date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-26,18.11,19.44,10.57,10.59,6331892,18110.0,19440.0,10570.0,10590.0,6331.892,0.0,1.0
2021-01-27,9.1,14.12,8.0,13.36,6643493,9100.0,14120.0,8000.0,13360.0,6643.493,0.0,1.0
2021-01-28,8.25,9.19,8.1,9.19,1138637,8250.0,9190.0,8100.0,9190.0,1138.637,0.0,1.0
2021-01-29,8.04,8.5,7.95,8.21,722149,8040.0,8500.0,7950.0,8210.0,722.149,0.0,1.0
2021-02-01,9.09,9.9,7.5,8.05,2143924,9090.0,9900.0,7500.0,8050.0,2143.924,0.0,1.0
2021-02-02,8.21,9.2,8.05,9.2,576272,8210.0,9200.0,8050.0,9200.0,576.272,0.0,1.0
2021-02-03,8.55,8.7,8.3,8.7,255111,8550.0,8700.0,8300.0,8700.0,255.111,0.0,1.0
2021-02-04,8.52,8.88,8.33,8.88,478232,8520.0,8880.0,8330.0,8880.0,478.232,0.0,1.0
2021-02-05,8.4,8.69,8.27,8.5,268357,8400.0,8690.0,8270.0,8500.0,268.357,0.0,1.0
2021-02-08,9.2,9.85,8.52,8.66,880665,9200.0,9850.0,8520.0,8660.0,880.665,0.0,1.0
2021-02-09,11.14,11.3,9.331,9.81,1836496,11140.0,11300.0,9331.0,9810.0,1836.496,0.0,1.0
2021-02-10,10.09,11.97,9.34,11.1201,945975,10090.0,11970.0,9340.0,11120.1,945.975,0.0,1.0
2021-02-11,9.66,10.49,9.35,9.91,330830,9660.0,10490.0,9350.0,9910.0,330.83,0.0,1.0
2021-02-12,9.98,10.65,9.17,9.7,529475,9980.0,10650.0,9170.0,9700.0,529.475,0.0,1.0
2021-02-16,9.73,10.5,9.61,10.02,462812,9730.0,10500.0,9610.0,10020.0,462.812,0.0,1.0
2021-02-17,9.29,10.1453,9.04,9.61,471201,9290.0,10145.3,9040.0,9610.0,471.201,0.0,1.0
2021-02-18,8.67,9.27,8.56,9.16,213146,8670.0,9270.0,8560.0,9160.0,213.146,0.0,1.0
2021-02-19,9.07,9.2,8.8,8.9,173122,9070.0,9200.0,8800.0,8900.0,173.122,0.0,1.0
2021-02-22,8.35,8.94,8.3,8.91,268697,8350.0,8940.0,8300.0,8910.0,268.697,0.0,1.0
2021-02-23,7.35,7.95,6.96,7.86,394782,7350.0,7950.0,6960.0,7860.0,394.782,0.0,1.0
2021-02-24,7.99,8.24,7.43,7.6,306149,7990.0,8240.0,7430.0,7600.0,306.149,0.0,1.0
2021-02-25,7.62,8.29,7.57,8.2,175454,7620.0,8290.0,7570.0,8200.0,175.454,0.0,1.0
2021-02-26,7.45,7.6,7.27,7.43,156581,7450.0,7600.0,7270.0,7430.0,156.581,0.0,1.0
2021-03-01,7.5,7.7472,7.401,7.63,105240,7500.0,7747.2,7401.0,7630.0,105.24,0.0,1.0
2021-03-02,7.57,7.75,7.31,7.51,114661,7570.0,7750.0,7310.0,7510.0,114.661,0.0,1.0
2021-03-03,7.24,7.77,7.06,7.7,111690,7240.0,7770.0,7060.0,7700.0,111.69,0.0,1.0
2021-03-04,6.25,7.12,5.95,7.12,328398,6250.0,7120.0,5950.0,7120.0,328.398,0.0,1.0
2021-03-05,6.51,6.56,5.1,6.27,316148,6510.0,6560.0,5100.0,6270.0,316.148,0.0,1.0
2021-03-08,6.3,6.8,6.05,6.5,241160,6300.0,6800.0,6050.0,6500.0,241.16,0.0,1.0
2021-03-09,6.65,6.9,6.43,6.61,159316,6650.0,6900.0,6430.0,6610.0,159.316,0.0,1.0
2021-03-10,6.6,6.9899,6.32,6.76,195538,6600.0,6989.9,6320.0,6760.0,195.538,0.0,1.0
2021-03-11,7.18,7.49,6.7075,6.72,184104,7180.0,7490.0,6707.5,6720.0,184.104,0.0,1.0
2021-03-12,7.2,7.3113,7.04,7.04,73438,7200.0,7311.3,7040.0,7040.0,73.438,0.0,1.0
2021-03-15,7.25,7.43,7.15,7.32,67982,7250.0,7430.0,7150.0,7320.0,67.982,0.0,1.0
2021-03-16,6.7,7.4,6.7,7.4,184398,6700.0,7400.0,6700.0,7400.0,184.398,0.0,1.0
2021-03-17,6.96,7.0,6.56,6.61,64088,6960.0,7000.0,6560.0,6610.0,64.088,0.0,1.0
2021-03-18,6.76,6.9,6.6117,6.81,69741,6760.0,6900.0,6611.7,6810.0,69.741,0.0,1.0
2021-03-19,6.75,6.86,6.63,6.73,34504,6750.0,6860.0,6630.0,6730.0,34.504,0.0,1.0
2021-03-22,6.7,6.85,6.7,6.83,42066,6700.0,6850.0,6700.0,6830.0,42.066,0.0,1.0
2021-03-23,6.21,6.61,6.13,6.59,75787,6210.0,6610.0,6130.0,6590.0,75.787,0.0,1.0
2021-03-24,5.78,6.27,5.7,6.27,73609,5780.0,6270.0,5700.0,6270.0,73.609,0.0,1.0
2021-03-25,5.75,5.9259,5.51,5.51,78598,5750.0,5925.9,5510.0,5510.0,78.598,0.0,1.0
2021-03-26,5.79,5.93,5.51,5.89,40785,5790.0,5930.0,5510.0,5890.0,40.785,0.0,1.0
2021-03-29,5.99,6.2491,5.7019,5.76,102072,5990.0,6249.1,5701.9,5760.0,102.072,0.0,1.0
2021-03-30,5.79,6.06,5.79,6.0,36210,5790.0,6060.0,5790.0,6000.0,36.21,0.0,1.0
2021-03-31,5.91,6.05,5.8035,5.84,40959,5910.0,6050.0,5803.5,5840.0,40.959,0.0,1.0
2021-04-01,6.26,7.04,6.1859,6.21,317677,6260.0,7040.0,6185.9,6210.0,317.677,0.0,1.0
2021-04-05,7.32,7.9,6.33,6.37,1311258,7320.0,7900.0,6330.0,6370.0,1311.258,0.0,1.0
2021-04-06,7.18,7.9,7.01,7.44,343674,7180.0,7900.0,7010.0,7440.0,343.674,0.0,1.0
2021-04-07,7.22,7.42,7.0515,7.31,119502,7220.0,7420.0,7051.5,7310.0,119.502,0.0,1.0
2021-04-08,7.12,7.36,7.0,7.3,103029,7120.0,7360.0,7000.0,7300.0,103.029,0.0,1.0
2021-04-09,7.1,7.29,7.0,7.15,70672,7100.0,7290.0,7000.0,7150.0,70.672,0.0,1.0
2021-04-12,6.63,7.07,6.5,7.06,104011,6630.0,7070.0,6500.0,7060.0,104.011,0.0,1.0
2021-04-13,6.23,6.6199,6.17,6.54,79910,6230.0,6619.9,6170.0,6540.0,79.91,0.0,1.0
2021-04-14,5.94,6.2899,5.91,6.03,65681,5940.0,6289.9,5910.0,6030.0,65.681,0.0,1.0
2021-04-15,6.0,6.29,5.82,6.21,118403,6000.0,6290.0,5820.0,6210.0,118.403,0.0,1.0
2021-04-16,6.07,6.23,5.7501,5.94,64243,6070.0,6230.0,5750.1,5940.0,64.243,0.0,1.0
2021-04-19,6.0,6.08,5.8001,6.05,35265,6000.0,6080.0,5800.1,6050.0,35.265,0.0,1.0
2021-04-20,5.75,6.1,5.7101,6.0,58424,5750.0,6100.0,5710.1,6000.0,58.424,0.0,1.0
2021-04-21,5.9545,6.0,5.75,5.77,29971,5954.5,6000.0,5750.0,5770.0,29.971,0.0,1.0
2021-04-22,6.15,6.35,5.91,6.15,68599,6150.0,6350.0,5910.0,6150.0,68.599,0.0,1.0
2021-04-23,6.1,6.4683,6.1,6.25,42805,6100.0,6468.3,6100.0,6250.0,42.805,0.0,1.0
2021-04-26,6.01,6.32,5.98,6.32,87483,6010.0,6320.0,5980.0,6320.0,87.483,0.0,1.0
2021-04-27,6.06,6.1,5.9,6.0,87309,6060.0,6100.0,5900.0,6000.0,87.309,0.0,1.0
2021-04-28,5.93,6.041,5.85,6.04,36083,5930.0,6041.0,5850.0,6040.0,36.083,0.0,1.0
2021-04-29,5.94,6.09,5.89,6.09,18818,5940.0,6090.0,5890.0,6090.0,18.818,0.0,1.0
2021-04-30,5.85,5.9745,5.8,5.88,34943,5850.0,5974.5,5800.0,5880.0,34.943,0.0,1.0
2021-05-03,5.63,5.88,5.62,5.88,25690,5630.0,5880.0,5620.0,5880.0,25.69,0.0,1.0
2021-05-04,5.72,6.0,5.5,5.82,91431,5720.0,6000.0,5500.0,5820.0,91.431,0.0,1.0
2021-05-05,5.8,5.8,5.45,5.78,107055,5800.0,5800.0,5450.0,5780.0,107.055,0.0,1.0
2021-05-06,5.56,6.0,5.5,5.69,177347,5560.0,6000.0,5500.0,5690.0,177.347,0.0,1.0
2021-05-07,5.18,5.78,5.14,5.53,176341,5180.0,5780.0,5140.0,5530.0,176.341,0.0,1.0
2021-05-10,4.78,5.2,4.75,5.2,142198,4780.0,5200.0,4750.0,5200.0,142.198,0.0,1.0
2021-05-11,4.8,4.8,4.38,4.56,227479,4800.0,4800.0,4380.0,4560.0,227.479,0.0,1.0
2021-05-12,4.6,4.79,4.51,4.79,102003,4600.0,4790.0,4510.0,4790.0,102.003,0.0,1.0
2021-05-13,4.63,4.75,4.52,4.65,121328,4630.0,4750.0,4520.0,4650.0,121.328,0.0,1.0
2021-05-14,4.66,4.91,4.53,4.72,346384,4660.0,4910.0,4530.0,4720.0,346.384,0.0,1.0
2021-05-17,4.93,5.0,4.69,4.69,252819,4930.0,5000.0,4690.0,4690.0,252.819,0.0,1.0
2021-05-18,5.23,5.24,4.91,5.08,218770,5230.0,5240.0,4910.0,5080.0,218.77,0.0,1.0
2021-05-19,5.53,5.6,5.11,5.14,283784,5530.0,5600.0,5110.0,5140.0,283.784,0.0,1.0
2021-05-20,5.75,6.1,5.4156,5.6,716804,5750.0,6100.0,5415.6,5600.0,716.804,0.0,1.0
2021-05-21,6.04,6.25,5.4,5.75,484195,6040.0,6250.0,5400.0,5750.0,484.195,0.0,1.0
2021-05-24,5.0,6.1399,4.86,6.06,518642,5000.0,6139.9,4860.0,6060.0,518.642,0.0,1.0
2021-05-25,4.69,5.08,4.61,5.08,313254,4690.0,5080.0,4610.0,5080.0,313.254,0.0,1.0
2021-05-26,5.62,5.95,4.61,4.72,1494788,5620.0,5950.0,4610.0,4720.0,1494.788,0.0,1.0
2021-05-27,4.52,4.95,4.42,4.78,2973555,4520.0,4950.0,4420.0,4780.0,2973.555,0.0,1.0
2021-05-28,4.27,4.57,4.11,4.55,1466698,4270.0,4570.0,4110.0,4550.0,1466.698,0.0,1.0
2021-06-01,4.17,4.33,4.17,4.33,511298,4170.0,4330.0,4170.0,4330.0,511.298,0.0,1.0
2021-06-02,4.0,4.21,3.84,4.21,1102934,4000.0,4210.0,3840.0,4210.0,1102.934,0.0,1.0
2021-06-03,3.91,4.03,3.85,3.95,778646,3910.0,4030.0,3850.0,3950.0,778.646,0.0,1.0
2021-06-04,4.11,4.1301,3.86,3.93,679526,4110.0,4130.1,3860.0,3930.0,679.526,0.0,1.0
2021-06-07,4.07,4.14,3.9514,4.08,466764,4070.0,4140.0,3951.4,4080.0,466.764,0.0,1.0
2021-06-08,4.11,4.16,3.9563,4.08,450205,4110.0,4160.0,3956.3,4080.0,450.205,0.0,1.0
2021-06-09,4.17,4.31,4.035,4.15,440879,4170.0,4310.0,4035.0,4150.0,440.879,0.0,1.0
2021-06-10,4.06,4.24,3.99,4.17,297712,4060.0,4240.0,3990.0,4170.0,297.712,0.0,1.0
2021-06-11,4.05,4.17,4.02,4.1,248981,4050.0,4170.0,4020.0,4100.0,248.981,0.0,1.0
2021-06-14,4.07,4.2,4.01,4.05,345361,4070.0,4200.0,4010.0,4050.0,345.361,0.0,1.0
2021-06-15,4.0,4.1362,3.91,4.08,307120,4000.0,4136.2,3910.0,4080.0,307.12,0.0,1.0
2021-06-16,3.95,4.06,3.87,3.95,434553,3950.0,4060.0,3870.0,3950.0,434.553,0.0,1.0
2021-06-17,3.96,3.99,3.9,3.94,216619,3960.0,3990.0,3900.0,3940.0,216.619,0.0,1.0
2021-06-18,3.86,3.95,3.81,3.93,189482,3860.0,3950.0,3810.0,3930.0,189.482,0.0,1.0
2021-06-21,3.77,3.88,3.66,3.85,429568,3770.0,3880.0,3660.0,3850.0,429.568,0.0,1.0
2021-06-22,3.88,3.88,3.761,3.79,183867,3880.0,3880.0,3761.0,3790.0,183.867,0.0,1.0
2021-06-23,3.86,3.95,3.83,3.83,129646,3860.0,3950.0,3830.0,3830.0,129.646,0.0,1.0
2021-06-24,3.9,3.98,3.81,3.9,372416,3900.0,3980.0,3810.0,3900.0,372.416,0.0,1.0
2021-06-25,3.89,3.98,3.81,3.9,411404,3890.0,3980.0,3810.0,3900.0,411.404,0.0,1.0
2021-06-28,3.95,3.96,3.85,3.89,301505,3950.0,3960.0,3850.0,3890.0,301.505,0.0,1.0
2021-06-29,4.06,4.17,3.88,3.94,883783,4060.0,4170.0,3880.0,3940.0,883.783,0.0,1.0
2021-06-30,4.35,4.68,3.94,4.07,2910252,4350.0,4680.0,3940.0,4070.0,2910.252,0.0,1.0
2021-07-01,4.12,4.59,3.96,4.57,928572,4120.0,4590.0,3960.0,4570.0,928.572,0.0,1.0
2021-07-02,3.97,4.07,3.8,4.06,567389,3970.0,4070.0,3800.0,4060.0,567.389,0.0,1.0
2021-07-06,3.64,3.855,3.5101,3.85,514037,3640.0,3855.0,3510.1,3850.0,514.037,0.0,1.0
2021-07-07,3.47,3.69,3.4,3.69,371968,3470.0,3690.0,3400.0,3690.0,371.968,0.0,1.0
2021-07-08,3.39,3.4,3.21,3.3,207941,3390.0,3400.0,3210.0,3300.0,207.941,0.0,1.0
2021-07-09,3.53,3.695,3.42,3.42,342046,3530.0,3695.0,3420.0,3420.0,342.046,0.0,1.0
2021-07-12,3.53,3.67,3.43,3.57,191784,3530.0,3670.0,3430.0,3570.0,191.784,0.0,1.0
2021-07-13,3.97,4.3,3.478,3.48,2675143,3970.0,4300.0,3478.0,3480.0,2675.143,0.0,1.0
2021-07-14,3.47,3.94,3.43,3.92,923258,3470.0,3940.0,3430.0,3920.0,923.258,0.0,1.0
2021-07-15,3.36,3.6,3.33,3.49,556394,3360.0,3600.0,3330.0,3490.0,556.394,0.0,1.0
2021-07-16,3.22,3.38,3.2,3.38,379854,3220.0,3380.0,3200.0,3380.0,379.854,0.0,1.0
2021-07-19,3.15,3.21,2.96,3.2,402395,3150.0,3210.0,2960.0,3200.0,402.395,0.0,1.0
2021-07-20,3.15,3.24,3.05,3.12,362445,3150.0,3240.0,3050.0,3120.0,362.445,0.0,1.0
2021-07-21,3.34,3.39,3.14,3.18,164140,3340.0,3390.0,3140.0,3180.0,164.14,0.0,1.0
2021-07-22,3.23,3.37,3.16,3.34,130996,3230.0,3370.0,3160.0,3340.0,130.996,0.0,1.0
2021-07-23,3.13,3.22,3.05,3.15,261317,3130.0,3220.0,3050.0,3150.0,261.317,0.0,1.0
2021-07-26,3.39,4.98,3.01,3.02,18020569,3390.0,4980.0,3010.0,3020.0,18020.569,0.0,1.0
2021-07-27,3.13,3.26,2.95,3.21,826342,3130.0,3260.0,2950.0,3210.0,826.342,0.0,1.0
2021-07-28,3.15,3.22,3.05,3.05,251249,3150.0,3220.0,3050.0,3050.0,251.249,0.0,1.0
2021-07-29,3.05,3.2042,3.05,3.18,147445,3050.0,3204.2,3050.0,3180.0,147.445,0.0,1.0
2021-07-30,3.05,3.16,2.97,3.01,278620,3050.0,3160.0,2970.0,3010.0,278.62,0.0,1.0
2021-08-02,3.08,3.18,3.02,3.12,332577,3080.0,3180.0,3020.0,3120.0,332.577,0.0,1.0
2021-08-03,3.14,3.2,3.03,3.08,232533,3140.0,3200.0,3030.0,3080.0,232.533,0.0,1.0
2021-08-04,3.08,3.21,3.05,3.14,335442,3080.0,3210.0,3050.0,3140.0,335.442,0.0,1.0
2021-08-05,3.24,3.27,3.0435,3.09,204677,3240.0,3270.0,3043.5,3090.0,204.677,0.0,1.0
2021-08-06,3.18,3.34,3.16,3.25,149073,3180.0,3340.0,3160.0,3250.0,149.073,0.0,1.0
2021-08-09,3.23,3.38,3.21,3.21,235777,3230.0,3380.0,3210.0,3210.0,235.777,0.0,1.0
2021-08-10,3.36,3.8,3.22,3.24,1545566,3360.0,3800.0,3220.0,3240.0,1545.566,0.0,1.0
2021-08-11,3.31,3.3667,3.1724,3.36,218290,3310.0,3366.7,3172.4,3360.0,218.29,0.0,1.0
2021-08-12,3.21,3.39,3.13,3.29,201479,3210.0,3390.0,3130.0,3290.0,201.479,0.0,1.0
2021-08-13,3.15,3.35,3.1,3.18,297286,3150.0,3350.0,3100.0,3180.0,297.286,0.0,1.0
2021-08-16,3.03,3.12,3.0,3.11,152316,3030.0,3120.0,3000.0,3110.0,152.316,0.0,1.0
2021-08-17,2.94,3.08,2.9,3.0,182582,2940.0,3080.0,2900.0,3000.0,182.582,0.0,1.0
2021-08-18,3.03,3.14,2.92,2.92,145711,3030.0,3140.0,2920.0,2920.0,145.711,0.0,1.0
2021-08-19,3.0,3.14,2.92,2.98,186550,3000.0,3140.0,2920.0,2980.0,186.55,0.0,1.0
2021-08-20,2.99,3.14,2.97,2.99,98786,2990.0,3140.0,2970.0,2990.0,98.786,0.0,1.0
2021-08-23,3.04,3.16,3.01,3.05,202413,3040.0,3160.0,3010.0,3050.0,202.413,0.0,1.0
2021-08-24,3.2,3.28,3.06,3.07,187516,3200.0,3280.0,3060.0,3070.0,187.516,0.0,1.0
2021-08-25,3.29,3.35,3.2001,3.25,119656,3290.0,3350.0,3200.1,3250.0,119.656,0.0,1.0
2021-08-26,3.19,3.33,3.17,3.29,65415,3190.0,3330.0,3170.0,3290.0,65.415,0.0,1.0
2021-08-27,3.13,3.24,3.11,3.15,80800,3130.0,3240.0,3110.0,3150.0,80.8,0.0,1.0
2021-08-30,3.15,3.22,3.03,3.15,130041,3150.0,3220.0,3030.0,3150.0,130.041,0.0,1.0
2021-08-31,3.21,3.25,3.1,3.11,141411,3210.0,3250.0,3100.0,3110.0,141.411,0.0,1.0
2021-09-01,3.19,3.39,3.15,3.17,180941,3190.0,3390.0,3150.0,3170.0,180.941,0.0,1.0
2021-09-02,3.4,3.4405,3.19,3.19,200838,3400.0,3440.5,3190.0,3190.0,200.838,0.0,1.0
2021-09-03,3.22,3.435,3.22,3.4,147145,3220.0,3435.0,3220.0,3400.0,147.145,0.0,1.0
2021-09-07,3.33,3.35,3.22,3.29,147476,3330.0,3350.0,3220.0,3290.0,147.476,0.0,1.0
2021-09-08,3.18,3.32,3.11,3.32,57615,3180.0,3320.0,3110.0,3320.0,57.615,0.0,1.0
2021-09-09,3.24,3.24,3.12,3.15,76214,3240.0,3240.0,3120.0,3150.0,76.214,0.0,1.0
2021-09-10,3.17,3.27,3.1,3.22,70703,3170.0,3270.0,3100.0,3220.0,70.703,0.0,1.0
2021-09-13,3.21,3.289,3.1,3.19,105181,3210.0,3289.0,3100.0,3190.0,105.181,0.0,1.0
2021-09-14,3.13,3.26,3.1,3.26,135620,3130.0,3260.0,3100.0,3260.0,135.62,0.0,1.0
2021-09-15,3.15,3.46,3.13,3.16,683594,3150.0,3460.0,3130.0,3160.0,683.594,0.0,1.0
2021-09-16,3.09,3.26,3.08,3.17,161957,3090.0,3260.0,3080.0,3170.0,161.957,0.0,1.0
2021-09-17,3.07,3.19,3.02,3.08,103817,3070.0,3190.0,3020.0,3080.0,103.817,0.0,1.0
2021-09-20,2.9,3.2,2.9,3.06,242255,2900.0,3200.0,2900.0,3060.0,242.255,0.0,1.0
2021-09-21,2.98,3.1,2.91,2.98,159674,2980.0,3100.0,2910.0,2980.0,159.674,0.0,1.0
2021-09-22,2.98,3.03,2.9301,3.0,120126,2980.0,3030.0,2930.1,3000.0,120.126,0.0,1.0
2021-09-23,2.935,2.97,2.91,2.97,92084,2935.0,2970.0,2910.0,2970.0,92.084,0.0,1.0
2021-09-24,2.87,3.07,2.81,2.92,276414,2870.0,3070.0,2810.0,2920.0,276.414,0.0,1.0
2021-09-27,2.87,2.97,2.77,2.87,143905,2870.0,2970.0,2770.0,2870.0,143.905,0.0,1.0
2021-09-28,2.89,3.02,2.81,2.84,242969,2890.0,3020.0,2810.0,2840.0,242.969,0.0,1.0
2021-09-29,2.83,3.05,2.81,2.86,284382,2830.0,3050.0,2810.0,2860.0,284.382,0.0,1.0
2021-09-30,2.92,2.9691,2.81,2.86,107189,2920.0,2969.1,2810.0,2860.0,107.189,0.0,1.0
2021-10-01,2.91,2.9856,2.88,2.91,82935,2910.0,2985.6,2880.0,2910.0,82.935,0.0,1.0
2021-10-04,2.8,2.93,2.78,2.88,220541,2800.0,2930.0,2780.0,2880.0,220.541,0.0,1.0
2021-10-05,2.8,2.92,2.71,2.84,283085,2800.0,2920.0,2710.0,2840.0,283.085,0.0,1.0
2021-10-06,2.72,2.9571,2.68,2.78,787366,2720.0,2957.1,2680.0,2780.0,787.366,0.0,1.0
2021-10-07,2.83,2.865,2.71,2.72,152143,2830.0,2865.0,2710.0,2720.0,152.143,0.0,1.0
2021-10-08,2.86,2.93,2.77,2.84,128103,2860.0,2930.0,2770.0,2840.0,128.103,0.0,1.0
2021-10-11,2.83,3.08,2.83,2.89,385661,2830.0,3080.0,2830.0,2890.0,385.661,0.0,1.0
2021-10-12,2.89,2.9,2.81,2.81,66416,2890.0,2900.0,2810.0,2810.0,66.416,0.0,1.0
2021-10-13,2.9,3.07,2.86,2.87,212330,2900.0,3070.0,2860.0,2870.0,212.33,0.0,1.0
2021-10-14,2.95,3.01,2.9132,2.92,84063,2950.0,3010.0,2913.2,2920.0,84.063,0.0,1.0
2021-10-15,2.96,3.09,2.94,2.95,187834,2960.0,3090.0,2940.0,2950.0,187.834,0.0,1.0
2021-10-18,2.94,3.02,2.93,2.97,77888,2940.0,3020.0,2930.0,2970.0,77.888,0.0,1.0
2021-10-19,2.99,3.04,2.94,2.94,131074,2990.0,3040.0,2940.0,2940.0,131.074,0.0,1.0
2021-10-20,2.88,2.98,2.85,2.98,103361,2880.0,2980.0,2850.0,2980.0,103.361,0.0,1.0
2021-10-21,2.86,2.98,2.85,2.86,93171,2860.0,2980.0,2850.0,2860.0,93.171,0.0,1.0
2021-10-22,2.78,2.88,2.76,2.86,153822,2780.0,2880.0,2760.0,2860.0,153.822,0.0,1.0
2021-10-25,2.83,2.89,2.78,2.78,84950,2830.0,2890.0,2780.0,2780.0,84.95,0.0,1.0
2021-10-26,2.81,2.87,2.78,2.81,133067,2810.0,2870.0,2780.0,2810.0,133.067,0.0,1.0
2021-10-27,2.84,2.96,2.81,2.84,259454,2840.0,2960.0,2810.0,2840.0,259.454,0.0,1.0
2021-10-28,2.97,3.02,2.8,2.84,249349,2970.0,3020.0,2800.0,2840.0,249.349,0.0,1.0
2021-10-29,2.89,2.98,2.86,2.92,158246,2890.0,2980.0,2860.0,2920.0,158.246,0.0,1.0
2021-11-01,2.9,2.98,2.87,2.88,93298,2900.0,2980.0,2870.0,2880.0,93.298,0.0,1.0
2021-11-02,2.85,2.9,2.82,2.88,100702,2850.0,2900.0,2820.0,2880.0,100.702,0.0,1.0
2021-11-03,2.93,2.93,2.83,2.83,135711,2930.0,2930.0,2830.0,2830.0,135.711,0.0,1.0
2021-11-04,2.91,2.96,2.84,2.96,95285,2910.0,2960.0,2840.0,2960.0,95.285,0.0,1.0
2021-11-05,2.85,2.95,2.84,2.92,106114,2850.0,2950.0,2840.0,2920.0,106.114,0.0,1.0
2021-11-08,2.96,3.04,2.87,2.88,452408,2960.0,3040.0,2870.0,2880.0,452.408,0.0,1.0
2021-11-09,3.09,3.1,2.87,2.95,229626,3090.0,3100.0,2870.0,2950.0,229.626,0.0,1.0
2021-11-10,2.93,3.08,2.93,3.05,229573,2930.0,3080.0,2930.0,3050.0,229.573,0.0,1.0
2021-11-11,3.05,3.08,2.92,2.92,108795,3050.0,3080.0,2920.0,2920.0,108.795,0.0,1.0
2021-11-12,3.2,3.37,2.98,3.01,629941,3200.0,3370.0,2980.0,3010.0,629.941,0.0,1.0
2021-11-15,3.14,3.25,3.05,3.24,136009,3140.0,3250.0,3050.0,3240.0,136.009,0.0,1.0
2021-11-16,3.1,3.15,2.96,3.12,206647,3100.0,3150.0,2960.0,3120.0,206.647,0.0,1.0
2021-11-17,2.97,3.18,2.92,3.13,242756,2970.0,3180.0,2920.0,3130.0,242.756,0.0,1.0
2021-11-18,2.71,2.9922,2.58,2.93,441401,2710.0,2992.2,2580.0,2930.0,441.401,0.0,1.0
2021-11-19,2.63,2.7003,2.5,2.7,290650,2630.0,2700.3,2500.0,2700.0,290.65,0.0,1.0
2021-11-22,2.44,2.63,2.3648,2.63,188291,2440.0,2630.0,2364.8,2630.0,188.291,0.0,1.0
2021-11-23,2.39,2.5001,2.27,2.42,139948,2390.0,2500.1,2270.0,2420.0,139.948,0.0,1.0
2021-11-24,2.45,2.46,2.3115,2.4,90391,2450.0,2460.0,2311.5,2400.0,90.391,0.0,1.0
2021-11-26,2.32,2.4,2.08,2.34,184904,2320.0,2400.0,2080.0,2340.0,184.904,0.0,1.0
2021-11-29,2.26,2.43,2.25,2.355,120978,2260.0,2430.0,2250.0,2355.0,120.978,0.0,1.0
2021-11-30,2.23,2.35,2.1,2.23,172275,2230.0,2350.0,2100.0,2230.0,172.275,0.0,1.0
2021-12-01,2.1,2.34,2.1,2.24,157612,2100.0,2340.0,2100.0,2240.0,157.612,0.0,1.0
2021-12-02,2.22,2.25,2.12,2.12,60296,2220.0,2250.0,2120.0,2120.0,60.296,0.0,1.0
2021-12-03,1.92,2.335,1.88,2.23,281299,1920.0,2335.0,1880.0,2230.0,281.299,0.0,1.0
2021-12-06,2.0,2.05,1.75,1.91,101257,2000.0,2050.0,1750.0,1910.0,101.257,0.0,1.0
2021-12-07,2.12,2.19,2.05,2.07,62255,2120.0,2190.0,2050.0,2070.0,62.255,0.0,1.0
2021-12-08,2.14,2.18,2.03,2.09,141716,2140.0,2180.0,2030.0,2090.0,141.716,0.0,1.0
2021-12-09,2.06,2.1376,2.01,2.09,56029,2060.0,2137.6,2010.0,2090.0,56.029,0.0,1.0
2021-12-10,1.95,2.09,1.92,2.09,40961,1950.0,2090.0,1920.0,2090.0,40.961,0.0,1.0
2021-12-13,1.8,2.05,1.77,2.025,75155,1800.0,2050.0,1770.0,2025.0,75.155,0.0,1.0
2021-12-14,1.89,1.925,1.77,1.785,74790,1890.0,1925.0,1770.0,1785.0,74.79,0.0,1.0
2021-12-15,1.85,1.92,1.79,1.89,43897,1850.0,1920.0,1790.0,1890.0,43.897,0.0,1.0
2021-12-16,1.75,1.86,1.75,1.82,87118,1750.0,1860.0,1750.0,1820.0,87.118,0.0,1.0
2021-12-17,1.81,1.85,1.71,1.75,50794,1810.0,1850.0,1710.0,1750.0,50.794,0.0,1.0
2021-12-20,1.7,1.7458,1.66,1.73,69899,1700.0,1745.8,1660.0,1730.0,69.899,0.0,1.0
2021-12-21,1.745,1.785,1.72,1.72,47179,1745.0,1785.0,1720.0,1720.0,47.179,0.0,1.0
2021-12-22,1.76,1.762,1.68,1.74,56207,1760.0,1762.0,1680.0,1740.0,56.207,0.0,1.0
2021-12-23,1.75,1.8,1.7,1.77,141396,1750.0,1800.0,1700.0,1770.0,141.396,0.0,1.0
2021-12-27,1.66,1.76,1.65,1.76,114577,1660.0,1760.0,1650.0,1760.0,114.577,0.0,1.0
2021-12-28,1.51,1.65,1.51,1.63,92458,1510.0,1650.0,1510.0,1630.0,92.458,0.0,1.0
2021-12-29,1.49,1.56,1.46,1.51,122253,1490.0,1560.0,1460.0,1510.0,122.253,0.0,1.0
2021-12-30,1.57,1.74,1.47,1.47,451091,1570.0,1740.0,1470.0,1470.0,451.091,0.0,1.0
2021-12-31,1.49,1.6557,1.45,1.56,295453,1490.0,1655.7,1450.0,1560.0,295.453,0.0,1.0
2022-01-03,1.6,1.64,1.48,1.49,101763,1600.0,1640.0,1480.0,1490.0,101.763,0.0,1.0
2022-01-04,1.5,2.1499,1.5,1.57,3472118,1500.0,2149.9,1500.0,1570.0,3472.118,0.0,1.0
2022-01-05,1.44,1.63,1.4372,1.4372,325318,1440.0,1630.0,1437.2,1437.2,325.318,0.0,1.0
2022-01-06,1.36,1.445,1.31,1.43,163967,1360.0,1445.0,1310.0,1430.0,163.967,0.0,1.0
2022-01-07,1.33,1.38,1.31,1.33,104795,1330.0,1380.0,1310.0,1330.0,104.795,0.0,1.0
2022-01-10,1.3,1.33,1.23,1.33,72209,1300.0,1330.0,1230.0,1330.0,72.209,0.0,1.0
2022-01-11,1.34,1.35,1.26,1.29,38629,1340.0,1350.0,1260.0,1290.0,38.629,0.0,1.0
2022-01-12,1.31,1.4,1.27,1.37,66893,1310.0,1400.0,1270.0,1370.0,66.893,0.0,1.0
2022-01-13,1.26,1.32,1.23,1.3,58142,1260.0,1320.0,1230.0,1300.0,58.142,0.0,1.0
2022-01-14,1.25,1.31,1.23,1.31,81909,1250.0,1310.0,1230.0,1310.0,81.909,0.0,1.0
2022-01-18,1.23,1.2402,1.17,1.24,41230,1230.0,1240.2,1170.0,1240.0,41.23,0.0,1.0
2022-01-19,1.15,1.27,1.15,1.22,40937,1150.0,1270.0,1150.0,1220.0,40.937,0.0,1.0
2022-01-20,1.17,1.23,1.16,1.16,52370,1170.0,1230.0,1160.0,1160.0,52.37,0.0,1.0
2022-01-21,1.1599,1.22,1.12,1.17,62300,1159.9,1220.0,1120.0,1170.0,62.3,0.0,1.0
2022-01-24,1.15,1.2,1.04,1.13,118307,1150.0,1200.0,1040.0,1130.0,118.307,0.0,1.0
2022-01-25,1.18,1.2,1.1201,1.13,36179,1180.0,1200.0,1120.1,1130.0,36.179,0.0,1.0
2022-01-26,1.11,1.19,1.11,1.19,46270,1110.0,1190.0,1110.0,1190.0,46.27,0.0,1.0
2022-01-27,1.09,1.2,1.07,1.12,84825,1090.0,1200.0,1070.0,1120.0,84.825,0.0,1.0
2022-01-28,1.0749,1.13,1.0013,1.11,147274,1074.9,1130.0,1001.3,1110.0,147.274,0.0,1.0
2022-01-31,1.13,1.17,1.08,1.1,75444,1130.0,1170.0,1080.0,1100.0,75.444,0.0,1.0
2022-02-01,1.12,1.19,1.105,1.16,71689,1120.0,1190.0,1105.0,1160.0,71.689,0.0,1.0
2022-02-02,1.09,1.1283,1.04,1.1,130164,1090.0,1128.3,1040.0,1100.0,130.164,0.0,1.0
2022-02-03,1.05,1.11,1.0449,1.11,22698,1050.0,1110.0,1044.9,1110.0,22.698,0.0,1.0
2022-02-04,1.0497,1.08,1.0,1.07,77232,1049.7,1080.0,1000.0,1070.0,77.232,0.0,1.0
2022-02-07,1.06,1.12,1.04,1.07,39002,1060.0,1120.0,1040.0,1070.0,39.002,0.0,1.0
2022-02-08,1.06,1.15,1.03,1.15,73387,1060.0,1150.0,1030.0,1150.0,73.387,0.0,1.0
2022-02-09,1.07,1.14,1.0427,1.06,63497,1070.0,1140.0,1042.7,1060.0,63.497,0.0,1.0
2022-02-10,1.12,1.1557,1.05,1.07,38736,1120.0,1155.7,1050.0,1070.0,38.736,0.0,1.0
2022-02-11,1.06,1.13,1.05,1.09,48896,1060.0,1130.0,1050.0,1090.0,48.896,0.0,1.0
2022-02-14,1.05,1.12,1.01,1.07,44599,1050.0,1120.0,1010.0,1070.0,44.599,0.0,1.0
2022-02-15,1.07,1.09,1.02,1.05,35790,1070.0,1090.0,1020.0,1050.0,35.79,0.0,1.0
2022-02-16,1.05,1.08,1.01,1.05,32170,1050.0,1080.0,1010.0,1050.0,32.17,0.0,1.0
2022-02-17,1.01,1.08,0.98,1.05,89648,1010.0,1080.0,980.0,1050.0,89.648,0.0,1.0
2022-02-18,0.965,1.0199,0.95,1.01,76777,965.0,1019.9,950.0,1010.0,76.777,0.0,1.0
2022-02-22,0.9475,0.95,0.9108,0.9108,38901,947.5,950.0,910.8,910.8,38.901,0.0,1.0
2022-02-23,0.91,0.9948,0.91,0.9948,22891,910.0,994.8,910.0,994.8,22.891,0.0,1.0
2022-02-24,0.86,0.9269,0.8,0.89,145096,860.0,926.9,800.0,890.0,145.096,0.0,1.0
2022-02-25,0.85,0.9,0.8341,0.8341,50408,850.0,900.0,834.1,834.1,50.408,0.0,1.0
2022-02-28,0.8503,0.9399,0.84,0.85,64556,850.3,939.9,840.0,850.0,64.556,0.0,1.0
2022-03-01,0.9601,1.2,0.880299,0.8843,876722,960.1,1200.0,880.299,884.3,876.722,0.0,1.0
2022-03-02,0.95,1.005,0.92,0.9524,45619,950.0,1005.0,920.0,952.4,45.619,0.0,1.0
2022-03-03,0.85,0.9312,0.85,0.8998,59984,850.0,931.2,850.0,899.8,59.984,0.0,1.0
2022-03-04,0.84,0.94,0.84,0.94,38416,840.0,940.0,840.0,940.0,38.416,0.0,1.0
2022-03-07,0.835,0.89,0.83,0.84,44780,835.0,890.0,830.0,840.0,44.78,0.0,1.0
2022-03-08,1.035,1.08,0.83,0.9,838057,1035.0,1080.0,830.0,900.0,838.057,0.0,1.0
2022-03-09,1.02,1.14,0.95,0.95,349054,1020.0,1140.0,950.0,950.0,349.054,0.0,1.0
2022-03-10,1.1,1.18,1.01,1.03,375596,1100.0,1180.0,1010.0,1030.0,375.596,0.0,1.0
2022-03-11,1.02,1.12,0.9507,1.1,142342,1020.0,1120.0,950.7,1100.0,142.342,0.0,1.0
2022-03-14,0.9001,1.01,0.89,1.01,195643,900.1,1010.0,890.0,1010.0,195.643,0.0,1.0
2022-03-15,0.7768,0.8656,0.7215,0.8368,259731,776.8,865.6,721.5,836.8,259.731,0.0,1.0
2022-03-16,0.9305,0.96,0.82,0.82,144264,930.5,960.0,820.0,820.0,144.264,0.0,1.0
2022-03-17,1.0101,1.0999,0.9348,0.974,196664,1010.1,1099.9,934.8,974.0,196.664,0.0,1.0
2022-03-18,1.09,1.1,1.0,1.07,152261,1090.0,1100.0,1000.0,1070.0,152.261,0.0,1.0
2022-03-21,1.14,1.18,1.1,1.13,149189,1140.0,1180.0,1100.0,1130.0,149.189,0.0,1.0
2022-03-22,1.3398,1.35,1.05,1.05,507160,1339.8,1350.0,1050.0,1050.0,507.16,0.0,1.0
2022-03-23,1.3,1.37,1.27,1.37,178899,1300.0,1370.0,1270.0,1370.0,178.899,0.0,1.0
2022-03-24,1.3,1.37,1.26,1.28,71516,1300.0,1370.0,1260.0,1280.0,71.516,0.0,1.0
2022-03-25,1.22,1.32,1.15,1.32,60149,1220.0,1320.0,1150.0,1320.0,60.149,0.0,1.0
2022-03-28,1.2,1.241,1.19,1.2314,35812,1200.0,1241.0,1190.0,1231.4,35.812,0.0,1.0
2022-03-29,1.21,1.21,1.1297,1.18,47876,1210.0,1210.0,1129.7,1180.0,47.876,0.0,1.0
2022-03-30,1.23,1.29,1.1819,1.2,47913,1230.0,1290.0,1181.9,1200.0,47.913,0.0,1.0
2022-03-31,1.2,1.29,1.11,1.28,121365,1200.0,1290.0,1110.0,1280.0,121.365,0.0,1.0
2022-04-01,1.26,1.33,1.1801,1.33,41081,1260.0,1330.0,1180.1,1330.0,41.081,0.0,1.0
2022-04-04,1.245,1.3,1.19,1.3,65441,1245.0,1300.0,1190.0,1300.0,65.441,0.0,1.0
2022-04-05,1.2172,1.29,1.2,1.26,17097,1217.2,1290.0,1200.0,1260.0,17.097,0.0,1.0
2022-04-06,1.161,1.19,1.13,1.18,32979,1161.0,1190.0,1130.0,1180.0,32.979,0.0,1.0
2022-04-07,1.12,1.22,1.12,1.16,15373,1120.0,1220.0,1120.0,1160.0,15.373,0.0,1.0
2022-04-08,1.13,1.19,1.1001,1.14,22874,1130.0,1190.0,1100.1,1140.0,22.874,0.0,1.0
2022-04-11,1.08,1.12,1.05,1.12,20611,1080.0,1120.0,1050.0,1120.0,20.611,0.0,1.0
2022-04-12,1.09,1.12,1.0606,1.07,20974,1090.0,1120.0,1060.6,1070.0,20.974,0.0,1.0
2022-04-13,1.14,1.14,1.055,1.09,18916,1140.0,1140.0,1055.0,1090.0,18.916,0.0,1.0
2022-04-14,1.09,1.14,1.06,1.14,20072,1090.0,1140.0,1060.0,1140.0,20.072,0.0,1.0
2022-04-18,1.04,1.07,1.03,1.03,10110,1040.0,1070.0,1030.0,1030.0,10.11,0.0,1.0
2022-04-19,1.0691,1.1044,1.0316,1.06,12939,1069.1,1104.4,1031.6,1060.0,12.939,0.0,1.0
2022-04-20,1.03,1.07,1.02,1.07,35548,1030.0,1070.0,1020.0,1070.0,35.548,0.0,1.0
2022-04-21,1.0,1.02,0.95,1.02,83791,1000.0,1020.0,950.0,1020.0,83.791,0.0,1.0
2022-04-22,0.9373,0.9825,0.925,0.9825,22970,937.3,982.5,925.0,982.5,22.97,0.0,1.0
2022-04-25,0.9,1.0,0.9,0.92,12534,900.0,1000.0,900.0,920.0,12.534,0.0,1.0
2022-04-26,0.949799,0.95,0.89,0.9499,7277,949.799,950.0,890.0,949.9,7.277,0.0,1.0
2022-04-27,0.8652,0.9498,0.84,0.900498,23406,865.2,949.8,840.0,900.498,23.406,0.0,1.0
2022-04-28,0.852,0.87,0.84,0.8698,13804,852.0,870.0,840.0,869.8,13.804,0.0,1.0
2022-04-29,0.93,0.94,0.86,0.87,37614,930.0,940.0,860.0,870.0,37.614,0.0,1.0
2022-05-02,0.92,0.9498,0.88,0.9276,15187,920.0,949.8,880.0,927.6,15.187,0.0,1.0
2022-05-03,0.91,0.94,0.88,0.8948,14962,910.0,940.0,880.0,894.8,14.962,0.0,1.0
2022-05-04,0.9498,0.9498,0.88,0.91,17355,949.8,949.8,880.0,910.0,17.355,0.0,1.0
2022-05-05,0.939,0.9498,0.82,0.9397,25895,939.0,949.8,820.0,939.7,25.895,0.0,1.0
2022-05-06,0.8722,0.92,0.86,0.887551,13626,872.2,920.0,860.0,887.551,13.626,0.0,1.0
2022-05-09,0.88,0.9,0.81,0.846,23060,880.0,900.0,810.0,846.0,23.06,0.0,1.0
2022-05-10,0.8,0.92,0.78,0.9199,21894,800.0,920.0,780.0,919.9,21.894,0.0,1.0
2022-05-11,0.7701,0.895999,0.77,0.8062,25976,770.1,895.999,770.0,806.2,25.976,0.0,1.0
2022-05-12,0.7602,0.82,0.736,0.7502,33766,760.2,820.0,736.0,750.2,33.766,0.0,1.0
2022-05-13,0.89,0.91,0.7545,0.81,64080,890.0,910.0,754.5,810.0,64.08,0.0,1.0
2022-05-16,0.856351,0.8979,0.8126,0.89,6642,856.351,897.9,812.6,890.0,6.642,0.0,1.0
2022-05-17,0.875,0.9,0.8564,0.875,8838,875.0,900.0,856.4,875.0,8.838,0.0,1.0
2022-05-18,0.8706,0.9,0.83125,0.85,18710,870.6,900.0,831.25,850.0,18.71,0.0,1.0
2022-05-19,0.86,0.9,0.6627,0.9,71070,860.0,900.0,662.7,900.0,71.07,0.0,1.0
2022-05-20,0.85,0.9,0.76,0.9,19030,850.0,900.0,760.0,900.0,19.03,0.0,1.0
2022-05-23,0.78,0.795,0.7553,0.76,9345,780.0,795.0,755.3,760.0,9.345,0.0,1.0
2022-05-24,0.77,0.81,0.76,0.7638,12380,770.0,810.0,760.0,763.8,12.38,0.0,1.0
2022-05-25,0.8363,0.839,0.75,0.77,60184,836.3,839.0,750.0,770.0,60.184,0.0,1.0
2022-05-26,0.83,0.839,0.73,0.74,8648,830.0,839.0,730.0,740.0,8.648,0.0,1.0
2022-05-27,0.83,0.83,0.751001,0.82,23699,830.0,830.0,751.001,820.0,23.699,0.0,1.0
2022-05-31,0.830101,0.838,0.73,0.77,34926,830.101,838.0,730.0,770.0,34.926,0.0,1.0
2022-06-01,0.86,0.88,0.784,0.85,22200,860.0,880.0,784.0,850.0,22.2,0.0,1.0
2022-06-02,0.880001,0.91,0.73,0.8126,60884,880.001,910.0,730.0,812.6,60.884,0.0,1.0
2022-06-03,0.9,0.915,0.8,0.91,12319,900.0,915.0,800.0,910.0,12.319,0.0,1.0
2022-06-06,0.88,0.895,0.8,0.8,26361,880.0,895.0,800.0,800.0,26.361,0.0,1.0
2022-06-07,0.8654,0.88,0.8076,0.88,14729,865.4,880.0,807.6,880.0,14.729,0.0,1.0
2022-06-08,0.879,0.879,0.78,0.8358,58617,879.0,879.0,780.0,835.8,58.617,0.0,1.0
2022-06-09,0.86,0.88,0.81264,0.81264,25009,860.0,880.0,812.64,812.64,25.009,0.0,1.0
2022-06-10,0.8507,0.88,0.8,0.8,33699,850.7,880.0,800.0,800.0,33.699,0.0,1.0
2022-06-13,0.774,0.8445,0.774,0.8445,22654,774.0,844.5,774.0,844.5,22.654,0.0,1.0
2022-06-14,0.8,0.86,0.7999,0.7999,66295,800.0,860.0,799.9,799.9,66.295,0.0,1.0
2022-06-15,0.7752,0.8645,0.7745,0.7745,68163,775.2,864.5,774.5,774.5,68.163,0.0,1.0
2022-06-16,0.7331,0.82,0.731001,0.8,39370,733.1,820.0,731.001,800.0,39.37,0.0,1.0
2022-06-17,0.7654,0.81,0.7449,0.79,60113,765.4,810.0,744.9,790.0,60.113,0.0,1.0
2022-06-21,0.799999,0.81,0.72,0.81,13108,799.999,810.0,720.0,810.0,13.108,0.0,1.0
2022-06-22,0.7427,0.81,0.74,0.81,12993,742.7,810.0,740.0,810.0,12.993,0.0,1.0
2022-06-23,0.8,0.81,0.7401,0.7422,63218,800.0,810.0,740.1,742.2,63.218,0.0,1.0
2022-06-24,0.7807,0.799999,0.7611,0.7805,9112,780.7,799.999,761.1,780.5,9.112,0.0,1.0
2022-06-27,0.7555,0.782,0.7555,0.78,3064,755.5,782.0,755.5,780.0,3.064,0.0,1.0
2022-06-28,0.75,0.8,0.7236,0.7576,21049,750.0,800.0,723.6,757.6,21.049,0.0,1.0
2022-06-29,0.78,0.78,0.7085,0.7368,15724,780.0,780.0,708.5,736.8,15.724,0.0,1.0
2022-06-30,0.74,0.79,0.708101,0.79,25633,740.0,790.0,708.101,790.0,25.633,0.0,1.0
2022-07-01,0.6648,0.74,0.661,0.74,83054,664.8,740.0,661.0,740.0,83.054,0.0,1.0
2022-07-05,0.68,0.7,0.6715,0.7,8511,680.0,700.0,671.5,700.0,8.511,0.0,1.0
2022-07-06,0.6801,0.6801,0.6648,0.67,15311,680.1,680.1,664.8,670.0,15.311,0.0,1.0
2022-07-07,0.69,0.69,0.66,0.69,17309,690.0,690.0,660.0,690.0,17.309,0.0,1.0
2022-07-08,0.685,0.6999,0.66,0.69,15030,685.0,699.9,660.0,690.0,15.03,0.0,1.0
2022-07-11,0.6821,0.694,0.67,0.6738,3276,682.1,694.0,670.0,673.8,3.276,0.0,1.0
2022-07-12,0.7169,0.7169,0.6875,0.69,4852,716.9,716.9,687.5,690.0,4.852,0.0,1.0
2022-07-13,0.72,0.75,0.685,0.685,12065,720.0,750.0,685.0,685.0,12.065,0.0,1.0
2022-07-14,0.7,0.72,0.682,0.701,7738,700.0,720.0,682.0,701.0,7.738,0.0,1.0
2022-07-15,0.6902,0.6999,0.69,0.6999,4468,690.2,699.9,690.0,699.9,4.468,0.0,1.0
2022-07-18,0.74,0.74,0.6903,0.6986,209222,740.0,740.0,690.3,698.6,209.222,0.0,1.0
2022-07-19,0.7407,0.749999,0.715,0.7208,23073,740.7,749.999,715.0,720.8,23.073,0.0,1.0
2022-07-20,0.74365,0.78,0.732601,0.75,13347,743.65,780.0,732.601,750.0,13.347,0.0,1.0
2022-07-21,0.7699,0.785,0.7382,0.7477,4670,769.9,785.0,738.2,747.7,4.67,0.0,1.0
2022-07-22,0.71,0.769999,0.71,0.769999,45809,710.0,769.999,710.0,769.999,45.809,0.0,1.0
2022-07-25,0.7008,0.710001,0.7008,0.701001,6861,700.8,710.001,700.8,701.001,6.861,0.0,1.0
2022-07-26,0.7,0.715,0.7,0.7,25969,700.0,715.0,700.0,700.0,25.969,0.0,1.0
2022-07-27,0.7197,0.7197,0.7,0.700201,5380,719.7,719.7,700.0,700.201,5.38,0.0,1.0
2022-07-28,0.6906,0.7,0.68,0.7,20497,690.6,700.0,680.0,700.0,20.497,0.0,1.0
2022-07-29,0.7,0.7227,0.690001,0.71,7675,700.0,722.7,690.001,710.0,7.675,0.0,1.0
2022-08-01,0.7099,0.72,0.680101,0.72,2285,709.9,720.0,680.101,720.0,2.285,0.0,1.0
2022-08-02,0.8175,0.82,0.675,0.6983,83691,817.5,820.0,675.0,698.3,83.691,0.0,1.0
2022-08-03,0.7875,0.8175,0.72,0.8175,13565,787.5,817.5,720.0,817.5,13.565,0.0,1.0
2022-08-04,0.7701,0.7892,0.7201,0.7892,41457,770.1,789.2,720.1,789.2,41.457,0.0,1.0
2022-08-05,0.725,0.77,0.72,0.75,19528,725.0,770.0,720.0,750.0,19.528,0.0,1.0
2022-08-08,0.75,0.7891,0.721,0.7688,35550,750.0,789.1,721.0,768.8,35.55,0.0,1.0
2022-08-09,0.7599,0.773899,0.7222,0.762501,50695,759.9,773.899,722.2,762.501,50.695,0.0,1.0
2022-08-10,0.7305,0.7665,0.7301,0.7599,6846,730.5,766.5,730.1,759.9,6.846,0.0,1.0
2022-08-11,0.720101,0.775,0.7127,0.75,79914,720.101,775.0,712.7,750.0,79.914,0.0,1.0
2022-08-12,0.71,0.8878,0.6975,0.7714,311439,710.0,887.8,697.5,771.4,311.439,0.0,1.0
2022-08-15,0.6899,0.7301,0.678,0.7,54930,689.9,730.1,678.0,700.0,54.93,0.0,1.0
2022-08-16,0.7177,0.7292,0.685,0.6967,37607,717.7,729.2,685.0,696.7,37.607,0.0,1.0
2022-08-17,0.7,0.71,0.685,0.69,12291,700.0,710.0,685.0,690.0,12.291,0.0,1.0
2022-08-18,0.71,0.71,0.69,0.7,9889,710.0,710.0,690.0,700.0,9.889,0.0,1.0
2022-08-19,0.6403,0.7071,0.64,0.69,52406,640.3,707.1,640.0,690.0,52.406,0.0,1.0
2022-08-22,0.59,0.699599,0.59,0.6478,55776,590.0,699.599,590.0,647.8,55.776,0.0,1.0
2022-08-23,0.5882,0.6,0.5621,0.59,24016,588.2,600.0,562.1,590.0,24.016,0.0,1.0
2022-08-24,0.5806,0.6155,0.56625,0.591,25340,580.6,615.5,566.25,591.0,25.34,0.0,1.0
2022-08-25,0.5997,0.619899,0.581,0.5876,13838,599.7,619.899,581.0,587.6,13.838,0.0,1.0
2022-08-26,0.605,0.65,0.589799,0.6298,27783,605.0,650.0,589.799,629.8,27.783,0.0,1.0
2022-08-29,0.6412,0.6625,0.6099,0.645,31098,641.2,662.5,609.9,645.0,31.098,0.0,1.0
2022-08-30,0.63,0.67,0.606,0.67,10698,630.0,670.0,606.0,670.0,10.698,0.0,1.0
2022-08-31,0.6137,0.645,0.6055,0.645,11169,613.7,645.0,605.5,645.0,11.169,0.0,1.0
2022-09-01,0.59,0.6481,0.5744,0.6481,20830,590.0,648.1,574.4,648.1,20.83,0.0,1.0
2022-09-02,0.6,0.61,0.57,0.57,25654,600.0,610.0,570.0,570.0,25.654,0.0,1.0
2022-09-06,0.5999,0.6057,0.58,0.6057,28300,599.9,605.7,580.0,605.7,28.3,0.0,1.0
2022-09-07,0.578001,0.5899,0.57,0.5783,5880,578.001,589.9,570.0,578.3,5.88,0.0,1.0
2022-09-08,0.5879,0.5879,0.5651,0.57,5572,587.9,587.9,565.1,570.0,5.572,0.0,1.0
2022-09-09,0.5727,0.59,0.565101,0.589899,13338,572.7,590.0,565.101,589.899,13.338,0.0,1.0
2022-09-12,0.5651,0.579899,0.565,0.565,3655,565.1,579.899,565.0,565.0,3.655,0.0,1.0
2022-09-13,0.5631,0.58,0.5631,0.579999,12116,563.1,580.0,563.1,579.999,12.116,0.0,1.0
2022-09-14,0.56575,0.58,0.5615,0.58,7697,565.75,580.0,561.5,580.0,7.697,0.0,1.0
2022-09-15,0.5472,0.58,0.5359,0.58,22971,547.2,580.0,535.9,580.0,22.971,0.0,1.0
2022-09-16,0.5359,0.576796,0.53,0.576796,11103,535.9,576.796,530.0,576.796,11.103,0.0,1.0
2022-09-19,0.5368,0.553899,0.5306,0.5436,3600,536.8,553.899,530.6,543.6,3.6,0.0,1.0
2022-09-20,0.53,0.5372,0.53,0.5372,3752,530.0,537.2,530.0,537.2,3.752,0.0,1.0
2022-09-21,0.4889,0.539468,0.47,0.52,31391,488.9,539.468,470.0,520.0,31.391,0.0,1.0
2022-09-22,0.4501,0.5,0.45,0.49,21181,450.1,500.0,450.0,490.0,21.181,0.0,1.0
2022-09-23,0.46,0.475,0.450101,0.4748,5924,460.0,475.0,450.101,474.8,5.924,0.0,1.0
2022-09-26,0.5,0.5,0.45,0.4774,9171,500.0,500.0,450.0,477.4,9.171,0.0,1.0
2022-09-27,0.46,0.4831,0.46,0.46,9949,460.0,483.1,460.0,460.0,9.949,0.0,1.0
2022-09-28,0.4401,0.47,0.4245,0.47,21747,440.1,470.0,424.5,470.0,21.747,0.0,1.0
2022-09-29,0.4107,0.4205,0.3901,0.42,42892,410.7,420.5,390.1,420.0,42.892,0.0,1.0
2022-09-30,0.4105,0.42,0.4,0.410901,7022,410.5,420.0,400.0,410.901,7.022,0.0,1.0
2022-10-03,0.4349,0.45,0.4,0.41,39942,434.9,450.0,400.0,410.0,39.942,0.0,1.0
2022-10-04,0.410199,0.45,0.4,0.45,33629,410.199,450.0,400.0,450.0,33.629,0.0,1.0
2022-10-05,0.4581,0.4581,0.41,0.421,27030,458.1,458.1,410.0,421.0,27.03,0.0,1.0
2022-10-06,0.44,0.49,0.44,0.49,4419,440.0,490.0,440.0,490.0,4.419,0.0,1.0
2022-10-07,0.4413,0.45,0.4201,0.45,10259,441.3,450.0,420.1,450.0,10.259,0.0,1.0
2022-10-10,0.41,0.4102,0.41,0.4101,10120,410.0,410.2,410.0,410.1,10.12,0.0,1.0
2022-10-11,0.430949,0.45,0.41,0.45,13414,430.949,450.0,410.0,450.0,13.414,0.0,1.0
2022-10-12,0.4249,0.45,0.41,0.45,22601,424.9,450.0,410.0,450.0,22.601,0.0,1.0
2022-10-13,0.4101,0.4494,0.401,0.401,10516,410.1,449.4,401.0,401.0,10.516,0.0,1.0
2022-10-14,0.4016,0.42,0.38,0.42,15902,401.6,420.0,380.0,420.0,15.902,0.0,1.0
2022-10-17,0.42,0.42,0.3706,0.41,33382,420.0,420.0,370.6,410.0,33.382,0.0,1.0
2022-10-18,0.38045,0.4237,0.37,0.4095,47087,380.45,423.7,370.0,409.5,47.087,0.0,1.0
2022-10-19,0.367859,0.38,0.3675,0.38,8665,367.859,380.0,367.5,380.0,8.665,0.0,1.0
2022-10-20,0.393,0.393,0.365,0.3769,4922,393.0,393.0,365.0,376.9,4.922,0.0,1.0
2022-10-21,0.39,0.419,0.37,0.419,6960,390.0,419.0,370.0,419.0,6.96,0.0,1.0
2022-10-24,0.410999,0.414,0.37,0.405,15848,410.999,414.0,370.0,405.0,15.848,0.0,1.0
2022-10-25,0.4189,0.4199,0.39,0.4199,3175,418.9,419.9,390.0,419.9,3.175,0.0,1.0
2022-10-26,0.42,0.42,0.373616,0.405,13791,420.0,420.0,373.616,405.0,13.791,0.0,1.0
2022-10-27,0.42,0.4288,0.38,0.38,7996,420.0,428.8,380.0,380.0,7.996,0.0,1.0
2022-10-28,0.429,0.4299,0.38,0.38,2254,429.0,429.9,380.0,380.0,2.254,0.0,1.0
2022-10-31,0.4291,0.44,0.3849,0.4298,10048,429.1,440.0,384.9,429.8,10.048,0.0,1.0
2022-11-01,0.42,0.429,0.3885,0.3895,4340,420.0,429.0,388.5,389.5,4.34,0.0,1.0
2022-11-02,0.41,0.42,0.3896,0.41,22795,410.0,420.0,389.6,410.0,22.795,0.0,1.0
2022-11-03,0.398875,0.41,0.39,0.39,6491,398.875,410.0,390.0,390.0,6.491,0.0,1.0
2022-11-04,0.41,0.41,0.3988,0.41,6904,410.0,410.0,398.8,410.0,6.904,0.0,1.0
2022-11-07,0.41,0.41,0.3811,0.41,17722,410.0,410.0,381.1,410.0,17.722,0.0,1.0
2022-11-08,0.41,0.41,0.4,0.405,4365,410.0,410.0,400.0,405.0,4.365,0.0,1.0
2022-11-09,0.4,0.4,0.39,0.39,15167,400.0,400.0,390.0,390.0,15.167,0.0,1.0
2022-11-10,0.3858,0.4,0.3811,0.3811,9385,385.8,400.0,381.1,381.1,9.385,0.0,1.0
2022-11-11,0.3997,0.41,0.386978,0.41,9508,399.7,410.0,386.978,410.0,9.508,0.0,1.0
2022-11-14,0.39,0.4196,0.3811,0.4196,19555,390.0,419.6,381.1,419.6,19.555,0.0,1.0
2022-11-15,0.3811,0.41,0.3811,0.39,51580,381.1,410.0,381.1,390.0,51.58,0.0,1.0
2022-11-16,0.39,0.41,0.38,0.3802,13336,390.0,410.0,380.0,380.2,13.336,0.0,1.0
2022-11-17,0.4,0.41,0.388,0.388,18355,400.0,410.0,388.0,388.0,18.355,0.0,1.0
2022-11-18,0.405499,0.405499,0.39,0.39,5889,405.499,405.499,390.0,390.0,5.889,0.0,1.0
2022-11-21,0.4055,0.4055,0.39,0.39,15170,405.5,405.5,390.0,390.0,15.17,0.0,1.0
2022-11-22,0.41,0.41,0.3951,0.4055,10149,410.0,410.0,395.1,405.5,10.149,0.0,1.0
2022-11-23,0.397,0.41,0.39,0.3901,13449,397.0,410.0,390.0,390.1,13.449,0.0,1.0
2022-11-25,0.41,0.41,0.41,0.41,780,410.0,410.0,410.0,410.0,0.78,0.0,1.0
2022-11-28,0.391,0.41,0.388,0.41,11446,391.0,410.0,388.0,410.0,11.446,0.0,1.0
2022-11-29,0.380101,0.4,0.380101,0.391,14659,380.101,400.0,380.101,391.0,14.659,0.0,1.0
2022-11-30,0.395,0.4,0.38,0.38,8884,395.0,400.0,380.0,380.0,8.884,0.0,1.0
2022-12-01,0.3895,0.4,0.37,0.4,50816,389.5,400.0,370.0,400.0,50.816,0.0,1.0
2022-12-02,0.3972,0.4,0.3715,0.3715,4867,397.2,400.0,371.5,371.5,4.867,0.0,1.0
2022-12-05,0.4469,0.45,0.395,0.4,45329,446.9,450.0,395.0,400.0,45.329,0.0,1.0
2022-12-06,0.431,0.45,0.405,0.45,10498,431.0,450.0,405.0,450.0,10.498,0.0,1.0
2022-12-07,0.4232,0.431662,0.4232,0.43,6469,423.2,431.662,423.2,430.0,6.469,0.0,1.0
2022-12-08,0.4101,0.42,0.4101,0.42,14450,410.1,420.0,410.1,420.0,14.45,0.0,1.0
2022-12-09,0.4199,0.42,0.3901,0.41,24821,419.9,420.0,390.1,410.0,24.821,0.0,1.0
2022-12-12,0.4111,0.43,0.392,0.41,23187,411.1,430.0,392.0,410.0,23.187,0.0,1.0
2022-12-13,0.4667,0.575,0.4273,0.4314,249848,466.7,575.0,427.3,431.4,249.848,0.0,1.0
2022-12-14,0.495049,0.547,0.47,0.48,48824,495.049,547.0,470.0,480.0,48.824,0.0,1.0
2022-12-15,0.4702,0.5027,0.47,0.5027,27235,470.2,502.7,470.0,502.7,27.235,0.0,1.0
2022-12-16,0.493,0.495,0.47,0.47,49313,493.0,495.0,470.0,470.0,49.313,0.0,1.0
2022-12-19,0.44,0.489,0.395,0.395,19981,440.0,489.0,395.0,395.0,19.981,0.0,1.0
2022-12-20,0.4061,0.43,0.405,0.42,22286,406.1,430.0,405.0,420.0,22.286,0.0,1.0
2022-12-21,0.4493,0.4493,0.418,0.4299,20920,449.3,449.3,418.0,429.9,20.92,0.0,1.0
2022-12-22,0.451,0.47,0.4238,0.4238,41510,451.0,470.0,423.8,423.8,41.51,0.0,1.0
2022-12-23,0.4201,0.4699,0.4114,0.4699,18976,420.1,469.9,411.4,469.9,18.976,0.0,1.0
2022-12-27,0.48,0.495,0.4,0.4,146735,480.0,495.0,400.0,400.0,146.735,0.0,1.0
2022-12-28,0.4991,0.5286,0.462283,0.4839,72673,499.1,528.6,462.283,483.9,72.673,0.0,1.0
2022-12-29,0.465,0.52,0.46,0.5186,30240,465.0,520.0,460.0,518.6,30.24,0.0,1.0
2022-12-30,0.6667,0.88,0.47,0.47,563298,666.7,880.0,470.0,470.0,563.298,0.0,1.0
2023-01-03,0.781,0.8463,0.65,0.65,212497,781.0,846.3,650.0,650.0,212.497,0.0,1.0
2023-01-04,0.839,0.949899,0.68,0.832,374186,839.0,949.899,680.0,832.0,374.186,0.0,1.0
2023-01-05,0.78,0.89,0.76,0.84,56785,780.0,890.0,760.0,840.0,56.785,0.0,1.0
2023-01-06,1.03,1.19,0.763,0.77,1428464,1030.0,1190.0,763.0,770.0,1428.464,0.0,1.0
2023-01-09,1.12,1.17,1.02,1.11,197888,1120.0,1170.0,1020.0,1110.0,197.888,0.0,1.0
2023-01-10,1.14,1.15,1.0201,1.13,116547,1140.0,1150.0,1020.1,1130.0,116.547,0.0,1.0
2023-01-11,1.1,1.16,1.03,1.15,65017,1100.0,1160.0,1030.0,1150.0,65.017,0.0,1.0
2023-01-12,1.05,1.1,1.02,1.08,69983,1050.0,1100.0,1020.0,1080.0,69.983,0.0,1.0
2023-01-13,1.1,1.1,1.0354,1.05,69947,1100.0,1100.0,1035.4,1050.0,69.947,0.0,1.0
2023-01-17,1.05,1.1,1.04,1.06,35959,1050.0,1100.0,1040.0,1060.0,35.959,0.0,1.0
2023-01-18,1.17,1.27,1.08,1.1,182583,1170.0,1270.0,1080.0,1100.0,182.583,0.0,1.0
2023-01-19,1.25,1.275,1.155,1.18,87849,1250.0,1275.0,1155.0,1180.0,87.849,0.0,1.0
2023-01-20,1.1,1.1999,1.01,1.1,113140,1100.0,1199.9,1010.0,1100.0,113.14,0.0,1.0
2023-01-23,1.12,1.22,1.09,1.22,23046,1120.0,1220.0,1090.0,1220.0,23.046,0.0,1.0
2023-01-24,1.1,1.18,1.1,1.17,26780,1100.0,1180.0,1100.0,1170.0,26.78,0.0,1.0
2023-01-25,1.19,1.2,1.0601,1.16,54566,1190.0,1200.0,1060.1,1160.0,54.566,0.0,1.0
2023-01-26,1.49,1.5,1.16,1.18,613287,1490.0,1500.0,1160.0,1180.0,613.287,0.0,1.0
2023-01-27,1.4,1.53,1.265,1.5,138218,1400.0,1530.0,1265.0,1500.0,138.218,0.0,1.0
2023-01-30,1.35,1.45,1.32,1.45,32119,1350.0,1450.0,1320.0,1450.0,32.119,0.0,1.0
2023-01-31,1.21,1.335,1.18,1.32,80209,1210.0,1335.0,1180.0,1320.0,80.209,0.0,1.0
2023-02-01,1.29,1.3412,1.18,1.18,51042,1290.0,1341.2,1180.0,1180.0,51.042,0.0,1.0
2023-02-02,1.31,1.34,1.19,1.28,50681,1310.0,1340.0,1190.0,1280.0,50.681,0.0,1.0
2023-02-03,1.28,1.31,1.25,1.25,22518,1280.0,1310.0,1250.0,1250.0,22.518,0.0,1.0
2023-02-06,1.29,1.32,1.28,1.28,20308,1290.0,1320.0,1280.0,1280.0,20.308,0.0,1.0
2023-02-07,1.2437,1.31,1.21,1.28,38984,1243.7,1310.0,1210.0,1280.0,38.984,0.0,1.0
2023-02-08,1.18,1.23,1.14,1.23,36042,1180.0,1230.0,1140.0,1230.0,36.042,0.0,1.0
2023-02-09,1.21,1.24,1.17,1.185,17301,1210.0,1240.0,1170.0,1185.0,17.301,0.0,1.0
2023-02-10,1.18,1.19,1.1001,1.1001,30691,1180.0,1190.0,1100.1,1100.1,30.691,0.0,1.0
2023-02-13,1.15,1.2,1.13,1.2,29714,1150.0,1200.0,1130.0,1200.0,29.714,0.0,1.0
2023-02-14,1.14,1.19,1.09,1.17,41057,1140.0,1190.0,1090.0,1170.0,41.057,0.0,1.0
2023-02-15,1.13,1.15,1.1,1.1,12603,1130.0,1150.0,1100.0,1100.0,12.603,0.0,1.0
2023-02-16,1.15,1.25,1.0801,1.21,29075,1150.0,1250.0,1080.1,1210.0,29.075,0.0,1.0
2023-02-17,1.24,1.24,1.12,1.15,14721,1240.0,1240.0,1120.0,1150.0,14.721,0.0,1.0
2023-02-21,1.19,1.2699,1.1301,1.2,79695,1190.0,1269.9,1130.1,1200.0,79.695,0.0,1.0
2023-02-22,1.2,1.2778,1.16,1.16,30952,1200.0,1277.8,1160.0,1160.0,30.952,0.0,1.0
2023-02-23,1.34,1.35,1.21,1.21,118297,1340.0,1350.0,1210.0,1210.0,118.297,0.0,1.0
2023-02-24,1.26,1.32,1.25,1.25,38392,1260.0,1320.0,1250.0,1250.0,38.392,0.0,1.0
2023-02-27,1.28,1.34,1.22,1.27,33982,1280.0,1340.0,1220.0,1270.0,33.982,0.0,1.0
2023-02-28,1.24,1.319,1.24,1.25,31658,1240.0,1319.0,1240.0,1250.0,31.658,0.0,1.0
2023-03-01,1.2883,1.3,1.2513,1.2513,30514,1288.3,1300.0,1251.3,1251.3,30.514,0.0,1.0
2023-03-02,1.29,1.32,1.2611,1.2818,27965,1290.0,1320.0,1261.1,1281.8,27.965,0.0,1.0
2023-03-03,1.345,1.42,1.28,1.2847,68431,1345.0,1420.0,1280.0,1284.7,68.431,0.0,1.0
2023-03-06,1.32,1.43,1.3,1.41,42621,1320.0,1430.0,1300.0,1410.0,42.621,0.0,1.0
2023-03-07,1.32,1.4,1.3,1.4,48224,1320.0,1400.0,1300.0,1400.0,48.224,0.0,1.0
2023-03-08,1.26,1.34,1.21,1.31,51476,1260.0,1340.0,1210.0,1310.0,51.476,0.0,1.0
2023-03-09,1.25,1.365,1.24,1.24,193172,1250.0,1365.0,1240.0,1240.0,193.172,0.0,1.0
2023-03-10,1.265,1.34,1.25,1.2599,74635,1265.0,1340.0,1250.0,1259.9,74.635,0.0,1.0
2023-03-13,1.23,1.28,1.22,1.25,59828,1230.0,1280.0,1220.0,1250.0,59.828,0.0,1.0
2023-03-14,1.23,1.291,1.23,1.25,10231,1230.0,1291.0,1230.0,1250.0,10.231,0.0,1.0
2023-03-15,1.2,1.25,1.2,1.22,28424,1200.0,1250.0,1200.0,1220.0,28.424,0.0,1.0
2023-03-16,1.23,1.23,1.18,1.18,22821,1230.0,1230.0,1180.0,1180.0,22.821,0.0,1.0
2023-03-17,1.24,1.25,1.18,1.21,14620,1240.0,1250.0,1180.0,1210.0,14.62,0.0,1.0
2023-03-20,1.01,1.23,0.9998,1.23,231340,1010.0,1230.0,999.8,1230.0,231.34,0.0,1.0
2023-03-21,1.055,1.54,0.94,0.94,2486756,1055.0,1540.0,940.0,940.0,2486.756,0.0,1.0
2023-03-22,1.41,1.49,1.09,1.11,463944,1410.0,1490.0,1090.0,1110.0,463.944,0.0,1.0
2023-03-23,1.29,1.518,1.225,1.43,423981,1290.0,1518.0,1225.0,1430.0,423.981,0.0,1.0
2023-03-24,1.32,1.335,1.21,1.21,55782,1320.0,1335.0,1210.0,1210.0,55.782,0.0,1.0
2023-03-27,1.35,1.38,1.29,1.36,43222,1350.0,1380.0,1290.0,1360.0,43.222,0.0,1.0
2023-03-28,1.39,1.3999,1.2815,1.36,38702,1390.0,1399.9,1281.5,1360.0,38.702,0.0,1.0
2023-03-29,1.455,1.48,1.3101,1.35,73518,1455.0,1480.0,1310.1,1350.0,73.518,0.0,1.0
2023-03-30,1.69,1.73,1.3993,1.51,116853,1690.0,1730.0,1399.3,1510.0,116.853,0.0,1.0
2023-03-31,1.79,1.96,1.61,1.61,215033,1790.0,1960.0,1610.0,1610.0,215.033,0.0,1.0
2023-04-03,1.75,1.96,1.7,1.74,97496,1750.0,1960.0,1700.0,1740.0,97.496,0.0,1.0
2023-04-04,1.51,1.72,1.499,1.72,156910,1510.0,1720.0,1499.0,1720.0,156.91,0.0,1.0
2023-04-05,1.5,1.65,1.4802,1.65,37485,1500.0,1650.0,1480.2,1650.0,37.485,0.0,1.0
2023-04-06,1.41,1.51,1.41,1.49,48697,1410.0,1510.0,1410.0,1490.0,48.697,0.0,1.0
2023-04-10,1.48,1.56,1.36,1.37,113432,1480.0,1560.0,1360.0,1370.0,113.432,0.0,1.0
2023-04-11,1.64,1.64,1.49,1.505,196018,1640.0,1640.0,1490.0,1505.0,196.018,0.0,1.0
2023-04-12,1.68,1.69,1.55,1.55,130633,1680.0,1690.0,1550.0,1550.0,130.633,0.0,1.0
2023-04-13,1.76,1.96,1.66,1.66,118656,1760.0,1960.0,1660.0,1660.0,118.656,0.0,1.0
2023-04-14,1.6,1.83,1.57,1.72,93346,1600.0,1830.0,1570.0,1720.0,93.346,0.0,1.0
2023-04-17,1.65,1.79,1.61,1.67,43993,1650.0,1790.0,1610.0,1670.0,43.993,0.0,1.0
2023-04-18,1.63,1.68,1.6,1.605,29280,1630.0,1680.0,1600.0,1605.0,29.28,0.0,1.0
2023-04-19,1.7,1.78,1.64,1.68,23772,1700.0,1780.0,1640.0,1680.0,23.772,0.0,1.0
2023-04-20,1.56,1.77,1.55,1.77,34465,1560.0,1770.0,1550.0,1770.0,34.465,0.0,1.0
2023-04-21,1.42,1.62,1.4,1.57,36276,1420.0,1620.0,1400.0,1570.0,36.276,0.0,1.0
2023-04-24,1.58,1.63,1.369,1.41,88665,1580.0,1630.0,1369.0,1410.0,88.665,0.0,1.0
2023-04-25,1.4969,1.6,1.4969,1.6,12510,1496.9,1600.0,1496.9,1600.0,12.51,0.0,1.0
2023-04-26,1.565,1.59,1.48,1.59,25980,1565.0,1590.0,1480.0,1590.0,25.98,0.0,1.0
2023-04-27,1.55,1.608,1.51,1.5503,28111,1550.0,1608.0,1510.0,1550.3,28.111,0.0,1.0
2023-04-28,1.52,1.58,1.51,1.55,24545,1520.0,1580.0,1510.0,1550.0,24.545,0.0,1.0
2023-05-01,1.55,1.59,1.45,1.45,11321,1550.0,1590.0,1450.0,1450.0,11.321,0.0,1.0
2023-05-02,1.54,1.615,1.5,1.5131,30009,1540.0,1615.0,1500.0,1513.1,30.009,0.0,1.0
2023-05-03,1.6027,1.62,1.5279,1.5279,3105,1602.7,1620.0,1527.9,1527.9,3.105,0.0,1.0
2023-05-04,1.69,1.69,1.58,1.58,4338,1690.0,1690.0,1580.0,1580.0,4.338,0.0,1.0
2023-05-05,1.58,1.7,1.53,1.7,19798,1580.0,1700.0,1530.0,1700.0,19.798,0.0,1.0
2023-05-08,1.7,1.7,1.5301,1.5301,3942,1700.0,1700.0,1530.1,1530.1,3.942,0.0,1.0
2023-05-09,1.67,1.69,1.56,1.69,14180,1670.0,1690.0,1560.0,1690.0,14.18,0.0,1.0
2023-05-10,1.5,1.64,1.48,1.61,38891,1500.0,1640.0,1480.0,1610.0,38.891,0.0,1.0
2023-05-11,1.46,1.57,1.403,1.46,74938,1460.0,1570.0,1403.0,1460.0,74.938,0.0,1.0
2023-05-12,1.48,1.49,1.44,1.44,15374,1480.0,1490.0,1440.0,1440.0,15.374,0.0,1.0
2023-05-15,1.51,1.5822,1.49,1.4993,16293,1510.0,1582.2,1490.0,1499.3,16.293,0.0,1.0
2023-05-16,1.54,1.63,1.45,1.51,27084,1540.0,1630.0,1450.0,1510.0,27.084,0.0,1.0
2023-05-17,1.51,1.5532,1.47,1.47,3338,1510.0,1553.2,1470.0,1470.0,3.338,0.0,1.0
2023-05-18,1.5,1.57,1.43,1.43,23550,1500.0,1570.0,1430.0,1430.0,23.55,0.0,1.0
2023-05-19,1.56,1.56,1.47,1.5,18783,1560.0,1560.0,1470.0,1500.0,18.783,0.0,1.0
2023-05-22,1.4301,1.52,1.38,1.52,88569,1430.1,1520.0,1380.0,1520.0,88.569,0.0,1.0
2023-05-23,1.4001,1.4698,1.39,1.4,14966,1400.1,1469.8,1390.0,1400.0,14.966,0.0,1.0
2023-05-24,1.43,1.51,1.4,1.4,37602,1430.0,1510.0,1400.0,1400.0,37.602,0.0,1.0
2023-05-25,1.41,1.46,1.39,1.4071,22294,1410.0,1460.0,1390.0,1407.1,22.294,0.0,1.0
2023-05-26,1.54,1.64,1.42,1.45,87799,1540.0,1640.0,1420.0,1450.0,87.799,0.0,1.0
2023-05-30,1.34,1.65,1.26,1.56,251135,1340.0,1650.0,1260.0,1560.0,251.135,0.0,1.0
2023-05-31,1.47,1.49,1.29,1.29,64252,1470.0,1490.0,1290.0,1290.0,64.252,0.0,1.0
2023-06-01,1.4,1.55,1.3855,1.49,61640,1400.0,1550.0,1385.5,1490.0,61.64,0.0,1.0
2023-06-02,1.47,1.55,1.45,1.55,8202,1470.0,1550.0,1450.0,1550.0,8.202,0.0,1.0
2023-06-05,1.52,1.54,1.46,1.54,70730,1520.0,1540.0,1460.0,1540.0,70.73,0.0,1.0
2023-06-06,1.65,1.65,1.44,1.44,192371,1650.0,1650.0,1440.0,1440.0,192.371,0.0,1.0
2023-06-07,1.635,1.68,1.57,1.65,33357,1635.0,1680.0,1570.0,1650.0,33.357,0.0,1.0
2023-06-08,1.722,1.75,1.59,1.62,92015,1722.0,1750.0,1590.0,1620.0,92.015,0.0,1.0
2023-06-09,1.75,1.79,1.7,1.74,27956,1750.0,1790.0,1700.0,1740.0,27.956,0.0,1.0
2023-06-12,1.57,1.79,1.45,1.78,76411,1570.0,1790.0,1450.0,1780.0,76.411,0.0,1.0
2023-06-13,1.65,1.69,1.52,1.52,27423,1650.0,1690.0,1520.0,1520.0,27.423,0.0,1.0
2023-06-14,1.7,1.71,1.6101,1.63,18925,1700.0,1710.0,1610.1,1630.0,18.925,0.0,1.0
2023-06-15,1.725,1.7836,1.6101,1.71,39436,1725.0,1783.6,1610.1,1710.0,39.436,0.0,1.0
2023-06-16,1.75,1.81,1.6601,1.75,44661,1750.0,1810.0,1660.1,1750.0,44.661,0.0,1.0
2023-06-20,1.71,1.78,1.6801,1.78,6384,1710.0,1780.0,1680.1,1780.0,6.384,0.0,1.0
2023-06-21,1.69,1.74,1.68,1.69,59429,1690.0,1740.0,1680.0,1690.0,59.429,0.0,1.0
2023-06-22,1.65,1.72,1.62,1.68,29701,1650.0,1720.0,1620.0,1680.0,29.701,0.0,1.0
2023-06-23,1.69,1.7,1.61,1.62,6387,1690.0,1700.0,1610.0,1620.0,6.387,0.0,1.0
2023-06-26,1.67,1.67,1.61,1.6136,3361,1670.0,1670.0,1610.0,1613.6,3.361,0.0,1.0
2023-06-27,1.65,1.67,1.62,1.65,4970,1650.0,1670.0,1620.0,1650.0,4.97,0.0,1.0
2023-06-28,1.66,1.66,1.56,1.62,10021,1660.0,1660.0,1560.0,1620.0,10.021,0.0,1.0
2023-06-29,1.61,1.66,1.6058,1.64,6300,1610.0,1660.0,1605.8,1640.0,6.3,0.0,1.0
2023-06-30,1.64,1.7,1.57,1.7,72405,1640.0,1700.0,1570.0,1700.0,72.405,0.0,1.0
2023-07-03,1.61,1.71,1.565,1.71,13177,1610.0,1710.0,1565.0,1710.0,13.177,0.0,1.0
2023-07-05,1.78,1.97,1.61,1.97,110172,1780.0,1970.0,1610.0,1970.0,110.172,0.0,1.0
2023-07-06,1.79,1.82,1.71,1.78,14686,1790.0,1820.0,1710.0,1780.0,14.686,0.0,1.0
2023-07-07,1.78,1.87,1.7102,1.87,22172,1780.0,1870.0,1710.2,1870.0,22.172,0.0,1.0
2023-07-10,1.94,1.99,1.75,1.99,190002,1940.0,1990.0,1750.0,1990.0,190.002,0.0,1.0
2023-07-11,1.99,2.2,1.87,1.98,143383,1990.0,2200.0,1870.0,1980.0,143.383,0.0,1.0
2023-07-12,2.05,2.18,1.98,2.18,74648,2050.0,2180.0,1980.0,2180.0,74.648,0.0,1.0
2023-07-13,1.97,2.04,1.9104,2.015,11886,1970.0,2040.0,1910.4,2015.0,11.886,0.0,1.0
2023-07-14,2.04,2.08,1.9501,2.06,32218,2040.0,2080.0,1950.1,2060.0,32.218,0.0,1.0
2023-07-17,2.02,2.07,1.9201,2.05,41150,2020.0,2070.0,1920.1,2050.0,41.15,0.0,1.0
2023-07-18,2.19,2.2,1.9819,1.9819,96989,2190.0,2200.0,1981.9,1981.9,96.989,0.0,1.0
2023-07-19,2.07,2.1714,2.01,2.16,76645,2070.0,2171.4,2010.0,2160.0,76.645,0.0,1.0
2023-07-20,1.93,2.04,1.9,2.03,141706,1930.0,2040.0,1900.0,2030.0,141.706,0.0,1.0
2023-07-21,1.85,1.895,1.75,1.88,211993,1850.0,1895.0,1750.0,1880.0,211.993,0.0,1.0
2023-07-24,1.95,1.97,1.78,1.78,437943,1950.0,1970.0,1780.0,1780.0,437.943,0.0,1.0
2023-07-25,1.87,2.01,1.81,1.96,558240,1870.0,2010.0,1810.0,1960.0,558.24,0.0,1.0
2023-07-26,1.94,2.04,1.84,1.85,686977,1940.0,2040.0,1840.0,1850.0,686.977,0.0,1.0
2023-07-27,1.94,2.05,1.9,1.91,746545,1940.0,2050.0,1900.0,1910.0,746.545,0.0,1.0
2023-07-28,2.04,2.11,1.94,1.94,505138,2040.0,2110.0,1940.0,1940.0,505.138,0.0,1.0
2023-07-31,1.98,2.03,1.96,2.03,36107,1980.0,2030.0,1960.0,2030.0,36.107,0.0,1.0
2023-08-01,1.96,1.99,1.91,1.99,15758,1960.0,1990.0,1910.0,1990.0,15.758,0.0,1.0
2023-08-02,1.9,1.99,1.86,1.99,29114,1900.0,1990.0,1860.0,1990.0,29.114,0.0,1.0
2023-08-03,1.87,1.92,1.79,1.81,38044,1870.0,1920.0,1790.0,1810.0,38.044,0.0,1.0
2023-08-04,1.75,1.88,1.75,1.88,45849,1750.0,1880.0,1750.0,1880.0,45.849,0.0,1.0
2023-08-07,2.0,2.11,1.79,1.79,1880507,2000.0,2110.0,1790.0,1790.0,1880.507,0.0,1.0
2023-08-08,2.34,2.4,1.89,2.02,3646141,2340.0,2400.0,1890.0,2020.0,3646.141,0.0,1.0
2023-08-09,2.17,2.4046,2.045,2.35,3646176,2170.0,2404.6,2045.0,2350.0,3646.176,0.0,1.0
2023-08-10,2.4,2.51,2.2026,2.25,3369783,2400.0,2510.0,2202.6,2250.0,3369.783,0.0,1.0
2023-08-11,2.44,2.77,2.35,2.35,4284671,2440.0,2770.0,2350.0,2350.0,4284.671,0.0,1.0
2023-08-14,2.4,2.5,2.25,2.5,3203935,2400.0,2500.0,2250.0,2500.0,3203.935,0.0,1.0
2023-08-15,2.59,2.62,2.28,2.28,3202250,2590.0,2620.0,2280.0,2280.0,3202.25,0.0,1.0
2023-08-16,2.44,2.6,2.32,2.51,2186207,2440.0,2600.0,2320.0,2510.0,2186.207,0.0,1.0
2023-08-17,2.505,2.67,2.4201,2.5,2777686,2505.0,2670.0,2420.1,2500.0,2777.686,0.0,1.0
2023-08-18,2.5,2.68,2.41,2.5,3371472,2500.0,2680.0,2410.0,2500.0,3371.472,0.0,1.0
2023-08-21,2.61,2.76,2.47,2.5,4928504,2610.0,2760.0,2470.0,2500.0,4928.504,0.0,1.0
2023-08-22,2.52,2.6789,2.4323,2.63,3614667,2520.0,2678.9,2432.3,2630.0,3614.667,0.0,1.0
2023-08-23,2.29,2.57,2.03,2.48,3615109,2290.0,2570.0,2030.0,2480.0,3615.109,0.0,1.0
2023-08-24,2.33,2.46,2.23,2.29,2050224,2330.0,2460.0,2230.0,2290.0,2050.224,0.0,1.0
2023-08-25,2.31,2.38,2.18,2.27,2466867,2310.0,2380.0,2180.0,2270.0,2466.867,0.0,1.0
2023-08-28,2.27,2.44,2.25,2.28,3708587,2270.0,2440.0,2250.0,2280.0,3708.587,0.0,1.0
2023-08-29,2.44,2.49,2.26,2.37,5195606,2440.0,2490.0,2260.0,2370.0,5195.606,0.0,1.0
2023-08-30,2.4,2.481,2.3,2.41,2764338,2400.0,2481.0,2300.0,2410.0,2764.338,0.0,1.0
2023-08-31,2.46,2.56,2.35,2.39,2440036,2460.0,2560.0,2350.0,2390.0,2440.036,0.0,1.0
2023-09-01,2.055,2.525,2.055,2.49,1433134,2055.0,2525.0,2055.0,2490.0,1433.134,0.0,1.0
2023-09-05,1.76,2.18,1.76,2.01,1136304,1760.0,2180.0,1760.0,2010.0,1136.304,0.0,1.0
2023-09-06,0.3,1.15,0.2233,1.11,80748031,300.0,1150.0,223.3,1110.0,80748.031,0.0,1.0
2023-09-07,0.202,0.299,0.2,0.2949,57242707,202.0,299.0,200.0,294.9,57242.707,0.0,1.0
2023-09-08,0.25,0.2922,0.2199,0.2402,102160533,250.0,292.2,219.9,240.2,102160.533,0.0,1.0
2023-09-11,0.315,0.333,0.22,0.2646,78703968,315.0,333.0,220.0,264.6,78703.968,0.0,1.0
2023-09-12,0.223,0.2559,0.2101,0.2375,66480355,223.0,255.9,210.1,237.5,66480.355,0.0,1.0
2023-09-13,0.2052,0.223,0.2,0.219,31321800,205.2,223.0,200.0,219.0,31321.8,0.0,1.0
2023-09-14,0.18,0.209,0.1641,0.2019,39525680,180.0,209.0,164.1,201.9,39525.68,0.0,1.0
2023-09-15,0.1684,0.1795,0.163,0.1765,14885409,168.4,179.5,163.0,176.5,14885.409,0.0,1.0
2023-09-18,0.1498,0.1715,0.1463,0.17,28159690,149.8,171.5,146.3,170.0,28159.69,0.0,1.0
2023-09-19,0.162,0.164,0.135,0.146,28608438,162.0,164.0,135.0,146.0,28608.438,0.0,1.0
2023-09-20,0.1601,0.1813,0.1527,0.1579,25087130,160.1,181.3,152.7,157.9,25087.13,0.0,1.0
2023-09-21,0.152,0.1759,0.15,0.16,15601522,152.0,175.9,150.0,160.0,15601.522,0.0,1.0
2023-09-22,0.1494,0.164,0.1494,0.1574,10380038,149.4,164.0,149.4,157.4,10380.038,0.0,1.0
2023-09-25,0.1451,0.15,0.14,0.15,8546813,145.1,150.0,140.0,150.0,8546.813,0.0,1.0
2023-09-26,0.163,0.1714,0.1421,0.1421,14768756,163.0,171.4,142.1,142.1,14768.756,0.0,1.0
2023-09-27,0.1502,0.171,0.1465,0.1603,10068303,150.2,171.0,146.5,160.3,10068.303,0.0,1.0
2023-09-28,0.1405,0.1547,0.1387,0.1525,9209203,140.5,154.7,138.7,152.5,9209.203,0.0,1.0
2023-09-29,0.1426,0.1494,0.136,0.1416,8223717,142.6,149.4,136.0,141.6,8223.717,0.0,1.0
2023-10-02,0.1335,0.1456,0.131,0.143,7096543,133.5,145.6,131.0,143.0,7096.543,0.0,1.0
2023-10-03,0.128,0.1323,0.119,0.1314,9379967,128.0,132.3,119.0,131.4,9379.967,0.0,1.0
2023-10-04,0.1327,0.1395,0.1261,0.1284,6663544,132.7,139.5,126.1,128.4,6663.544,0.0,1.0
2023-10-05,0.147,0.156,0.136,0.141,17472257,147.0,156.0,136.0,141.0,17472.257,0.0,1.0
2023-10-06,0.1478,0.1554,0.1427,0.1485,7131924,147.8,155.4,142.7,148.5,7131.924,0.0,1.0
2023-10-09,0.1404,0.1469,0.135,0.1463,4052064,140.4,146.9,135.0,146.3,4052.064,0.0,1.0
2023-10-10,0.145,0.1475,0.14,0.1417,3362951,145.0,147.5,140.0,141.7,3362.951,0.0,1.0
2023-10-11,0.135,0.1476,0.1349,0.1431,7834358,135.0,147.6,134.9,143.1,7834.358,0.0,1.0
2023-10-12,0.139,0.143,0.1356,0.1381,5529925,139.0,143.0,135.6,138.1,5529.925,0.0,1.0
2023-10-13,0.133,0.1381,0.1304,0.1365,4491238,133.0,138.1,130.4,136.5,4491.238,0.0,1.0
2023-10-16,0.129,0.138,0.126,0.138,3345881,129.0,138.0,126.0,138.0,3345.881,0.0,1.0
2023-10-17,0.1263,0.13,0.12495,0.127,5023559,126.3,130.0,124.95,127.0,5023.559,0.0,1.0
2023-10-18,0.1276,0.1395,0.1235,0.1278,6738267,127.6,139.5,123.5,127.8,6738.267,0.0,1.0
2023-10-19,0.1277,0.1348,0.1258,0.13,4582913,127.7,134.8,125.8,130.0,4582.913,0.0,1.0
2023-10-20,0.1231,0.129,0.1215,0.126,3155538,123.1,129.0,121.5,126.0,3155.538,0.0,1.0
2023-10-23,0.1123,0.1259,0.1111,0.125,5857160,112.3,125.9,111.1,125.0,5857.16,0.0,1.0
2023-10-24,0.1099,0.114,0.108,0.112,4375286,109.9,114.0,108.0,112.0,4375.286,0.0,1.0
2023-10-25,0.1024,0.11,0.098,0.1095,8490015,102.4,110.0,98.0,109.5,8490.015,0.0,1.0
2023-10-26,0.0923,0.1078,0.0914,0.1027,6916994,92.3,107.8,91.4,102.7,6916.994,0.0,1.0
2023-10-27,0.086,0.0953,0.0832,0.092,5538050,86.0,95.3,83.2,92.0,5538.05,0.0,1.0
2023-10-30,0.0853,0.089,0.0787,0.089,5906875,85.3,89.0,78.7,89.0,5906.875,0.0,1.0
2023-10-31,0.09,0.0946,0.084,0.0854,3904608,90.0,94.6,84.0,85.4,3904.608,0.0,1.0
2023-11-01,0.089,0.092213,0.0865,0.0911,2334179,89.0,92.213,86.5,91.1,2334.179,0.0,1.0
2023-11-02,0.1007,0.1039,0.0894,0.0895,8364935,100.7,103.9,89.4,89.5,8364.935,0.0,1.0
2023-11-03,0.1052,0.1117,0.1031,0.1067,8330327,105.2,111.7,103.1,106.7,8330.327,0.0,1.0
2023-11-06,0.1069,0.113,0.1026,0.113,3393127,106.9,113.0,102.6,113.0,3393.127,0.0,1.0
2023-11-07,0.1013,0.116,0.1012,0.116,3836508,101.3,116.0,101.2,116.0,3836.508,0.0,1.0
2023-11-08,0.0995,0.105,0.0961,0.1035,1645162,99.5,105.0,96.1,103.5,1645.162,0.0,1.0
2023-11-09,0.096,0.1011,0.0949,0.1,2074954,96.0,101.1,94.9,100.0,2074.954,0.0,1.0
2023-11-10,0.093,0.0985,0.0875,0.0962,1742414,93.0,98.5,87.5,96.2,1742.414,0.0,1.0
2023-11-13,0.094,0.0977,0.09,0.095,1786637,94.0,97.7,90.0,95.0,1786.637,0.0,1.0
2023-11-14,0.0948,0.0975,0.0925,0.0965,1789317,94.8,97.5,92.5,96.5,1789.317,0.0,1.0
2023-11-15,0.1068,0.1075,0.098,0.1,3631498,106.8,107.5,98.0,100.0,3631.498,0.0,1.0
2023-11-16,0.099,0.1043,0.0957,0.1,1607477,99.0,104.3,95.7,100.0,1607.477,0.0,1.0
2023-11-17,0.0946,0.105,0.0931,0.105,2025752,94.6,105.0,93.1,105.0,2025.752,0.0,1.0
2023-11-20,0.0967,0.1,0.0946,0.1,728502,96.7,100.0,94.6,100.0,728.502,0.0,1.0
2023-11-21,0.0942,0.0968,0.0929,0.0966,909035,94.2,96.8,92.9,96.6,909.035,0.0,1.0
2023-11-22,0.0962,0.0971,0.0931,0.0942,1380679,96.2,97.1,93.1,94.2,1380.679,0.0,1.0
2023-11-24,0.0978,0.0987,0.094,0.096,701020,97.8,98.7,94.0,96.0,701.02,0.0,1.0
2023-11-27,0.1035,0.105,0.0966,0.099,2463908,103.5,105.0,96.6,99.0,2463.908,0.0,1.0
2023-11-28,0.0983,0.1036,0.0967,0.103,1867168,98.3,103.6,96.7,103.0,1867.168,0.0,1.0
2023-11-29,0.0986,0.1066,0.098101,0.1009,3847675,98.6,106.6,98.101,100.9,3847.675,0.0,1.0
2023-11-30,0.0987,0.105,0.097,0.099,3337930,98.7,105.0,97.0,99.0,3337.93,0.0,1.0
2023-12-01,0.1141,0.1174,0.0991,0.107,11722053,114.1,117.4,99.1,107.0,11722.053,0.0,1.0
2023-12-04,0.1228,0.126,0.1135,0.116,7213644,122.8,126.0,113.5,116.0,7213.644,0.0,1.0
2023-12-05,0.1125,0.125,0.1052,0.1218,3984427,112.5,125.0,105.2,121.8,3984.427,0.0,1.0
2023-12-06,0.1171,0.118,0.1053,0.112,2143646,117.1,118.0,105.3,112.0,2143.646,0.0,1.0
2023-12-07,0.114899,0.123,0.112,0.1187,1584071,114.899,123.0,112.0,118.7,1584.071,0.0,1.0
2023-12-08,0.104,0.117,0.097,0.1154,4120457,104.0,117.0,97.0,115.4,4120.457,0.0,1.0
2023-12-11,0.1,0.108,0.0958,0.108,2064723,100.0,108.0,95.8,108.0,2064.723,0.0,1.0
2023-12-12,0.0944,0.103,0.0935,0.0976,1807781,94.4,103.0,93.5,97.6,1807.781,0.0,1.0
2023-12-13,0.0995,0.0996,0.0905,0.096,1935286,99.5,99.6,90.5,96.0,1935.286,0.0,1.0
2023-12-14,0.103,0.1049,0.1,0.1,1909796,103.0,104.9,100.0,100.0,1909.796,0.0,1.0
2023-12-15,0.1065,0.1065,0.0996,0.104,1252151,106.5,106.5,99.6,104.0,1252.151,0.0,1.0
2023-12-18,0.1035,0.1069,0.0985,0.1058,2428352,103.5,106.9,98.5,105.8,2428.352,0.0,1.0
2023-12-19,0.108,0.115,0.105,0.11,2620920,108.0,115.0,105.0,110.0,2620.92,0.0,1.0
2023-12-20,0.1018,0.1116,0.1016,0.1098,1047074,101.8,111.6,101.6,109.8,1047.074,0.0,1.0
2023-12-21,0.1025,0.105,0.1,0.1037,1044057,102.5,105.0,100.0,103.7,1044.057,0.0,1.0
2023-12-22,0.1043,0.107,0.1,0.105,924796,104.3,107.0,100.0,105.0,924.796,0.0,1.0
2023-12-26,0.102,0.10445,0.0981,0.1043,1544344,102.0,104.45,98.1,104.3,1544.344,0.0,1.0
2023-12-27,0.1045,0.1096,0.0966,0.0966,2631742,104.5,109.6,96.6,96.6,2631.742,0.0,1.0
2023-12-28,0.1173,0.1177,0.1031,0.1031,5766494,117.3,117.7,103.1,103.1,5766.494,0.0,1.0
2023-12-29,0.115,0.1169,0.106,0.1146,1351167,115.0,116.9,106.0,114.6,1351.167,0.0,1.0
2024-01-02,0.1096,0.115,0.105,0.1125,1107144,109.6,115.0,105.0,112.5,1107.144,0.0,1.0
2024-01-03,0.1065,0.1098,0.1037,0.1067,1282635,106.5,109.8,103.7,106.7,1282.635,0.0,1.0
2024-01-04,0.103141,0.1088,0.1007,0.105,1155302,103.141,108.8,100.7,105.0,1155.302,0.0,1.0
2024-01-05,0.1027,0.106,0.1001,0.102,833867,102.7,106.0,100.1,102.0,833.867,0.0,1.0
2024-01-08,0.102,0.1081,0.1,0.102,1117013,102.0,108.1,100.0,102.0,1117.013,0.0,1.0
2024-01-09,0.1,0.103,0.098,0.0996,1768275,100.0,103.0,98.0,99.6,1768.275,0.0,1.0
2024-01-10,0.0994,0.101799,0.0953,0.0998,1500013,99.4,101.799,95.3,99.8,1500.013,0.0,1.0
2024-01-11,0.089,0.1,0.0813,0.1,7627710,89.0,100.0,81.3,100.0,7627.71,0.0,1.0
2024-01-12,0.094,0.1018,0.086,0.0886,5493677,94.0,101.8,86.0,88.6,5493.677,0.0,1.0
2024-01-16,0.0906,0.093,0.0862,0.093,2279964,90.6,93.0,86.2,93.0,2279.964,0.0,1.0
2024-01-17,0.1018,0.1035,0.0853,0.0901,7276386,101.8,103.5,85.3,90.1,7276.386,0.0,1.0
2024-01-18,0.0916,0.1,0.0911,0.0998,1370892,91.6,100.0,91.1,99.8,1370.892,0.0,1.0
2024-01-19,0.0919,0.0944,0.088,0.0912,1100802,91.9,94.4,88.0,91.2,1100.802,0.0,1.0
2024-01-22,0.102,0.102,0.093,0.0944,2205695,102.0,102.0,93.0,94.4,2205.695,0.0,1.0
2024-01-23,0.098,0.103,0.0951,0.1,1753365,98.0,103.0,95.1,100.0,1753.365,0.0,1.0
2024-01-24,0.0975,0.101,0.0961,0.1,1051471,97.5,101.0,96.1,100.0,1051.471,0.0,1.0
2024-01-25,0.0971,0.0975,0.0928,0.097,1258341,97.1,97.5,92.8,97.0,1258.341,0.0,1.0
2024-01-26,0.1,0.103,0.0945,0.0945,1502849,100.0,103.0,94.5,94.5,1502.849,0.0,1.0
2024-01-29,0.0966,0.102,0.0927,0.1,3806567,96.6,102.0,92.7,100.0,3806.567,0.0,1.0
2024-01-30,0.092,0.098,0.089,0.089,2548691,92.0,98.0,89.0,89.0,2548.691,0.0,1.0
2024-01-31,0.0939,0.0944,0.0911,0.0916,1011378,93.9,94.4,91.1,91.6,1011.378,0.0,1.0
2024-02-01,0.1003,0.1012,0.0906,0.0933,3450905,100.3,101.2,90.6,93.3,3450.905,0.0,1.0
2024-02-02,0.096,0.099,0.0946,0.099,564855,96.0,99.0,94.6,99.0,564.855,0.0,1.0
2024-02-05,0.0939,0.0951,0.0902,0.0951,1413428,93.9,95.1,90.2,95.1,1413.428,0.0,1.0
2024-02-06,0.092,0.0959,0.0915,0.0918,863250,92.0,95.9,91.5,91.8,863.25,0.0,1.0
2024-02-07,0.1003,0.1008,0.0912,0.0937,6249153,100.3,100.8,91.2,93.7,6249.153,0.0,1.0
2024-02-08,0.1075,0.1144,0.1011,0.102,6266185,107.5,114.4,101.1,102.0,6266.185,0.0,1.0
2024-02-09,0.1065,0.1085,0.1021,0.105,1412972,106.5,108.5,102.1,105.0,1412.972,0.0,1.0
2024-02-12,0.1003,0.1076,0.0961,0.1076,2161505,100.3,107.6,96.1,107.6,2161.505,0.0,1.0
2024-02-13,0.097,0.1008,0.094,0.1,1562687,97.0,100.8,94.0,100.0,1562.687,0.0,1.0
2024-02-14,0.0946,0.0985,0.0942,0.097,753881,94.6,98.5,94.2,97.0,753.881,0.0,1.0
2024-02-15,0.1028,0.1064,0.0932,0.0946,2070476,102.8,106.4,93.2,94.6,2070.476,0.0,1.0
2024-02-16,0.1001,0.11,0.097,0.11,1039776,100.1,110.0,97.0,110.0,1039.776,0.0,1.0
2024-02-20,0.099,0.1045,0.095,0.1045,855208,99.0,104.5,95.0,104.5,855.208,0.0,1.0
2024-02-21,0.0959,0.0983,0.094,0.096,1087058,95.9,98.3,94.0,96.0,1087.058,0.0,1.0
2024-02-22,0.0923,0.097,0.0915,0.097,1213620,92.3,97.0,91.5,97.0,1213.62,0.0,1.0
2024-02-23,0.094,0.0997,0.091,0.093,1383176,94.0,99.7,91.0,93.0,1383.176,0.0,1.0
2024-02-26,0.0938,0.0968,0.092,0.095,864028,93.8,96.8,92.0,95.0,864.028,0.0,1.0
2024-02-27,0.0937,0.099,0.0927,0.099,847235,93.7,99.0,92.7,99.0,847.235,0.0,1.0
2024-02-28,0.0899,0.095,0.0895,0.0918,1897072,89.9,95.0,89.5,91.8,1897.072,0.0,1.0
2024-02-29,0.1003,0.103,0.0915,0.092,5730097,100.3,103.0,91.5,92.0,5730.097,0.0,1.0
2024-03-01,0.0936,0.1,0.092,0.1,677288,93.6,100.0,92.0,100.0,677.288,0.0,1.0
2024-03-04,0.0926,0.0951,0.0911,0.0931,1026757,92.6,95.1,91.1,93.1,1026.757,0.0,1.0
2024-03-05,0.0931,0.0972,0.091,0.0913,1154070,93.1,97.2,91.0,91.3,1154.07,0.0,1.0
2024-03-06,0.0911,0.0988,0.091,0.0988,758628,91.1,98.8,91.0,98.8,758.628,0.0,1.0
2024-03-07,0.0921,0.0928,0.089,0.0905,828419,92.1,92.8,89.0,90.5,828.419,0.0,1.0
2024-03-08,0.0921,0.0945,0.0905,0.093,464160,92.1,94.5,90.5,93.0,464.16,0.0,1.0
2024-03-11,0.102,0.102,0.09,0.094,10814997,102.0,102.0,90.0,94.0,10814.997,0.0,1.0
2024-03-12,0.096399,0.099,0.093,0.0935,1089252,96.399,99.0,93.0,93.5,1089.252,0.0,1.0
2024-03-13,0.0956,0.0986,0.093191,0.096,503673,95.6,98.6,93.191,96.0,503.673,0.0,1.0
2024-03-14,0.092586,0.0978,0.0921,0.094,1392232,92.586,97.8,92.1,94.0,1392.232,0.0,1.0
2024-03-15,0.0911,0.0965,0.090101,0.0914,1258479,91.1,96.5,90.101,91.4,1258.479,0.0,1.0
2024-03-18,0.093789,0.0953,0.0911,0.0953,615132,93.789,95.3,91.1,95.3,615.132,0.0,1.0
2024-03-19,0.0906,0.0955,0.09,0.0955,1233544,90.6,95.5,90.0,95.5,1233.544,0.0,1.0
2024-03-20,0.0912,0.0924,0.087,0.087,1279160,91.2,92.4,87.0,87.0,1279.16,0.0,1.0
2024-03-21,0.0801,0.0945,0.0761,0.0901,5536569,80.1,94.5,76.1,90.1,5536.569,0.0,1.0
2024-03-22,0.072051,0.0796,0.0705,0.0796,4549708,72.051,79.6,70.5,79.6,4549.708,0.0,1.0
2024-03-25,0.0721,0.076,0.071,0.076,1218275,72.1,76.0,71.0,76.0,1218.275,0.0,1.0
2024-03-26,0.0592,0.072,0.0567,0.07,5928440,59.2,72.0,56.7,70.0,5928.44,0.0,1.0
2024-03-27,0.0609,0.0609,0.0541,0.058,4580106,60.9,60.9,54.1,58.0,4580.106,0.0,1.0
2024-03-28,0.0659,0.0666,0.0609,0.0645,3121434,65.9,66.6,60.9,64.5,3121.434,0.0,1.0
2024-04-01,0.060899,0.067,0.0575,0.067,5750642,60.899,67.0,57.5,67.0,5750.642,0.0,1.0
2024-04-02,0.0585,0.065,0.0561,0.065,2825678,58.5,65.0,56.1,65.0,2825.678,0.0,1.0
2024-04-03,0.0632,0.0639,0.059101,0.06,1369515,63.2,63.9,59.101,60.0,1369.515,0.0,1.0
2024-04-04,0.0606,0.064,0.0603,0.0627,1154627,60.6,64.0,60.3,62.7,1154.627,0.0,1.0
2024-04-05,0.0595,0.0623,0.058,0.0618,1093444,59.5,62.3,58.0,61.8,1093.444,0.0,1.0
2024-04-08,0.0603,0.066,0.0551,0.0565,4135647,60.3,66.0,55.1,56.5,4135.647,0.0,1.0
2024-04-09,0.06,0.0612,0.058101,0.0597,1241360,60.0,61.2,58.101,59.7,1241.36,0.0,1.0
2024-04-10,0.0433,0.05,0.0411,0.05,11568170,43.3,50.0,41.1,50.0,11568.17,0.0,1.0
2024-04-11,0.0397,0.047,0.03809,0.047,6333859,39.7,47.0,38.09,47.0,6333.859,0.0,1.0
2024-04-12,2.06,3.8,1.6808,1.74,22793592,51.5,95.0,42.02,43.5,911743.68,0.0,0.025
2024-04-15,1.85,1.98,1.7,1.8,709598,46.25,49.5,42.5,45.0,28383.92,0.0,1.0
2024-04-16,1.72,1.88,1.69,1.79,447770,43.0,47.0,42.25,44.75,17910.8,0.0,1.0
2024-04-17,1.9,2.5799,1.7501,1.79,8035442,47.5,64.4975,43.7525,44.75,321417.68,0.0,1.0
2024-04-18,1.9,1.9899,1.75,1.81,479619,47.5,49.7475,43.75,45.25,19184.76,0.0,1.0
2024-04-19,1.97,2.12,1.8,1.85,425079,49.25,53.0,45.0,46.25,17003.16,0.0,1.0
2024-04-22,1.95,2.01,1.87,1.97,167796,48.75,50.25,46.75,49.25,6711.84,0.0,1.0
2024-04-23,1.82,1.9432,1.81,1.9001,181577,45.5,48.58,45.25,47.5025,7263.08,0.0,1.0
2024-04-24,1.84,1.9071,1.72,1.83,209227,46.0,47.6775,43.0,45.75,8369.08,0.0,1.0
2024-04-25,1.96,2.04,1.8,1.87,161708,49.0,51.0,45.0,46.75,6468.32,0.0,1.0
2024-04-26,2.12,2.16,1.9501,1.96,194055,53.0,54.0,48.7525,49.0,7762.2,0.0,1.0
2024-04-29,1.98,2.26,1.95,2.07,290830,49.5,56.5,48.75,51.75,11633.2,0.0,1.0
2024-04-30,1.96,2.09,1.9115,1.98,86424,49.0,52.25,47.7875,49.5,3456.96,0.0,1.0
2024-05-01,1.91,2.03,1.88,2.02,54795,47.75,50.75,47.0,50.5,2191.8,0.0,1.0
2024-05-02,1.8,1.99,1.69,1.93,124538,45.0,49.75,42.25,48.25,4981.52,0.0,1.0
2024-05-03,1.95,2.13,1.76,1.78,193141,48.75,53.25,44.0,44.5,7725.64,0.0,1.0
2024-05-06,2.02,2.14,1.94,1.94,59319,50.5,53.5,48.5,48.5,2372.76,0.0,1.0
2024-05-07,1.95,2.0602,1.95,2.0,29113,48.75,51.505,48.75,50.0,1164.52,0.0,1.0
2024-05-08,1.88,1.98,1.8,1.95,34907,47.0,49.5,45.0,48.75,1396.28,0.0,1.0
2024-05-09,1.94,2.0,1.88,1.88,31513,48.5,50.0,47.0,47.0,1260.52,0.0,1.0
2024-05-10,1.9,1.95,1.88,1.9,15045,47.5,48.75,47.0,47.5,601.8,0.0,1.0
2024-05-13,1.9,1.99,1.8358,1.99,40626,47.5,49.75,45.895,49.75,1625.04,0.0,1.0
2024-05-14,1.8,1.9,1.76,1.83,114485,45.0,47.5,44.0,45.75,4579.4,0.0,1.0
2024-05-15,1.8,1.9,1.75,1.8,69951,45.0,47.5,43.75,45.0,2798.04,0.0,1.0
2024-05-16,1.88,1.89,1.76,1.8,96488,47.0,47.25,44.0,45.0,3859.52,0.0,1.0
2024-05-17,1.84,2.04,1.78,1.88,106235,46.0,51.0,44.5,47.0,4249.4,0.0,1.0
2024-05-20,1.9,2.14,1.83,1.97,380730,47.5,53.5,45.75,49.25,15229.2,0.0,1.0
2024-05-21,1.81,1.93,1.79,1.88,63490,45.25,48.25,44.75,47.0,2539.6,0.0,1.0
2024-05-22,1.86,1.95,1.8,1.8,55836,46.5,48.75,45.0,45.0,2233.44,0.0,1.0
2024-05-23,1.84,1.9119,1.81,1.86,29481,46.0,47.7975,45.25,46.5,1179.24,0.0,1.0
2024-05-24,1.84,1.9,1.83,1.84,15052,46.0,47.5,45.75,46.0,602.08,0.0,1.0
2024-05-28,1.81,1.91,1.8,1.84,42986,45.25,47.75,45.0,46.0,1719.44,0.0,1.0
2024-05-29,1.85,1.87,1.78,1.8,45535,46.25,46.75,44.5,45.0,1821.4,0.0,1.0
2024-05-30,1.8,1.85,1.8,1.8,29683,45.0,46.25,45.0,45.0,1187.32,0.0,1.0
2024-05-31,1.85,1.85,1.79,1.81,34016,46.25,46.25,44.75,45.25,1360.64,0.0,1.0
2024-06-03,1.77,1.86,1.75,1.815,46399,44.25,46.5,43.75,45.375,1855.96,0.0,1.0
2024-06-04,1.77,1.8,1.75,1.772,22264,44.25,45.0,43.75,44.3,890.56,0.0,1.0
2024-06-05,1.93,1.98,1.77,1.8,84905,48.25,49.5,44.25,45.0,3396.2,0.0,1.0
2024-06-06,1.92,1.9299,1.83,1.88,57569,48.0,48.2475,45.75,47.0,2302.76,0.0,1.0
2024-06-07,1.84,1.88,1.79,1.85,43691,46.0,47.0,44.75,46.25,1747.64,0.0,1.0
2024-06-10,1.8,1.86,1.77,1.82,34644,45.0,46.5,44.25,45.5,1385.76,0.0,1.0
2024-06-11,1.78,1.88,1.75,1.78,56822,44.5,47.0,43.75,44.5,2272.88,0.0,1.0
2024-06-12,1.75,1.82,1.75,1.8,33868,43.75,45.5,43.75,45.0,1354.72,0.0,1.0
2024-06-13,1.7,2.09,1.6409,1.75,332026,42.5,52.25,41.0225,43.75,13281.04,0.0,1.0
2024-06-14,1.75,1.75,1.66,1.68,24433,43.75,43.75,41.5,42.0,977.32,0.0,1.0
2024-06-17,1.67,1.72,1.67,1.72,12323,41.75,43.0,41.75,43.0,492.92,0.0,1.0
2024-06-18,1.482,1.6605,1.46,1.6605,51842,37.05,41.5125,36.5,41.5125,2073.68,0.0,1.0
2024-06-20,1.41,1.52,1.41,1.52,21569,35.25,38.0,35.25,38.0,862.76,0.0,1.0
2024-06-21,1.4,1.49,1.36,1.49,8473,35.0,37.25,34.0,37.25,338.92,0.0,1.0
2024-06-24,1.42,1.44,1.38,1.38,9343,35.5,36.0,34.5,34.5,373.72,0.0,1.0
2024-06-25,1.58,1.64,1.45,1.45,94520,39.5,41.0,36.25,36.25,3780.8,0.0,1.0
2024-06-26,1.52,1.65,1.48,1.55,34054,38.0,41.25,37.0,38.75,1362.16,0.0,1.0
2024-06-27,1.48,1.5896,1.48,1.53,13779,37.0,39.74,37.0,38.25,551.16,0.0,1.0
2024-06-28,1.43,1.6092,1.4,1.552,29646,35.75,40.23,35.0,38.8,1185.84,0.0,1.0
2024-07-01,1.41,1.4627,1.4,1.46,17449,35.25,36.5675,35.0,36.5,697.96,0.0,1.0
2024-07-02,1.46,1.55,1.43,1.44,68537,36.5,38.75,35.75,36.0,2741.48,0.0,1.0
2024-07-03,1.56,1.59,1.46,1.46,34754,39.0,39.75,36.5,36.5,1390.16,0.0,1.0
2024-07-05,1.64,1.7,1.53,1.55,18959,41.0,42.5,38.25,38.75,758.36,0.0,1.0
2024-07-08,1.56,1.7499,1.56,1.61,14802,39.0,43.7475,39.0,40.25,592.08,0.0,1.0
2024-07-09,1.67,1.68,1.55,1.55,14921,41.75,42.0,38.75,38.75,596.84,0.0,1.0
2024-07-10,1.79,1.86,1.58,1.67,78529,44.75,46.5,39.5,41.75,3141.16,0.0,1.0
2024-07-11,1.76,1.84,1.68,1.81,53145,44.0,46.0,42.0,45.25,2125.8,0.0,1.0
2024-07-12,1.8,1.8688,1.6501,1.7001,20195,45.0,46.72,41.2525,42.5025,807.8,0.0,1.0
2024-07-15,1.72,1.78,1.65,1.76,32934,43.0,44.5,41.25,44.0,1317.36,0.0,1.0
2024-07-16,1.77,1.8299,1.74,1.78,17035,44.25,45.7475,43.5,44.5,681.4,0.0,1.0
2024-07-17,1.75,1.83,1.65,1.79,21697,43.75,45.75,41.25,44.75,867.88,0.0,1.0
2024-07-18,1.66,1.7579,1.66,1.71,14979,41.5,43.9475,41.5,42.75,599.16,0.0,1.0
2024-07-19,1.62,1.74,1.6,1.74,15158,40.5,43.5,40.0,43.5,606.32,0.0,1.0
2024-07-22,1.72,1.83,1.62,1.6348,51097,43.0,45.75,40.5,40.87,2043.88,0.0,1.0
2024-07-23,1.72,1.9101,1.66,1.72,153880,43.0,47.7525,41.5,43.0,6155.2,0.0,1.0
2024-07-24,1.68,1.83,1.6601,1.7,43791,42.0,45.75,41.5025,42.5,1751.64,0.0,1.0
2024-07-25,1.63,1.77,1.6,1.64,15226,40.75,44.25,40.0,41.0,609.04,0.0,1.0
2024-07-26,1.61,1.651,1.55,1.6448,21490,40.25,41.275,38.75,41.12,859.6,0.0,1.0
2024-07-29,1.47,1.59,1.46,1.585,38616,36.75,39.75,36.5,39.625,1544.64,0.0,1.0
2024-07-30,1.23,1.5799,1.11,1.55,145298,30.75,39.4975,27.75,38.75,5811.92,0.0,1.0
2024-07-31,1.3,1.3,1.22,1.23,30618,32.5,32.5,30.5,30.75,1224.72,0.0,1.0
2024-08-01,1.26,1.335,1.18,1.3098,39028,31.5,33.375,29.5,32.745,1561.12,0.0,1.0
2024-08-02,1.1,1.24,1.08,1.24,78734,27.5,31.0,27.0,31.0,3149.36,0.0,1.0
2024-08-05,1.005,1.05,0.95,1.04,45720,25.125,26.25,23.75,26.0,1828.8,0.0,1.0
2024-08-06,0.9,1.03,0.86,1.0099,118035,22.5,25.75,21.5,25.2475,4721.4,0.0,1.0
2024-08-07,0.87,0.9125,0.85,0.91,163426,21.75,22.8125,21.25,22.75,6537.04,0.0,1.0
2024-08-08,0.8857,0.916,0.872001,0.916,14616,22.1425,22.9,21.800025,22.9,584.64,0.0,1.0
2024-08-09,0.9401,0.9645,0.89,0.89256,18401,23.5025,24.1125,22.25,22.314,736.04,0.0,1.0
2024-08-12,0.9575,0.985,0.892,0.9401,9987,23.9375,24.625,22.3,23.5025,399.48,0.0,1.0
2024-08-13,0.95,1.02,0.95,1.02,9442,23.75,25.5,23.75,25.5,377.68,0.0,1.0
2024-08-14,0.9201,1.05,0.9201,0.97,36855,23.0025,26.25,23.0025,24.25,1474.2,0.0,1.0
2024-08-15,0.971,1.015,0.93,0.97,28209,24.275,25.375,23.25,24.25,1128.36,0.0,1.0
2024-08-16,0.947,1.0,0.93,1.0,7960,23.675,25.0,23.25,25.0,318.4,0.0,1.0
2024-08-19,1.025,1.04,0.96,1.04,25286,25.625,26.0,24.0,26.0,1011.44,0.0,1.0
2024-08-20,1.05,1.1064,0.9869,1.0245,113263,26.25,27.66,24.6725,25.6125,4530.52,0.0,1.0
2024-08-21,1.08,1.16,1.05,1.13,101762,27.0,29.0,26.25,28.25,4070.48,0.0,1.0
2024-08-22,1.245,1.28,1.07,1.12,588782,31.125,32.0,26.75,28.0,23551.28,0.0,1.0
2024-08-23,1.18,1.2797,1.14,1.23,239386,29.5,31.9925,28.5,30.75,9575.44,0.0,1.0
2024-08-26,1.26,1.29,1.19,1.19,102054,31.5,32.25,29.75,29.75,4082.16,0.0,1.0
2024-08-27,1.36,1.4897,1.3,1.32,199870,34.0,37.2425,32.5,33.0,7994.8,0.0,1.0
2024-08-28,1.27,1.37,1.16,1.35,129763,31.75,34.25,29.0,33.75,5190.52,0.0,1.0
2024-08-29,1.28,1.3,1.211,1.3,69756,32.0,32.5,30.275,32.5,2790.24,0.0,1.0
2024-08-30,1.45,1.54,1.23,1.29,298527,36.25,38.5,30.75,32.25,11941.08,0.0,1.0
2024-09-03,1.65,1.79,1.4,1.46,623832,41.25,44.75,35.0,36.5,24953.28,0.0,1.0
2024-09-04,1.53,1.57,1.41,1.53,151461,38.25,39.25,35.25,38.25,6058.44,0.0,1.0
2024-09-05,1.595,1.6199,1.4805,1.5,72137,39.875,40.4975,37.0125,37.5,2885.48,0.0,1.0
2024-09-06,1.57,1.62,1.43,1.6,182308,39.25,40.5,35.75,40.0,7292.32,0.0,1.0
2024-09-09,1.53,1.63,1.45,1.58,252331,38.25,40.75,36.25,39.5,10093.24,0.0,1.0
2024-09-10,1.29,1.48,1.225,1.37,358245,32.25,37.0,30.625,34.25,14329.8,0.0,1.0
2024-09-11,1.255,1.365,1.2501,1.28,65606,31.375,34.125,31.2525,32.0,2624.24,0.0,1.0
2024-09-12,1.29,1.33,1.25,1.27,82219,32.25,33.25,31.25,31.75,3288.76,0.0,1.0
2024-09-13,1.31,1.36,1.24,1.32,40362,32.75,34.0,31.0,33.0,1614.48,0.0,1.0
2024-09-16,1.335,1.39,1.24,1.26,43240,33.375,34.75,31.0,31.5,1729.6,0.0,1.0
2024-09-17,1.37,1.43,1.3,1.35,71735,34.25,35.75,32.5,33.75,2869.4,0.0,1.0
2024-09-18,1.4,1.41,1.33,1.33,19816,35.0,35.25,33.25,33.25,792.64,0.0,1.0
2024-09-19,1.42,1.43,1.36,1.39,27342,35.5,35.75,34.0,34.75,1093.68,0.0,1.0
2024-09-20,1.345,1.45,1.34,1.4,39427,33.625,36.25,33.5,35.0,1577.08,0.0,1.0
2024-09-23,1.17,1.406,1.17,1.3507,147942,29.25,35.15,29.25,33.7675,5917.68,0.0,1.0
2024-09-24,1.3001,1.44,1.17,1.19,115788,32.5025,36.0,29.25,29.75,4631.52,0.0,1.0
2024-09-25,1.26,1.3079,1.26,1.28,22881,31.5,32.6975,31.5,32.0,915.24,0.0,1.0
2024-09-26,1.28,1.41,1.28,1.2975,46870,32.0,35.25,32.0,32.4375,1874.8,0.0,1.0
2024-09-27,1.3201,1.3629,1.281,1.31,33662,33.0025,34.0725,32.025,32.75,1346.48,0.0,1.0
2024-09-30,1.32,1.47,1.32,1.36,125918,33.0,36.75,33.0,34.0,5036.72,0.0,1.0
2024-10-01,1.3032,1.4,1.252,1.4,27567,32.58,35.0,31.3,35.0,1102.68,0.0,1.0
2024-10-02,1.39,1.408,1.312,1.3697,41881,34.75,35.2,32.8,34.2425,1675.24,0.0,1.0
2024-10-03,1.39,1.4731,1.3603,1.39,25470,34.75,36.8275,34.0075,34.75,1018.8,0.0,1.0
2024-10-04,1.3899,1.42,1.32,1.42,51155,34.7475,35.5,33.0,35.5,2046.2,0.0,1.0
2024-10-07,1.3452,1.39,1.3,1.39,68442,33.63,34.75,32.5,34.75,2737.68,0.0,1.0
2024-10-08,1.32,1.34,1.27,1.31,14780,33.0,33.5,31.75,32.75,591.2,0.0,1.0
2024-10-09,1.3,1.31,1.2,1.31,79803,32.5,32.75,30.0,32.75,3192.12,0.0,1.0
2024-10-10,1.285,1.33,1.227,1.27,17822,32.125,33.25,30.675,31.75,712.88,0.0,1.0
2024-10-11,1.26,1.32,1.21,1.27,40878,31.5,33.0,30.25,31.75,1635.12,0.0,1.0
2024-10-14,1.2,1.28,1.2,1.28,27529,30.0,32.0,30.0,32.0,1101.16,0.0,1.0
2024-10-15,1.1,1.23,1.03,1.21,96135,27.5,30.75,25.75,30.25,3845.4,0.0,1.0
2024-10-16,1.09,1.1344,1.06,1.12,47856,27.25,28.36,26.5,28.0,1914.24,0.0,1.0
2024-10-17,1.04,1.1,1.01,1.08,71643,26.0,27.5,25.25,27.0,2865.72,0.0,1.0
2024-10-18,1.06,1.09,1.04,1.05,71070,26.5,27.25,26.0,26.25,2842.8,0.0,1.0
2024-10-21,1.06,1.07,1.03,1.07,33784,26.5,26.75,25.75,26.75,1351.36,0.0,1.0
2024-10-22,1.32,1.337,0.99,1.06,508671,33.0,33.425,24.75,26.5,20346.84,0.0,1.0
2024-10-23,1.27,1.32,1.21,1.23,103939,31.75,33.0,30.25,30.75,4157.56,0.0,1.0
2024-10-24,1.22,1.3,1.22,1.3,82348,30.5,32.5,30.5,32.5,3293.92,0.0,1.0
2024-10-25,1.2,1.225,1.15,1.22,49177,30.0,30.625,28.75,30.5,1967.08,0.0,1.0
2024-10-28,1.12,1.2054,1.1,1.19,58493,28.0,30.135,27.5,29.75,2339.72,0.0,1.0
2024-10-29,1.12,1.15,1.12,1.12,11495,28.0,28.75,28.0,28.0,459.8,0.0,1.0
2024-10-30,1.13,1.16,1.13,1.14,24741,28.25,29.0,28.25,28.5,989.64,0.0,1.0
2024-10-31,1.08,1.15,1.06,1.12,18019,27.0,28.75,26.5,28.0,720.76,0.0,1.0
2024-11-01,1.04,1.1376,1.03,1.07,37268,26.0,28.44,25.75,26.75,1490.72,0.0,1.0
2024-11-04,1.08,1.14,0.9506,1.0215,171221,27.0,28.5,23.765,25.5375,6848.84,0.0,1.0
2024-11-05,1.09,1.1098,1.05,1.1,42241,27.25,27.745,26.25,27.5,1689.64,0.0,1.0
2024-11-06,1.1,1.1,1.01,1.09,38379,27.5,27.5,25.25,27.25,1535.16,0.0,1.0
2024-11-07,1.05,1.122,1.03,1.11,38405,26.25,28.05,25.75,27.75,1536.2,0.0,1.0
2024-11-08,1.0112,1.05,1.0,1.05,22193,25.28,26.25,25.0,26.25,887.72,0.0,1.0
2024-11-11,1.07,1.07,1.0,1.0,25258,26.75,26.75,25.0,25.0,1010.32,0.0,1.0
2024-11-12,1.03,1.07,1.02,1.07,16966,25.75,26.75,25.5,26.75,678.64,0.0,1.0
2024-11-13,1.0,1.04,0.95,1.03,105783,25.0,26.0,23.75,25.75,4231.32,0.0,1.0
2024-11-14,0.96,1.02,0.9591,0.97,14952,24.0,25.5,23.9775,24.25,598.08,0.0,1.0
2024-11-15,0.921,0.97,0.8875,0.97,55931,23.025,24.25,22.1875,24.25,2237.24,0.0,1.0
2024-11-18,0.92,0.965,0.9005,0.94,71863,23.0,24.125,22.5125,23.5,2874.52,0.0,1.0
2024-11-19,0.92,0.9495,0.9,0.9,18367,23.0,23.7375,22.5,22.5,734.68,0.0,1.0
2024-11-20,0.8837,0.94,0.8837,0.92,39325,22.0925,23.5,22.0925,23.0,1573,0.0,1.0
2024-11-21,0.949999,0.9797,0.8837,0.9,77328,23.749975,24.4925,22.0925,22.5,3093.12,0.0,1.0
2024-11-22,0.99,1.02,0.92,0.95,79902,24.75,25.5,23.0,23.75,3196.08,0.0,1.0
2024-11-25,0.9538,1.18,0.93,0.95,379679,23.845,29.5,23.25,23.75,15187.16,0.0,1.0
2024-11-26,0.939,0.965,0.91,0.9252,40006,23.475,24.125,22.75,23.13,1600.24,0.0,1.0
2024-11-27,0.94,0.95225,0.908,0.91,73235,23.5,23.80625,22.7,22.75,2929.4,0.0,1.0
2024-11-29,0.977,0.984,0.917,0.925,8102,24.425,24.6,22.925,23.125,324.08,0.0,1.0
2024-12-02,0.9413,0.9711,0.929,0.93,34290,23.5325,24.2775,23.225,23.25,1371.6,0.0,1.0
2024-12-03,0.935324,0.961,0.907,0.927,97564,23.3831,24.025,22.675,23.175,3902.56,0.0,1.0
2024-12-04,0.9645,0.9699,0.912,0.9148,34838,24.1125,24.2475,22.8,22.87,1393.52,0.0,1.0
2024-12-05,0.945,0.9696,0.907,0.9645,113452,23.625,24.24,22.675,24.1125,4538.08,0.0,1.0
2024-12-06,0.8926,1.04,0.8899,0.9501,171790,22.315,26.0,22.2475,23.7525,6871.6,0.0,1.0
2024-12-09,0.86,0.938,0.86,0.9,73813,21.5,23.45,21.5,22.5,2952.52,0.0,1.0
2024-12-10,0.886,0.93,0.8303,0.865,106179,22.15,23.25,20.7575,21.625,4247.16,0.0,1.0
2024-12-11,0.869,0.888,0.85,0.8594,51651,21.725,22.2,21.25,21.485,2066.04,0.0,1.0
2024-12-12,0.8,0.899,0.7749,0.89,89565,20.0,22.475,19.3725,22.25,3582.6,0.0,1.0
2024-12-13,0.813,0.842999,0.7748,0.842999,35243,20.325,21.074975,19.37,21.074975,1409.72,0.0,1.0
2024-12-16,0.776,0.805,0.7432,0.7895,35338,19.4,20.125,18.58,19.7375,1413.52,0.0,1.0
2024-12-17,0.721,0.7875,0.712,0.75,64583,18.025,19.6875,17.8,18.75,2583.32,0.0,1.0
2024-12-18,0.712,0.7864,0.712,0.7773,30139,17.8,19.66,17.8,19.4325,1205.56,0.0,1.0
2024-12-19,0.706,0.7382,0.676,0.7201,65863,17.65,18.455,16.9,18.0025,2634.52,0.0,1.0
2024-12-20,0.6792,0.7145,0.6511,0.68,64948,16.98,17.8625,16.2775,17.0,2597.92,0.0,1.0
2024-12-23,0.72,0.7926,0.66,0.679,148030,18.0,19.815,16.5,16.975,5921.2,0.0,1.0
2024-12-24,0.78,0.8237,0.7,0.7199,357825,19.5,20.5925,17.5,17.9975,14313,0.0,1.0
2024-12-26,0.874,0.93,0.672,0.7,1637219,21.85,23.25,16.8,17.5,65488.76,0.0,1.0
2024-12-27,0.8099,0.867,0.7771,0.86,439099,20.2475,21.675,19.4275,21.5,17563.96,0.0,1.0
2024-12-30,0.8296,0.8296,0.6612,0.785,325089,20.74,20.74,16.53,19.625,13003.56,0.0,1.0
2024-12-31,0.8181,0.8395,0.76,0.8047,154893,20.4525,20.9875,19.0,20.1175,6195.72,0.0,1.0
2025-01-02,0.727,1.1,0.68,1.0,7078603,18.175,27.5,17.0,25.0,283144.12,0.0,1.0
2025-01-03,0.625,0.71,0.5136,0.71,1602484,15.625,17.75,12.84,17.75,64099.36,0.0,1.0
2025-01-06,0.635,0.75,0.5802,0.67,1240812,15.875,18.75,14.505,16.75,49632.48,0.0,1.0
2025-01-07,0.6767,0.7044,0.5819,0.66,15701419,16.9175,17.61,14.5475,16.5,628056.76,0.0,1.0
2025-01-08,0.615,0.6652,0.5874,0.6366,559898,15.375,16.63,14.685,15.915,22395.92,0.0,1.0
2025-01-10,0.5952,0.6177,0.58,0.615,303844,14.88,15.4425,14.5,15.375,12153.76,0.0,1.0
2025-01-13,0.5428,0.5773,0.5303,0.5773,295035,13.57,14.4325,13.2575,14.4325,11801.4,0.0,1.0
2025-01-14,0.5832,0.594499,0.5391,0.5391,200473,14.58,14.862475,13.4775,13.4775,8018.92,0.0,1.0
2025-01-15,0.6301,0.6392,0.5603,0.6,620528,15.7525,15.98,14.0075,15.0,24821.12,0.0,1.0
2025-01-16,0.61,0.63,0.59,0.619,223726,15.25,15.75,14.75,15.475,8949.04,0.0,1.0
2025-01-17,0.59,0.63,0.55,0.63,688233,14.75,15.75,13.75,15.75,27529.32,0.0,1.0
2025-01-21,0.5435,0.614391,0.505,0.59,499472,13.5875,15.359775,12.625,14.75,19978.88,0.0,1.0
2025-01-22,0.5312,0.5429,0.53,0.53,76475,13.28,13.5725,13.25,13.25,3059,0.0,1.0
2025-01-23,0.4913,0.54,0.45,0.535,297179,12.2825,13.5,11.25,13.375,11887.16,0.0,1.0
2025-01-24,0.514,0.5321,0.49,0.49,144401,12.85,13.3025,12.25,12.25,5776.04,0.0,1.0
2025-01-27,0.499,0.52,0.4818,0.508,91220,12.475,13.0,12.045,12.7,3648.8,0.0,1.0
2025-01-28,0.4711,0.514999,0.4683,0.505,61644,11.7775,12.874975,11.7075,12.625,2465.76,0.0,1.0
2025-01-29,0.491,0.525499,0.49,0.49,157976,12.275,13.137475,12.25,12.25,6319.04,0.0,1.0
2025-01-30,0.5118,0.528,0.47584,0.5,129566,12.795,13.2,11.896,12.5,5182.64,0.0,1.0
2025-01-31,0.5082,0.5399,0.5,0.5,113263,12.705,13.4975,12.5,12.5,4530.52,0.0,1.0
2025-02-03,0.5298,0.53,0.4806,0.5,158308,13.245,13.25,12.015,12.5,6332.32,0.0,1.0
2025-02-04,0.5582,0.57,0.510001,0.5139,152516,13.955,14.25,12.750025,12.8475,6100.64,0.0,1.0
2025-02-05,0.5298,0.5582,0.5263,0.5263,57936,13.245,13.955,13.1575,13.1575,2317.44,0.0,1.0
2025-02-06,0.5011,0.5345,0.49,0.526,116226,12.5275,13.3625,12.25,13.15,4649.04,0.0,1.0
2025-02-07,0.5061,0.527999,0.491,0.5001,31047,12.6525,13.199975,12.275,12.5025,1241.88,0.0,1.0
2025-02-10,0.50125,0.518151,0.4909,0.4986,20212,12.53125,12.953775,12.2725,12.465,808.48,0.0,1.0
2025-02-11,0.4882,0.509,0.4675,0.508,58998,12.205,12.725,11.6875,12.7,2359.92,0.0,1.0
2025-02-12,0.475,0.503,0.4749,0.490001,72404,11.875,12.575,11.8725,12.250025,2896.16,0.0,1.0
2025-02-13,0.4906,0.4982,0.4749,0.475,51519,12.265,12.455,11.8725,11.875,2060.76,0.0,1.0
2025-02-14,0.4951,0.5099,0.48,0.4871,56600,12.3775,12.7475,12.0,12.1775,2264,0.0,1.0
2025-02-18,0.51,0.519,0.49,0.5011,30239,12.75,12.975,12.25,12.5275,1209.56,0.0,1.0
2025-02-19,0.4863,0.51,0.4863,0.51,11243,12.1575,12.75,12.1575,12.75,449.72,0.0,1.0
2025-02-20,0.480351,0.49715,0.4734,0.49715,13941,12.008775,12.42875,11.835,12.42875,557.64,0.0,1.0
2025-02-21,0.488,0.5,0.461625,0.4948,175043,12.2,12.5,11.540625,12.37,7001.72,0.0,1.0
2025-02-24,0.4747,0.4959,0.4703,0.4911,495201,11.8675,12.3975,11.7575,12.2775,19808.04,0.0,1.0
2025-02-25,0.4816,0.5143,0.465,0.492101,184164,12.04,12.8575,11.625,12.302525,7366.56,0.0,1.0
2025-02-26,0.472,0.488229,0.4701,0.472,32942,11.8,12.205725,11.7525,11.8,1317.68,0.0,1.0
2025-02-27,0.49,0.51,0.47,0.494,118688,12.25,12.75,11.75,12.35,4747.52,0.0,1.0
2025-02-28,0.52,0.539451,0.480001,0.4901,187276,13.0,13.486275,12.000025,12.2525,7491.04,0.0,1.0
2025-03-03,0.4624,0.515,0.4503,0.5085,219186,11.56,12.875,11.2575,12.7125,8767.44,0.0,1.0
2025-03-04,0.43,0.4627,0.403,0.44,63882,10.75,11.5675,10.075,11.0,2555.28,0.0,1.0
2025-03-05,0.4301,0.46,0.43,0.43,38456,10.7525,11.5,10.75,10.75,1538.24,0.0,1.0
2025-03-06,0.450499,0.4505,0.43,0.43,36106,11.262475,11.2625,10.75,10.75,1444.24,0.0,1.0
2025-03-07,0.4686,0.4775,0.439,0.4395,422173,11.715,11.9375,10.975,10.9875,16886.92,0.0,1.0
2025-03-10,0.421,0.449,0.421,0.441,66038,10.525,11.225,10.525,11.025,2641.52,0.0,1.0
2025-03-11,0.4267,0.439699,0.4101,0.4101,17057,10.6675,10.992475,10.2525,10.2525,682.28,0.0,1.0
2025-03-12,0.4145,0.440001,0.41,0.42,53259,10.3625,11.000025,10.25,10.5,2130.36,0.0,1.0
2025-03-13,0.4032,0.4249,0.4032,0.4249,27578,10.08,10.6225,10.08,10.6225,1103.12,0.0,1.0
2025-03-14,0.415,0.429999,0.402,0.405,24114,10.375,10.749975,10.05,10.125,964.56,0.0,1.0
2025-03-17,0.4041,0.4299,0.3741,0.4112,59697,10.1025,10.7475,9.3525,10.28,2387.88,0.0,1.0
2025-03-18,0.40375,0.43,0.3901,0.395049,24641,10.09375,10.75,9.7525,9.876225,985.64,0.0,1.0
2025-03-19,0.4137,0.421932,0.41,0.41,23540,10.3425,10.5483,10.25,10.25,941.6,0.0,1.0
2025-03-20,0.4245,0.441499,0.403701,0.41,9407,10.6125,11.037475,10.092525,10.25,376.28,0.0,1.0
2025-03-21,0.4,0.4349,0.395,0.4201,44723,10.0,10.8725,9.875,10.5025,1788.92,0.0,1.0
2025-03-24,0.3843,0.4,0.3812,0.4,68656,9.6075,10.0,9.53,10.0,2746.24,0.0,1.0
2025-03-25,0.3801,0.3997,0.377463,0.38,29665,9.5025,9.9925,9.436575,9.5,1186.6,0.0,1.0
2025-03-26,0.379,0.3811,0.3613,0.38,34417,9.475,9.5275,9.0325,9.5,1376.68,0.0,1.0
2025-03-27,0.3685,0.388,0.365,0.365,22410,9.2125,9.7,9.125,9.125,896.4,0.0,1.0
2025-03-28,0.357963,0.3701,0.356,0.37,20339,8.949075,9.2525,8.9,9.25,813.56,0.0,1.0
2025-03-31,0.339,0.356,0.3202,0.356,66676,8.475,8.9,8.005,8.9,2667.04,0.0,1.0
2025-04-01,0.35,0.35,0.3362,0.3362,29059,8.75,8.75,8.405,8.405,1162.36,0.0,1.0
2025-04-02,0.3489,0.349,0.3325,0.3327,22146,8.7225,8.725,8.3125,8.3175,885.84,0.0,1.0
2025-04-03,0.36,0.36,0.3312,0.3488,19919,9.0,9.0,8.28,8.72,796.76,0.0,1.0
2025-04-04,0.32,0.3883,0.3015,0.355,430051,8.0,9.7075,7.5375,8.875,17202.04,0.0,1.0
2025-04-07,0.3122,0.342,0.3052,0.342,109989,7.805,8.55,7.63,8.55,4399.56,0.0,1.0
2025-04-08,0.2922,0.33,0.2856,0.3278,131012,7.305,8.25,7.14,8.195,5240.48,0.0,1.0
2025-04-09,0.316,0.3203,0.2968,0.301,132187,7.9,8.0075,7.42,7.525,5287.48,0.0,1.0
2025-04-10,0.3154,0.325,0.3061,0.325,33600,7.885,8.125,7.6525,8.125,1344,0.0,1.0
2025-04-11,0.316,0.325,0.3061,0.3155,52343,7.9,8.125,7.6525,7.8875,2093.72,0.0,1.0
2025-04-14,0.3194,0.32,0.306,0.32,20976,7.985,8.0,7.65,8.0,839.04,0.0,1.0
2025-04-15,0.3152,0.3191,0.311,0.315101,14005,7.88,7.9775,7.775,7.877525,560.2,0.0,1.0
2025-04-16,0.3119,0.326899,0.306,0.319,22109,7.7975,8.172475,7.65,7.975,884.36,0.0,1.0
2025-04-17,0.3103,0.3136,0.3012,0.312,20554,7.7575,7.84,7.53,7.8,822.16,0.0,1.0
2025-04-21,0.3611,0.3715,0.31,0.31,1258828,9.0275,9.2875,7.75,7.75,50353.12,0.0,1.0
2025-04-22,0.3312,0.341,0.3152,0.3358,121392,8.28,8.525,7.88,8.395,4855.68,0.0,1.0
2025-04-23,0.3249,0.339899,0.3111,0.3136,166500,8.1225,8.497475,7.7775,7.84,6660,0.0,1.0
2025-04-24,0.3125,0.325,0.3125,0.3183,60762,7.8125,8.125,7.8125,7.9575,2430.48,0.0,1.0
2025-04-25,0.3133,0.3216,0.3111,0.3216,32526,7.8325,8.04,7.7775,8.04,1301.04,0.0,1.0
2025-04-28,0.3277,0.334761,0.311101,0.32,24138,8.1925,8.369025,7.777525,8.0,965.52,0.0,1.0
2025-04-29,0.3485,0.3497,0.325,0.3497,42267,8.7125,8.7425,8.125,8.7425,1690.68,0.0,1.0
2025-04-30,0.34,0.36,0.3333,0.34,72301,8.5,9.0,8.3325,8.5,2892.04,0.0,1.0
2025-05-01,0.388,0.39,0.3495,0.3675,166404,9.7,9.75,8.7375,9.1875,6656.16,0.0,1.0
2025-05-02,0.3899,0.3903,0.3803,0.3903,66837,9.7475,9.7575,9.5075,9.7575,2673.48,0.0,1.0
2025-05-05,0.3988,0.399,0.3804,0.39,32576,9.97,9.975,9.51,9.75,1303.04,0.0,1.0
2025-05-06,0.388,0.3945,0.37,0.3709,13843,9.7,9.8625,9.25,9.2725,553.72,0.0,1.0
2025-05-07,0.389375,0.399,0.370101,0.376,53894,9.734375,9.975,9.252525,9.4,2155.76,0.0,1.0
2025-05-08,0.3999,0.4,0.3693,0.3781,10973,9.9975,10.0,9.2325,9.4525,438.92,0.0,1.0
2025-05-09,0.47,0.5,0.3605,0.3801,1277741,11.75,12.5,9.0125,9.5025,51109.64,0.0,1.0
2025-05-12,0.4595,0.5,0.405,0.48,200347,11.4875,12.5,10.125,12.0,8013.88,0.0,1.0
2025-05-13,0.4451,0.488,0.3803,0.4285,32305981,11.1275,12.2,9.5075,10.7125,1292239.24,0.0,1.0
2025-05-14,0.36,0.423,0.36,0.3943,783785,9.0,10.575,9.0,9.8575,31351.4,0.0,1.0
2025-05-15,0.3633,0.37,0.3311,0.3384,299870,9.0825,9.25,8.2775,8.46,11994.8,0.0,1.0
2025-05-16,0.3476,0.36165,0.3388,0.36,190789,8.69,9.04125,8.47,9.0,7631.56,0.0,1.0
2025-05-19,0.3363,0.36,0.33,0.34,104180,8.4075,9.0,8.25,8.5,4167.2,0.0,1.0
2025-05-20,0.34,0.34,0.3232,0.3301,80632,8.5,8.5,8.08,8.2525,3225.28,0.0,1.0
2025-05-21,0.3303,0.36,0.3303,0.346,90125,8.2575,9.0,8.2575,8.65,3605,0.0,1.0
2025-05-22,0.34,0.34,0.3007,0.34,202385,8.5,8.5,7.5175,8.5,8095.4,0.0,1.0
2025-05-23,0.3403,0.3488,0.305,0.3298,111420,8.5075,8.72,7.625,8.245,4456.8,0.0,1.0
2025-05-27,0.3368,0.3412,0.3305,0.34,79758,8.42,8.53,8.2625,8.5,3190.32,0.0,1.0
2025-05-28,0.337,0.3655,0.32,0.3457,120800,8.425,9.1375,8.0,8.6425,4832,0.0,1.0
2025-05-29,0.3319,0.3425,0.3201,0.3255,55025,8.2975,8.5625,8.0025,8.1375,2201,0.0,1.0
2025-05-30,0.3398,0.3399,0.3152,0.33,25344,8.495,8.4975,7.88,8.25,1013.76,0.0,1.0
2025-06-02,0.3475,0.35,0.3351,0.34,817464,8.6875,8.75,8.3775,8.5,32698.56,0.0,1.0
2025-06-03,0.3685,0.378799,0.342,0.35,207238,9.2125,9.469975,8.55,8.75,8289.52,0.0,1.0
2025-06-04,0.3602,0.3684,0.3485,0.3554,73014,9.005,9.21,8.7125,8.885,2920.56,0.0,1.0
2025-06-05,0.3555,0.3858,0.3523,0.3552,76068,8.8875,9.645,8.8075,8.88,3042.72,0.0,1.0
2025-06-06,0.3601,0.37,0.3524,0.3675,44094,9.0025,9.25,8.81,9.1875,1763.76,0.0,1.0
2025-06-09,0.346,0.3626,0.3434,0.3434,94023,8.65,9.065,8.585,8.585,3760.92,0.0,1.0
2025-06-10,0.363,0.379799,0.3434,0.34755,73420,9.075,9.494975,8.585,8.68875,2936.8,0.0,1.0
2025-06-11,0.3661,0.3769,0.36,0.3614,57211,9.1525,9.4225,9.0,9.035,2288.44,0.0,1.0
2025-06-12,0.3729,0.3768,0.365,0.3759,42175,9.3225,9.42,9.125,9.3975,1687,0.0,1.0
2025-06-13,0.35555,0.3602,0.342,0.3602,61290,8.88875,9.005,8.55,9.005,2451.6,0.0,1.0
2025-06-16,0.3501,0.3554,0.35,0.352699,32059,8.7525,8.885,8.75,8.817475,1282.36,0.0,1.0
2025-06-17,0.321,0.3465,0.32,0.3433,69080,8.025,8.6625,8.0,8.5825,2763.2,0.0,1.0
2025-06-18,0.329,0.3434,0.3222,0.3305,99081,8.225,8.585,8.055,8.2625,3963.24,0.0,1.0
2025-06-20,0.3267,0.3301,0.3138,0.33,102073,8.1675,8.2525,7.845,8.25,4082.92,0.0,1.0
2025-06-23,0.3257,0.329899,0.3127,0.32,70611,8.1425,8.247475,7.8175,8.0,2824.44,0.0,1.0
2025-06-24,0.3298,0.33,0.321,0.33,12397,8.245,8.25,8.025,8.25,495.88,0.0,1.0
2025-06-25,0.34,0.3454,0.3305,0.3369,34286,8.5,8.635,8.2625,8.4225,1371.44,0.0,1.0
2025-06-26,0.3397,0.34,0.3001,0.3399,189845,8.4925,8.5,7.5025,8.4975,7593.8,0.0,1.0
2025-06-27,0.3326,0.3446,0.3204,0.3446,42760,8.315,8.615,8.01,8.615,1710.4,0.0,1.0
2025-06-30,0.325499,0.3397,0.3204,0.332,44408,8.137475,8.4925,8.01,8.3,1776.32,0.0,1.0
2025-07-01,0.321,0.33,0.3102,0.33,460460,8.025,8.25,7.755,8.25,18418.4,0.0,1.0
2025-07-02,0.3297,0.3297,0.3087,0.3114,99355,8.2425,8.2425,7.7175,7.785,3974.2,0.0,1.0
2025-07-03,0.325,0.34,0.3104,0.34,45897,8.125,8.5,7.76,8.5,1835.88,0.0,1.0
2025-07-07,0.3214,0.330101,0.3102,0.33,5211178,8.035,8.252525,7.755,8.25,208447.12,0.0,1.0
2025-07-08,0.3392,0.344,0.291,0.3097,752136,8.48,8.6,7.275,7.7425,30085.44,0.0,1.0
2025-07-09,0.3252,0.3379,0.3202,0.3379,124375,8.13,8.4475,8.005,8.4475,4975,0.0,1.0
2025-07-10,0.3451,0.3522,0.311,0.3286,91734,8.6275,8.805,7.775,8.215,3669.36,0.0,1.0
2025-07-11,0.3424,0.3499,0.321001,0.33,128624,8.56,8.7475,8.025025,8.25,5144.96,0.0,1.0
2025-07-14,0.3666,0.38,0.3492,0.3492,146222,9.165,9.5,8.73,8.73,5848.88,0.0,1.0
2025-07-15,0.3525,0.389099,0.3419,0.3816,66146,8.8125,9.727475,8.5475,9.54,2645.84,0.0,1.0
2025-07-16,0.361,0.361,0.341,0.36,53912,9.025,9.025,8.525,9.0,2156.48,0.0,1.0
2025-07-17,0.360101,0.37,0.3501,0.3609,15249,9.002525,9.25,8.7525,9.0225,609.96,0.0,1.0
2025-07-18,0.372,0.372,0.3531,0.3601,47921,9.3,9.3,8.8275,9.0025,1916.84,0.0,1.0
2025-07-21,0.372999,0.376399,0.3464,0.3563,93400,9.324975,9.409975,8.66,8.9075,3736,0.0,1.0
2025-07-22,0.3724,0.4044,0.359,0.375,314072,9.31,10.11,8.975,9.375,12562.88,0.0,1.0
2025-07-23,0.3959,0.398,0.3717,0.38,85343,9.8975,9.95,9.2925,9.5,3413.72,0.0,1.0
2025-07-24,0.383301,0.3959,0.3823,0.395799,33874,9.582525,9.8975,9.5575,9.894975,1354.96,0.0,1.0
2025-07-25,0.3888,0.39,0.355501,0.3767,23420,9.72,9.75,8.887525,9.4175,936.8,0.0,1.0
2025-07-28,0.379,0.39,0.3604,0.39,54478,9.475,9.75,9.01,9.75,2179.12,0.0,1.0
2025-07-29,0.3745,0.4109,0.3682,0.3701,72076,9.3625,10.2725,9.205,9.2525,2883.04,0.0,1.0
2025-07-30,0.3418,0.396,0.335,0.396,103062,8.545,9.9,8.375,9.9,4122.48,0.0,1.0
2025-07-31,0.3362,0.3418,0.32,0.3418,36727,8.405,8.545,8.0,8.545,1469.08,0.0,1.0
2025-08-01,0.51,0.6895,0.3118,0.3418,18379577,12.75,17.2375,7.795,8.545,735183.08,0.0,1.0
2025-08-04,0.3448,0.3581,0.32,0.3475,2410183,8.62,8.9525,8.0,8.6875,96407.32,0.0,1.0
2025-08-05,0.3294,0.354,0.3221,0.3497,533613,8.235,8.85,8.0525,8.7425,21344.52,0.0,1.0
2025-08-06,0.31585,0.3231,0.2997,0.3231,312324,7.89625,8.0775,7.4925,8.0775,12492.96,0.0,1.0
2025-08-07,0.316799,0.320362,0.2998,0.318,162479,7.919975,8.00905,7.495,7.95,6499.16,0.0,1.0
2025-08-08,0.3326,0.341,0.3071,0.3094,479233,8.315,8.525,7.6775,7.735,19169.32,0.0,1.0
2025-08-11,0.3415,0.369,0.3242,0.343,332247,8.5375,9.225,8.105,8.575,13289.88,0.0,1.0
2025-08-12,0.365,0.3875,0.3434,0.3599,2006718,9.125,9.6875,8.585,8.9975,80268.72,0.0,1.0
2025-08-13,0.3939,0.4336,0.36,0.3693,4434657,9.8475,10.84,9.0,9.2325,177386.28,0.0,1.0
2025-08-14,0.3631,0.3938,0.3564,0.3798,736668,9.0775,9.845,8.91,9.495,29466.72,0.0,1.0
2025-08-15,0.3747,0.3926,0.3554,0.3699,2723337,9.3675,9.815,8.885,9.2475,108933.48,0.0,1.0
2025-08-18,0.37,0.3801,0.35,0.358,491074,9.25,9.5025,8.75,8.95,19642.96,0.0,1.0
2025-08-19,0.385,0.385,0.34,0.3587,3446020,9.625,9.625,8.5,8.9675,137840.8,0.0,1.0
2025-08-20,0.3582,0.483,0.3555,0.3722,5762486,8.955,12.075,8.8875,9.305,230499.44,0.0,1.0
2025-08-21,0.3516,0.3809,0.33,0.33,1442385,8.79,9.5225,8.25,8.25,57695.4,0.0,1.0
2025-08-22,0.3665,0.3793,0.343,0.3536,704547,9.1625,9.4825,8.575,8.84,28181.88,0.0,1.0
2025-08-25,0.3589,0.369,0.3553,0.3636,400793,8.9725,9.225,8.8825,9.09,16031.72,0.0,1.0
2025-08-26,0.3521,0.3741,0.3505,0.3589,395063,8.8025,9.3525,8.7625,8.9725,15802.52,0.0,1.0
2025-08-27,0.34,0.3661,0.34,0.35,1204644,8.5,9.1525,8.5,8.75,48185.76,0.0,1.0
2025-08-28,0.2051,0.22,0.1817,0.19,6717525,5.1275,5.5,4.5425,4.75,268701,0.0,1.0
2025-08-29,0.1954,0.2049,0.1931,0.202,1501190,4.885,5.1225,4.8275,5.05,60047.6,0.0,1.0
2025-09-02,0.1723,0.19,0.1675,0.1866,2316533,4.3075,4.75,4.1875,4.665,92661.32,0.0,1.0
2025-09-03,0.16,0.1784,0.152,0.177,1736107,4.0,4.46,3.8,4.425,69444.28,0.0,1.0
2025-09-04,0.1528,0.16,0.151001,0.16,1307980,3.82,4.0,3.775025,4.0,52319.2,0.0,1.0
2025-09-05,0.1431,0.1523,0.141,0.1429,1583330,3.5775,3.8075,3.525,3.5725,63333.2,0.0,1.0
2025-09-08,0.1395,0.1458,0.136,0.1458,2955597,3.4875,3.645,3.4,3.645,118223.88,0.0,1.0
2025-09-09,0.1381,0.157,0.1211,0.1429,94030428,3.4525,3.925,3.0275,3.5725,3761217.12,0.0,1.0
2025-09-10,0.1288,0.1288,0.114,0.124,6167291,3.22,3.22,2.85,3.1,246691.64,0.0,1.0
2025-09-11,0.1336,0.1341,0.1186,0.127,4877663,3.34,3.3525,2.965,3.175,195106.52,0.0,1.0
2025-09-12,0.1285,0.1336,0.124,0.127,4319687,3.2125,3.34,3.1,3.175,172787.48,0.0,1.0
2025-09-15,0.1289,0.1337,0.12,0.1295,5201146,3.2225,3.3425,3.0,3.2375,208045.84,0.0,1.0
2025-09-16,0.1315,0.1387,0.1238,0.1351,3602619,3.2875,3.4675,3.095,3.3775,144104.76,0.0,1.0
2025-09-17,0.1288,0.136,0.126,0.1288,2107540,3.22,3.4,3.15,3.22,84301.6,0.0,1.0
2025-09-18,0.1409,0.1486,0.128,0.132,4431998,3.5225,3.715,3.2,3.3,177279.92,0.0,1.0
2025-09-19,0.1459,0.1658,0.1408,0.1415,10486552,3.6475,4.145,3.52,3.5375,419462.08,0.0,1.0
2025-09-22,0.17,0.1816,0.1476,0.159,18961471,4.25,4.54,3.69,3.975,758458.84,0.0,1.0
2025-09-23,0.162,0.17,0.1525,0.1625,11917005,4.05,4.25,3.8125,4.0625,476680.2,0.0,1.0
2025-09-24,0.2239,0.2282,0.1715,0.188,79714233,5.5975,5.705,4.2875,4.7,3188569.32,0.0,1.0
2025-09-25,0.1879,0.202,0.1726,0.1988,5259372,4.6975,5.05,4.315,4.97,210374.88,0.0,1.0
2025-09-26,0.1639,0.1985,0.1571,0.19,4966680,4.0975,4.9625,3.9275,4.75,198667.2,0.0,1.0
2025-09-29,0.1706,0.178,0.16,0.16,2124159,4.265,4.45,4.0,4.0,84966.36,0.0,1.0
2025-09-30,0.1439,0.1712,0.1374,0.1706,4108629,3.5975,4.28,3.435,4.265,164345.16,0.0,1.0
2025-10-01,0.1698,0.221,0.144,0.144,39284882,4.245,5.525,3.6,3.6,1571395.28,0.0,1.0
2025-10-02,0.1679,0.185,0.1605,0.185,2839465,4.1975,4.625,4.0125,4.625,113578.6,0.0,1.0
2025-10-03,0.176401,0.19,0.164,0.1743,9615924,4.410025,4.75,4.1,4.3575,384636.96,0.0,1.0
2025-10-06,0.21,0.215,0.176799,0.19,10455540,5.25,5.375,4.419975,4.75,418221.6,0.0,1.0
2025-10-07,0.2075,0.21,0.18,0.21,4459214,5.1875,5.25,4.5,5.25,178368.56,0.0,1.0
2025-10-08,0.1938,0.199,0.1842,0.1914,2012385,4.845,4.975,4.605,4.785,80495.4,0.0,1.0
2025-10-09,0.1919,0.19715,0.1705,0.193,1952384,4.7975,4.92875,4.2625,4.825,78095.36,0.0,1.0
2025-10-10,0.1664,0.19,0.16,0.1831,1957917,4.16,4.75,4.0,4.5775,78316.68,0.0,1.0
2025-10-13,0.1629,0.1713,0.1528,0.171,1932789,4.0725,4.2825,3.82,4.275,77311.56,0.0,1.0
2025-10-14,0.171,0.179999,0.1618,0.1629,4450576,4.275,4.499975,4.045,4.0725,178023.04,0.0,1.0
2025-10-15,0.1899,0.195,0.181,0.1881,4323624,4.7475,4.875,4.525,4.7025,172944.96,0.0,1.0
2025-10-16,0.1742,0.1905,0.1703,0.1905,1408833,4.355,4.7625,4.2575,4.7625,56353.32,0.0,1.0
2025-10-17,0.1689,0.1723,0.1551,0.171,823848,4.2225,4.3075,3.8775,4.275,32953.92,0.0,1.0
2025-10-20,0.17,0.17,0.16,0.17,889548,4.25,4.25,4.0,4.25,35581.92,0.0,1.0
2025-10-21,0.1634,0.1662,0.161,0.1649,604191,4.085,4.155,4.025,4.1225,24167.64,0.0,1.0
2025-10-22,0.1573,0.1784,0.1563,0.164,1348796,3.9325,4.46,3.9075,4.1,53951.84,0.0,1.0
2025-10-23,0.1548,0.1639,0.151,0.157,546242,3.87,4.0975,3.775,3.925,21849.68,0.0,1.0
2025-10-24,0.1593,0.165,0.1533,0.16,554113,3.9825,4.125,3.8325,4.0,22164.52,0.0,1.0
2025-10-27,0.1627,0.165699,0.1588,0.1604,480261,4.0675,4.142475,3.97,4.01,19210.44,0.0,1.0
2025-10-28,0.1522,0.162,0.149,0.162,939083,3.805,4.05,3.725,4.05,37563.32,0.0,1.0
2025-10-29,0.1468,0.1578,0.1447,0.152,1315801,3.67,3.945,3.6175,3.8,52632.04,0.0,1.0
2025-10-30,0.1438,0.1479,0.1434,0.1479,533397,3.595,3.6975,3.585,3.6975,21335.88,0.0,1.0
2025-10-31,0.1357,0.141,0.1266,0.138,11164899,3.3925,3.525,3.165,3.45,446595.96,0.0,1.0
2025-11-03,0.1752,0.243,0.1514,0.17,233724963,4.38,6.075,3.785,4.25,9348998.52,0.0,1.0
2025-11-04,0.1571,0.1691,0.153,0.1655,7145148,3.9275,4.2275,3.825,4.1375,285805.92,0.0,1.0
2025-11-05,0.1451,0.1565,0.14,0.1537,2506212,3.6275,3.9125,3.5,3.8425,100248.48,0.0,1.0
2025-11-06,0.2001,0.29299,0.1433,0.1493,197500308,5.0025,7.32475,3.5825,3.7325,7900012.32,0.0,1.0
2025-11-07,0.1563,0.19049,0.146,0.1707,9202286,3.9075,4.76225,3.65,4.2675,368091.44,0.0,1.0
2025-11-10,0.1468,0.1728,0.141,0.156,3395674,3.67,4.32,3.525,3.9,135826.96,0.0,1.0
2025-11-11,0.1387,0.155,0.1349,0.155,2734616,3.4675,3.875,3.3725,3.875,109384.64,0.0,1.0
2025-11-12,0.15,0.15,0.13,0.1349,3047051,3.75,3.75,3.25,3.3725,121882.04,0.0,1.0
2025-11-13,0.147,0.161,0.1449,0.15,2558679,3.675,4.025,3.6225,3.75,102347.16,0.0,1.0
2025-11-14,0.1472,0.1472,0.14,0.14,730082,3.68,3.68,3.5,3.5,29203.28,0.0,1.0
2025-11-17,0.1382,0.147999,0.1324,0.14,1030656,3.455,3.699975,3.31,3.5,41226.24,0.0,1.0
2025-11-18,0.1316,0.134,0.127,0.1319,1062611,3.29,3.35,3.175,3.2975,42504.44,0.0,1.0
2025-11-19,0.0852,0.1018,0.0566,0.1,8504375,2.13,2.545,1.415,2.5,340175,0.0,1.0
2025-11-20,0.076,0.0814,0.0697,0.07,3106406,1.9,2.035,1.7425,1.75,124256.24,0.0,1.0
2025-11-21,2.12,2.38,1.81,1.96,342615,2.12,2.38,1.81,1.96,342615,0.0,0.04
2025-11-24,2.26,2.28,2.0,2.05,138799,2.26,2.28,2.0,2.05,138799,0.0,1.0
2025-11-25,2.2,2.39,2.12,2.22,144678,2.2,2.39,2.12,2.22,144678,0.0,1.0
2025-11-26,2.19,2.2671,2.13,2.23,155881,2.19,2.2671,2.13,2.23,155881,0.0,1.0