,12.1410625,12.285,8940308.57142857,0.0,1.0
2025-07-15,14.63,16.23,14.6,15.04,16342593,12.80125,14.20125,12.775,13.16,18677249.1428571,0.0,1.0
2025-07-16,15.1,15.35,14.04,14.544,11949687,13.2125,13.43125,12.285,12.726,13656785.1428571,0.0,1.0
2025-07-17,15.93,16.04,13.55,14.43,12800325,15.93,16.04,13.55,14.43,12800325,0.0,1.14285714285714
2025-07-18,15.54,16.49,15.31,15.49,9432890,15.54,16.49,15.31,15.49,9432890,0.0,1.0
2025-07-21,14.43,15.91,13.77,15.53,11798818,14.43,15.91,13.77,15.53,11798818,0.0,1.0
2025-07-22,14.69,15.15,13.6,13.61,12349411,14.69,15.15,13.6,13.61,12349411,0.0,1.0
2025-07-23,14.56,15.02,14.472,14.585,7574614,14.56,15.02,14.472,14.585,7574614,0.0,1.0
2025-07-24,14.43,14.96,13.72,13.85,10857919,14.43,14.96,13.72,13.85,10857919,0.0,1.0
2025-07-25,14.69,14.78,14.01,14.49,7515558,14.69,14.78,14.01,14.49,7515558,0.0,1.0
2025-07-28,15.06,15.4,14.56,14.892,8258489,15.06,15.4,14.56,14.892,8258489,0.0,1.0
2025-07-29,14.26,15.37,14.11,15.07,8191166,14.26,15.37,14.11,15.07,8191166,0.0,1.0
2025-07-30,13.5,14.33,13.26,14.25,7080662,13.5,14.33,13.26,14.25,7080662,0.0,1.0
2025-07-31,13.4,13.8,13.24,13.63,8584211,13.4,13.8,13.24,13.63,8584211,0.0,1.0
2025-08-01,10.705,11.97,9.9,11.48,24282945,10.705,11.97,9.9,11.48,24282945,0.0,1.0
2025-08-04,10.99,11.02,10.455,11.0,7018251,10.99,11.02,10.455,11.0,7018251,0.0,1.0
2025-08-05,11.27,11.7,11.02,11.3226,7088086,11.27,11.7,11.02,11.3226,7088086,0.0,1.0
2025-08-06,11.23,11.64,11.03,11.23,5557447,11.23,11.64,11.03,11.23,5557447,0.0,1.0
2025-08-07,11.0,11.39,10.645,11.3,6352597,11.0,11.39,10.645,11.3,6352597,0.0,1.0
2025-08-08,10.78,11.31,10.63,11.085,4608041,10.78,11.31,10.63,11.085,4608041,0.0,1.0
2025-08-11,10.9,11.12,10.705,10.84,4582099,10.9,11.12,10.705,10.84,4582099,0.0,1.0
2025-08-12,10.7,10.9,10.53,10.9,5078244,10.7,10.9,10.53,10.9,5078244,0.0,1.0
2025-08-13,10.98,11.16,10.71,10.8,6327691,10.98,11.16,10.71,10.8,6327691,0.0,1.0
2025-08-14,10.5,10.8,10.37,10.8,6756260,10.5,10.8,10.37,10.8,6756260,0.0,1.0
2025-08-15,10.21,10.55,10.16,10.53,6126152,10.21,10.55,10.16,10.53,6126152,0.0,1.0
2025-08-18,10.17,10.55,10.15,10.21,5894352,10.17,10.55,10.15,10.21,5894352,0.0,1.0
2025-08-19,10.0,10.13,9.61,10.09,7249491,10.0,10.13,9.61,10.09,7249491,0.0,1.0
2025-08-20,10.09,10.25,9.48,10.0,6385170,10.09,10.25,9.48,10.0,6385170,0.0,1.0
2025-08-21,10.27,10.34,10.0,10.07,3539695,10.27,10.34,10.0,10.07,3539695,0.0,1.0
2025-08-22,10.51,10.7,10.2589,10.35,7476646,10.51,10.7,10.2589,10.35,7476646,0.0,1.0
2025-08-25,10.41,10.56,10.29,10.44,3785774,10.41,10.56,10.29,10.44,3785774,0.0,1.0
2025-08-26,10.49,10.775,10.4,10.44,4854746,10.49,10.775,10.4,10.44,4854746,0.0,1.0
2025-08-27,10.52,10.64,10.375,10.49,10575680,10.52,10.64,10.375,10.49,10575680,0.0,1.0
2025-08-28,9.93,10.49,9.9,10.48,9106332,9.93,10.49,9.9,10.48,9106332,0.0,1.0
2025-08-29,9.62,9.88,9.255,9.845,9387440,9.62,9.88,9.255,9.845,9387440,0.0,1.0
2025-09-02,9.38,9.58,9.15,9.33,5558243,9.38,9.58,9.15,9.33,5558243,0.0,1.0
2025-09-03,9.09,9.4795,9.09,9.4,3937825,9.09,9.4795,9.09,9.4,3937825,0.0,1.0
2025-09-04,9.02,9.276,8.915,9.2,5329928,9.02,9.276,8.915,9.2,5329928,0.0,1.0
2025-09-05,9.19,9.26,8.86,9.2,3536339,9.19,9.26,8.86,9.2,3536339,0.0,1.0
2025-09-08,9.39,9.4999,9.11,9.3,4869241,9.39,9.4999,9.11,9.3,4869241,0.0,1.0
2025-09-09,9.07,9.42,9.04,9.4,3891208,9.07,9.42,9.04,9.4,3891208,0.0,1.0
2025-09-10,9.15,9.195,8.73,9.07,6411294,9.15,9.195,8.73,9.07,6411294,0.0,1.0
2025-09-11,8.0,8.21,7.7,7.885,38670554,8.0,8.21,7.7,7.885,38670554,0.0,1.0
2025-09-12,8.14,8.25,7.91,8.085,8765464,8.14,8.25,7.91,8.085,8765464,0.0,1.0
2025-09-15,9.14,9.15,8.22,8.22,14205336,9.14,9.15,8.22,8.22,14205336,0.0,1.0
2025-09-16,8.9,9.26,8.8322,9.26,12457840,8.9,9.26,8.8322,9.26,12457840,0.0,1.0
2025-09-17,9.31,9.6081,8.84,8.885,7177405,9.31,9.6081,8.84,8.885,7177405,0.0,1.0
2025-09-18,9.96,10.0999,9.3712,9.59,10332888,9.96,10.0999,9.3712,9.59,10332888,0.0,1.0
2025-09-19,10.09,10.32,9.87,9.92,8669514,10.09,10.32,9.87,9.92,8669514,0.0,1.0
2025-09-22,10.42,10.49,9.83,10.07,4794711,10.42,10.49,9.83,10.07,4794711,0.0,1.0
2025-09-23,10.43,10.78,10.195,10.4806,5668718,10.43,10.78,10.195,10.4806,5668718,0.0,1.0
2025-09-24,10.31,10.66,10.1926,10.55,3489878,10.31,10.66,10.1926,10.55,3489878,0.0,1.0
2025-09-25,10.29,10.495,9.73,9.99,5717623,10.29,10.495,9.73,9.99,5717623,0.0,1.0
2025-09-26,10.09,10.33,10.06,10.26,3560495,10.09,10.33,10.06,10.26,3560495,0.0,1.0
2025-09-29,9.97,10.29,9.93,10.24,4615805,9.97,10.29,9.93,10.24,4615805,0.0,1.0
2025-09-30,9.97,9.99,9.69,9.92,5216904,9.97,9.99,9.69,9.92,5216904,0.0,1.0
2025-10-01,11.11,11.195,9.86,9.96,12235827,11.11,11.195,9.86,9.96,12235827,0.0,1.0
2025-10-02,11.65,12.1,11.115,11.35,10921736,11.65,12.1,11.115,11.35,10921736,0.0,1.0
2025-10-03,11.92,12.19,11.58,11.76,7313792,11.92,12.19,11.58,11.76,7313792,0.0,1.0
2025-10-06,12.96,12.98,12.02,12.4,10154307,12.96,12.98,12.02,12.4,10154307,0.0,1.0
2025-10-07,12.42,13.18,11.97,13.18,10290958,12.42,13.18,11.97,13.18,10290958,0.0,1.0
2025-10-08,12.66,13.17,12.46,12.52,7170243,12.66,13.17,12.46,12.52,7170243,0.0,1.0
2025-10-09,12.55,12.895,12.49,12.73,4664229,12.55,12.895,12.49,12.73,4664229,0.0,1.0
2025-10-10,12.07,13.04,11.91,12.55,7188044,12.07,13.04,11.91,12.55,7188044,0.0,1.0
2025-10-13,13.02,13.735,12.625,12.66,11865624,13.02,13.735,12.625,12.66,11865624,0.0,1.0
2025-10-14,12.87,13.3599,12.39,12.81,8964317,12.87,13.3599,12.39,12.81,8964317,0.0,1.0
2025-10-15,13.19,14.21,13.0,13.34,13857360,13.19,14.21,13.0,13.34,13857360,0.0,1.0
2025-10-16,11.51,13.6364,11.47,13.28,14265484,11.51,13.6364,11.47,13.28,14265484,0.0,1.0
2025-10-17,11.21,11.64,11.05,11.29,6664714,11.21,11.64,11.05,11.29,6664714,0.0,1.0
2025-10-20,12.67,12.69,11.51,11.75,7103691,12.67,12.69,11.51,11.75,7103691,0.0,1.0
2025-10-21,11.85,12.5,11.82,12.43,5684575,11.85,12.5,11.82,12.43,5684575,0.0,1.0
2025-10-22,11.215,11.7285,10.84,11.6,7320806,11.215,11.7285,10.84,11.6,7320806,0.0,1.0
2025-10-23,11.48,11.61,11.23,11.38,4436391,11.48,11.61,11.23,11.38,4436391,0.0,1.0
2025-10-24,12.32,12.54,11.8,11.895,7285703,12.32,12.54,11.8,11.895,7285703,0.0,1.0
2025-10-27,12.17,12.65,12.11,12.49,4356404,12.17,12.65,12.11,12.49,4356404,0.0,1.0
2025-10-28,11.68,12.28,11.615,12.165,4647270,11.68,12.28,11.615,12.165,4647270,0.0,1.0
2025-10-29,11.77,12.33,11.67,11.78,6428224,11.77,12.33,11.67,11.78,6428224,0.0,1.0
2025-10-30,11.37,11.8013,11.355,11.565,4889623,11.37,11.8013,11.355,11.565,4889623,0.0,1.0
2025-10-31,11.99,12.0,11.4324,11.59,5182745,11.99,12.0,11.4324,11.59,5182745,0.0,1.0
2025-11-03,12.21,12.395,11.64,11.96,6248544,12.21,12.395,11.64,11.96,6248544,0.0,1.0
2025-11-04,11.11,11.9181,11.09,11.63,6674453,11.11,11.9181,11.09,11.63,6674453,0.0,1.0
2025-11-05,11.32,11.65,11.2,11.26,8707694,11.32,11.65,11.2,11.26,8707694,0.0,1.0
2025-11-06,9.03,10.347657,8.56,9.98,27664978,9.03,10.347657,8.56,9.98,27664978,0.0,1.0
2025-11-07,9.565,9.72,8.67,8.76,10425835,9.565,9.72,8.67,8.76,10425835,0.0,1.0
2025-11-10,9.28,9.8925,8.97,9.82,7740902,9.28,9.8925,8.97,9.82,7740902,0.0,1.0
2025-11-11,8.84,9.135,8.7,9.13,6758618,8.84,9.135,8.7,9.13,6758618,0.0,1.0
2025-11-12,8.35,8.941,8.3,8.9,8215495,8.35,8.941,8.3,8.9,8215495,0.0,1.0
2025-11-13,8.08,8.225,7.77,8.22,11344619,8.08,8.225,7.77,8.22,11344619,0.0,1.0
2025-11-14,8.035,8.35,7.72,7.76,6074321,8.035,8.35,7.72,7.76,6074321,0.0,1.0
2025-11-17,7.45,8.01,7.3411,7.925,8719957,7.45,8.01,7.3411,7.925,8719957,0.0,1.0
2025-11-18,7.5,7.69,7.13,7.285,7424920,7.5,7.69,7.13,7.285,7424920,0.0,1.0
2025-11-19,7.62,7.895,7.49,7.55,5125410,7.62,7.895,7.49,7.55,5125410,0.0,1.0
2025-11-20,7.11,8.105,7.08,7.95,6854702,7.11,8.105,7.08,7.95,6854702,0.0,1.0
2025-11-21,7.47,7.575,6.68,7.15,10404759,7.47,7.575,6.68,7.15,10404759,0.0,1.0
2025-11-24,7.58,7.65,7.37,7.495,4858751,7.58,7.65,7.37,7.495,4858751,0.0,1.0
2025-11-25,7.57,7.675,7.27,7.56,3730570,7.57,7.675,7.27,7.56,3730570,0.0,1.0
2025-11-26,7.53,7.73,7.4177,7.61,3754300,7.53,7.73,7.4177,7.61,3754300,0.0,1.0