date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-05,9.89,10.0,8.78,10.0,1400368,494.5,500.0,439.0,500.0,28007.36,0.0,1.0
2021-02-08,9.95,10.34,9.7,10.34,506844,497.5,517.0,485.0,517.0,10136.88,0.0,1.0
2021-02-09,9.35,10.1,9.2,10.05,339883,467.5,505.0,460.0,502.5,6797.66,0.0,1.0
2021-02-10,9.4,9.99,9.2,9.99,248540,470.0,499.5,460.0,499.5,4970.8,0.0,1.0
2021-02-11,9.12,9.75,9.1,9.48,70864,456.0,487.5,455.0,474.0,1417.28,0.0,1.0
2021-02-12,9.18,9.4999,9.01,9.06,61818,459.0,474.995,450.5,453.0,1236.36,0.0,1.0
2021-02-16,8.75,9.4,8.63,9.09,131064,437.5,470.0,431.5,454.5,2621.28,0.0,1.0
2021-02-17,8.24,8.78,8.1,8.7,127950,412.0,439.0,405.0,435.0,2559,0.0,1.0
2021-02-18,8.69,8.98,8.13,8.16,103585,434.5,449.0,406.5,408.0,2071.7,0.0,1.0
2021-02-19,8.4,8.95,8.4,8.88,97396,420.0,447.5,420.0,444.0,1947.92,0.0,1.0
2021-02-22,8.17,8.6078,8.17,8.4,30140,408.5,430.39,408.5,420.0,602.8,0.0,1.0
2021-02-23,7.28,8.01,6.77,8.01,182540,364.0,400.5,338.5,400.5,3650.8,0.0,1.0
2021-02-24,7.5,7.88,7.1201,7.61,16721,375.0,394.0,356.005,380.5,334.42,0.0,1.0
2021-02-25,7.41,7.8461,7.01,7.6,90835,370.5,392.305,350.5,380.0,1816.7,0.0,1.0
2021-02-26,6.98,7.42,6.95,7.42,31554,349.0,371.0,347.5,371.0,631.08,0.0,1.0
2021-03-01,7.08,7.34,6.96,6.96,19408,354.0,367.0,348.0,348.0,388.16,0.0,1.0
2021-03-02,7.75,7.75,7.23,7.55,121562,387.5,387.5,361.5,377.5,2431.24,0.0,1.0
2021-03-03,7.06,7.8,6.81,7.8,77890,353.0,390.0,340.5,390.0,1557.8,0.0,1.0
2021-03-04,7.1,7.31,7.0,7.25,40920,355.0,365.5,350.0,362.5,818.4,0.0,1.0
2021-03-05,7.03,7.16,6.85,7.16,71508,351.5,358.0,342.5,358.0,1430.16,0.0,1.0
2021-03-08,7.54,8.24,7.28,7.7,353088,377.0,412.0,364.0,385.0,7061.76,0.0,1.0
2021-03-09,7.54,7.745,7.275,7.56,124705,377.0,387.25,363.75,378.0,2494.1,0.0,1.0
2021-03-10,7.62,7.85,7.4,7.5,50914,381.0,392.5,370.0,375.0,1018.28,0.0,1.0
2021-03-11,7.51,8.0309,7.4106,7.76,27111,375.5,401.545,370.53,388.0,542.22,0.0,1.0
2021-03-12,7.26,7.65,7.0501,7.65,50192,363.0,382.5,352.505,382.5,1003.84,0.0,1.0
2021-03-15,7.8,7.86,7.29,7.3191,52637,390.0,393.0,364.5,365.955,1052.74,0.0,1.0
2021-03-16,7.59,8.28,7.5001,7.9,109652,379.5,414.0,375.005,395.0,2193.04,0.0,1.0
2021-03-17,7.76,8.0,7.7,7.7,41022,388.0,400.0,385.0,385.0,820.44,0.0,1.0
2021-03-18,7.5,7.86,7.5,7.86,40322,375.0,393.0,375.0,393.0,806.44,0.0,1.0
2021-03-19,7.63,7.79,7.4,7.6,56958,381.5,389.5,370.0,380.0,1139.16,0.0,1.0
2021-03-22,7.77,8.15,7.5432,8.14,27895,388.5,407.5,377.16,407.0,557.9,0.0,1.0
2021-03-23,7.2,8.0,7.1,7.8951,40168,360.0,400.0,355.0,394.755,803.36,0.0,1.0
2021-03-24,6.62,7.47,6.51,7.25,66668,331.0,373.5,325.5,362.5,1333.36,0.0,1.0
2021-03-25,6.52,7.0,6.47,6.7,24564,326.0,350.0,323.5,335.0,491.28,0.0,1.0
2021-03-26,6.03,6.96,5.77,6.51,77492,301.5,348.0,288.5,325.5,1549.84,0.0,1.0
2021-03-29,5.4,6.0,5.3101,5.8,74472,270.0,300.0,265.505,290.0,1489.44,0.0,1.0
2021-03-30,5.3,5.6,5.27,5.45,77003,265.0,280.0,263.5,272.5,1540.06,0.0,1.0
2021-03-31,5.9,6.1687,5.31,5.32,407998,295.0,308.435,265.5,266.0,8159.96,0.0,1.0
2021-04-01,5.31,6.33,5.155,6.0,138884,265.5,316.5,257.75,300.0,2777.68,0.0,1.0
2021-04-05,5.2,5.78,5.18,5.5,225411,260.0,289.0,259.0,275.0,4508.22,0.0,1.0
2021-04-06,5.29,5.98,5.195,5.98,209408,264.5,299.0,259.75,299.0,4188.16,0.0,1.0
2021-04-07,5.44,5.6111,5.2201,5.3,84218,272.0,280.555,261.005,265.0,1684.36,0.0,1.0
2021-04-08,5.53,5.84,5.2444,5.84,39071,276.5,292.0,262.22,292.0,781.42,0.0,1.0
2021-04-09,6.09,6.1416,5.7,5.79,260737,304.5,307.08,285.0,289.5,5214.74,0.0,1.0
2021-04-12,6.4,6.44,6.1133,6.22,149520,320.0,322.0,305.665,311.0,2990.4,0.0,1.0
2021-04-13,6.51,6.8,6.42,6.55,98339,325.5,340.0,321.0,327.5,1966.78,0.0,1.0
2021-04-14,7.33,7.33,6.54,6.54,111459,366.5,366.5,327.0,327.0,2229.18,0.0,1.0
2021-04-15,7.72,7.96,7.25,7.34,123555,386.0,398.0,362.5,367.0,2471.1,0.0,1.0
2021-04-16,6.52,7.625,6.29,7.54,151979,326.0,381.25,314.5,377.0,3039.58,0.0,1.0
2021-04-19,6.85,7.05,6.09,6.5,81040,342.5,352.5,304.5,325.0,1620.8,0.0,1.0
2021-04-20,7.16,7.1999,6.56,6.7,114579,358.0,359.995,328.0,335.0,2291.58,0.0,1.0
2021-04-21,7.0,7.3,6.75,7.16,62804,350.0,365.0,337.5,358.0,1256.08,0.0,1.0
2021-04-22,6.96,7.3,6.7699,6.93,25748,348.0,365.0,338.495,346.5,514.96,0.0,1.0
2021-04-23,6.93,7.11,6.78,6.97,13962,346.5,355.5,339.0,348.5,279.24,0.0,1.0
2021-04-26,7.41,7.9,6.85,6.95,32067,370.5,395.0,342.5,347.5,641.34,0.0,1.0
2021-04-27,7.83,7.99,7.1,7.8,31630,391.5,399.5,355.0,390.0,632.6,0.0,1.0
2021-04-28,7.7,8.04,7.3,8.0,20192,385.0,402.0,365.0,400.0,403.84,0.0,1.0
2021-04-29,7.34,7.704,7.1448,7.6,19808,367.0,385.2,357.24,380.0,396.16,0.0,1.0
2021-04-30,7.13,7.39,7.02,7.1454,12632,356.5,369.5,351.0,357.27,252.64,0.0,1.0
2021-05-03,7.0,7.6199,6.95,7.23,15690,350.0,380.995,347.5,361.5,313.8,0.0,1.0
2021-05-04,6.97,7.125,6.6901,6.98,34768,348.5,356.25,334.505,349.0,695.36,0.0,1.0
2021-05-05,6.75,6.9776,6.75,6.91,12553,337.5,348.88,337.5,345.5,251.06,0.0,1.0
2021-05-06,6.58,7.12,6.35,6.79,14539,329.0,356.0,317.5,339.5,290.78,0.0,1.0
2021-05-07,6.63,6.78,6.51,6.61,13970,331.5,339.0,325.5,330.5,279.4,0.0,1.0
2021-05-10,6.29,6.7,6.28,6.7,9366,314.5,335.0,314.0,335.0,187.32,0.0,1.0
2021-05-11,5.95,6.29,5.95,6.08,24556,297.5,314.5,297.5,304.0,491.12,0.0,1.0
2021-05-12,5.6,6.09,5.33,5.91,27517,280.0,304.5,266.5,295.5,550.34,0.0,1.0
2021-05-13,5.3,6.7654,5.21,5.41,46086,265.0,338.27,260.5,270.5,921.72,0.0,1.0
2021-05-14,5.6,5.97,5.3501,5.97,34443,280.0,298.5,267.505,298.5,688.86,0.0,1.0
2021-05-17,6.18,7.0,5.9801,6.49,78257,309.0,350.0,299.005,324.5,1565.14,0.0,1.0
2021-05-18,6.85,7.51,6.49,7.29,74776,342.5,375.5,324.5,364.5,1495.52,0.0,1.0
2021-05-19,6.98,7.5,6.2,6.54,25199,349.0,375.0,310.0,327.0,503.98,0.0,1.0
2021-05-20,7.26,7.35,6.97,7.03,35376,363.0,367.5,348.5,351.5,707.52,0.0,1.0
2021-05-21,6.86,7.26,6.8,7.26,17917,343.0,363.0,340.0,363.0,358.34,0.0,1.0
2021-05-24,6.74,7.36,6.6195,6.89,10455,337.0,368.0,330.975,344.5,209.1,0.0,1.0
2021-05-25,6.83,7.17,6.57,6.63,23188,341.5,358.5,328.5,331.5,463.76,0.0,1.0
2021-05-26,6.67,6.88,6.56,6.56,11577,333.5,344.0,328.0,328.0,231.54,0.0,1.0
2021-05-27,6.42,6.6,6.32,6.57,10378,321.0,330.0,316.0,328.5,207.56,0.0,1.0
2021-05-28,6.74,7.36,6.37,6.37,50267,337.0,368.0,318.5,318.5,1005.34,0.0,1.0
2021-06-01,6.92,7.52,6.55,6.75,50943,346.0,376.0,327.5,337.5,1018.86,0.0,1.0
2021-06-02,6.94,7.45,6.8001,6.83,13201,347.0,372.5,340.005,341.5,264.02,0.0,1.0
2021-06-03,6.9,7.25,6.62,7.25,21751,345.0,362.5,331.0,362.5,435.02,0.0,1.0
2021-06-04,6.85,7.1077,6.65,6.65,19392,342.5,355.385,332.5,332.5,387.84,0.0,1.0
2021-06-07,7.09,7.3,6.6,6.85,38491,354.5,365.0,330.0,342.5,769.82,0.0,1.0
2021-06-08,6.75,7.1,6.71,6.97,15945,337.5,355.0,335.5,348.5,318.9,0.0,1.0
2021-06-09,6.59,6.9676,6.505,6.7584,14644,329.5,348.38,325.25,337.92,292.88,0.0,1.0
2021-06-10,6.9,9.63,6.2215,6.62,1752412,345.0,481.5,311.075,331.0,35048.24,0.0,1.0
2021-06-11,6.91,7.5,6.5559,7.5,211369,345.5,375.0,327.795,375.0,4227.38,0.0,1.0
2021-06-14,6.58,6.92,6.51,6.74,65364,329.0,346.0,325.5,337.0,1307.28,0.0,1.0
2021-06-15,6.5,6.8499,6.3,6.8,38392,325.0,342.495,315.0,340.0,767.84,0.0,1.0
2021-06-16,6.775,6.99,6.34,6.44,429984,338.75,349.5,317.0,322.0,8599.68,0.0,1.0
2021-06-17,6.71,6.8361,6.4446,6.67,28214,335.5,341.805,322.23,333.5,564.28,0.0,1.0
2021-06-18,6.71,6.8,6.48,6.63,19969,335.5,340.0,324.0,331.5,399.38,0.0,1.0
2021-06-21,6.14,6.7262,5.8,6.63,49976,307.0,336.31,290.0,331.5,999.52,0.0,1.0
2021-06-22,6.12,7.02,6.11,7.01,33324,306.0,351.0,305.5,350.5,666.48,0.0,1.0
2021-06-23,7.0,7.15,6.25,6.25,283565,350.0,357.5,312.5,312.5,5671.3,0.0,1.0
2021-06-24,7.2,7.2874,7.0,7.0143,134934,360.0,364.37,350.0,350.715,2698.68,0.0,1.0
2021-06-25,7.25,7.3799,6.96,7.3,65520,362.5,368.995,348.0,365.0,1310.4,0.0,1.0
2021-06-28,7.94,7.94,7.1814,7.23,129227,397.0,397.0,359.07,361.5,2584.54,0.0,1.0
2021-06-29,7.69,7.94,7.3101,7.94,41081,384.5,397.0,365.505,397.0,821.62,0.0,1.0
2021-06-30,7.74,7.7599,7.13,7.51,48190,387.0,387.995,356.5,375.5,963.8,0.0,1.0
2021-07-01,7.43,7.9399,7.4,7.85,66322,371.5,396.995,370.0,392.5,1326.44,0.0,1.0
2021-07-02,7.31,7.5861,7.2109,7.41,57275,365.5,379.305,360.545,370.5,1145.5,0.0,1.0
2021-07-06,7.03,7.65,6.86,7.45,55706,351.5,382.5,343.0,372.5,1114.12,0.0,1.0
2021-07-07,6.8,7.49,6.71,6.95,44564,340.0,374.5,335.5,347.5,891.28,0.0,1.0
2021-07-08,6.13,6.9,5.8,6.9,181634,306.5,345.0,290.0,345.0,3632.68,0.0,1.0
2021-07-09,6.17,6.28,6.0,6.04,31594,308.5,314.0,300.0,302.0,631.88,0.0,1.0
2021-07-12,6.22,6.6,6.0141,6.21,44118,311.0,330.0,300.705,310.5,882.36,0.0,1.0
2021-07-13,6.14,6.5,6.02,6.1,54298,307.0,325.0,301.0,305.0,1085.96,0.0,1.0
2021-07-14,5.78,6.245,5.71,6.11,36317,289.0,312.25,285.5,305.5,726.34,0.0,1.0
2021-07-15,5.64,6.0,5.58,5.74,39161,282.0,300.0,279.0,287.0,783.22,0.0,1.0
2021-07-16,5.6,5.84,5.48,5.65,37934,280.0,292.0,274.0,282.5,758.68,0.0,1.0
2021-07-19,5.51,5.59,5.4,5.55,16009,275.5,279.5,270.0,277.5,320.18,0.0,1.0
2021-07-20,5.43,5.53,5.34,5.5,18457,271.5,276.5,267.0,275.0,369.14,0.0,1.0
2021-07-21,6.19,6.41,5.33,5.6,78286,309.5,320.5,266.5,280.0,1565.72,0.0,1.0
2021-07-22,5.96,6.27,5.67,6.27,16199,298.0,313.5,283.5,313.5,323.98,0.0,1.0
2021-07-23,5.35,5.92,5.35,5.85,33099,267.5,296.0,267.5,292.5,661.98,0.0,1.0
2021-07-26,5.32,5.9,5.3,5.36,30753,266.0,295.0,265.0,268.0,615.06,0.0,1.0
2021-07-27,5.5,5.77,5.4,5.4,19078,275.0,288.5,270.0,270.0,381.56,0.0,1.0
2021-07-28,5.45,5.89,5.45,5.56,9156,272.5,294.5,272.5,278.0,183.12,0.0,1.0
2021-07-29,5.48,5.725,5.48,5.6085,10335,274.0,286.25,274.0,280.425,206.7,0.0,1.0
2021-07-30,5.4,5.67,5.3,5.62,32691,270.0,283.5,265.0,281.0,653.82,0.0,1.0
2021-08-02,5.8,5.8,5.425,5.57,47346,290.0,290.0,271.25,278.5,946.92,0.0,1.0
2021-08-03,5.87,5.87,5.51,5.65,40582,293.5,293.5,275.5,282.5,811.64,0.0,1.0
2021-08-04,5.88,5.99,5.7,5.99,13969,294.0,299.5,285.0,299.5,279.38,0.0,1.0
2021-08-05,5.79,6.25,5.75,5.75,21810,289.5,312.5,287.5,287.5,436.2,0.0,1.0
2021-08-06,5.94,5.95,5.76,5.76,4582,297.0,297.5,288.0,288.0,91.64,0.0,1.0
2021-08-09,6.02,6.1973,5.9,5.9,2494,301.0,309.865,295.0,295.0,49.88,0.0,1.0
2021-08-10,5.9,5.975,5.8501,5.92,17978,295.0,298.75,292.505,296.0,359.56,0.0,1.0
2021-08-11,5.86,5.9694,5.81,5.9694,12857,293.0,298.47,290.5,298.47,257.14,0.0,1.0
2021-08-12,5.8,5.84,5.54,5.84,8462,290.0,292.0,277.0,292.0,169.24,0.0,1.0
2021-08-13,5.81,5.81,5.651,5.75,11988,290.5,290.5,282.55,287.5,239.76,0.0,1.0
2021-08-16,5.49,5.84,5.45,5.74,12570,274.5,292.0,272.5,287.0,251.4,0.0,1.0
2021-08-17,5.5,5.99,5.4,5.5,37683,275.0,299.5,270.0,275.0,753.66,0.0,1.0
2021-08-18,5.51,5.8,5.46,5.5,13259,275.5,290.0,273.0,275.0,265.18,0.0,1.0
2021-08-19,5.45,6.0,5.28,6.0,19601,272.5,300.0,264.0,300.0,392.02,0.0,1.0
2021-08-20,5.47,5.81,5.45,5.62,8063,273.5,290.5,272.5,281.0,161.26,0.0,1.0
2021-08-23,5.85,6.0,5.62,6.0,20618,292.5,300.0,281.0,300.0,412.36,0.0,1.0
2021-08-24,5.71,5.84,5.3,5.84,30845,285.5,292.0,265.0,292.0,616.9,0.0,1.0
2021-08-25,5.7982,5.9,5.55,5.71,30085,289.91,295.0,277.5,285.5,601.7,0.0,1.0
2021-08-26,5.7844,5.9,5.7,5.9,9668,289.22,295.0,285.0,295.0,193.36,0.0,1.0
2021-08-27,6.05,6.05,5.91,6.0,18775,302.5,302.5,295.5,300.0,375.5,0.0,1.0
2021-08-30,6.61,6.95,6.15,6.15,81857,330.5,347.5,307.5,307.5,1637.14,0.0,1.0
2021-08-31,6.53,6.8,6.5,6.8,20139,326.5,340.0,325.0,340.0,402.78,0.0,1.0
2021-09-01,7.78,9.6,7.2,7.33,3186153,389.0,480.0,360.0,366.5,63723.06,0.0,1.0
2021-09-02,8.38,8.6,8.0,8.1,302717,419.0,430.0,400.0,405.0,6054.34,0.0,1.0
2021-09-03,8.2,8.8,7.9936,8.8,168437,410.0,440.0,399.68,440.0,3368.74,0.0,1.0
2021-09-07,9.0,9.0,8.2,8.3,153885,450.0,450.0,410.0,415.0,3077.7,0.0,1.0
2021-09-08,9.25,9.38,9.0,9.05,108003,462.5,469.0,450.0,452.5,2160.06,0.0,1.0
2021-09-09,9.25,9.38,9.0,9.29,53299,462.5,469.0,450.0,464.5,1065.98,0.0,1.0
2021-09-10,9.31,9.6,9.25,9.3,67188,465.5,480.0,462.5,465.0,1343.76,0.0,1.0
2021-09-13,9.0,9.58,8.62,9.45,52446,450.0,479.0,431.0,472.5,1048.92,0.0,1.0
2021-09-14,7.6,8.99,7.52,8.89,56791,380.0,449.5,376.0,444.5,1135.82,0.0,1.0
2021-09-15,8.21,8.47,7.69,7.69,45865,410.5,423.5,384.5,384.5,917.3,0.0,1.0
2021-09-16,8.1,8.2,8.0,8.18,25879,405.0,410.0,400.0,409.0,517.58,0.0,1.0
2021-09-17,8.58,8.8116,8.0,8.09,32396,429.0,440.58,400.0,404.5,647.92,0.0,1.0
2021-09-20,7.93,8.33,7.604,8.28,41103,396.5,416.5,380.2,414.0,822.06,0.0,1.0
2021-09-21,8.11,8.35,7.87,7.87,22714,405.5,417.5,393.5,393.5,454.28,0.0,1.0
2021-09-22,8.09,8.24,8.01,8.24,16890,404.5,412.0,400.5,412.0,337.8,0.0,1.0
2021-09-23,8.81,8.95,8.12,8.12,59446,440.5,447.5,406.0,406.0,1188.92,0.0,1.0
2021-09-24,9.55,9.55,8.71,8.83,75645,477.5,477.5,435.5,441.5,1512.9,0.0,1.0
2021-09-27,9.65,10.0,9.09,9.51,93657,482.5,500.0,454.5,475.5,1873.14,0.0,1.0
2021-09-28,9.12,9.65,8.6,9.45,37254,456.0,482.5,430.0,472.5,745.08,0.0,1.0
2021-09-29,9.28,9.5,9.0929,9.2,15602,464.0,475.0,454.645,460.0,312.04,0.0,1.0
2021-09-30,9.64,9.88,9.03,9.58,36304,482.0,494.0,451.5,479.0,726.08,0.0,1.0
2021-10-01,9.23,9.64,9.0244,9.64,27980,461.5,482.0,451.22,482.0,559.6,0.0,1.0
2021-10-04,8.69,9.36,8.25,9.36,31542,434.5,468.0,412.5,468.0,630.84,0.0,1.0
2021-10-05,8.85,9.33,8.4,8.79,25989,442.5,466.5,420.0,439.5,519.78,0.0,1.0
2021-10-06,8.7,8.73,8.3384,8.73,9259,435.0,436.5,416.92,436.5,185.18,0.0,1.0
2021-10-07,8.69,9.1328,8.2,8.86,14151,434.5,456.64,410.0,443.0,283.02,0.0,1.0
2021-10-08,8.45,8.92,8.44,8.44,7322,422.5,446.0,422.0,422.0,146.44,0.0,1.0
2021-10-11,8.05,8.74,8.0427,8.4,19879,402.5,437.0,402.135,420.0,397.58,0.0,1.0
2021-10-12,8.32,9.25,8.08,8.08,26342,416.0,462.5,404.0,404.0,526.84,0.0,1.0
2021-10-13,8.28,8.8827,8.157,8.42,37198,414.0,444.135,407.85,421.0,743.96,0.0,1.0
2021-10-14,7.84,8.87,7.8,8.28,49705,392.0,443.5,390.0,414.0,994.1,0.0,1.0
2021-10-15,7.92,8.32,7.81,7.94,13201,396.0,416.0,390.5,397.0,264.02,0.0,1.0
2021-10-18,8.05,8.28,7.92,7.95,16990,402.5,414.0,396.0,397.5,339.8,0.0,1.0
2021-10-19,8.25,8.3,8.05,8.05,22421,412.5,415.0,402.5,402.5,448.42,0.0,1.0
2021-10-20,8.0,8.25,7.89,8.24,18823,400.0,412.5,394.5,412.0,376.46,0.0,1.0
2021-10-21,7.99,8.1,7.5,8.03,27555,399.5,405.0,375.0,401.5,551.1,0.0,1.0
2021-10-22,7.74,7.99,7.65,7.99,12130,387.0,399.5,382.5,399.5,242.6,0.0,1.0
2021-10-25,8.45,9.0,8.11,8.77,64120,422.5,450.0,405.5,438.5,1282.4,0.0,1.0
2021-10-26,7.35,7.81,7.0,7.51,87220,367.5,390.5,350.0,375.5,1744.4,0.0,1.0
2021-10-27,7.5,7.65,7.2,7.65,52498,375.0,382.5,360.0,382.5,1049.96,0.0,1.0
2021-10-28,7.4,8.1,7.28,7.57,50051,370.0,405.0,364.0,378.5,1001.02,0.0,1.0
2021-10-29,7.61,8.04,7.38,7.38,26273,380.5,402.0,369.0,369.0,525.46,0.0,1.0
2021-11-01,7.7,8.07,7.62,8.02,30751,385.0,403.5,381.0,401.0,615.02,0.0,1.0
2021-11-02,7.29,7.95,7.0,7.73,126449,364.5,397.5,350.0,386.5,2528.98,0.0,1.0
2021-11-03,6.5,7.35,5.3,7.28,1955638,325.0,367.5,265.0,364.0,39112.76,0.0,1.0
2021-11-04,12.68,25.04,12.0,23.29,35839871,634.0,1252.0,600.0,1164.5,716797.42,0.0,1.0
2021-11-05,7.02,7.73,6.8,7.271,6713930,351.0,386.5,340.0,363.55,134278.6,0.0,1.0
2021-11-08,6.87,7.2,6.6,7.12,1299364,343.5,360.0,330.0,356.0,25987.28,0.0,1.0
2021-11-09,6.7,6.76,6.35,6.6,906476,335.0,338.0,317.5,330.0,18129.52,0.0,1.0
2021-11-10,6.5,6.6,6.145,6.49,672490,325.0,330.0,307.25,324.5,13449.8,0.0,1.0
2021-11-11,6.19,6.45,6.0301,6.4,501628,309.5,322.5,301.505,320.0,10032.56,0.0,1.0
2021-11-12,6.2,6.28,6.0,6.25,316842,310.0,314.0,300.0,312.5,6336.84,0.0,1.0
2021-11-15,6.205,6.33,6.1,6.21,379781,310.25,316.5,305.0,310.5,7595.62,0.0,1.0
2021-11-16,5.99,6.2417,5.85,6.21,393700,299.5,312.085,292.5,310.5,7874,0.0,1.0
2021-11-17,5.54,6.25,5.45,5.99,621091,277.0,312.5,272.5,299.5,12421.82,0.0,1.0
2021-11-18,5.45,5.65,5.35,5.64,317667,272.5,282.5,267.5,282.0,6353.34,0.0,1.0
2021-11-19,5.59,5.68,5.35,5.372,231029,279.5,284.0,267.5,268.6,4620.58,0.0,1.0
2021-11-22,5.25,5.65,5.14,5.59,392497,262.5,282.5,257.0,279.5,7849.94,0.0,1.0
2021-11-23,5.04,5.25,4.75,5.25,380820,252.0,262.5,237.5,262.5,7616.4,0.0,1.0
2021-11-24,5.07,5.31,4.85,5.02,578302,253.5,265.5,242.5,251.0,11566.04,0.0,1.0
2021-11-26,4.86,5.0156,4.76,5.0,278653,243.0,250.78,238.0,250.0,5573.06,0.0,1.0
2021-11-29,4.66,4.85,4.6,4.8,148697,233.0,242.5,230.0,240.0,2973.94,0.0,1.0
2021-11-30,4.66,4.79,4.35,4.61,329123,233.0,239.5,217.5,230.5,6582.46,0.0,1.0
2021-12-01,4.23,4.6911,4.1,4.67,350902,211.5,234.555,205.0,233.5,7018.04,0.0,1.0
2021-12-02,4.17,4.25,3.92,4.23,277361,208.5,212.5,196.0,211.5,5547.22,0.0,1.0
2021-12-03,4.17,4.25,3.83,4.2,300029,208.5,212.5,191.5,210.0,6000.58,0.0,1.0
2021-12-06,4.2,4.255,3.91,4.17,137084,210.0,212.75,195.5,208.5,2741.68,0.0,1.0
2021-12-07,4.61,4.84,4.3,4.3,400778,230.5,242.0,215.0,215.0,8015.56,0.0,1.0
2021-12-08,4.55,4.69,4.5,4.55,94705,227.5,234.5,225.0,227.5,1894.1,0.0,1.0
2021-12-09,4.43,4.65,4.35,4.57,56204,221.5,232.5,217.5,228.5,1124.08,0.0,1.0
2021-12-10,4.35,4.53,4.18,4.51,100309,217.5,226.5,209.0,225.5,2006.18,0.0,1.0
2021-12-13,4.3,4.5,4.095,4.35,156768,215.0,225.0,204.75,217.5,3135.36,0.0,1.0
2021-12-14,4.1,4.446,3.92,4.4,149902,205.0,222.3,196.0,220.0,2998.04,0.0,1.0
2021-12-15,4.11,4.1699,3.91,4.05,113194,205.5,208.495,195.5,202.5,2263.88,0.0,1.0
2021-12-16,4.0,4.12,3.95,4.12,61606,200.0,206.0,197.5,206.0,1232.12,0.0,1.0
2021-12-17,4.12,4.16,3.8919,4.14,145418,206.0,208.0,194.595,207.0,2908.36,0.0,1.0
2021-12-20,4.06,4.23,3.99,4.08,94353,203.0,211.5,199.5,204.0,1887.06,0.0,1.0
2021-12-21,4.13,4.19,3.91,4.19,143839,206.5,209.5,195.5,209.5,2876.78,0.0,1.0
2021-12-22,4.19,4.48,4.05,4.05,255654,209.5,224.0,202.5,202.5,5113.08,0.0,1.0
2021-12-23,4.15,4.29,4.01,4.2,374933,207.5,214.5,200.5,210.0,7498.66,0.0,1.0
2021-12-27,4.44,4.685,4.17,4.25,284761,222.0,234.25,208.5,212.5,5695.22,0.0,1.0
2021-12-28,4.44,4.64,4.35,4.44,91369,222.0,232.0,217.5,222.0,1827.38,0.0,1.0
2021-12-29,4.35,4.48,4.1108,4.45,192451,217.5,224.0,205.54,222.5,3849.02,0.0,1.0
2021-12-30,4.38,4.45,4.25,4.29,62959,219.0,222.5,212.5,214.5,1259.18,0.0,1.0
2021-12-31,4.42,4.48,4.31,4.35,46026,221.0,224.0,215.5,217.5,920.52,0.0,1.0
2022-01-03,4.58,4.6,4.42,4.46,93408,229.0,230.0,221.0,223.0,1868.16,0.0,1.0
2022-01-04,4.56,4.65,4.4,4.64,65796,228.0,232.5,220.0,232.0,1315.92,0.0,1.0
2022-01-05,4.61,4.61,4.28,4.56,81615,230.5,230.5,214.0,228.0,1632.3,0.0,1.0
2022-01-06,4.65,4.6725,4.32,4.61,70639,232.5,233.625,216.0,230.5,1412.78,0.0,1.0
2022-01-07,4.34,4.67,4.28,4.44,60539,217.0,233.5,214.0,222.0,1210.78,0.0,1.0
2022-01-10,4.14,4.4,4.0,4.4,95171,207.0,220.0,200.0,220.0,1903.42,0.0,1.0
2022-01-11,4.16,4.2186,4.02,4.11,42030,208.0,210.93,201.0,205.5,840.6,0.0,1.0
2022-01-12,4.21,4.31,4.045,4.31,34851,210.5,215.5,202.25,215.5,697.02,0.0,1.0
2022-01-13,4.11,4.34,4.0,4.34,40232,205.5,217.0,200.0,217.0,804.64,0.0,1.0
2022-01-14,4.09,4.25,3.84,4.25,111462,204.5,212.5,192.0,212.5,2229.24,0.0,1.0
2022-01-18,3.99,4.25,3.88,4.25,123022,199.5,212.5,194.0,212.5,2460.44,0.0,1.0
2022-01-19,3.89,3.96,3.85,3.89,55181,194.5,198.0,192.5,194.5,1103.62,0.0,1.0
2022-01-20,3.76,3.99,3.76,3.87,133667,188.0,199.5,188.0,193.5,2673.34,0.0,1.0
2022-01-21,3.68,3.75,3.5664,3.7,82175,184.0,187.5,178.32,185.0,1643.5,0.0,1.0
2022-01-24,3.58,3.64,3.1,3.62,212533,179.0,182.0,155.0,181.0,4250.66,0.0,1.0
2022-01-25,3.55,3.59,3.22,3.51,50891,177.5,179.5,161.0,175.5,1017.82,0.0,1.0
2022-01-26,3.22,3.64,3.145,3.64,598199,161.0,182.0,157.25,182.0,11963.98,0.0,1.0
2022-01-27,2.97,3.4427,2.8,3.27,408721,148.5,172.135,140.0,163.5,8174.42,0.0,1.0
2022-01-28,3.02,3.04,2.82,2.92,82583,151.0,152.0,141.0,146.0,1651.66,0.0,1.0
2022-01-31,3.14,3.21,3.06,3.1,65500,157.0,160.5,153.0,155.0,1310,0.0,1.0
2022-02-01,3.19,3.2573,3.0801,3.18,67787,159.5,162.865,154.005,159.0,1355.74,0.0,1.0
2022-02-02,3.15,3.34,3.0532,3.34,44737,157.5,167.0,152.66,167.0,894.74,0.0,1.0
2022-02-03,3.11,3.12,3.02,3.05,14400,155.5,156.0,151.0,152.5,288,0.0,1.0
2022-02-04,3.07,3.15,2.9,3.11,38081,153.5,157.5,145.0,155.5,761.62,0.0,1.0
2022-02-07,3.1,3.22,2.98,3.2,64106,155.0,161.0,149.0,160.0,1282.12,0.0,1.0
2022-02-08,3.07,3.22,2.99,3.22,25239,153.5,161.0,149.5,161.0,504.78,0.0,1.0
2022-02-09,3.13,3.13,2.92,3.07,46404,156.5,156.5,146.0,153.5,928.08,0.0,1.0
2022-02-10,3.17,3.17,3.01,3.1,44208,158.5,158.5,150.5,155.0,884.16,0.0,1.0
2022-02-11,3.28,3.28,3.0437,3.13,43806,164.0,164.0,152.185,156.5,876.12,0.0,1.0
2022-02-14,3.25,3.315,3.1,3.28,29965,162.5,165.75,155.0,164.0,599.3,0.0,1.0
2022-02-15,3.19,3.3268,3.1695,3.19,27520,159.5,166.34,158.475,159.5,550.4,0.0,1.0
2022-02-16,3.21,3.24,3.12,3.22,28060,160.5,162.0,156.0,161.0,561.2,0.0,1.0
2022-02-17,3.09,3.2,3.0,3.2,47354,154.5,160.0,150.0,160.0,947.08,0.0,1.0
2022-02-18,3.01,3.195,2.93,3.09,29788,150.5,159.75,146.5,154.5,595.76,0.0,1.0
2022-02-22,3.02,3.14,2.93,3.01,53791,151.0,157.0,146.5,150.5,1075.82,0.0,1.0
2022-02-23,2.82,3.05,2.7,3.03,84106,141.0,152.5,135.0,151.5,1682.12,0.0,1.0
2022-02-24,2.89,2.9,2.6001,2.7,55890,144.5,145.0,130.005,135.0,1117.8,0.0,1.0
2022-02-25,2.93,2.99,2.7,2.99,36540,146.5,149.5,135.0,149.5,730.8,0.0,1.0
2022-02-28,3.04,3.04,2.9,2.93,19191,152.0,152.0,145.0,146.5,383.82,0.0,1.0
2022-03-01,2.96,3.02,2.86,3.02,24531,148.0,151.0,143.0,151.0,490.62,0.0,1.0
2022-03-02,2.87,2.96,2.81,2.92,37501,143.5,148.0,140.5,146.0,750.02,0.0,1.0
2022-03-03,2.87,3.0,2.71,2.87,43411,143.5,150.0,135.5,143.5,868.22,0.0,1.0
2022-03-04,2.87,2.99,2.79,2.83,49459,143.5,149.5,139.5,141.5,989.18,0.0,1.0
2022-03-07,2.77,3.1,2.76,2.85,44949,138.5,155.0,138.0,142.5,898.98,0.0,1.0
2022-03-08,2.71,2.8,2.64,2.77,52865,135.5,140.0,132.0,138.5,1057.3,0.0,1.0
2022-03-09,2.67,2.89,2.62,2.67,40552,133.5,144.5,131.0,133.5,811.04,0.0,1.0
2022-03-10,2.66,2.71,2.62,2.63,18812,133.0,135.5,131.0,131.5,376.24,0.0,1.0
2022-03-11,2.74,2.8616,2.62,2.8,20590,137.0,143.08,131.0,140.0,411.8,0.0,1.0
2022-03-14,2.66,2.75,2.4528,2.75,48477,133.0,137.5,122.64,137.5,969.54,0.0,1.0
2022-03-15,2.67,2.73,2.5157,2.61,13824,133.5,136.5,125.785,130.5,276.48,0.0,1.0
2022-03-16,2.67,2.8,2.528,2.72,27794,133.5,140.0,126.4,136.0,555.88,0.0,1.0
2022-03-17,2.79,2.85,2.71,2.85,27501,139.5,142.5,135.5,142.5,550.02,0.0,1.0
2022-03-18,2.89,2.98,2.74,2.75,45026,144.5,149.0,137.0,137.5,900.52,0.0,1.0
2022-03-21,3.24,3.27,2.9102,2.9781,39022,162.0,163.5,145.51,148.905,780.44,0.0,1.0
2022-03-22,3.25,3.25,2.92,3.24,46436,162.5,162.5,146.0,162.0,928.72,0.0,1.0
2022-03-23,3.19,3.4,3.0501,3.4,20284,159.5,170.0,152.505,170.0,405.68,0.0,1.0
2022-03-24,3.17,3.4,3.1,3.4,45532,158.5,170.0,155.0,170.0,910.64,0.0,1.0
2022-03-25,3.08,3.27,3.05,3.06,13071,154.0,163.5,152.5,153.0,261.42,0.0,1.0
2022-03-28,3.15,3.2,3.03,3.03,13207,157.5,160.0,151.5,151.5,264.14,0.0,1.0
2022-03-29,3.08,3.15,3.045,3.15,24951,154.0,157.5,152.25,157.5,499.02,0.0,1.0
2022-03-30,3.03,3.14,3.03,3.14,21990,151.5,157.0,151.5,157.0,439.8,0.0,1.0
2022-03-31,3.03,3.07,3.0,3.05,21760,151.5,153.5,150.0,152.5,435.2,0.0,1.0
2022-04-01,3.03,3.05,2.95,3.05,16890,151.5,152.5,147.5,152.5,337.8,0.0,1.0
2022-04-04,3.03,3.12,2.96,3.12,17972,151.5,156.0,148.0,156.0,359.44,0.0,1.0
2022-04-05,3.01,3.05,2.96,3.03,34756,150.5,152.5,148.0,151.5,695.12,0.0,1.0
2022-04-06,2.99,3.07,2.73,3.07,58531,149.5,153.5,136.5,153.5,1170.62,0.0,1.0
2022-04-07,2.9,3.0312,2.8017,2.99,15833,145.0,151.56,140.085,149.5,316.66,0.0,1.0
2022-04-08,2.95,3.0,2.8801,2.9,14917,147.5,150.0,144.005,145.0,298.34,0.0,1.0
2022-04-11,2.98,3.1,2.72,3.1,22861,149.0,155.0,136.0,155.0,457.22,0.0,1.0
2022-04-12,2.95,2.99,2.76,2.91,19106,147.5,149.5,138.0,145.5,382.12,0.0,1.0
2022-04-13,2.94,2.95,2.72,2.95,23273,147.0,147.5,136.0,147.5,465.46,0.0,1.0
2022-04-14,2.88,2.88,2.7489,2.7958,13469,144.0,144.0,137.445,139.79,269.38,0.0,1.0
2022-04-18,2.77,3.03,2.73,2.76,18236,138.5,151.5,136.5,138.0,364.72,0.0,1.0
2022-04-19,2.87,2.88,2.7,2.71,18445,143.5,144.0,135.0,135.5,368.9,0.0,1.0
2022-04-20,2.84,3.0,2.61,3.0,76602,142.0,150.0,130.5,150.0,1532.04,0.0,1.0
2022-04-21,2.95,2.98,2.75,2.88,32538,147.5,149.0,137.5,144.0,650.76,0.0,1.0
2022-04-22,2.99,2.99,2.738,2.98,34814,149.5,149.5,136.9,149.0,696.28,0.0,1.0
2022-04-25,3.07,3.07,2.8108,2.97,45592,153.5,153.5,140.54,148.5,911.84,0.0,1.0
2022-04-26,3.05,3.1,2.8666,3.1,39816,152.5,155.0,143.33,155.0,796.32,0.0,1.0
2022-04-27,3.03,3.04,2.8601,2.99,12299,151.5,152.0,143.005,149.5,245.98,0.0,1.0
2022-04-28,3.04,3.04,2.84,2.92,15448,152.0,152.0,142.0,146.0,308.96,0.0,1.0
2022-04-29,2.8,3.025,2.7,3.025,30332,140.0,151.25,135.0,151.25,606.64,0.0,1.0
2022-05-02,2.9,2.9,2.5201,2.82,18575,145.0,145.0,126.005,141.0,371.5,0.0,1.0
2022-05-03,2.91,2.94,2.68,2.8,20673,145.5,147.0,134.0,140.0,413.46,0.0,1.0
2022-05-04,2.87,2.9,2.68,2.83,8565,143.5,145.0,134.0,141.5,171.3,0.0,1.0
2022-05-05,2.9,2.9,2.69,2.74,12731,145.0,145.0,134.5,137.0,254.62,0.0,1.0
2022-05-06,2.77,2.84,2.6,2.79,21082,138.5,142.0,130.0,139.5,421.64,0.0,1.0
2022-05-09,2.39,2.6,2.31,2.6,51382,119.5,130.0,115.5,130.0,1027.64,0.0,1.0
2022-05-10,2.25,3.22,1.9,3.18,21645431,112.5,161.0,95.0,159.0,432908.62,0.0,1.0
2022-05-11,1.91,2.1,1.91,2.0,387119,95.5,105.0,95.5,100.0,7742.38,0.0,1.0
2022-05-12,1.73,1.76,1.5101,1.63,272807,86.5,88.0,75.505,81.5,5456.14,0.0,1.0
2022-05-13,1.74,1.78,1.61,1.61,92745,87.0,89.0,80.5,80.5,1854.9,0.0,1.0
2022-05-16,1.9,1.9398,1.75,1.79,138333,95.0,96.99,87.5,89.5,2766.66,0.0,1.0
2022-05-17,1.84,1.94,1.8,1.8,33344,92.0,97.0,90.0,90.0,666.88,0.0,1.0
2022-05-18,1.81,1.89,1.78,1.89,22213,90.5,94.5,89.0,94.5,444.26,0.0,1.0
2022-05-19,1.83,1.85,1.7,1.82,46304,91.5,92.5,85.0,91.0,926.08,0.0,1.0
2022-05-20,1.86,1.95,1.72,1.8,103828,93.0,97.5,86.0,90.0,2076.56,0.0,1.0
2022-05-23,1.86,2.26,1.85,2.26,47789,93.0,113.0,92.5,113.0,955.78,0.0,1.0
2022-05-24,1.74,1.88,1.7001,1.72,167954,87.0,94.0,85.005,86.0,3359.08,0.0,1.0
2022-05-25,1.8,1.88,1.7508,1.8,23985,90.0,94.0,87.54,90.0,479.7,0.0,1.0
2022-05-26,1.89,1.89,1.75,1.7756,30041,94.5,94.5,87.5,88.78,600.82,0.0,1.0
2022-05-27,1.9,2.0,1.8,1.93,70046,95.0,100.0,90.0,96.5,1400.92,0.0,1.0
2022-05-31,1.96,2.0,1.89,2.0,50956,98.0,100.0,94.5,100.0,1019.12,0.0,1.0
2022-06-01,1.86,2.0,1.8,2.0,32360,93.0,100.0,90.0,100.0,647.2,0.0,1.0
2022-06-02,1.9,1.99,1.8605,1.99,25378,95.0,99.5,93.025,99.5,507.56,0.0,1.0
2022-06-03,1.85,1.925,1.82,1.88,8447,92.5,96.25,91.0,94.0,168.94,0.0,1.0
2022-06-06,1.76,1.86,1.7501,1.85,27344,88.0,93.0,87.505,92.5,546.88,0.0,1.0
2022-06-07,1.94,1.94,1.72,1.89,57159,97.0,97.0,86.0,94.5,1143.18,0.0,1.0
2022-06-08,1.75,2.08,1.75,1.94,139880,87.5,104.0,87.5,97.0,2797.6,0.0,1.0
2022-06-09,1.75,1.86,1.74,1.74,52616,87.5,93.0,87.0,87.0,1052.32,0.0,1.0
2022-06-10,1.785,1.81,1.7,1.75,12990,89.25,90.5,85.0,87.5,259.8,0.0,1.0
2022-06-13,1.71,1.79,1.65,1.77,37303,85.5,89.5,82.5,88.5,746.06,0.0,1.0
2022-06-14,1.68,1.9,1.68,1.9,21257,84.0,95.0,84.0,95.0,425.14,0.0,1.0
2022-06-15,1.68,1.7447,1.62,1.62,18117,84.0,87.235,81.0,81.0,362.34,0.0,1.0
2022-06-16,1.62,1.88,1.6001,1.88,29512,81.0,94.0,80.005,94.0,590.24,0.0,1.0
2022-06-17,1.6,1.89,1.6,1.89,41044,80.0,94.5,80.0,94.5,820.88,0.0,1.0
2022-06-21,1.83,1.8698,1.67,1.72,66364,91.5,93.49,83.5,86.0,1327.28,0.0,1.0
2022-06-22,1.76,1.85,1.6766,1.8,22964,88.0,92.5,83.83,90.0,459.28,0.0,1.0
2022-06-23,1.85,1.95,1.8,1.89,29336,92.5,97.5,90.0,94.5,586.72,0.0,1.0
2022-06-24,1.87,1.92,1.75,1.86,43069,93.5,96.0,87.5,93.0,861.38,0.0,1.0
2022-06-27,1.9,1.94,1.83,1.94,16578,95.0,97.0,91.5,97.0,331.56,0.0,1.0
2022-06-28,1.89,2.035,1.8601,1.96,59248,94.5,101.75,93.005,98.0,1184.96,0.0,1.0
2022-06-29,1.99,1.99,1.8101,1.885,11039,99.5,99.5,90.505,94.25,220.78,0.0,1.0
2022-06-30,1.92,2.0,1.91,2.0,26919,96.0,100.0,95.5,100.0,538.38,0.0,1.0
2022-07-01,1.97,2.03,1.93,2.03,3486,98.5,101.5,96.5,101.5,69.72,0.0,1.0
2022-07-05,2.23,2.39,2.0,2.0,85113,111.5,119.5,100.0,100.0,1702.26,0.0,1.0
2022-07-06,2.16,2.3167,2.06,2.27,34607,108.0,115.835,103.0,113.5,692.14,0.0,1.0
2022-07-07,2.23,2.31,2.165,2.31,27706,111.5,115.5,108.25,115.5,554.12,0.0,1.0
2022-07-08,2.21,2.32,2.1801,2.32,47709,110.5,116.0,109.005,116.0,954.18,0.0,1.0
2022-07-11,2.29,2.33,2.2144,2.33,19482,114.5,116.5,110.72,116.5,389.64,0.0,1.0
2022-07-12,2.24,2.29,2.07,2.26,37208,112.0,114.5,103.5,113.0,744.16,0.0,1.0
2022-07-13,2.335,2.35,2.21,2.32,59222,116.75,117.5,110.5,116.0,1184.44,0.0,1.0
2022-07-14,2.39,2.44,2.27,2.4,34072,119.5,122.0,113.5,120.0,681.44,0.0,1.0
2022-07-15,2.42,2.5299,2.36,2.45,45446,121.0,126.495,118.0,122.5,908.92,0.0,1.0
2022-07-18,2.51,2.6,2.37,2.58,52657,125.5,130.0,118.5,129.0,1053.14,0.0,1.0
2022-07-19,2.4476,2.6,2.4261,2.6,45440,122.38,130.0,121.305,130.0,908.8,0.0,1.0
2022-07-20,2.48,2.49,2.4204,2.45,15804,124.0,124.5,121.02,122.5,316.08,0.0,1.0
2022-07-21,2.6099,2.69,2.4506,2.48,39213,130.495,134.5,122.53,124.0,784.26,0.0,1.0
2022-07-22,2.58,2.7,2.45,2.7,18167,129.0,135.0,122.5,135.0,363.34,0.0,1.0
2022-07-25,2.54,2.69,2.45,2.69,14527,127.0,134.5,122.5,134.5,290.54,0.0,1.0
2022-07-26,3.03,3.18,2.59,2.64,306990,151.5,159.0,129.5,132.0,6139.8,0.0,1.0
2022-07-27,2.95,3.0727,2.81,3.03,51626,147.5,153.635,140.5,151.5,1032.52,0.0,1.0
2022-07-28,3.08,3.1,2.9001,3.1,51116,154.0,155.0,145.005,155.0,1022.32,0.0,1.0
2022-07-29,3.06,3.17,2.985,3.17,28080,153.0,158.5,149.25,158.5,561.6,0.0,1.0
2022-08-01,2.97,3.11,2.93,3.11,40062,148.5,155.5,146.5,155.5,801.24,0.0,1.0
2022-08-02,2.99,2.99,2.7811,2.79,35810,149.5,149.5,139.055,139.5,716.2,0.0,1.0
2022-08-03,2.97,3.0,2.855,2.9,21415,148.5,150.0,142.75,145.0,428.3,0.0,1.0
2022-08-04,2.97,3.1,2.93,3.0,23293,148.5,155.0,146.5,150.0,465.86,0.0,1.0
2022-08-05,3.08,3.08,2.91,2.99,9163,154.0,154.0,145.5,149.5,183.26,0.0,1.0
2022-08-08,2.9,3.08,2.9,2.9,23151,145.0,154.0,145.0,145.0,463.02,0.0,1.0
2022-08-09,2.8,3.0272,2.75,2.9,21290,140.0,151.36,137.5,145.0,425.8,0.0,1.0
2022-08-10,2.78,2.88,2.74,2.8,13876,139.0,144.0,137.0,140.0,277.52,0.0,1.0
2022-08-11,2.8,2.9,2.66,2.9,23445,140.0,145.0,133.0,145.0,468.9,0.0,1.0
2022-08-12,2.93,2.98,2.75,2.8,18441,146.5,149.0,137.5,140.0,368.82,0.0,1.0
2022-08-15,2.93,2.98,2.88,2.98,12503,146.5,149.0,144.0,149.0,250.06,0.0,1.0
2022-08-16,2.93,3.0,2.88,3.0,54169,146.5,150.0,144.0,150.0,1083.38,0.0,1.0
2022-08-17,2.92,2.98,2.7712,2.93,24308,146.0,149.0,138.56,146.5,486.16,0.0,1.0
2022-08-18,2.83,2.97,2.8,2.97,15922,141.5,148.5,140.0,148.5,318.44,0.0,1.0
2022-08-19,2.86,2.89,2.8,2.87,5239,143.0,144.5,140.0,143.5,104.78,0.0,1.0
2022-08-22,2.7,2.97,2.7,2.97,13163,135.0,148.5,135.0,148.5,263.26,0.0,1.0
2022-08-23,2.66,2.73,2.6139,2.67,9757,133.0,136.5,130.695,133.5,195.14,0.0,1.0
2022-08-24,2.55,2.6,2.49,2.6,19162,127.5,130.0,124.5,130.0,383.24,0.0,1.0
2022-08-25,2.54,2.73,2.45,2.5,24674,127.0,136.5,122.5,125.0,493.48,0.0,1.0
2022-08-26,2.47,2.54,2.47,2.54,3214,123.5,127.0,123.5,127.0,64.28,0.0,1.0
2022-08-29,2.25,2.4929,2.1,2.46,50777,112.5,124.645,105.0,123.0,1015.54,0.0,1.0
2022-08-30,2.49,2.55,2.25,2.25,35796,124.5,127.5,112.5,112.5,715.92,0.0,1.0
2022-08-31,2.35,2.47,2.33,2.42,3380,117.5,123.5,116.5,121.0,67.6,0.0,1.0
2022-09-01,2.2,2.34,2.085,2.2501,22142,110.0,117.0,104.25,112.505,442.84,0.0,1.0
2022-09-02,2.23,2.2957,2.21,2.21,6368,111.5,114.785,110.5,110.5,127.36,0.0,1.0
2022-09-06,2.12,2.34,2.0,2.34,76092,106.0,117.0,100.0,117.0,1521.84,0.0,1.0
2022-09-07,2.04,2.17,2.02,2.04,28046,102.0,108.5,101.0,102.0,560.92,0.0,1.0
2022-09-08,2.07,2.2881,1.94,2.02,8549,103.5,114.405,97.0,101.0,170.98,0.0,1.0
2022-09-09,2.04,2.16,2.03,2.16,14077,102.0,108.0,101.5,108.0,281.54,0.0,1.0
2022-09-12,2.04,2.27,2.0,2.27,29326,102.0,113.5,100.0,113.5,586.52,0.0,1.0
2022-09-13,2.0301,2.1078,2.02,2.02,4749,101.505,105.39,101.0,101.0,94.98,0.0,1.0
2022-09-14,2.05,2.2,2.01,2.04,8206,102.5,110.0,100.5,102.0,164.12,0.0,1.0
2022-09-15,2.06,2.12,2.06,2.11,4398,103.0,106.0,103.0,105.5,87.96,0.0,1.0
2022-09-16,2.06,2.0695,2.03,2.03,2625,103.0,103.475,101.5,101.5,52.5,0.0,1.0
2022-09-19,1.96,2.19,1.96,2.04,11587,98.0,109.5,98.0,102.0,231.74,0.0,1.0
2022-09-20,1.9,2.03,1.9,1.98,4019,95.0,101.5,95.0,99.0,80.38,0.0,1.0
2022-09-21,2.33,3.5199,2.15,3.25,46202331,116.5,175.995,107.5,162.5,924046.62,0.0,1.0
2022-09-22,2.43,2.5,2.1,2.11,744887,121.5,125.0,105.0,105.5,14897.74,0.0,1.0
2022-09-23,2.91,3.07,2.2917,2.4,1098323,145.5,153.5,114.585,120.0,21966.46,0.0,1.0
2022-09-26,2.75,2.92,2.6,2.8,174051,137.5,146.0,130.0,140.0,3481.02,0.0,1.0
2022-09-27,2.4,2.7785,2.28,2.64,213329,120.0,138.925,114.0,132.0,4266.58,0.0,1.0
2022-09-28,2.77,2.87,2.18,2.29,257934,138.5,143.5,109.0,114.5,5158.68,0.0,1.0
2022-09-29,2.7,2.78,2.58,2.78,46673,135.0,139.0,129.0,139.0,933.46,0.0,1.0
2022-09-30,2.63,2.85,2.6,2.63,266435,131.5,142.5,130.0,131.5,5328.7,0.0,1.0
2022-10-03,2.62,2.8,2.51,2.63,245800,131.0,140.0,125.5,131.5,4916,0.0,1.0
2022-10-04,2.98,3.1,2.52,2.52,352911,149.0,155.0,126.0,126.0,7058.22,0.0,1.0
2022-10-05,2.99,3.0,2.75,3.0,73099,149.5,150.0,137.5,150.0,1461.98,0.0,1.0
2022-10-06,2.89,2.94,2.801,2.94,19486,144.5,147.0,140.05,147.0,389.72,0.0,1.0
2022-10-07,2.8,2.9765,2.78,2.83,80598,140.0,148.825,139.0,141.5,1611.96,0.0,1.0
2022-10-10,2.825,2.87,2.75,2.86,60552,141.25,143.5,137.5,143.0,1211.04,0.0,1.0
2022-10-11,2.73,2.85,2.6,2.83,313012,136.5,142.5,130.0,141.5,6260.24,0.0,1.0
2022-10-12,2.83,2.83,2.64,2.82,54495,141.5,141.5,132.0,141.0,1089.9,0.0,1.0
2022-10-13,2.79,2.92,2.7027,2.75,122567,139.5,146.0,135.135,137.5,2451.34,0.0,1.0
2022-10-14,2.92,3.0,2.7107,2.815,32187,146.0,150.0,135.535,140.75,643.74,0.0,1.0
2022-10-17,2.89,2.92,2.79,2.83,18674,144.5,146.0,139.5,141.5,373.48,0.0,1.0
2022-10-18,2.93,2.93,2.85,2.85,9123,146.5,146.5,142.5,142.5,182.46,0.0,1.0
2022-10-19,3.02,3.0384,2.84,2.8438,118982,151.0,151.92,142.0,142.19,2379.64,0.0,1.0
2022-10-20,2.97,3.05,2.8911,3.05,21934,148.5,152.5,144.555,152.5,438.68,0.0,1.0
2022-10-21,2.86,2.9699,2.85,2.943,11695,143.0,148.495,142.5,147.15,233.9,0.0,1.0
2022-10-24,2.6,2.85,2.6,2.85,60064,130.0,142.5,130.0,142.5,1201.28,0.0,1.0
2022-10-25,2.64,2.68,2.62,2.64,14320,132.0,134.0,131.0,132.0,286.4,0.0,1.0
2022-10-26,2.69,2.6971,2.56,2.63,19066,134.5,134.855,128.0,131.5,381.32,0.0,1.0
2022-10-27,2.6347,2.72,2.62,2.62,8504,131.735,136.0,131.0,131.0,170.08,0.0,1.0
2022-10-28,2.69,2.69,2.5701,2.5701,12835,134.5,134.5,128.505,128.505,256.7,0.0,1.0
2022-10-31,2.6,2.6899,2.5501,2.62,5589,130.0,134.495,127.505,131.0,111.78,0.0,1.0
2022-11-01,2.5,2.62,2.48,2.55,14689,125.0,131.0,124.0,127.5,293.78,0.0,1.0
2022-11-02,2.54,2.6,2.5,2.6,15750,127.0,130.0,125.0,130.0,315,0.0,1.0
2022-11-03,2.5,2.53,2.5,2.5,12685,125.0,126.5,125.0,125.0,253.7,0.0,1.0
2022-11-04,2.43,2.6,2.4,2.6,22120,121.5,130.0,120.0,130.0,442.4,0.0,1.0
2022-11-07,2.35,2.45,2.35,2.4,9420,117.5,122.5,117.5,120.0,188.4,0.0,1.0
2022-11-08,2.35,2.42,2.25,2.35,13477,117.5,121.0,112.5,117.5,269.54,0.0,1.0
2022-11-09,2.1801,2.44,2.18,2.41,30043,109.005,122.0,109.0,120.5,600.86,0.0,1.0
2022-11-10,2.32,2.42,2.15,2.23,42891,116.0,121.0,107.5,111.5,857.82,0.0,1.0
2022-11-11,2.33,2.41,2.1901,2.41,23288,116.5,120.5,109.505,120.5,465.76,0.0,1.0
2022-11-14,2.31,2.37,2.2501,2.36,10388,115.5,118.5,112.505,118.0,207.76,0.0,1.0
2022-11-15,2.36,2.42,2.3,2.3,17683,118.0,121.0,115.0,115.0,353.66,0.0,1.0
2022-11-16,2.21,2.3,2.155,2.3,26356,110.5,115.0,107.75,115.0,527.12,0.0,1.0
2022-11-17,2.31,2.42,2.17,2.25,21011,115.5,121.0,108.5,112.5,420.22,0.0,1.0
2022-11-18,2.23,2.311,2.15,2.31,26945,111.5,115.55,107.5,115.5,538.9,0.0,1.0
2022-11-21,2.2473,2.32,2.23,2.23,3422,112.365,116.0,111.5,111.5,68.44,0.0,1.0
2022-11-22,2.15,2.22,2.1,2.22,22688,107.5,111.0,105.0,111.0,453.76,0.0,1.0
2022-11-23,2.125,2.2299,2.1,2.15,5980,106.25,111.495,105.0,107.5,119.6,0.0,1.0
2022-11-25,2.1,2.19,2.1,2.11,6932,105.0,109.5,105.0,105.5,138.64,0.0,1.0
2022-11-28,2.2077,2.2953,2.1038,2.23,35174,110.385,114.765,105.19,111.5,703.48,0.0,1.0
2022-11-29,2.15,2.41,2.14,2.25,24163,107.5,120.5,107.0,112.5,483.26,0.0,1.0
2022-11-30,2.18,2.21,2.14,2.15,9666,109.0,110.5,107.0,107.5,193.32,0.0,1.0
2022-12-01,2.23,2.3943,2.14,2.14,3745,111.5,119.715,107.0,107.0,74.9,0.0,1.0
2022-12-02,2.22,2.2824,2.16,2.195,17043,111.0,114.12,108.0,109.75,340.86,0.0,1.0
2022-12-05,2.18,2.32,2.15,2.31,22343,109.0,116.0,107.5,115.5,446.86,0.0,1.0
2022-12-06,2.1,2.44,2.1,2.44,16576,105.0,122.0,105.0,122.0,331.52,0.0,1.0
2022-12-07,2.09,2.3699,2.02,2.3699,45108,104.5,118.495,101.0,118.495,902.16,0.0,1.0
2022-12-08,2.02,2.1214,2.0,2.0,36839,101.0,106.07,100.0,100.0,736.78,0.0,1.0
2022-12-09,1.9,2.12,1.9,2.0,31338,95.0,106.0,95.0,100.0,626.76,0.0,1.0
2022-12-12,1.7,2.28,1.68,1.9,59414,85.0,114.0,84.0,95.0,1188.28,0.0,1.0
2022-12-13,2.02,2.1,1.785,1.79,78007,101.0,105.0,89.25,89.5,1560.14,0.0,1.0
2022-12-14,1.955,2.0,1.8,1.9,43216,97.75,100.0,90.0,95.0,864.32,0.0,1.0
2022-12-15,2.0,2.0501,1.9,1.9,31417,100.0,102.505,95.0,95.0,628.34,0.0,1.0
2022-12-16,1.95,2.075,1.87,1.92,25973,97.5,103.75,93.5,96.0,519.46,0.0,1.0
2022-12-19,1.845,1.9,1.79,1.9,20756,92.25,95.0,89.5,95.0,415.12,0.0,1.0
2022-12-20,1.845,1.89,1.7301,1.79,25873,92.25,94.5,86.505,89.5,517.46,0.0,1.0
2022-12-21,1.81,1.89,1.81,1.89,4060,90.5,94.5,90.5,94.5,81.2,0.0,1.0
2022-12-22,1.8,1.86,1.7807,1.86,37559,90.0,93.0,89.035,93.0,751.18,0.0,1.0
2022-12-23,1.73,1.85,1.7115,1.85,36282,86.5,92.5,85.575,92.5,725.64,0.0,1.0
2022-12-27,1.79,1.86,1.72,1.73,27780,89.5,93.0,86.0,86.5,555.6,0.0,1.0
2022-12-28,1.73,1.86,1.6901,1.74,42351,86.5,93.0,84.505,87.0,847.02,0.0,1.0
2022-12-29,1.7667,1.85,1.72,1.74,627604,88.335,92.5,86.0,87.0,12552.08,0.0,1.0
2022-12-30,1.775,2.15,1.71,2.13,2137606,88.75,107.5,85.5,106.5,42752.12,0.0,1.0
2023-01-03,1.74,2.14,1.71,2.09,6805725,87.0,107.0,85.5,104.5,136114.5,0.0,1.0
2023-01-04,1.75,1.84,1.62,1.65,659600,87.5,92.0,81.0,82.5,13192,0.0,1.0
2023-01-05,1.7,1.84,1.6501,1.84,173280,85.0,92.0,82.505,92.0,3465.6,0.0,1.0
2023-01-06,1.61,1.69,1.41,1.67,380425,80.5,84.5,70.5,83.5,7608.5,0.0,1.0
2023-01-09,1.63,1.67,1.57,1.57,130193,81.5,83.5,78.5,78.5,2603.86,0.0,1.0
2023-01-10,1.59,1.65,1.55,1.61,112944,79.5,82.5,77.5,80.5,2258.88,0.0,1.0
2023-01-11,1.62,1.65,1.59,1.62,100328,81.0,82.5,79.5,81.0,2006.56,0.0,1.0
2023-01-12,1.58,1.635,1.52,1.6,107733,79.0,81.75,76.0,80.0,2154.66,0.0,1.0
2023-01-13,1.55,1.61,1.52,1.61,74928,77.5,80.5,76.0,80.5,1498.56,0.0,1.0
2023-01-17,1.575,1.64,1.52,1.64,100224,78.75,82.0,76.0,82.0,2004.48,0.0,1.0
2023-01-18,1.6,1.64,1.55,1.61,109284,80.0,82.0,77.5,80.5,2185.68,0.0,1.0
2023-01-19,1.7,1.92,1.56,1.88,5186933,85.0,96.0,78.0,94.0,103738.66,0.0,1.0
2023-01-20,1.66,1.71,1.61,1.7,548558,83.0,85.5,80.5,85.0,10971.16,0.0,1.0
2023-01-23,1.63,1.65,1.56,1.6,298301,81.5,82.5,78.0,80.0,5966.02,0.0,1.0
2023-01-24,1.6,1.64,1.56,1.62,168640,80.0,82.0,78.0,81.0,3372.8,0.0,1.0
2023-01-25,1.58,1.6,1.51,1.58,133184,79.0,80.0,75.5,79.0,2663.68,0.0,1.0
2023-01-26,1.58,1.6,1.51,1.59,55436,79.0,80.0,75.5,79.5,1108.72,0.0,1.0
2023-01-27,1.61,1.63,1.543,1.58,162555,80.5,81.5,77.15,79.0,3251.1,0.0,1.0
2023-01-30,1.6,1.63,1.56,1.59,99543,80.0,81.5,78.0,79.5,1990.86,0.0,1.0
2023-01-31,1.61,1.65,1.5709,1.58,175426,80.5,82.5,78.545,79.0,3508.52,0.0,1.0
2023-02-01,1.65,1.6787,1.6,1.61,180465,82.5,83.935,80.0,80.5,3609.3,0.0,1.0
2023-02-02,1.73,1.75,1.63,1.63,157022,86.5,87.5,81.5,81.5,3140.44,0.0,1.0
2023-02-03,1.74,1.759,1.7,1.74,83428,87.0,87.95,85.0,87.0,1668.56,0.0,1.0
2023-02-06,1.8,1.8389,1.69,1.73,360923,90.0,91.945,84.5,86.5,7218.46,0.0,1.0
2023-02-07,1.78,1.82,1.76,1.82,56724,89.0,91.0,88.0,91.0,1134.48,0.0,1.0
2023-02-08,1.76,2.11,1.68,2.11,15669547,88.0,105.5,84.0,105.5,313390.94,0.0,1.0
2023-02-09,1.69,1.85,1.67,1.75,728175,84.5,92.5,83.5,87.5,14563.5,0.0,1.0
2023-02-10,1.69,1.72,1.54,1.66,462688,84.5,86.0,77.0,83.0,9253.76,0.0,1.0
2023-02-13,1.56,1.6899,1.56,1.66,158618,78.0,84.495,78.0,83.0,3172.36,0.0,1.0
2023-02-14,1.55,1.58,1.505,1.58,112287,77.5,79.0,75.25,79.0,2245.74,0.0,1.0
2023-02-15,1.57,1.5799,1.51,1.53,76756,78.5,78.995,75.5,76.5,1535.12,0.0,1.0
2023-02-16,1.55,1.58,1.53,1.58,44319,77.5,79.0,76.5,79.0,886.38,0.0,1.0
2023-02-17,1.5686,1.57,1.53,1.54,62437,78.43,78.5,76.5,77.0,1248.74,0.0,1.0
2023-02-21,1.52,1.5999,1.48,1.57,103230,76.0,79.995,74.0,78.5,2064.6,0.0,1.0
2023-02-22,1.55,1.59,1.5,1.53,79089,77.5,79.5,75.0,76.5,1581.78,0.0,1.0
2023-02-23,1.57,1.6099,1.53,1.53,74716,78.5,80.495,76.5,76.5,1494.32,0.0,1.0
2023-02-24,1.53,1.57,1.51,1.57,48220,76.5,78.5,75.5,78.5,964.4,0.0,1.0
2023-02-27,1.52,1.56,1.4801,1.52,60740,76.0,78.0,74.005,76.0,1214.8,0.0,1.0
2023-02-28,1.54,1.58,1.49,1.49,30433,77.0,79.0,74.5,74.5,608.66,0.0,1.0
2023-03-01,1.465,1.55,1.45,1.53,75682,73.25,77.5,72.5,76.5,1513.64,0.0,1.0
2023-03-02,1.435,1.45,1.36,1.41,129302,71.75,72.5,68.0,70.5,2586.04,0.0,1.0
2023-03-03,1.31,1.4592,1.3,1.39,293664,65.5,72.96,65.0,69.5,5873.28,0.0,1.0
2023-03-06,1.22,1.35,1.18,1.32,179215,61.0,67.5,59.0,66.0,3584.3,0.0,1.0
2023-03-07,1.18,1.3,1.17,1.22,123092,59.0,65.0,58.5,61.0,2461.84,0.0,1.0
2023-03-08,1.12,1.1803,1.05,1.18,253323,56.0,59.015,52.5,59.0,5066.46,0.0,1.0
2023-03-09,1.17,1.19,1.09,1.12,68198,58.5,59.5,54.5,56.0,1363.96,0.0,1.0
2023-03-10,1.05,1.18,1.05,1.13,134287,52.5,59.0,52.5,56.5,2685.74,0.0,1.0
2023-03-13,1.08,1.14,1.0534,1.06,75959,54.0,57.0,52.67,53.0,1519.18,0.0,1.0
2023-03-14,1.1,1.16,1.06,1.11,74408,55.0,58.0,53.0,55.5,1488.16,0.0,1.0
2023-03-15,1.08,1.1197,1.02,1.1,68305,54.0,55.985,51.0,55.0,1366.1,0.0,1.0
2023-03-16,1.04,1.1,1.02,1.1,77231,52.0,55.0,51.0,55.0,1544.62,0.0,1.0
2023-03-17,1.03,1.09,0.99,1.09,67624,51.5,54.5,49.5,54.5,1352.48,0.0,1.0
2023-03-20,1.03,1.06,0.97,1.06,64134,51.5,53.0,48.5,53.0,1282.68,0.0,1.0
2023-03-21,1.04,1.05,0.9702,1.0,45000,52.0,52.5,48.51,50.0,900,0.0,1.0
2023-03-22,1.27,1.27,0.9901,1.0,143559,63.5,63.5,49.505,50.0,2871.18,0.0,1.0
2023-03-23,1.16,1.37,1.04,1.34,324900,58.0,68.5,52.0,67.0,6498,0.0,1.0
2023-03-24,1.24,1.24,1.13,1.13,34690,62.0,62.0,56.5,56.5,693.8,0.0,1.0
2023-03-27,1.21,1.25,1.13,1.25,52081,60.5,62.5,56.5,62.5,1041.62,0.0,1.0
2023-03-28,1.0599,1.24,0.92,1.19,184111,52.995,62.0,46.0,59.5,3682.22,0.0,1.0
2023-03-29,1.05,1.05,1.02,1.05,38074,52.5,52.5,51.0,52.5,761.48,0.0,1.0
2023-03-30,1.075,1.1,1.03,1.05,26868,53.75,55.0,51.5,52.5,537.36,0.0,1.0
2023-03-31,1.13,1.16,1.06,1.11,61417,56.5,58.0,53.0,55.5,1228.34,0.0,1.0
2023-04-03,1.14,1.18,1.11,1.18,19022,57.0,59.0,55.5,59.0,380.44,0.0,1.0
2023-04-04,1.18,1.18,1.1401,1.15,22295,59.0,59.0,57.005,57.5,445.9,0.0,1.0
2023-04-05,1.17,1.22,1.15,1.2,36800,58.5,61.0,57.5,60.0,736,0.0,1.0
2023-04-06,1.15,1.2,1.12,1.17,20275,57.5,60.0,56.0,58.5,405.5,0.0,1.0
2023-04-10,1.18,1.19,1.1201,1.15,28979,59.0,59.5,56.005,57.5,579.58,0.0,1.0
2023-04-11,1.17,1.1913,1.12,1.19,65094,58.5,59.565,56.0,59.5,1301.88,0.0,1.0
2023-04-12,1.12,1.17,1.1,1.14,49224,56.0,58.5,55.0,57.0,984.48,0.0,1.0
2023-04-13,1.21,1.4499,1.09,1.14,365084,60.5,72.495,54.5,57.0,7301.68,0.0,1.0
2023-04-14,1.56,1.56,1.1786,1.25,443201,78.0,78.0,58.93,62.5,8864.02,0.0,1.0
2023-04-17,1.74,1.84,1.4,1.56,470245,87.0,92.0,70.0,78.0,9404.9,0.0,1.0
2023-04-18,1.55,1.8,1.42,1.64,372572,77.5,90.0,71.0,82.0,7451.44,0.0,1.0
2023-04-19,1.45,1.56,1.36,1.56,84699,72.5,78.0,68.0,78.0,1693.98,0.0,1.0
2023-04-20,1.35,1.6499,1.31,1.37,65711,67.5,82.495,65.5,68.5,1314.22,0.0,1.0
2023-04-21,1.48,1.49,1.37,1.39,45256,74.0,74.5,68.5,69.5,905.12,0.0,1.0
2023-04-24,1.4,1.53,1.36,1.49,61464,70.0,76.5,68.0,74.5,1229.28,0.0,1.0
2023-04-25,1.31,1.4,1.31,1.4,17371,65.5,70.0,65.5,70.0,347.42,0.0,1.0
2023-04-26,1.28,1.36,1.26,1.28,52528,64.0,68.0,63.0,64.0,1050.56,0.0,1.0
2023-04-27,1.28,1.3399,1.27,1.27,26371,64.0,66.995,63.5,63.5,527.42,0.0,1.0
2023-04-28,1.26,1.31,1.22,1.29,39136,63.0,65.5,61.0,64.5,782.72,0.0,1.0
2023-05-01,1.27,1.39,1.24,1.24,50007,63.5,69.5,62.0,62.0,1000.14,0.0,1.0
2023-05-02,1.29,1.3,1.26,1.29,15705,64.5,65.0,63.0,64.5,314.1,0.0,1.0
2023-05-03,1.28,1.3496,1.25,1.3,46413,64.0,67.48,62.5,65.0,928.26,0.0,1.0
2023-05-04,1.31,1.3299,1.28,1.28,25794,65.5,66.495,64.0,64.0,515.88,0.0,1.0
2023-05-05,1.32,1.3899,1.25,1.31,26049,66.0,69.495,62.5,65.5,520.98,0.0,1.0
2023-05-08,1.48,1.48,1.3469,1.36,57983,74.0,74.0,67.345,68.0,1159.66,0.0,1.0
2023-05-09,1.5,1.5,1.4001,1.42,54536,75.0,75.0,70.005,71.0,1090.72,0.0,1.0
2023-05-10,1.68,1.71,1.5201,1.53,277257,84.0,85.5,76.005,76.5,5545.14,0.0,1.0
2023-05-11,1.56,1.72,1.55,1.69,59082,78.0,86.0,77.5,84.5,1181.64,0.0,1.0
2023-05-12,1.58,1.6492,1.5,1.6,25225,79.0,82.46,75.0,80.0,504.5,0.0,1.0
2023-05-15,1.57,1.5999,1.5009,1.57,22843,78.5,79.995,75.045,78.5,456.86,0.0,1.0
2023-05-16,1.62,1.68,1.55,1.56,41606,81.0,84.0,77.5,78.0,832.12,0.0,1.0
2023-05-17,1.65,1.66,1.6265,1.65,8325,82.5,83.0,81.325,82.5,166.5,0.0,1.0
2023-05-18,1.72,1.73,1.59,1.6301,75414,86.0,86.5,79.5,81.505,1508.28,0.0,1.0
2023-05-19,1.74,1.78,1.7,1.71,55564,87.0,89.0,85.0,85.5,1111.28,0.0,1.0
2023-05-22,1.7,1.78,1.69,1.78,34949,85.0,89.0,84.5,89.0,698.98,0.0,1.0
2023-05-23,1.68,1.71,1.64,1.71,25296,84.0,85.5,82.0,85.5,505.92,0.0,1.0
2023-05-24,1.57,1.68,1.51,1.65,38111,78.5,84.0,75.5,82.5,762.22,0.0,1.0
2023-05-25,1.61,1.61,1.523,1.56,171149,80.5,80.5,76.15,78.0,3422.98,0.0,1.0
2023-05-26,1.55,1.61,1.4901,1.52,94728,77.5,80.5,74.505,76.0,1894.56,0.0,1.0
2023-05-30,1.56,1.6287,1.5,1.6,36298,78.0,81.435,75.0,80.0,725.96,0.0,1.0
2023-05-31,1.52,1.63,1.4,1.49,69574,76.0,81.5,70.0,74.5,1391.48,0.0,1.0
2023-06-01,1.49,1.54,1.42,1.52,24056,74.5,77.0,71.0,76.0,481.12,0.0,1.0
2023-06-02,1.48,1.56,1.46,1.56,11850,74.0,78.0,73.0,78.0,237,0.0,1.0
2023-06-05,1.53,1.85,1.4,1.82,9657468,76.5,92.5,70.0,91.0,193149.36,0.0,1.0
2023-06-06,1.41,1.58,1.365,1.45,438525,70.5,79.0,68.25,72.5,8770.5,0.0,1.0
2023-06-07,1.38,1.42,1.36,1.42,127336,69.0,71.0,68.0,71.0,2546.72,0.0,1.0
2023-06-08,1.38,1.42,1.32,1.35,139089,69.0,71.0,66.0,67.5,2781.78,0.0,1.0
2023-06-09,1.3,1.39,1.26,1.39,153312,65.0,69.5,63.0,69.5,3066.24,0.0,1.0
2023-06-12,1.315,1.33,1.29,1.3,88193,65.75,66.5,64.5,65.0,1763.86,0.0,1.0
2023-06-13,1.335,1.35,1.3,1.32,110560,66.75,67.5,65.0,66.0,2211.2,0.0,1.0
2023-06-14,1.3,1.36,1.24,1.36,91605,65.0,68.0,62.0,68.0,1832.1,0.0,1.0
2023-06-15,1.29,1.35,1.28,1.33,90892,64.5,67.5,64.0,66.5,1817.84,0.0,1.0
2023-06-16,1.31,1.34,1.3,1.3,64598,65.5,67.0,65.0,65.0,1291.96,0.0,1.0
2023-06-20,1.27,1.345,1.25,1.34,58496,63.5,67.25,62.5,67.0,1169.92,0.0,1.0
2023-06-21,1.28,1.32,1.23,1.29,41124,64.0,66.0,61.5,64.5,822.48,0.0,1.0
2023-06-22,1.24,1.26,1.18,1.25,42695,62.0,63.0,59.0,62.5,853.9,0.0,1.0
2023-06-23,1.23,1.26,1.18,1.19,57364,61.5,63.0,59.0,59.5,1147.28,0.0,1.0
2023-06-26,1.21,1.24,1.17,1.24,59492,60.5,62.0,58.5,62.0,1189.84,0.0,1.0
2023-06-27,1.25,1.27,1.18,1.21,48452,62.5,63.5,59.0,60.5,969.04,0.0,1.0
2023-06-28,1.26,1.27,1.18,1.19,32532,63.0,63.5,59.0,59.5,650.64,0.0,1.0
2023-06-29,1.25,1.25,1.2173,1.25,54873,62.5,62.5,60.865,62.5,1097.46,0.0,1.0
2023-06-30,1.31,1.33,1.22,1.25,24436,65.5,66.5,61.0,62.5,488.72,0.0,1.0
2023-07-03,1.3,1.31,1.24,1.25,15488,65.0,65.5,62.0,62.5,309.76,0.0,1.0
2023-07-05,1.31,1.33,1.273,1.3,32940,65.5,66.5,63.65,65.0,658.8,0.0,1.0
2023-07-06,1.22,1.33,1.21,1.2953,77816,61.0,66.5,60.5,64.765,1556.32,0.0,1.0
2023-07-07,1.29,1.32,1.22,1.22,9288,64.5,66.0,61.0,61.0,185.76,0.0,1.0
2023-07-10,1.31,1.35,1.23,1.24,35737,65.5,67.5,61.5,62.0,714.74,0.0,1.0
2023-07-11,1.3,1.32,1.27,1.31,21976,65.0,66.0,63.5,65.5,439.52,0.0,1.0
2023-07-12,1.3,1.3542,1.29,1.35,29431,65.0,67.71,64.5,67.5,588.62,0.0,1.0
2023-07-13,1.33,1.35,1.28,1.31,59418,66.5,67.5,64.0,65.5,1188.36,0.0,1.0
2023-07-14,1.26,1.32,1.2488,1.3,19208,63.0,66.0,62.44,65.0,384.16,0.0,1.0
2023-07-17,1.26,1.31,1.24,1.3,33859,63.0,65.5,62.0,65.0,677.18,0.0,1.0
2023-07-18,1.27,1.28,1.21,1.28,22901,63.5,64.0,60.5,64.0,458.02,0.0,1.0
2023-07-19,1.25,1.28,1.23,1.26,32866,62.5,64.0,61.5,63.0,657.32,0.0,1.0
2023-07-20,1.23,1.24,1.2,1.24,14335,61.5,62.0,60.0,62.0,286.7,0.0,1.0
2023-07-21,1.24,1.25,1.22,1.24,6812,62.0,62.5,61.0,62.0,136.24,0.0,1.0
2023-07-24,1.26,1.26,1.1921,1.22,57899,63.0,63.0,59.605,61.0,1157.98,0.0,1.0
2023-07-25,1.25,1.29,1.21,1.25,18305,62.5,64.5,60.5,62.5,366.1,0.0,1.0
2023-07-26,1.24,1.29,1.22,1.25,35997,62.0,64.5,61.0,62.5,719.94,0.0,1.0
2023-07-27,1.23,1.27,1.19,1.22,24968,61.5,63.5,59.5,61.0,499.36,0.0,1.0
2023-07-28,1.27,1.27,1.21,1.21,6794,63.5,63.5,60.5,60.5,135.88,0.0,1.0
2023-07-31,1.24,1.3821,1.22,1.24,87668,62.0,69.105,61.0,62.0,1753.36,0.0,1.0
2023-08-01,1.26,1.2996,1.22,1.23,22434,63.0,64.98,61.0,61.5,448.68,0.0,1.0
2023-08-02,1.23,1.29,1.22,1.28,18601,61.5,64.5,61.0,64.0,372.02,0.0,1.0
2023-08-03,1.23,1.25,1.21,1.25,30732,61.5,62.5,60.5,62.5,614.64,0.0,1.0
2023-08-04,1.19,1.25,1.15,1.25,25089,59.5,62.5,57.5,62.5,501.78,0.0,1.0
2023-08-07,0.9999,1.2,0.9308,1.2,204795,49.995,60.0,46.54,60.0,4095.9,0.0,1.0
2023-08-08,0.98,1.1624,0.935,1.07,448349,49.0,58.12,46.75,53.5,8966.98,0.0,1.0
2023-08-09,1.03,1.0699,0.99,1.05,60406,51.5,53.495,49.5,52.5,1208.12,0.0,1.0
2023-08-10,1.0576,1.06,1.0301,1.0301,13197,52.88,53.0,51.505,51.505,263.94,0.0,1.0
2023-08-11,1.06,1.0688,1.0061,1.06,23350,53.0,53.44,50.305,53.0,467,0.0,1.0
2023-08-14,1.03,1.07,1.0001,1.07,12740,51.5,53.5,50.005,53.5,254.8,0.0,1.0
2023-08-15,1.0133,1.04,1.01,1.03,9263,50.665,52.0,50.5,51.5,185.26,0.0,1.0
2023-08-16,1.01,1.04,1.0,1.01,50015,50.5,52.0,50.0,50.5,1000.3,0.0,1.0
2023-08-17,1.0,1.0239,0.95,1.01,34992,50.0,51.195,47.5,50.5,699.84,0.0,1.0
2023-08-18,0.92,1.0,0.8501,0.96,134823,46.0,50.0,42.505,48.0,2696.46,0.0,1.0
2023-08-21,0.965,0.965,0.87,0.95,49318,48.25,48.25,43.5,47.5,986.36,0.0,1.0
2023-08-22,0.98,0.98,0.9101,0.94,34832,49.0,49.0,45.505,47.0,696.64,0.0,1.0
2023-08-23,0.98,0.98,0.92,0.93,19670,49.0,49.0,46.0,46.5,393.4,0.0,1.0
2023-08-24,0.9459,0.98,0.9,0.98,33477,47.295,49.0,45.0,49.0,669.54,0.0,1.0
2023-08-25,0.9001,0.952175,0.9001,0.91,13619,45.005,47.60875,45.005,45.5,272.38,0.0,1.0
2023-08-28,0.8801,0.92,0.8556,0.9001,50239,44.005,46.0,42.78,45.005,1004.78,0.0,1.0
2023-08-29,0.8971,0.9,0.7601,0.9,145668,44.855,45.0,38.005,45.0,2913.36,0.0,1.0
2023-08-30,0.85,0.89,0.85,0.871,35028,42.5,44.5,42.5,43.55,700.56,0.0,1.0
2023-08-31,0.8301,0.89,0.825,0.878,21531,41.505,44.5,41.25,43.9,430.62,0.0,1.0
2023-09-01,0.8111,0.86,0.8,0.85,32655,40.555,43.0,40.0,42.5,653.1,0.0,1.0
2023-09-05,0.7997,0.9,0.76,0.9,113035,39.985,45.0,38.0,45.0,2260.7,0.0,1.0
2023-09-06,0.7747,0.81,0.75,0.81,47813,38.735,40.5,37.5,40.5,956.26,0.0,1.0
2023-09-07,0.711,0.79,0.71,0.77,76163,35.55,39.5,35.5,38.5,1523.26,0.0,1.0
2023-09-08,0.6815,0.74,0.670101,0.74,52349,34.075,37.0,33.50505,37.0,1046.98,0.0,1.0
2023-09-11,0.7812,0.7812,0.6346,0.7,401127,39.06,39.06,31.73,35.0,8022.54,0.0,1.0
2023-09-12,0.78675,0.801,0.7504,0.8,76262,39.3375,40.05,37.52,40.0,1525.24,0.0,1.0
2023-09-13,0.75,0.7992,0.73,0.79,36978,37.5,39.96,36.5,39.5,739.56,0.0,1.0
2023-09-14,0.7301,0.756,0.7285,0.7285,13108,36.505,37.8,36.425,36.425,262.16,0.0,1.0
2023-09-15,0.7521,0.765506,0.65,0.7379,93841,37.605,38.2753,32.5,36.895,1876.82,0.0,1.0
2023-09-18,0.5981,0.789799,0.591,0.73,415473,29.905,39.48995,29.55,36.5,8309.46,0.0,1.0
2023-09-19,0.48,0.6699,0.4701,0.6,463642,24.0,33.495,23.505,30.0,9272.84,0.0,1.0
2023-09-20,0.68,0.72,0.5401,0.5529,1631634,34.0,36.0,27.005,27.645,32632.68,0.0,1.0
2023-09-21,0.75,0.9098,0.65,0.72,1163028,37.5,45.49,32.5,36.0,23260.56,0.0,1.0
2023-09-22,0.767,0.8364,0.761,0.82,225736,38.35,41.82,38.05,41.0,4514.72,0.0,1.0
2023-09-25,0.7384,0.7782,0.68,0.77,53287,36.92,38.91,34.0,38.5,1065.74,0.0,1.0
2023-09-26,0.79,0.79,0.6868,0.76,166644,39.5,39.5,34.34,38.0,3332.88,0.0,1.0
2023-09-27,0.839,0.88,0.75,0.82,70321,41.95,44.0,37.5,41.0,1406.42,0.0,1.0
2023-09-28,0.85,0.92,0.81,0.92,36590,42.5,46.0,40.5,46.0,731.8,0.0,1.0
2023-09-29,0.833,0.899,0.8113,0.899,111402,41.65,44.95,40.565,44.95,2228.04,0.0,1.0
2023-10-02,0.859,0.88,0.8151,0.88,63930,42.95,44.0,40.755,44.0,1278.6,0.0,1.0
2023-10-03,0.869,0.88,0.821,0.88,33545,43.45,44.0,41.05,44.0,670.9,0.0,1.0
2023-10-04,0.88,0.88,0.86,0.869,56676,44.0,44.0,43.0,43.45,1133.52,0.0,1.0
2023-10-05,0.88,0.88,0.84,0.85,29536,44.0,44.0,42.0,42.5,590.72,0.0,1.0
2023-10-06,0.8625,0.88,0.811,0.88,62138,43.125,44.0,40.55,44.0,1242.76,0.0,1.0
2023-10-09,0.8473,0.87,0.822,0.83,36711,42.365,43.5,41.1,41.5,734.22,0.0,1.0
2023-10-10,0.8502,0.87,0.822,0.833,23572,42.51,43.5,41.1,41.65,471.44,0.0,1.0
2023-10-11,0.859,0.869,0.8005,0.8243,23803,42.95,43.45,40.025,41.215,476.06,0.0,1.0
2023-10-12,0.8245,0.86,0.8008,0.85,53378,41.225,43.0,40.04,42.5,1067.56,0.0,1.0
2023-10-13,0.849,0.85,0.815,0.815,22960,42.45,42.5,40.75,40.75,459.2,0.0,1.0
2023-10-16,0.855,0.855,0.8161,0.8161,9934,42.75,42.75,40.805,40.805,198.68,0.0,1.0
2023-10-17,0.86,0.86,0.7801,0.845,29358,43.0,43.0,39.005,42.25,587.16,0.0,1.0
2023-10-18,0.8294,0.86,0.8,0.825,12060,41.47,43.0,40.0,41.25,241.2,0.0,1.0
2023-10-19,0.807216,0.859899,0.8,0.8294,37307,40.3608,42.99495,40.0,41.47,746.14,0.0,1.0
2023-10-20,0.8421,0.85,0.798,0.798,7574,42.105,42.5,39.9,39.9,151.48,0.0,1.0
2023-10-23,0.75,0.8019,0.7014,0.78,38905,37.5,40.095,35.07,39.0,778.1,0.0,1.0
2023-10-24,0.71,0.7843,0.6494,0.75,24067,35.5,39.215,32.47,37.5,481.34,0.0,1.0
2023-10-25,0.6801,0.7564,0.67,0.7564,15506,34.005,37.82,33.5,37.82,310.12,0.0,1.0
2023-10-26,0.82,0.82,0.6897,0.75,215890,41.0,41.0,34.485,37.5,4317.8,0.0,1.0
2023-10-27,0.8,0.83,0.770101,0.83,84384,40.0,41.5,38.50505,41.5,1687.68,0.0,1.0
2023-10-30,0.935,0.95,0.83,0.83,90317,46.75,47.5,41.5,41.5,1806.34,0.0,1.0
2023-10-31,1.12,1.25,0.95,0.98,1197891,56.0,62.5,47.5,49.0,23957.82,0.0,1.0
2023-11-01,1.08,1.19,1.03,1.19,123029,54.0,59.5,51.5,59.5,2460.58,0.0,1.0
2023-11-02,1.1,1.14,1.0,1.06,59651,55.0,57.0,50.0,53.0,1193.02,0.0,1.0
2023-11-03,1.14,1.17,1.0501,1.09,97603,57.0,58.5,52.505,54.5,1952.06,0.0,1.0
2023-11-06,1.11,1.2,1.1,1.2,133358,55.5,60.0,55.0,60.0,2667.16,0.0,1.0
2023-11-07,1.17,1.2,1.12,1.2,53851,58.5,60.0,56.0,60.0,1077.02,0.0,1.0
2023-11-08,1.05,1.16,1.0301,1.16,91238,52.5,58.0,51.505,58.0,1824.76,0.0,1.0
2023-11-09,0.736,1.03,0.7163,1.0,207599,36.8,51.5,35.815,50.0,4151.98,0.0,1.0
2023-11-10,0.75,0.75,0.69,0.7,59885,37.5,37.5,34.5,35.0,1197.7,0.0,1.0
2023-11-13,0.6888,0.735,0.6625,0.735,99482,34.44,36.75,33.125,36.75,1989.64,0.0,1.0
2023-11-14,0.7139,0.7798,0.68,0.68,45194,35.695,38.99,34.0,34.0,903.88,0.0,1.0
2023-11-15,0.745,0.76,0.711,0.75,124344,37.25,38.0,35.55,37.5,2486.88,0.0,1.0
2023-11-16,0.75,0.7799,0.7228,0.7228,101594,37.5,38.995,36.14,36.14,2031.88,0.0,1.0
2023-11-17,0.73,0.786,0.727,0.786,12888,36.5,39.3,36.35,39.3,257.76,0.0,1.0
2023-11-20,0.7666,0.8499,0.7666,0.8499,61787,38.33,42.495,38.33,42.495,1235.74,0.0,1.0
2023-11-21,0.8037,0.84908,0.7,0.8085,110976,40.185,42.454,35.0,40.425,2219.52,0.0,1.0
2023-11-22,0.8,0.8,0.7683,0.7683,9499,40.0,40.0,38.415,38.415,189.98,0.0,1.0
2023-11-24,0.8599,0.8599,0.75,0.7883,16680,42.995,42.995,37.5,39.415,333.6,0.0,1.0
2023-11-27,0.81,0.85,0.7771,0.8384,18138,40.5,42.5,38.855,41.92,362.76,0.0,1.0
2023-11-28,0.7921,0.8575,0.7921,0.8,267435,39.605,42.875,39.605,40.0,5348.7,0.0,1.0
2023-11-29,0.78,0.82,0.765,0.768,34158,39.0,41.0,38.25,38.4,683.16,0.0,1.0
2023-11-30,0.799,0.8905,0.72,0.82,289245,39.95,44.525,36.0,41.0,5784.9,0.0,1.0
2023-12-01,0.82,0.82,0.772,0.82,43518,41.0,41.0,38.6,41.0,870.36,0.0,1.0
2023-12-04,0.8199,0.824,0.7501,0.81,46607,40.995,41.2,37.505,40.5,932.14,0.0,1.0
2023-12-05,0.6,0.77,0.546999,0.77,781938,30.0,38.5,27.34995,38.5,15638.76,0.0,1.0
2023-12-06,0.68,0.68,0.62,0.64,102313,34.0,34.0,31.0,32.0,2046.26,0.0,1.0
2023-12-07,0.689,0.689,0.62,0.66,43783,34.45,34.45,31.0,33.0,875.66,0.0,1.0
2023-12-08,0.6947,0.6947,0.6201,0.68,41768,34.735,34.735,31.005,34.0,835.36,0.0,1.0
2023-12-11,0.699,0.6999,0.62,0.66,71157,34.95,34.995,31.0,33.0,1423.14,0.0,1.0
2023-12-12,0.66,0.6871,0.651,0.66,28260,33.0,34.355,32.55,33.0,565.2,0.0,1.0
2023-12-13,0.68,0.6971,0.66,0.6892,25368,34.0,34.855,33.0,34.46,507.36,0.0,1.0
2023-12-14,0.6845,0.6999,0.661,0.67,39825,34.225,34.995,33.05,33.5,796.5,0.0,1.0
2023-12-15,0.66,0.6849,0.66,0.66,33205,33.0,34.245,33.0,33.0,664.1,0.0,1.0
2023-12-18,0.641,0.69,0.641,0.66,29106,32.05,34.5,32.05,33.0,582.12,0.0,1.0
2023-12-19,0.622,0.700001,0.621,0.69,139587,31.1,35.00005,31.05,34.5,2791.74,0.0,1.0
2023-12-20,0.665,0.68,0.63,0.66,74446,33.25,34.0,31.5,33.0,1488.92,0.0,1.0
2023-12-21,0.6888,0.692,0.66,0.67,42604,34.44,34.6,33.0,33.5,852.08,0.0,1.0
2023-12-22,0.71,0.71,0.6781,0.6866,97530,35.5,35.5,33.905,34.33,1950.6,0.0,1.0
2023-12-26,0.7048,0.72,0.7045,0.7045,32996,35.24,36.0,35.225,35.225,659.92,0.0,1.0
2023-12-27,0.7,0.7,0.6701,0.692,40291,35.0,35.0,33.505,34.6,805.82,0.0,1.0
2023-12-28,0.700201,0.715,0.68,0.68,29610,35.01005,35.75,34.0,34.0,592.2,0.0,1.0
2023-12-29,0.6857,0.71,0.6729,0.69,53836,34.285,35.5,33.645,34.5,1076.72,0.0,1.0
2024-01-02,0.729999,0.819,0.67,0.819,43505,36.49995,40.95,33.5,40.95,870.1,0.0,1.0
2024-01-03,0.7388,0.76,0.700101,0.7181,19191,36.94,38.0,35.00505,35.905,383.82,0.0,1.0
2024-01-04,0.77,0.77,0.7,0.73,45289,38.5,38.5,35.0,36.5,905.78,0.0,1.0
2024-01-05,0.759,0.77,0.73,0.77,18614,37.95,38.5,36.5,38.5,372.28,0.0,1.0
2024-01-08,0.7671,0.8,0.73,0.8,45152,38.355,40.0,36.5,40.0,903.04,0.0,1.0
2024-01-09,0.721,0.78,0.6837,0.6837,68007,36.05,39.0,34.185,34.185,1360.14,0.0,1.0
2024-01-10,0.754,0.77,0.71,0.71,74386,37.7,38.5,35.5,35.5,1487.72,0.0,1.0
2024-01-11,0.749,0.79,0.72,0.7571,26064,37.45,39.5,36.0,37.855,521.28,0.0,1.0
2024-01-12,0.799,0.8289,0.747,0.75,33040,39.95,41.445,37.35,37.5,660.8,0.0,1.0
2024-01-16,0.795,0.84,0.7602,0.8,164163,39.75,42.0,38.01,40.0,3283.26,0.0,1.0
2024-01-17,0.7663,0.8763,0.75,0.79,84788,38.315,43.815,37.5,39.5,1695.76,0.0,1.0
2024-01-18,0.739,0.8367,0.7005,0.76,94013,36.95,41.835,35.025,38.0,1880.26,0.0,1.0
2024-01-19,0.67,0.74,0.65,0.74,112430,33.5,37.0,32.5,37.0,2248.6,0.0,1.0
2024-01-22,3.6612,6.1,3.36,6.08,204749,18.306,30.5,16.8,30.4,40949.8,0.0,0.1
2024-01-23,4.99,5.57,4.15,5.55,1258712,24.95,27.85,20.75,27.75,251742.4,0.0,1.0
2024-01-24,10.65,13.61,8.3501,9.33,31758848,53.25,68.05,41.7505,46.65,6351769.6,0.0,1.0
2024-01-25,9.41,10.69,8.76,10.65,2040051,47.05,53.45,43.8,53.25,408010.2,0.0,1.0
2024-01-26,7.38,9.41,7.1801,8.41,527546,36.9,47.05,35.9005,42.05,105509.2,0.0,1.0
2024-01-29,6.55,7.3799,6.36,7.01,152787,32.75,36.8995,31.8,35.05,30557.4,0.0,1.0
2024-01-30,5.79,6.39,5.602,6.34,149328,28.95,31.95,28.01,31.7,29865.6,0.0,1.0
2024-01-31,3.93,5.5,3.6817,5.37,667387,19.65,27.5,18.4085,26.85,133477.4,0.0,1.0
2024-02-01,4.6,5.2899,4.01,4.01,1311359,23.0,26.4495,20.05,20.05,262271.8,0.0,1.0
2024-02-02,4.38,4.69,4.16,4.6,205538,21.9,23.45,20.8,23.0,41107.6,0.0,1.0
2024-02-05,4.25,4.57,4.15,4.3,98046,21.25,22.85,20.75,21.5,19609.2,0.0,1.0
2024-02-06,4.5,4.74,4.21,4.43,185374,22.5,23.7,21.05,22.15,37074.8,0.0,1.0
2024-02-07,4.28,4.5999,4.2675,4.5,98357,21.4,22.9995,21.3375,22.5,19671.4,0.0,1.0
2024-02-08,4.23,4.5398,3.9701,4.29,67277,21.15,22.699,19.8505,21.45,13455.4,0.0,1.0
2024-02-09,4.02,4.46,4.01,4.3,73685,20.1,22.3,20.05,21.5,14737,0.0,1.0
2024-02-12,4.21,4.7399,4.01,4.6,246874,21.05,23.6995,20.05,23.0,49374.8,0.0,1.0
2024-02-13,4.0,4.3896,3.93,4.11,76591,20.0,21.948,19.65,20.55,15318.2,0.0,1.0
2024-02-14,4.21,4.39,4.06,4.09,54097,21.05,21.95,20.3,20.45,10819.4,0.0,1.0
2024-02-15,4.15,4.39,3.93,4.23,53596,20.75,21.95,19.65,21.15,10719.2,0.0,1.0
2024-02-16,4.05,4.258,4.0,4.22,49576,20.25,21.29,20.0,21.1,9915.2,0.0,1.0
2024-02-20,3.99,4.5,3.77,4.42,442972,19.95,22.5,18.85,22.1,88594.4,0.0,1.0
2024-02-21,3.88,4.1,3.76,4.02,59203,19.4,20.5,18.8,20.1,11840.6,0.0,1.0
2024-02-22,3.83,4.0542,3.73,3.85,46598,19.15,20.271,18.65,19.25,9319.6,0.0,1.0
2024-02-23,3.78,3.89,3.71,3.81,32710,18.9,19.45,18.55,19.05,6542,0.0,1.0
2024-02-26,3.76,3.9481,3.71,3.78,67826,18.8,19.7405,18.55,18.9,13565.2,0.0,1.0
2024-02-27,3.6,3.86,3.58,3.73,70150,18.0,19.3,17.9,18.65,14030,0.0,1.0
2024-02-28,3.66,3.7907,3.56,3.64,37961,18.3,18.9535,17.8,18.2,7592.2,0.0,1.0
2024-02-29,3.6,3.79,3.56,3.68,30305,18.0,18.95,17.8,18.4,6061,0.0,1.0
2024-03-01,3.39,3.68,3.3817,3.68,67585,16.95,18.4,16.9085,18.4,13517,0.0,1.0
2024-03-04,3.19,3.575,3.135,3.47,79152,15.95,17.875,15.675,17.35,15830.4,0.0,1.0
2024-03-05,3.02,3.25,2.93,3.19,73455,15.1,16.25,14.65,15.95,14691,0.0,1.0
2024-03-06,2.9,3.12,2.86,3.12,43230,14.5,15.6,14.3,15.6,8646,0.0,1.0
2024-03-07,2.94,3.1313,2.8243,2.95,46943,14.7,15.6565,14.1215,14.75,9388.6,0.0,1.0
2024-03-08,3.1,3.16,2.88,2.91,51838,15.5,15.8,14.4,14.55,10367.6,0.0,1.0
2024-03-11,3.12,3.39,3.05,3.19,62738,15.6,16.95,15.25,15.95,12547.6,0.0,1.0
2024-03-12,3.02,3.2499,2.92,3.2,30596,15.1,16.2495,14.6,16.0,6119.2,0.0,1.0
2024-03-13,3.03,3.1002,3.0,3.02,19587,15.15,15.501,15.0,15.1,3917.4,0.0,1.0
2024-03-14,2.95,3.01,2.93,3.0,25065,14.75,15.05,14.65,15.0,5013,0.0,1.0
2024-03-15,2.99,3.0692,2.93,2.95,12360,14.95,15.346,14.65,14.75,2472,0.0,1.0
2024-03-18,3.08,3.08,2.9,2.92,23208,15.4,15.4,14.5,14.6,4641.6,0.0,1.0
2024-03-19,3.07,3.2,2.88,3.0,30592,15.35,16.0,14.4,15.0,6118.4,0.0,1.0
2024-03-20,3.03,3.08,2.9,3.04,28749,15.15,15.4,14.5,15.2,5749.8,0.0,1.0
2024-03-21,3.05,3.11,2.98,3.03,12155,15.25,15.55,14.9,15.15,2431,0.0,1.0
2024-03-22,3.05,3.05,2.97,3.0,14565,15.25,15.25,14.85,15.0,2913,0.0,1.0
2024-03-25,3.1,3.15,2.95,3.11,15588,15.5,15.75,14.75,15.55,3117.6,0.0,1.0
2024-03-26,3.13,3.1761,3.0116,3.02,9983,15.65,15.8805,15.058,15.1,1996.6,0.0,1.0
2024-03-27,3.0,3.13,2.9,3.13,25627,15.0,15.65,14.5,15.65,5125.4,0.0,1.0
2024-03-28,3.2,3.2,3.0,3.0,17197,16.0,16.0,15.0,15.0,3439.4,0.0,1.0
2024-04-01,3.23,3.4464,3.08,3.2,23200,16.15,17.232,15.4,16.0,4640,0.0,1.0
2024-04-02,3.88,3.9,3.15,3.4,304750,19.4,19.5,15.75,17.0,60950,0.0,1.0
2024-04-03,3.6,4.199,3.48,3.88,162486,18.0,20.995,17.4,19.4,32497.2,0.0,1.0
2024-04-04,3.65,3.8458,3.65,3.71,41970,18.25,19.229,18.25,18.55,8394,0.0,1.0
2024-04-05,3.69,3.85,3.59,3.65,45188,18.45,19.25,17.95,18.25,9037.6,0.0,1.0
2024-04-08,4.09,4.11,3.7,3.7,82091,20.45,20.55,18.5,18.5,16418.2,0.0,1.0
2024-04-09,3.96,4.1099,3.85,4.0,36171,19.8,20.5495,19.25,20.0,7234.2,0.0,1.0
2024-04-10,3.99,4.17,3.84,4.17,38481,19.95,20.85,19.2,20.85,7696.2,0.0,1.0
2024-04-11,3.89,4.0,3.52,4.0,34247,19.45,20.0,17.6,20.0,6849.4,0.0,1.0
2024-04-12,4.1,4.13,3.8,3.8,30866,20.5,20.65,19.0,19.0,6173.2,0.0,1.0
2024-04-15,4.1,4.19,3.8574,3.98,44816,20.5,20.95,19.287,19.9,8963.2,0.0,1.0
2024-04-16,4.04,4.11,3.9,4.0,25139,20.2,20.55,19.5,20.0,5027.8,0.0,1.0
2024-04-17,4.11,4.15,3.93,4.1,29921,20.55,20.75,19.65,20.5,5984.2,0.0,1.0
2024-04-18,4.22,4.2482,4.11,4.11,35375,21.1,21.241,20.55,20.55,7075,0.0,1.0
2024-04-19,4.31,4.4095,4.1701,4.24,30943,21.55,22.0475,20.8505,21.2,6188.6,0.0,1.0
2024-04-22,4.19,4.36,4.19,4.36,9891,20.95,21.8,20.95,21.8,1978.2,0.0,1.0
2024-04-23,4.14,4.28,3.99,4.28,25028,20.7,21.4,19.95,21.4,5005.6,0.0,1.0
2024-04-24,4.13,4.18,4.05,4.18,10156,20.65,20.9,20.25,20.9,2031.2,0.0,1.0
2024-04-25,4.12,4.13,3.85,4.11,7185,20.6,20.65,19.25,20.55,1437,0.0,1.0
2024-04-26,4.18,4.33,4.02,4.25,25104,20.9,21.65,20.1,21.25,5020.8,0.0,1.0
2024-04-29,4.29,4.31,4.0591,4.31,16494,21.45,21.55,20.2955,21.55,3298.8,0.0,1.0
2024-04-30,4.17,4.2,4.07,4.13,9644,20.85,21.0,20.35,20.65,1928.8,0.0,1.0
2024-05-01,3.91,4.16,3.91,4.16,3741,19.55,20.8,19.55,20.8,748.2,0.0,1.0
2024-05-02,3.89,4.05,3.89,4.05,7567,19.45,20.25,19.45,20.25,1513.4,0.0,1.0
2024-05-03,3.95,3.99,3.85,3.9,16026,19.75,19.95,19.25,19.5,3205.2,0.0,1.0
2024-05-06,3.91,4.16,3.87,3.99,19408,19.55,20.8,19.35,19.95,3881.6,0.0,1.0
2024-05-07,3.91,4.06,3.6,3.9,23189,19.55,20.3,18.0,19.5,4637.8,0.0,1.0
2024-05-08,3.87,3.95,3.81,3.91,9856,19.35,19.75,19.05,19.55,1971.2,0.0,1.0
2024-05-09,3.77,3.8414,3.7,3.8,2946,18.85,19.207,18.5,19.0,589.2,0.0,1.0
2024-05-10,3.72,3.78,3.65,3.67,6204,18.6,18.9,18.25,18.35,1240.8,0.0,1.0
2024-05-13,3.77,3.8193,3.64,3.81,10468,18.85,19.0965,18.2,19.05,2093.6,0.0,1.0
2024-05-14,3.72,3.9,3.51,3.78,11891,18.6,19.5,17.55,18.9,2378.2,0.0,1.0
2024-05-15,3.87,3.8899,3.73,3.73,12722,19.35,19.4495,18.65,18.65,2544.4,0.0,1.0
2024-05-16,3.83,3.89,3.76,3.76,7107,19.15,19.45,18.8,18.8,1421.4,0.0,1.0
2024-05-17,3.72,3.8231,3.72,3.8,6759,18.6,19.1155,18.6,19.0,1351.8,0.0,1.0
2024-05-20,3.72,3.8883,3.56,3.69,10917,18.6,19.4415,17.8,18.45,2183.4,0.0,1.0
2024-05-21,3.57,3.69,3.56,3.5639,6776,17.85,18.45,17.8,17.8195,1355.2,0.0,1.0
2024-05-22,3.81,3.81,3.47,3.51,25995,19.05,19.05,17.35,17.55,5199,0.0,1.0
2024-05-23,3.88,4.0076,3.6101,3.71,18728,19.4,20.038,18.0505,18.55,3745.6,0.0,1.0
2024-05-24,4.04,4.0999,3.7901,3.99,29343,20.2,20.4995,18.9505,19.95,5868.6,0.0,1.0
2024-05-28,3.83,4.1616,3.801,4.04,24404,19.15,20.808,19.005,20.2,4880.8,0.0,1.0
2024-05-29,3.59,4.0,3.55,4.0,14424,17.95,20.0,17.75,20.0,2884.8,0.0,1.0
2024-05-30,3.5994,3.84,3.58,3.7,15834,17.997,19.2,17.9,18.5,3166.8,0.0,1.0
2024-05-31,3.67,3.77,3.5001,3.7,9919,18.35,18.85,17.5005,18.5,1983.8,0.0,1.0
2024-06-03,3.52,3.83,3.5,3.7,17958,17.6,19.15,17.5,18.5,3591.6,0.0,1.0
2024-06-04,3.52,3.67,3.41,3.52,7934,17.6,18.35,17.05,17.6,1586.8,0.0,1.0
2024-06-05,3.45,3.5199,3.4,3.4,5150,17.25,17.5995,17.0,17.0,1030,0.0,1.0
2024-06-06,3.525,3.6,3.41,3.4142,17191,17.625,18.0,17.05,17.071,3438.2,0.0,1.0
2024-06-07,3.39,3.99,3.3501,3.53,56515,16.95,19.95,16.7505,17.65,11303,0.0,1.0
2024-06-10,3.32,3.78,3.3,3.5,19985,16.6,18.9,16.5,17.5,3997,0.0,1.0
2024-06-11,3.21,3.4644,3.18,3.3,17885,16.05,17.322,15.9,16.5,3577,0.0,1.0
2024-06-12,3.44,3.44,3.25,3.39,23634,17.2,17.2,16.25,16.95,4726.8,0.0,1.0
2024-06-13,3.39,3.48,3.29,3.29,10619,16.95,17.4,16.45,16.45,2123.8,0.0,1.0
2024-06-14,3.1,3.39,3.04,3.28,31901,15.5,16.95,15.2,16.4,6380.2,0.0,1.0
2024-06-17,2.47,2.9699,2.26,2.92,1170363,12.35,14.8495,11.3,14.6,234072.6,0.0,1.0
2024-06-18,2.67,2.83,2.58,2.58,53865,13.35,14.15,12.9,12.9,10773,0.0,1.0
2024-06-20,2.71,2.95,2.7,2.73,58791,13.55,14.75,13.5,13.65,11758.2,0.0,1.0
2024-06-21,2.84,2.91,2.68,2.8,12742,14.2,14.55,13.4,14.0,2548.4,0.0,1.0
2024-06-24,2.69,2.8735,2.5807,2.84,12073,13.45,14.3675,12.9035,14.2,2414.6,0.0,1.0
2024-06-25,2.81,2.81,2.6101,2.71,9066,14.05,14.05,13.0505,13.55,1813.2,0.0,1.0
2024-06-26,2.85,3.0,2.724,3.0,40048,14.25,15.0,13.62,15.0,8009.6,0.0,1.0
2024-06-27,2.87,2.905,2.8,2.87,9056,14.35,14.525,14.0,14.35,1811.2,0.0,1.0
2024-06-28,2.9,2.9,2.77,2.79,8544,14.5,14.5,13.85,13.95,1708.8,0.0,1.0
2024-07-01,2.88,2.9,2.78,2.8,10877,14.4,14.5,13.9,14.0,2175.4,0.0,1.0
2024-07-02,2.9,2.9,2.8,2.8,5443,14.5,14.5,14.0,14.0,1088.6,0.0,1.0
2024-07-03,3.15,3.2556,2.8682,2.9,38784,15.75,16.278,14.341,14.5,7756.8,0.0,1.0
2024-07-05,3.21,3.2399,2.99,3.0,23978,16.05,16.1995,14.95,15.0,4795.6,0.0,1.0
2024-07-08,3.32,3.32,3.1,3.27,27221,16.6,16.6,15.5,16.35,5444.2,0.0,1.0
2024-07-09,3.33,3.4287,3.1,3.2,9937,16.65,17.1435,15.5,16.0,1987.4,0.0,1.0
2024-07-10,3.1807,3.35,3.03,3.33,45516,15.9035,16.75,15.15,16.65,9103.2,0.0,1.0
2024-07-11,3.2,3.245,3.0053,3.13,17850,16.0,16.225,15.0265,15.65,3570,0.0,1.0
2024-07-12,3.3,3.35,3.05,3.12,36245,16.5,16.75,15.25,15.6,7249,0.0,1.0
2024-07-15,3.1492,3.29,3.06,3.15,17128,15.746,16.45,15.3,15.75,3425.6,0.0,1.0
2024-07-16,3.14,3.2,2.77,3.09,42881,15.7,16.0,13.85,15.45,8576.2,0.0,1.0
2024-07-17,2.89,3.14,2.8877,3.09,44932,14.45,15.7,14.4385,15.45,8986.4,0.0,1.0
2024-07-18,2.88,3.1534,2.812,2.99,22139,14.4,15.767,14.06,14.95,4427.8,0.0,1.0
2024-07-19,2.8,3.0,2.74,2.84,24806,14.0,15.0,13.7,14.2,4961.2,0.0,1.0
2024-07-22,2.76,2.93,2.64,2.9,13766,13.8,14.65,13.2,14.5,2753.2,0.0,1.0
2024-07-23,2.7454,2.8,2.56,2.79,28084,13.727,14.0,12.8,13.95,5616.8,0.0,1.0
2024-07-24,2.9622,3.09,2.63,2.7827,56681,14.811,15.45,13.15,13.9135,11336.2,0.0,1.0
2024-07-25,2.91,3.1344,2.8385,2.91,34882,14.55,15.672,14.1925,14.55,6976.4,0.0,1.0
2024-07-26,2.9879,3.12,2.86,2.9202,11300,14.9395,15.6,14.3,14.601,2260,0.0,1.0
2024-07-29,3.0251,3.0251,2.84,2.975,27452,15.1255,15.1255,14.2,14.875,5490.4,0.0,1.0
2024-07-30,2.75,2.93,2.75,2.93,5107,13.75,14.65,13.75,14.65,1021.4,0.0,1.0
2024-07-31,2.82,3.04,2.75,2.9,27381,14.1,15.2,13.75,14.5,5476.2,0.0,1.0
2024-08-01,2.87,3.03,2.76,2.9,17931,14.35,15.15,13.8,14.5,3586.2,0.0,1.0
2024-08-02,2.65,2.93,2.65,2.93,11755,13.25,14.65,13.25,14.65,2351,0.0,1.0
2024-08-05,2.5,2.59,2.31,2.55,27291,12.5,12.95,11.55,12.75,5458.2,0.0,1.0
2024-08-06,2.7861,2.79,2.39,2.6,47796,13.9305,13.95,11.95,13.0,9559.2,0.0,1.0
2024-08-07,2.5,2.77,2.455,2.77,23875,12.5,13.85,12.275,13.85,4775,0.0,1.0
2024-08-08,2.3,2.5899,2.3,2.45,29782,11.5,12.9495,11.5,12.25,5956.4,0.0,1.0
2024-08-09,2.5542,2.6,2.33,2.38,17526,12.771,13.0,11.65,11.9,3505.2,0.0,1.0
2024-08-12,2.49,2.61,2.3601,2.42,29207,12.45,13.05,11.8005,12.1,5841.4,0.0,1.0
2024-08-13,2.705,2.87,2.4901,2.4901,19482,13.525,14.35,12.4505,12.4505,3896.4,0.0,1.0
2024-08-14,2.7515,3.16,2.75,2.95,32942,13.7575,15.8,13.75,14.75,6588.4,0.0,1.0
2024-08-15,3.025,3.09,2.81,2.99,36922,15.125,15.45,14.05,14.95,7384.4,0.0,1.0
2024-08-16,3.214,3.214,2.93,3.14,20883,16.07,16.07,14.65,15.7,4176.6,0.0,1.0
2024-08-19,3.3946,3.5249,3.122,3.26,45079,16.973,17.6245,15.61,16.3,9015.8,0.0,1.0
2024-08-20,3.225,3.5,3.2,3.26,50758,16.125,17.5,16.0,16.3,10151.6,0.0,1.0
2024-08-21,3.2,3.39,3.07,3.1934,36292,16.0,16.95,15.35,15.967,7258.4,0.0,1.0
2024-08-22,3.05,3.3,3.05,3.15,18336,15.25,16.5,15.25,15.75,3667.2,0.0,1.0
2024-08-23,3.14,3.26,3.12,3.2,17212,15.7,16.3,15.6,16.0,3442.4,0.0,1.0
2024-08-26,3.08,3.39,3.08,3.24,38484,15.4,16.95,15.4,16.2,7696.8,0.0,1.0
2024-08-27,3.19,3.32,3.06,3.26,23111,15.95,16.6,15.3,16.3,4622.2,0.0,1.0
2024-08-28,3.01,3.15,2.9999,3.13,13307,15.05,15.75,14.9995,15.65,2661.4,0.0,1.0
2024-08-29,3.33,3.39,3.0225,3.075,31167,16.65,16.95,15.1125,15.375,6233.4,0.0,1.0
2024-08-30,3.05,3.43,3.05,3.43,29307,15.25,17.15,15.25,17.15,5861.4,0.0,1.0
2024-09-03,3.16,3.21,3.08,3.21,19396,15.8,16.05,15.4,16.05,3879.2,0.0,1.0
2024-09-04,3.41,3.4199,3.16,3.17,36190,17.05,17.0995,15.8,15.85,7238,0.0,1.0
2024-09-05,3.22,3.41,3.15,3.39,32712,16.1,17.05,15.75,16.95,6542.4,0.0,1.0
2024-09-06,3.45,3.4566,3.25,3.27,25789,17.25,17.283,16.25,16.35,5157.8,0.0,1.0
2024-09-09,3.25,3.5,3.21,3.47,41547,16.25,17.5,16.05,17.35,8309.4,0.0,1.0
2024-09-10,3.2,3.55,3.13,3.27,56827,16.0,17.75,15.65,16.35,11365.4,0.0,1.0
2024-09-11,3.14,3.43,3.14,3.28,24238,15.7,17.15,15.7,16.4,4847.6,0.0,1.0
2024-09-12,3.06,3.3069,3.01,3.2,35209,15.3,16.5345,15.05,16.0,7041.8,0.0,1.0
2024-09-13,3.0,3.175,2.8,3.11,19605,15.0,15.875,14.0,15.55,3921,0.0,1.0
2024-09-16,3.25,3.44,2.92,3.03,499773,16.25,17.2,14.6,15.15,99954.6,0.0,1.0
2024-09-17,3.03,3.337,2.9,3.21,67349,15.15,16.685,14.5,16.05,13469.8,0.0,1.0
2024-09-18,3.12,3.1619,2.98,3.06,18471,15.6,15.8095,14.9,15.3,3694.2,0.0,1.0
2024-09-19,3.15,3.3054,3.05,3.15,71028,15.75,16.527,15.25,15.75,14205.6,0.0,1.0
2024-09-20,2.99,3.31,2.92,3.2901,22966,14.95,16.55,14.6,16.4505,4593.2,0.0,1.0
2024-09-23,2.95,3.07,2.915,3.07,24123,14.75,15.35,14.575,15.35,4824.6,0.0,1.0
2024-09-24,2.97,3.05,2.8,3.05,44096,14.85,15.25,14.0,15.25,8819.2,0.0,1.0
2024-09-25,2.83,3.0036,2.7817,2.9494,11354,14.15,15.018,13.9085,14.747,2270.8,0.0,1.0
2024-09-26,3.06,3.21,2.87,3.0,786991,15.3,16.05,14.35,15.0,157398.2,0.0,1.0
2024-09-27,3.12,3.22,3.0012,3.1,88178,15.6,16.1,15.006,15.5,17635.6,0.0,1.0
2024-09-30,3.11,3.1395,2.971242,3.11,34180,15.55,15.6975,14.85621,15.55,6836,0.0,1.0
2024-10-01,2.93,3.13,2.88,3.13,29813,14.65,15.65,14.4,15.65,5962.6,0.0,1.0
2024-10-02,2.98,2.98,2.81,2.93,22338,14.9,14.9,14.05,14.65,4467.6,0.0,1.0
2024-10-03,3.06,3.1,2.8271,2.98,45208,15.3,15.5,14.1355,14.9,9041.6,0.0,1.0
2024-10-04,2.95,3.1337,2.88,3.02,27374,14.75,15.6685,14.4,15.1,5474.8,0.0,1.0
2024-10-07,2.85,3.1046,2.85,3.02,12614,14.25,15.523,14.25,15.1,2522.8,0.0,1.0
2024-10-08,2.84,2.87,2.76,2.85,35890,14.2,14.35,13.8,14.25,7178,0.0,1.0
2024-10-09,2.68,2.92,2.5,2.86,74163,13.4,14.6,12.5,14.3,14832.6,0.0,1.0
2024-10-10,2.63,2.8299,2.42,2.66,93743,13.15,14.1495,12.1,13.3,18748.6,0.0,1.0
2024-10-11,2.6,2.7237,2.5531,2.63,12040,13.0,13.6185,12.7655,13.15,2408,0.0,1.0
2024-10-14,2.69,2.78,2.62,2.65,19887,13.45,13.9,13.1,13.25,3977.4,0.0,1.0
2024-10-15,2.6,2.71,2.58,2.69,13559,13.0,13.55,12.9,13.45,2711.8,0.0,1.0
2024-10-16,2.71,2.812,2.7,2.75,18994,13.55,14.06,13.5,13.75,3798.8,0.0,1.0
2024-10-17,2.71,2.82,2.71,2.81,4903,13.55,14.1,13.55,14.05,980.6,0.0,1.0
2024-10-18,2.64,2.8,2.64,2.74,8720,13.2,14.0,13.2,13.7,1744,0.0,1.0
2024-10-21,2.54,2.76,2.5,2.66,10823,12.7,13.8,12.5,13.3,2164.6,0.0,1.0
2024-10-22,2.56,2.77,2.56,2.77,20629,12.8,13.85,12.8,13.85,4125.8,0.0,1.0
2024-10-23,2.67,2.7025,2.58,2.5819,12971,13.35,13.5125,12.9,12.9095,2594.2,0.0,1.0
2024-10-24,2.65,2.82,2.5655,2.69,14688,13.25,14.1,12.8275,13.45,2937.6,0.0,1.0
2024-10-25,2.76,2.8,2.65,2.65,6417,13.8,14.0,13.25,13.25,1283.4,0.0,1.0
2024-10-28,2.84,2.9755,2.76,2.799,14816,14.2,14.8775,13.8,13.995,2963.2,0.0,1.0
2024-10-29,2.91,3.1,2.9,2.97,35376,14.55,15.5,14.5,14.85,7075.2,0.0,1.0
2024-10-30,2.76,2.9614,2.76,2.91,9202,13.8,14.807,13.8,14.55,1840.4,0.0,1.0
2024-10-31,2.67,2.8753,2.5478,2.59,30671,13.35,14.3765,12.739,12.95,6134.2,0.0,1.0
2024-11-01,2.59,2.6343,2.55,2.58,11698,12.95,13.1715,12.75,12.9,2339.6,0.0,1.0
2024-11-04,2.64,2.68,2.539,2.55,7974,13.2,13.4,12.695,12.75,1594.8,0.0,1.0
2024-11-05,2.61,2.65,2.5665,2.65,2174,13.05,13.25,12.8325,13.25,434.8,0.0,1.0
2024-11-06,2.57,2.7599,2.55,2.65,14973,12.85,13.7995,12.75,13.25,2994.6,0.0,1.0
2024-11-07,2.62,2.6799,2.54,2.58,25753,13.1,13.3995,12.7,12.9,5150.6,0.0,1.0
2024-11-08,2.5,2.61,2.45,2.55,25556,12.5,13.05,12.25,12.75,5111.2,0.0,1.0
2024-11-11,2.42,2.63,2.41,2.43,28626,12.1,13.15,12.05,12.15,5725.2,0.0,1.0
2024-11-12,2.38,2.575,2.33,2.52,64177,11.9,12.875,11.65,12.6,12835.4,0.0,1.0
2024-11-13,1.76,2.34,1.59,2.34,181299,8.8,11.7,7.95,11.7,36259.8,0.0,1.0
2024-11-14,1.68,1.89,1.68,1.76,41395,8.4,9.45,8.4,8.8,8279,0.0,1.0
2024-11-15,1.44,1.7,1.4,1.63,76290,7.2,8.5,7.0,8.15,15258,0.0,1.0
2024-11-18,1.63,1.76,1.3595,1.4,71847,8.15,8.8,6.7975,7.0,14369.4,0.0,1.0
2024-11-19,1.5599,1.8,1.39,1.66,99240,7.7995,9.0,6.95,8.3,19848,0.0,1.0
2024-11-20,1.4,1.59,1.28,1.55,46352,7.0,7.95,6.4,7.75,9270.4,0.0,1.0
2024-11-21,1.37,1.4806,1.3,1.38,26732,6.85,7.403,6.5,6.9,5346.4,0.0,1.0
2024-11-22,1.49,1.49,1.3638,1.37,13533,7.45,7.45,6.819,6.85,2706.6,0.0,1.0
2024-11-25,1.51,1.79,1.4122,1.5,54241,7.55,8.95,7.061,7.5,10848.2,0.0,1.0
2024-11-26,1.61,1.68,1.48,1.52,36512,8.05,8.4,7.4,7.6,7302.4,0.0,1.0
2024-11-27,1.57,1.83,1.55,1.66,55605,7.85,9.15,7.75,8.3,11121,0.0,1.0
2024-11-29,1.66,1.706,1.56,1.56,6610,8.3,8.53,7.8,7.8,1322,0.0,1.0
2024-12-02,1.54,1.693,1.5001,1.6,36669,7.7,8.465,7.5005,8.0,7333.8,0.0,1.0
2024-12-03,1.45,1.59,1.45,1.5601,16280,7.25,7.95,7.25,7.8005,3256,0.0,1.0
2024-12-04,1.43,1.52,1.4,1.46,26664,7.15,7.6,7.0,7.3,5332.8,0.0,1.0
2024-12-05,1.38,1.5947,1.38,1.5947,40297,6.9,7.9735,6.9,7.9735,8059.4,0.0,1.0
2024-12-06,1.34,1.49,1.31,1.49,14835,6.7,7.45,6.55,7.45,2967,0.0,1.0
2024-12-09,1.32,1.4069,1.19,1.35,64464,6.6,7.0345,5.95,6.75,12892.8,0.0,1.0
2024-12-10,1.29,1.39,1.21,1.39,50830,6.45,6.95,6.05,6.95,10166,0.0,1.0
2024-12-11,1.3,1.3,1.2,1.3,57015,6.5,6.5,6.0,6.5,11403,0.0,1.0
2024-12-12,1.19,1.3,1.08,1.16,526205,5.95,6.5,5.4,5.8,105241,0.0,1.0
2024-12-13,1.14,1.22,1.09,1.15,82289,5.7,6.1,5.45,5.75,16457.8,0.0,1.0
2024-12-16,1.05,1.15,0.94,1.15,155029,5.25,5.75,4.7,5.75,31005.8,0.0,1.0
2024-12-17,0.9563,1.2,0.91,1.1,153300,4.7815,6.0,4.55,5.5,30660,0.0,1.0
2024-12-18,0.88,1.0,0.87,0.9401,134711,4.4,5.0,4.35,4.7005,26942.2,0.0,1.0
2024-12-19,0.8901,0.92,0.84665,0.875,51475,4.4505,4.6,4.23325,4.375,10295,0.0,1.0
2024-12-20,0.92,0.96,0.883631,0.89,73490,4.6,4.8,4.418155,4.45,14698,0.0,1.0
2024-12-23,0.9077,0.945,0.87,0.91,56791,4.5385,4.725,4.35,4.55,11358.2,0.0,1.0
2024-12-24,0.894767,0.895,0.86,0.895,13097,4.473835,4.475,4.3,4.475,2619.4,0.0,1.0
2024-12-26,0.846,0.9,0.84,0.892,7376872,4.23,4.5,4.2,4.46,1475374.4,0.0,1.0
2024-12-27,1.06,1.22,0.89,1.21,8529960,5.3,6.1,4.45,6.05,1705992,0.0,1.0
2024-12-30,0.9579,0.99,0.93,0.975,1027267,4.7895,4.95,4.65,4.875,205453.4,0.0,1.0
2024-12-31,0.8454,0.95,0.83,0.95,751021,4.227,4.75,4.15,4.75,150204.2,0.0,1.0
2025-01-02,0.924268,0.96,0.86,0.86,325334,4.62134,4.8,4.3,4.3,65066.8,0.0,1.0
2025-01-03,0.91,0.938,0.8703,0.92,155523,4.55,4.69,4.3515,4.6,31104.6,0.0,1.0
2025-01-06,0.95,0.99,0.9,0.9,214270,4.75,4.95,4.5,4.5,42854,0.0,1.0
2025-01-07,0.915,0.971,0.9,0.939,160864,4.575,4.855,4.5,4.695,32172.8,0.0,1.0
2025-01-08,0.89,0.95,0.85,0.92,219118,4.45,4.75,4.25,4.6,43823.6,0.0,1.0
2025-01-10,0.9,0.93999,0.807,0.9,166045,4.5,4.69995,4.035,4.5,33209,0.0,1.0
2025-01-13,0.85,0.8938,0.805,0.88,223970,4.25,4.469,4.025,4.4,44794,0.0,1.0
2025-01-14,3.7791,4.17,3.32,3.54,135045,3.7791,4.17,3.32,3.54,135045,0.0,0.2
2025-01-15,3.29,3.65,3.17,3.33,407702,3.29,3.65,3.17,3.33,407702,0.0,1.0
2025-01-16,3.36,3.9,3.3001,3.32,193544,3.36,3.9,3.3001,3.32,193544,0.0,1.0
2025-01-17,3.09,3.49,3.03,3.41,59447,3.09,3.49,3.03,3.41,59447,0.0,1.0
2025-01-21,2.71,3.46,2.61,3.14,178659,2.71,3.46,2.61,3.14,178659,0.0,1.0
2025-01-22,2.38,2.98,2.38,2.97,199571,2.38,2.98,2.38,2.97,199571,0.0,1.0
2025-01-23,3.64,4.19,2.39,2.4,4135334,3.64,4.19,2.39,2.4,4135334,0.0,1.0
2025-01-24,6.03,9.8,4.81,6.97,55603340,6.03,9.8,4.81,6.97,55603340,0.0,1.0
2025-01-27,6.0,7.57,5.41,5.72,3290683,6.0,7.57,5.41,5.72,3290683,0.0,1.0
2025-01-28,4.37,6.093,4.32,5.42,793709,4.37,6.093,4.32,5.42,793709,0.0,1.0
2025-01-29,3.39,4.6314,3.3444,4.2,538998,3.39,4.6314,3.3444,4.2,538998,0.0,1.0
2025-01-30,2.47,2.62,2.35,2.51,1359997,2.47,2.62,2.35,2.51,1359997,0.0,1.0
2025-01-31,2.455,2.6,2.31,2.54,396410,2.455,2.6,2.31,2.54,396410,0.0,1.0
2025-02-03,2.4,2.426,2.22,2.35,4187447,2.4,2.426,2.22,2.35,4187447,0.0,1.0
2025-02-04,3.27,4.05,2.93,3.93,62828962,3.27,4.05,2.93,3.93,62828962,0.0,1.0
2025-02-05,2.99,3.25,2.9,2.94,1535133,2.99,3.25,2.9,2.94,1535133,0.0,1.0
2025-02-06,2.75,2.92,2.75,2.86,580556,2.75,2.92,2.75,2.86,580556,0.0,1.0
2025-02-07,2.58,2.83,2.56,2.76,501604,2.58,2.83,2.56,2.76,501604,0.0,1.0
2025-02-10,2.62,2.68,2.3,2.41,480624,2.62,2.68,2.3,2.41,480624,0.0,1.0
2025-02-11,2.78,2.9,2.57,2.57,468287,2.78,2.9,2.57,2.57,468287,0.0,1.0
2025-02-12,2.62,2.78,2.62,2.67,160580,2.62,2.78,2.62,2.67,160580,0.0,1.0
2025-02-13,2.61,2.7991,2.59,2.72,183552,2.61,2.7991,2.59,2.72,183552,0.0,1.0
2025-02-14,2.49,2.79,2.42,2.61,1500126,2.49,2.79,2.42,2.61,1500126,0.0,1.0
2025-02-18,2.6,2.6751,2.44,2.51,354353,2.6,2.6751,2.44,2.51,354353,0.0,1.0
2025-02-19,2.55,2.65,2.49,2.59,300812,2.55,2.65,2.49,2.59,300812,0.0,1.0
2025-02-20,2.66,2.6781,2.43,2.5,211109,2.66,2.6781,2.43,2.5,211109,0.0,1.0
2025-02-21,2.53,2.69,2.51,2.69,180689,2.53,2.69,2.51,2.69,180689,0.0,1.0
2025-02-24,2.44,2.5264,2.42,2.51,95746,2.44,2.5264,2.42,2.51,95746,0.0,1.0
2025-02-25,2.17,2.36,2.14,2.26,229818,2.17,2.36,2.14,2.26,229818,0.0,1.0
2025-02-26,2.26,2.34,2.13,2.13,92413,2.26,2.34,2.13,2.13,92413,0.0,1.0
2025-02-27,2.1,2.2999,2.07,2.22,124882,2.1,2.2999,2.07,2.22,124882,0.0,1.0
2025-02-28,1.94,2.12,1.89,2.12,167177,1.94,2.12,1.89,2.12,167177,0.0,1.0
2025-03-03,1.89,1.95,1.78,1.95,125284,1.89,1.95,1.78,1.95,125284,0.0,1.0
2025-03-04,1.87,1.94,1.7,1.94,179741,1.87,1.94,1.7,1.94,179741,0.0,1.0
2025-03-05,1.94,1.9499,1.82,1.83,59459,1.94,1.9499,1.82,1.83,59459,0.0,1.0
2025-03-06,1.87,1.99,1.83,1.91,56345,1.87,1.99,1.83,1.91,56345,0.0,1.0
2025-03-07,1.88,1.88,1.7517,1.84,135677,1.88,1.88,1.7517,1.84,135677,0.0,1.0
2025-03-10,1.83,1.88,1.76,1.88,72293,1.83,1.88,1.76,1.88,72293,0.0,1.0
2025-03-11,1.91,1.9887,1.8,1.8,73094,1.91,1.9887,1.8,1.8,73094,0.0,1.0
2025-03-12,1.86,1.98,1.84,1.95,59368,1.86,1.98,1.84,1.95,59368,0.0,1.0
2025-03-13,1.7884,1.86,1.76,1.85,59971,1.7884,1.86,1.76,1.85,59971,0.0,1.0
2025-03-14,1.78,1.84,1.76,1.84,44666,1.78,1.84,1.76,1.84,44666,0.0,1.0
2025-03-17,1.87,1.93,1.802,1.86,55416,1.87,1.93,1.802,1.86,55416,0.0,1.0
2025-03-18,1.85,1.93,1.85,1.93,47501,1.85,1.93,1.85,1.93,47501,0.0,1.0
2025-03-19,1.86,1.92,1.85,1.92,16233,1.86,1.92,1.85,1.92,16233,0.0,1.0
2025-03-20,1.9,1.97,1.86,1.86,44822,1.9,1.97,1.86,1.86,44822,0.0,1.0
2025-03-21,1.89,1.94,1.89,1.93,49784,1.89,1.94,1.89,1.93,49784,0.0,1.0
2025-03-24,1.85,1.92,1.85,1.92,62657,1.85,1.92,1.85,1.92,62657,0.0,1.0
2025-03-25,1.75,1.8542,1.67,1.82,100056,1.75,1.8542,1.67,1.82,100056,0.0,1.0
2025-03-26,1.77,1.85,1.7,1.8,83546,1.77,1.85,1.7,1.8,83546,0.0,1.0
2025-03-27,1.76,1.8,1.67,1.77,49648,1.76,1.8,1.67,1.77,49648,0.0,1.0
2025-03-28,1.76,1.78,1.69,1.76,46397,1.76,1.78,1.69,1.76,46397,0.0,1.0
2025-03-31,1.85,1.86,1.6803,1.77,74551,1.85,1.86,1.6803,1.77,74551,0.0,1.0
2025-04-01,1.66,1.86,1.64,1.86,136020,1.66,1.86,1.64,1.86,136020,0.0,1.0
2025-04-02,1.69,1.7,1.61,1.69,48048,1.69,1.7,1.61,1.69,48048,0.0,1.0
2025-04-03,1.69,1.69,1.55,1.62,32039,1.69,1.69,1.55,1.62,32039,0.0,1.0
2025-04-04,1.51,1.64,1.5,1.63,65947,1.51,1.64,1.5,1.63,65947,0.0,1.0
2025-04-07,1.44,1.55,1.36,1.39,91881,1.44,1.55,1.36,1.39,91881,0.0,1.0
2025-04-08,1.38,1.49,1.37,1.43,82969,1.38,1.49,1.37,1.43,82969,0.0,1.0
2025-04-09,1.33,1.4323,1.33,1.33,153362,1.33,1.4323,1.33,1.33,153362,0.0,1.0
2025-04-10,1.35,1.45,1.2,1.45,178082,1.35,1.45,1.2,1.45,178082,0.0,1.0
2025-04-11,1.35,1.3794,1.32,1.34,59221,1.35,1.3794,1.32,1.34,59221,0.0,1.0
2025-04-14,1.42,1.46,1.33,1.33,56735,1.42,1.46,1.33,1.33,56735,0.0,1.0
2025-04-15,1.35,1.45,1.34,1.4299,24416,1.35,1.45,1.34,1.4299,24416,0.0,1.0
2025-04-16,1.31,1.3593,1.28,1.34,34240,1.31,1.3593,1.28,1.34,34240,0.0,1.0
2025-04-17,1.309,1.315,1.25,1.31,62979,1.309,1.315,1.25,1.31,62979,0.0,1.0
2025-04-21,1.305,1.32,1.25,1.28,36833,1.305,1.32,1.25,1.28,36833,0.0,1.0
2025-04-22,1.37,1.3999,1.28,1.31,75991,1.37,1.3999,1.28,1.31,75991,0.0,1.0
2025-04-23,1.49,1.6,1.36,1.42,162506,1.49,1.6,1.36,1.42,162506,0.0,1.0
2025-04-24,1.59,1.6687,1.4625,1.57,90643,1.59,1.6687,1.4625,1.57,90643,0.0,1.0
2025-04-25,1.65,1.7,1.59,1.59,59797,1.65,1.7,1.59,1.59,59797,0.0,1.0
2025-04-28,1.65,1.7699,1.5501,1.67,208021,1.65,1.7699,1.5501,1.67,208021,0.0,1.0
2025-04-29,1.5,1.6757,1.5,1.63,66007,1.5,1.6757,1.5,1.63,66007,0.0,1.0
2025-04-30,1.53,1.56,1.4209,1.44,40446,1.53,1.56,1.4209,1.44,40446,0.0,1.0
2025-05-01,1.56,1.57,1.54,1.54,12384,1.56,1.57,1.54,1.54,12384,0.0,1.0
2025-05-02,1.57,1.6173,1.55,1.6,14682,1.57,1.6173,1.55,1.6,14682,0.0,1.0
2025-05-05,1.445,1.62,1.43,1.54,76719,1.445,1.62,1.43,1.54,76719,0.0,1.0
2025-05-06,1.4699,1.4699,1.42,1.44,33910,1.4699,1.4699,1.42,1.44,33910,0.0,1.0
2025-05-07,1.48,1.49,1.4287,1.49,23816,1.48,1.49,1.4287,1.49,23816,0.0,1.0
2025-05-08,1.45,1.5,1.43,1.46,28137,1.45,1.5,1.43,1.46,28137,0.0,1.0
2025-05-09,1.49,1.5,1.4621,1.49,29431,1.49,1.5,1.4621,1.49,29431,0.0,1.0
2025-05-12,1.49,1.59,1.48,1.51,73257,1.49,1.59,1.48,1.51,73257,0.0,1.0
2025-05-13,1.6092,1.62,1.49,1.49,53740,1.6092,1.62,1.49,1.49,53740,0.0,1.0
2025-05-14,1.64,1.6592,1.57,1.6,98926,1.64,1.6592,1.57,1.6,98926,0.0,1.0
2025-05-15,1.66,1.7374,1.61,1.65,58118,1.66,1.7374,1.61,1.65,58118,0.0,1.0
2025-05-16,1.7414,1.7565,1.66,1.74,46543,1.7414,1.7565,1.66,1.74,46543,0.0,1.0
2025-05-19,1.7099,1.77,1.6202,1.77,27272,1.7099,1.77,1.6202,1.77,27272,0.0,1.0
2025-05-20,1.75,1.75,1.67,1.68,34079,1.75,1.75,1.67,1.68,34079,0.0,1.0
2025-05-21,1.73,1.86,1.7,1.7389,43912,1.73,1.86,1.7,1.7389,43912,0.0,1.0
2025-05-22,1.87,1.9581,1.68,1.87,84110,1.87,1.9581,1.68,1.87,84110,0.0,1.0
2025-05-23,1.88,1.94,1.78,1.83,72204,1.88,1.94,1.78,1.83,72204,0.0,1.0
2025-05-27,2.36,2.38,1.9501,2.07,586410,2.36,2.38,1.9501,2.07,586410,0.0,1.0
2025-05-28,2.63,2.77,2.4,2.45,356288,2.63,2.77,2.4,2.45,356288,0.0,1.0
2025-05-29,2.3,2.64,2.1705,2.63,168291,2.3,2.64,2.1705,2.63,168291,0.0,1.0
2025-05-30,2.46,2.48,2.31,2.31,70064,2.46,2.48,2.31,2.31,70064,0.0,1.0
2025-06-02,2.72,2.75,2.517,2.63,173847,2.72,2.75,2.517,2.63,173847,0.0,1.0
2025-06-03,2.74,2.83,2.5262,2.71,161262,2.74,2.83,2.5262,2.71,161262,0.0,1.0
2025-06-04,2.78,2.84,2.6679,2.8,64521,2.78,2.84,2.6679,2.8,64521,0.0,1.0
2025-06-05,2.58,2.78,2.58,2.78,81028,2.58,2.78,2.58,2.78,81028,0.0,1.0
2025-06-06,3.13,3.18,2.8,2.8,418776,3.13,3.18,2.8,2.8,418776,0.0,1.0
2025-06-09,3.01,3.1932,2.95,3.14,110882,3.01,3.1932,2.95,3.14,110882,0.0,1.0
2025-06-10,3.02,3.14,2.82,3.14,108327,3.02,3.14,2.82,3.14,108327,0.0,1.0
2025-06-11,2.89,3.04,2.88,3.0,65484,2.89,3.04,2.88,3.0,65484,0.0,1.0
2025-06-12,2.97,3.07,2.8501,3.07,58990,2.97,3.07,2.8501,3.07,58990,0.0,1.0
2025-06-13,2.77,2.925,2.7495,2.82,78430,2.77,2.925,2.7495,2.82,78430,0.0,1.0
2025-06-16,2.4,2.85,2.32,2.77,163021,2.4,2.85,2.32,2.77,163021,0.0,1.0
2025-06-17,2.07,2.47,2.07,2.42,131907,2.07,2.47,2.07,2.42,131907,0.0,1.0
2025-06-18,2.17,2.3052,2.11,2.24,142468,2.17,2.3052,2.11,2.24,142468,0.0,1.0
2025-06-20,2.32,2.51,2.19,2.3,93812,2.32,2.51,2.19,2.3,93812,0.0,1.0
2025-06-23,2.44,2.44,2.25,2.32,83787,2.44,2.44,2.25,2.32,83787,0.0,1.0
2025-06-24,2.45,2.49,2.3304,2.49,38859,2.45,2.49,2.3304,2.49,38859,0.0,1.0
2025-06-25,2.59,2.95,2.3501,2.49,250195,2.59,2.95,2.3501,2.49,250195,0.0,1.0
2025-06-26,2.585,2.84,2.49,2.65,175145,2.585,2.84,2.49,2.65,175145,0.0,1.0
2025-06-27,2.45,2.6931,2.43,2.61,47540,2.45,2.6931,2.43,2.61,47540,0.0,1.0
2025-06-30,2.45,2.4823,2.3754,2.45,37768,2.45,2.4823,2.3754,2.45,37768,0.0,1.0
2025-07-01,2.48,2.6,2.35,2.41,128536,2.48,2.6,2.35,2.41,128536,0.0,1.0
2025-07-02,2.47,2.515,2.41,2.45,59639,2.47,2.515,2.41,2.45,59639,0.0,1.0
2025-07-03,2.39,2.4741,2.3601,2.46,43252,2.39,2.4741,2.3601,2.46,43252,0.0,1.0
2025-07-07,2.3,2.38,2.2582,2.38,41221,2.3,2.38,2.2582,2.38,41221,0.0,1.0
2025-07-08,2.48,2.48,2.3,2.3,32403,2.48,2.48,2.3,2.3,32403,0.0,1.0
2025-07-09,2.54,2.55,2.4115,2.48,61971,2.54,2.55,2.4115,2.48,61971,0.0,1.0
2025-07-10,2.58,2.58,2.5015,2.57,33275,2.58,2.58,2.5015,2.57,33275,0.0,1.0
2025-07-11,2.66,2.85,2.54,2.77,366420,2.66,2.85,2.54,2.77,366420,0.0,1.0
2025-07-14,2.67,2.8,2.54,2.78,87971,2.67,2.8,2.54,2.78,87971,0.0,1.0
2025-07-15,2.54,2.6694,2.5,2.66,44922,2.54,2.6694,2.5,2.66,44922,0.0,1.0
2025-07-16,2.625,2.6754,2.4901,2.51,48662,2.625,2.6754,2.4901,2.51,48662,0.0,1.0
2025-07-17,2.65,2.65,2.54,2.64,32495,2.65,2.65,2.54,2.64,32495,0.0,1.0
2025-07-18,2.63,2.71,2.58,2.71,70450,2.63,2.71,2.58,2.71,70450,0.0,1.0
2025-07-21,2.57,2.68,2.53,2.6,147908,2.57,2.68,2.53,2.6,147908,0.0,1.0
2025-07-22,2.61,2.63,2.53,2.63,34350,2.61,2.63,2.53,2.63,34350,0.0,1.0
2025-07-23,2.68,2.78,2.54,2.54,74071,2.68,2.78,2.54,2.54,74071,0.0,1.0
2025-07-24,2.71,2.78,2.6338,2.65,51002,2.71,2.78,2.6338,2.65,51002,0.0,1.0
2025-07-25,2.72,2.8799,2.56,2.87,703460,2.72,2.8799,2.56,2.87,703460,0.0,1.0
2025-07-28,2.935,3.09,2.81,2.85,280539,2.935,3.09,2.81,2.85,280539,0.0,1.0
2025-07-29,2.94,3.005,2.8739,3.0,62006,2.94,3.005,2.8739,3.0,62006,0.0,1.0
2025-07-30,2.77,3.03,2.7537,3.0,126213,2.77,3.03,2.7537,3.0,126213,0.0,1.0
2025-07-31,2.68,2.89,2.64,2.89,57184,2.68,2.89,2.64,2.89,57184,0.0,1.0
2025-08-01,2.61,2.7215,2.45,2.68,70477,2.61,2.7215,2.45,2.68,70477,0.0,1.0
2025-08-04,2.72,2.7553,2.62,2.65,45802,2.72,2.7553,2.62,2.65,45802,0.0,1.0
2025-08-05,2.68,2.74,2.6101,2.74,30681,2.68,2.74,2.6101,2.74,30681,0.0,1.0
2025-08-06,2.83,2.84,2.62,2.7,82791,2.83,2.84,2.62,2.7,82791,0.0,1.0
2025-08-07,2.93,2.98,2.7541,2.79,108247,2.93,2.98,2.7541,2.79,108247,0.0,1.0
2025-08-08,2.83,2.9899,2.8,2.95,40958,2.83,2.9899,2.8,2.95,40958,0.0,1.0
2025-08-11,2.77,2.89,2.77,2.85,34229,2.77,2.89,2.77,2.85,34229,0.0,1.0
2025-08-12,2.85,2.885,2.7235,2.8,24538,2.85,2.885,2.7235,2.8,24538,0.0,1.0
2025-08-13,3.04,3.05,2.83,2.84,75724,3.04,3.05,2.83,2.84,75724,0.0,1.0
2025-08-14,2.86,3.01,2.69,3.01,98300,2.86,3.01,2.69,3.01,98300,0.0,1.0
2025-08-15,2.88,2.94,2.811,2.86,28284,2.88,2.94,2.811,2.86,28284,0.0,1.0
2025-08-18,3.22,3.23,2.9,2.95,356583,3.22,3.23,2.9,2.95,356583,0.0,1.0
2025-08-19,3.04,3.4,2.96,3.2,106967,3.04,3.4,2.96,3.2,106967,0.0,1.0
2025-08-20,2.95,3.092,2.91,3.0,142756,2.95,3.092,2.91,3.0,142756,0.0,1.0
2025-08-21,3.1012,3.15,2.94,3.05,56604,3.1012,3.15,2.94,3.05,56604,0.0,1.0
2025-08-22,3.25,3.29,3.1,3.15,74198,3.25,3.29,3.1,3.15,74198,0.0,1.0
2025-08-25,3.206,3.25,3.15,3.2,55387,3.206,3.25,3.15,3.2,55387,0.0,1.0
2025-08-26,3.11,3.19,3.05,3.18,35560,3.11,3.19,3.05,3.18,35560,0.0,1.0
2025-08-27,3.03,3.11,3.03,3.11,96812,3.03,3.11,3.03,3.11,96812,0.0,1.0
2025-08-28,3.045,3.1099,3.02,3.07,14768,3.045,3.1099,3.02,3.07,14768,0.0,1.0
2025-08-29,2.75,3.05,2.7,3.05,178211,2.75,3.05,2.7,3.05,178211,0.0,1.0
2025-09-02,2.775,2.8,2.74,2.76,49696,2.775,2.8,2.74,2.76,49696,0.0,1.0
2025-09-03,2.59,2.85,2.5459,2.85,111273,2.59,2.85,2.5459,2.85,111273,0.0,1.0
2025-09-04,2.695,2.71,2.52,2.64,117249,2.695,2.71,2.52,2.64,117249,0.0,1.0
2025-09-05,2.92,3.0252,2.71,2.71,102340,2.92,3.0252,2.71,2.71,102340,0.0,1.0
2025-09-08,2.95,3.03,2.905,3.0,52326,2.95,3.03,2.905,3.0,52326,0.0,1.0
2025-09-09,2.8,3.04,2.7094,3.04,64428,2.8,3.04,2.7094,3.04,64428,0.0,1.0
2025-09-10,2.82,2.9182,2.72,2.82,63044,2.82,2.9182,2.72,2.82,63044,0.0,1.0
2025-09-11,2.88,2.94,2.7201,2.79,39728,2.88,2.94,2.7201,2.79,39728,0.0,1.0
2025-09-12,2.945,3.02,2.82,2.82,38841,2.945,3.02,2.82,2.82,38841,0.0,1.0
2025-09-15,2.92,3.02,2.81,3.0,25150,2.92,3.02,2.81,3.0,25150,0.0,1.0
2025-09-16,2.94,2.99,2.86,2.86,13428,2.94,2.99,2.86,2.86,13428,0.0,1.0
2025-09-17,2.925,3.05,2.86,2.86,52733,2.925,3.05,2.86,2.86,52733,0.0,1.0
2025-09-18,3.02,3.15,2.94,3.0,43127,3.02,3.15,2.94,3.0,43127,0.0,1.0
2025-09-19,3.086,3.17,3.02,3.1,112097,3.086,3.17,3.02,3.1,112097,0.0,1.0
2025-09-22,3.05,3.1,2.85,3.1,115735,3.05,3.1,2.85,3.1,115735,0.0,1.0
2025-09-23,3.02,3.1523,3.02,3.06,95817,3.02,3.1523,3.02,3.06,95817,0.0,1.0
2025-09-24,3.3,3.34,2.9601,3.04,105438,3.3,3.34,2.9601,3.04,105438,0.0,1.0
2025-09-25,4.53,4.75,3.91,4.29,77188485,4.53,4.75,3.91,4.29,77188485,0.0,1.0
2025-09-26,4.04,4.5,3.53,4.5,1836782,4.04,4.5,3.53,4.5,1836782,0.0,1.0
2025-09-29,3.8,4.12,3.8,3.9,677249,3.8,4.12,3.8,3.9,677249,0.0,1.0
2025-09-30,3.76,4.09,3.7,3.79,472213,3.76,4.09,3.7,3.79,472213,0.0,1.0
2025-10-01,4.44,4.56,3.8081,3.85,980471,4.44,4.56,3.8081,3.85,980471,0.0,1.0
2025-10-02,4.74,4.77,4.38,4.39,793741,4.74,4.77,4.38,4.39,793741,0.0,1.0
2025-10-03,5.43,5.48,4.68,4.71,935955,5.43,5.48,4.68,4.71,935955,0.0,1.0
2025-10-06,6.95,7.23,5.45,5.61,1426344,6.95,7.23,5.45,5.61,1426344,0.0,1.0
2025-10-07,5.72,7.2,5.52,7.03,1739358,5.72,7.2,5.52,7.03,1739358,0.0,1.0
2025-10-08,6.29,7.35,5.85,5.96,1450905,6.29,7.35,5.85,5.96,1450905,0.0,1.0
2025-10-09,6.43,6.82,6.25,6.32,576929,6.43,6.82,6.25,6.32,576929,0.0,1.0
2025-10-10,5.9,6.55,5.81,6.53,454274,5.9,6.55,5.81,6.53,454274,0.0,1.0
2025-10-13,6.26,6.36,5.902,5.91,381613,6.26,6.36,5.902,5.91,381613,0.0,1.0
2025-10-14,7.84,7.9039,6.1425,6.26,697229,7.84,7.9039,6.1425,6.26,697229,0.0,1.0
2025-10-15,11.01,12.1499,9.15,9.15,2735670,11.01,12.1499,9.15,9.15,2735670,0.0,1.0
2025-10-16,9.6,11.5099,9.58,11.29,901204,9.6,11.5099,9.58,11.29,901204,0.0,1.0
2025-10-17,6.79,9.4999,6.13,9.33,1952171,6.79,9.4999,6.13,9.33,1952171,0.0,1.0
2025-10-20,7.09,8.1,6.95,7.0,582728,7.09,8.1,6.95,7.0,582728,0.0,1.0
2025-10-21,6.53,7.1679,6.23,6.96,390276,6.53,7.1679,6.23,6.96,390276,0.0,1.0
2025-10-22,5.44,6.312,5.29,6.09,646804,5.44,6.312,5.29,6.09,646804,0.0,1.0
2025-10-23,5.61,6.2,5.4,5.4,356218,5.61,6.2,5.4,5.4,356218,0.0,1.0
2025-10-24,5.89,6.24,5.6,5.61,263933,5.89,6.24,5.6,5.61,263933,0.0,1.0
2025-10-27,6.13,6.44,5.99,6.02,383552,6.13,6.44,5.99,6.02,383552,0.0,1.0
2025-10-28,6.48,6.82,6.01,6.1,239886,6.48,6.82,6.01,6.1,239886,0.0,1.0
2025-10-29,5.75,6.6984,5.7,6.47,210642,5.75,6.6984,5.7,6.47,210642,0.0,1.0
2025-10-30,5.76,6.15,5.6,5.73,309961,5.76,6.15,5.6,5.73,309961,0.0,1.0
2025-10-31,5.75,6.1399,5.68,5.84,142284,5.75,6.1399,5.68,5.84,142284,0.0,1.0
2025-11-03,5.77,5.98,5.5101,5.89,157463,5.77,5.98,5.5101,5.89,157463,0.0,1.0
2025-11-04,5.6,6.01,5.57,5.57,131001,5.6,6.01,5.57,5.57,131001,0.0,1.0
2025-11-05,5.66,5.9,5.57,5.6,88843,5.66,5.9,5.57,5.6,88843,0.0,1.0
2025-11-06,6.26,6.44,5.6887,5.9,302942,6.26,6.44,5.6887,5.9,302942,0.0,1.0
2025-11-07,6.38,6.45,5.74,6.19,315109,6.38,6.45,5.74,6.19,315109,0.0,1.0
2025-11-10,6.38,6.55,6.08,6.45,190823,6.38,6.55,6.08,6.45,190823,0.0,1.0
2025-11-11,6.0,6.37,6.0,6.35,88531,6.0,6.37,6.0,6.35,88531,0.0,1.0
2025-11-12,6.04,6.2,5.7501,6.07,92906,6.04,6.2,5.7501,6.07,92906,0.0,1.0
2025-11-13,5.71,6.1,5.51,5.9,137243,5.71,6.1,5.51,5.9,137243,0.0,1.0
2025-11-14,5.46,5.8599,5.171,5.45,75705,5.46,5.8599,5.171,5.45,75705,0.0,1.0
2025-11-17,5.21,5.4999,5.2,5.3,105562,5.21,5.4999,5.2,5.3,105562,0.0,1.0
2025-11-18,5.26,5.32,5.09,5.17,47561,5.26,5.32,5.09,5.17,47561,0.0,1.0
2025-11-19,4.88,5.21,4.8318,5.09,135236,4.88,5.21,4.8318,5.09,135236,0.0,1.0
2025-11-20,5.34,5.99,5.26,5.31,177849,5.34,5.99,5.26,5.31,177849,0.0,1.0
2025-11-21,5.18,5.44,4.85,5.44,115451,5.18,5.44,4.85,5.44,115451,0.0,1.0
2025-11-24,5.35,5.39,5.03,5.13,54439,5.35,5.39,5.03,5.13,54439,0.0,1.0
2025-11-25,5.4,5.42,5.01,5.4,42457,5.4,5.42,5.01,5.4,42457,0.0,1.0
2025-11-26,5.65,5.78,5.19,5.4,38364,5.65,5.78,5.19,5.4,38364,0.0,1.0