date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-24,10.13,10.13,10.0,10.0,815,4.89135045314795,4.89135045314795,4.8285789270957,4.8285789270957,1687.86720131384,0.0,1.0
2021-08-25,16.25,19.8,12.57,12.83,60044,7.84644075653052,9.56058627564949,6.0695237113593,6.19506676346379,124351.286178758,0.0,1.0
2021-08-26,13.3,17.8,13.2684,17.6,35908,6.42200997303728,8.59487049023035,6.40675166362766,8.49829891168844,74365.5649874569,0.0,1.0
2021-08-27,14.1,14.1,13.4,14.0,9213,6.80829628720494,6.80829628720494,6.47029576230824,6.76001049793398,19080.1478842999,0.0,1.0
2021-08-30,12.03,13.0683,11.5,12.6943,15986,5.80878044929613,6.31013179929648,5.55286576616006,6.1295429474231,33107.0491781632,0.0,1.0
2021-08-31,11.8501,12.29,11.3198,11.42,9511,5.72191431439768,5.93432350140062,5.46585477389379,5.51423713474329,19697.3066891974,0.0,1.0
2021-09-01,12.04,12.5,11.8501,12.4562,11877,5.81360902822323,6.03572365886963,5.72191431439768,6.01457448316895,24597.2990797601,0.0,1.0
2021-09-02,11.85,11.85,11.6,11.6,2397,5.78463755466065,5.78463755466065,5.66259878768469,5.66259878768469,4910.3249307495,0.13,1.0
2021-09-03,11.94,12.0391,11.485,11.55,5673,5.828571510772,5.87694767800127,5.60646095487575,5.6381910342895,11621.3071890454,0.0,1.0
2021-09-07,11.5,11.99,11.31,11.31,6476,5.6137832808943,5.85297926416719,5.52103381799257,5.52103381799257,13266.2762834934,0.0,1.0
2021-09-08,11.205,11.8,11.205,11.57,5272,5.46977753586267,5.76022980126546,5.46977753586267,5.64795413564757,10799.8469065129,0.0,1.0
2021-09-09,11.5,11.5,10.8572,11.35,1121,5.6137832808943,5.6137832808943,5.29999720324571,5.54056002070873,2296.401438202,0.0,1.0
2021-09-10,11.05,11.175,11.05,11.07,3558,5.39411350033757,5.45513288382555,5.39411350033757,5.40387660169565,7288.66754426646,0.0,1.0
2021-09-13,10.2325,11.0,10.2325,11.0,2141,4.99504673232617,5.36970574694238,4.99504673232617,5.36970574694238,4385.9014087337,0.0,1.0
2021-09-14,10.06,10.525,10.0,10.0,13294,4.91083998311276,5.13783208968805,4.88155067903852,4.88155067903852,27233.1496159298,0.0,1.0
2021-09-15,9.75,10.0,9.75,9.95,3239,4.75951191206256,4.88155067903852,4.75951191206256,4.85714292564333,6635.18667112959,0.0,1.0
2021-09-16,9.01,10.05,9.01,9.8,14377,4.39827716181371,4.90595843243372,4.39827716181371,4.78391966545775,29451.7069375826,0.0,1.0
2021-09-17,8.65,9.72,8.65,9.51,7528,4.22254133736832,4.74486726002545,4.22254133736832,4.64235469576564,15421.3291942771,0.0,1.0
2021-09-20,8.7,8.7,8.7,8.7,710,4.24694909076352,4.24694909076352,4.24694909076352,4.24694909076352,1454.45586184069,0.0,1.0
2021-09-21,9.15,10.355,9.0601,10.355,6038,4.46661887132025,5.05484572814439,4.42273373071569,5.05484572814439,12369.0204137945,0.0,1.0
2021-09-22,9.05,9.52,8.53,9.44,43002,4.41780336452987,4.64723624644468,4.16396272921986,4.60818384101237,88090.8605223569,0.0,1.0
2021-09-23,9.03,9.03,9.03,9.03,493,4.40804026317179,4.40804026317179,4.40804026317179,4.40804026317179,1009.92498575699,0.0,1.0
2021-09-24,9.3698,9.3698,9.3698,9.3698,1247,4.57391535524552,4.57391535524552,4.57391535524552,4.57391535524552,2554.51614044415,0.0,1.0
2021-09-27,9.065,9.065,8.55,8.55,2473,4.42512569054842,4.42512569054842,4.17372583057794,4.17372583057794,5066.01316384794,0.0,1.0
2021-09-28,9.065,9.065,9.065,9.065,464,4.42512569054842,4.42512569054842,4.42512569054842,4.42512569054842,950.517633653637,0.0,1.0
2021-09-29,8.85,8.8548,8.85,8.8548,852,4.32017235094909,4.32251549527503,4.32017235094909,4.32251549527503,1745.34703420883,0.0,1.0
2021-09-30,8.82,9.0727,8.82,9.0727,1010,4.30552769891198,4.42888448457128,4.30552769891198,4.42888448457128,2069.01467670296,0.0,1.0
2021-10-01,8.8918,8.8918,8.8918,8.8918,508,4.34057723278748,4.34057723278748,4.34057723278748,4.34057723278748,1040.6529265001,0.0,1.0
2021-10-04,8.72,8.82,8.72,8.82,1633,4.25671219212159,4.30552769891198,4.25671219212159,4.30552769891198,3345.2484822336,0.0,1.0
2021-10-05,8.66,8.66,8.56,8.56,687,4.22742288804736,4.22742288804736,4.17860738125698,4.17860738125698,1407.33968603459,0.0,1.0
2021-10-06,8.66,8.66,8.66,8.66,135,4.22742288804736,4.22742288804736,4.22742288804736,4.22742288804736,276.551466688019,0.0,1.0
2021-10-07,8.18,8.4,7.6901,8.4,1298,3.99310845545351,4.10050257039236,3.75396128768742,4.10050257039236,2658.99113897073,0.0,1.0
2021-10-08,8.03,8.13,8.03,8.13,1032,3.91988519526793,3.96870070205832,3.91988519526793,3.96870070205832,2114.08232312619,0.0,1.0
2021-10-11,7.95,7.95,7.95,7.95,377,3.88083278983563,3.88083278983563,3.88083278983563,3.88083278983563,772.295577343579,0.0,1.0
2021-10-12,7.615,7.79,7.4604,7.79,2667,3.71730084208784,3.80272797897101,3.6418320685899,3.80272797897101,5463.42786412553,0.0,1.0
2021-10-13,7.3501,7.8,7.3501,7.799,4247,3.58798856460011,3.80760952965005,3.58798856460011,3.80712137458215,8700.10428906679,0.0,1.0
2021-10-14,7.6317,7.6317,7.6317,7.6317,600,3.72545303172183,3.72545303172183,3.72545303172183,3.72545303172183,1229.11762972453,0.0,1.0
2021-10-15,7.6353,7.65,7.6348,7.65,5365,3.72721038996628,3.73438626946447,3.72696631243233,3.73438626946447,10990.3601391202,0.0,1.0
2021-10-18,7.3606,7.42,7.35,7.3501,4179,3.5931141928131,3.62211060384659,3.58793974909332,3.58798856460011,8560.80429103134,0.0,1.0
2021-10-19,7.42,7.49,7.3709,7.3709,918,3.62211060384659,3.65628145859986,3.59814219001251,3.59814219001251,1880.54997347853,0.0,1.0
2021-10-20,7.5,7.62,7.5,7.62,763,3.66116300927889,3.71974161742736,3.66116300927889,3.71974161742736,1563.02791913303,0.0,1.0
2021-10-21,7.515,7.555,7.515,7.555,617,3.66848533529745,3.68801153801361,3.66848533529745,3.68801153801361,1263.94262923339,0.0,1.0
2021-10-22,7.49,7.51,7.0,7.0,1158,3.65628145859986,3.66604455995793,3.41708547532697,3.41708547532697,2372.19702536834,0.0,1.0
2021-10-25,7.5399,7.5399,7.5399,7.5399,800,3.68064039648826,3.68064039648826,3.68064039648826,3.68064039648826,1638.82350629937,0.0,1.0
2021-10-26,6.98,7.75,6.82,7.75,3531,3.40732237396889,3.78320177625486,3.32921756310427,3.78320177625486,7233.35725092886,0.0,1.0
2021-10-27,7.0,7.0,6.99,6.99,682,3.41708547532697,3.41708547532697,3.41220392464793,3.41220392464793,1397.09703912021,0.0,1.0
2021-10-28,7.0,7.0,7.0,7.0,42,3.41708547532697,3.41708547532697,3.41708547532697,3.41708547532697,86.038234080717,0.0,1.0
2021-10-29,7.0,7.0,7.0,7.0,162,3.41708547532697,3.41708547532697,3.41708547532697,3.41708547532697,331.861760025623,0.0,1.0
2021-11-01,7.15,7.1518,7.025,7.025,1077,3.49030873551255,3.49118741463477,3.42928935202456,3.42928935202456,2206.26614535553,0.0,1.0
2021-11-02,7.75,7.75,7.199,7.199,2587,3.78320177625486,3.78320177625486,3.51422833383983,3.51422833383983,5299.54551349559,0.0,1.0
2021-11-03,15.44,25.24,7.565,7.74,9139552,7.53711424843548,12.3210339138932,3.69289308869264,3.77832022557582,18722640.8183068,0.0,1.0
2021-11-04,16.5,24.83,12.1009,12.35,4702689,8.05455862041357,12.1208903360527,5.90711566119773,6.02871508861258,9633596.59501936,0.0,1.0
2021-11-05,19.28,30.66,18.27,29.25,9328298,9.41162970918628,14.9668343819321,8.91859309060338,14.2785357361877,19109292.5452068,0.0,1.0
2021-11-08,20.23,23.0,16.9,20.37,1002826,9.87537702369494,11.2275665617886,8.24982064757511,9.94371873320148,2054318.52691022,0.0,1.0
2021-11-09,20.0,20.29,16.5,18.64,440360,9.76310135807705,9.90466632776917,8.05455862041357,9.09921046572781,902090.39904249,0.0,1.0
2021-11-10,19.5,19.5,17.1,18.41,335725,9.51902382412512,9.51902382412512,8.34745166115588,8.98693480010992,687742.527065446,0.0,1.0
2021-11-11,17.46,19.25,17.05,18.21,105381,8.52318748560126,9.39698505714916,8.32304390776068,8.88930378652915,215876.074896668,0.0,1.0
2021-11-12,16.97,19.26,16.59,19.26,110941,8.28399150232838,9.4018666078282,8.09849257652491,9.4018666078282,227265.898265448,0.0,1.0
2021-11-15,15.53,17.17,14.1101,17.17,113724,7.58104820454683,8.38162251590915,6.88791682363015,8.38162251590915,232966.955537987,0.0,1.0
2021-11-16,18.92,19.42,14.58,15.06,149746,9.29935404356839,9.54510864302844,7.16620412025513,7.40212853573678,304665.711911409,0.13,1.0
2021-11-17,17.03,17.94,16.54,16.54,52648,8.37040165760939,8.81767502862669,8.12956215013854,8.12956215013854,107114.984044394,0.0,1.0
2021-11-18,16.4,16.9644,15.9579,16.71,34374,8.06075086228972,8.33815865416023,7.84345464544715,8.21311871395496,69935.618856215,0.0,1.0
2021-11-19,16.37,16.66,16.15,16.28,11359,8.04600558632212,8.18854325400895,7.9378735625597,8.00176975841931,23110.452510262,0.0,1.0
2021-11-22,15.63,16.26,15.1413,15.46,13448,7.68228877912124,7.99193957444091,7.44208823360899,7.59873221530483,27360.6272874376,0.0,1.0
2021-11-23,14.3,15.45,13.6701,15.29,14792,7.0285815445575,7.59381712331562,6.71897990015773,7.51517565148841,30095.0623762475,0.0,1.0
2021-11-24,13.74,14.58,13.3169,13.75,14376,6.75333639316224,7.16620412025513,6.54537885109915,6.75825148515145,29248.6896106635,0.0,1.0
2021-11-26,12.6269,13.4681,12.35,12.35,7776,6.20623750384428,6.61969504197587,6.0701386066633,6.0701386066633,15820.6601566861,0.0,1.0
2021-11-29,11.7,13.13,10.9363,12.97,62937,5.75065762736523,6.45351578182098,5.37529205214995,6.37487430999376,128048.468143178,0.0,1.0
2021-11-30,11.31,11.89,11.2001,11.89,10465,5.55896903978639,5.84404437516005,5.50495217882507,5.84404437516005,21291.5648842232,0.0,1.0
2021-12-01,12.23,13.75,11.1,11.45,213906,6.01115750279289,6.75825148515145,5.45575210801317,5.6277803276352,435202.434603407,0.0,1.0
2021-12-02,10.75,11.85,10.4901,11.79,102264,5.28372388839113,5.82438400720325,5.15598064759179,5.79489345526804,208061.212739628,0.0,1.0
2021-12-03,10.35,10.75,9.06,10.7,88788,5.08712020882309,5.28372388839113,4.45307334221615,5.25914842844513,180643.618054507,0.0,1.0
2021-12-06,10.33,11.8,9.4,11.15,126834,5.07729002484469,5.79980854725724,4.62018646984899,5.48032756795917,258050.104206934,0.0,1.0
2021-12-07,11.29,11.54,9.86,9.86,90929,5.54913885580799,5.67201615553801,4.84628070135224,4.84628070135224,184999.58942738,0.0,1.0
2021-12-08,13.51,13.82,10.75,11.4,114073,6.64028927741062,6.79265712907585,5.28372388839113,5.6032048676892,232087.212712661,0.0,1.0
2021-12-09,13.3,14.92,12.52,13.41,77581,6.5370723456374,7.33331724788797,6.15369517047972,6.59113835751861,157842.41713167,0.0,1.0
2021-12-10,12.96,14.3,11.76,13.7,57783,6.36995921800456,7.0285815445575,5.78014817930044,6.73367602520544,117562.397869572,0.0,1.0
2021-12-13,12.03,13.8,11.16,12.8,25244,5.91285566300887,6.78282694509745,5.48524265994837,6.29131774617735,51360.1781115462,0.0,1.0
2021-12-14,11.395,12.1,11.09,12.1,5629,5.6007473216946,5.94726130693327,5.45083701602397,5.94726130693327,11452.4814843089,0.0,1.0
2021-12-15,11.79,11.81,10.6301,11.21,20038,5.79489345526804,5.80472363924644,5.22479193544061,5.50981811989438,40768.3112422422,0.0,1.0
2021-12-16,11.82,11.84,11.19,11.19,5577,5.80963873123564,5.81946891521405,5.49998793591598,5.49998793591598,11346.6848886109,0.0,1.0
2021-12-17,13.52,13.52,10.7574,11.7712,48635,6.64520436939982,6.64520436939982,5.28736105646314,5.78565308232834,98950.3352263924,0.0,1.0
2021-12-20,12.8,14.0,12.42,14.0,2757,6.29131774617735,6.88112878488147,6.10454425058771,6.88112878488147,5609.25412191146,0.0,1.0
2021-12-21,13.0,13.12,12.86,12.8936,2491,6.38961958596137,6.44860068983178,6.32080829811255,6.33732300719627,5068.06384391782,0.0,1.0
2021-12-22,13.65,14.5,12.67,12.67,6453,6.70910056525944,7.12688338434153,6.22742155031773,6.22742155031773,13128.9506161388,0.0,1.0
2021-12-23,14.95,15.0,14.0,14.5,12191,7.34806252385557,7.37263798380158,6.88112878488147,7.12688338434153,24803.19804143,0.0,1.0
2021-12-27,13.6982,14.95,13.5101,14.95,4932,6.73279130864738,7.34806252385557,6.64033842833051,7.34806252385557,10034.4001919722,0.0,1.0
2021-12-28,13.67,14.28,13.58,14.28,4156,6.71893074923784,7.0187513605791,6.67469492133503,7.0187513605791,8455.58945617121,0.0,1.0
2021-12-29,13.52,13.875,13.5,13.875,3617,6.64520436939982,6.81969013501646,6.63537418542142,6.81969013501646,7358.96705076306,0.0,1.0
2021-12-30,13.78,13.985,13.22,13.22,4647,6.77299676111905,6.87375614689767,6.49775160972379,6.49775160972379,9454.55346555044,0.0,1.0
2021-12-31,13.5696,13.76,13.2466,13.559,2484,6.66958322566626,6.76316657714065,6.51082575441507,6.66437322815771,5053.82199449694,0.0,1.0
2022-01-03,13.439,13.96,13.15,13.5201,7445,6.60539212428729,6.86146841692467,6.46334596579938,6.64525352031971,15147.2241340699,0.0,1.0
2022-01-04,13.45,13.5,13.0,13.5,5055,6.61079872547541,6.63537418542142,6.38961958596137,6.63537418542142,10284.6498317963,0.0,1.0
2022-01-05,13.0,13.74,12.75,13.74,4510,6.38961958596137,6.75333639316224,6.26674228623134,6.75333639316224,9175.82012688454,0.0,1.0
2022-01-06,12.29,12.5001,11.9,12.5001,5923,6.04064805472809,6.14391413742121,5.84895946714925,6.14391413742121,12050.6391599861,0.0,1.0
2022-01-07,12.75,12.7975,11.44,11.458,3052,6.26674228623134,6.29008897318005,5.622865235646,5.63171240122657,6209.44634750591,0.0,1.0
2022-01-10,11.75,12.155,11.75,11.8001,4219,5.77523308731124,5.97429431287388,5.77523308731124,5.79985769817713,8583.76610095917,0.0,1.0
2022-01-11,11.875,12.5017,11.43,11.86,2299,5.83667173717625,6.14470055213948,5.6179501436568,5.82929909919245,4677.43025980212,0.0,1.0
2022-01-12,12.075,12.075,11.39,11.8691,2940,5.93497357696027,5.93497357696027,5.5982897757,5.83377183290262,5981.57675677174,0.0,1.0
2022-01-13,11.91,11.9147,11.84,11.9101,2390,5.85387455913845,5.85618465237338,5.81946891521405,5.85392371005834,4862.57430227363,0.0,1.0
2022-01-14,11.98,12.25,11.91,11.91,7586,5.88828020306286,6.02098768677129,5.85387455913845,5.85387455913845,15434.0956724049,0.0,1.0
2022-01-18,11.85,11.85,11.85,11.85,955,5.82438400720325,5.82438400720325,5.82438400720325,5.82438400720325,1942.99517099218,0.0,1.0
2022-01-19,11.8501,11.851,11.8501,11.851,943,5.82443315812314,5.82487551640217,5.82443315812314,5.82487551640217,1918.58057198495,0.0,1.0
2022-01-20,11.8973,12.23,11.85,11.85,1855,5.84763239231217,6.01115750279289,5.82438400720325,5.82438400720325,3774.09009653455,0.0,1.0
2022-01-21,11.1,11.7721,10.9601,11.75,5353,5.45575210801317,5.78609544060737,5.38698997108424,5.77523308731124,10890.9457071426,0.0,1.0
2022-01-24,10.66,11.07,10.0801,11.07,6951,5.23948806048832,5.44100683204556,4.95446187603455,5.44100683204556,14142.1564749389,0.0,1.0
2022-01-25,10.71,10.73,10.5,10.73,3849,5.26406352043433,5.27389370441273,5.1608465886611,5.27389370441273,7830.98263156953,0.0,1.0
2022-01-26,10.5323,10.6399,10.5201,10.57,2036,5.17672233578622,5.22960872559003,5.1707259235594,5.19525223258551,4142.3436315603,0.0,1.0
2022-01-27,10.5,10.5,10.5,10.5,1028,5.1608465886611,5.1608465886611,5.1608465886611,5.1608465886611,2091.51731495284,0.0,1.0
2022-01-28,10.37,10.37,10.37,10.37,517,5.09695039280149,5.09695039280149,5.09695039280149,5.09695039280149,1051.86230722823,0.0,1.0
2022-01-31,10.4,10.4,10.3755,10.3755,906,5.11169566876909,5.11169566876909,5.09965369339555,5.09965369339555,1843.30222504599,0.0,1.0
2022-02-01,11.53,11.53,10.4,10.4,2480,5.66710106354881,5.66710106354881,5.11169566876909,5.11169566876909,5045.68379482787,0.0,1.0
2022-02-02,11.15,11.17,10.27,10.27,2243,5.48032756795917,5.49015775193757,5.04779947290948,5.04779947290948,4563.49546443504,0.0,1.0
2022-02-03,10.92,10.92,10.37,10.37,2620,5.36728045220755,5.36728045220755,5.09695039280149,5.09695039280149,5330.52078324557,0.0,1.0
2022-02-04,10.92,10.92,10.92,10.92,571,5.36728045220755,5.36728045220755,5.36728045220755,5.36728045220755,1161.72800276077,0.0,1.0
2022-02-07,11.45,11.45,10.41,10.5564,1684,5.6277803276352,5.6277803276352,5.1166107607583,5.1885677074802,3426.1820606815,0.0,1.0
2022-02-08,10.91,11.5,10.91,11.1,15024,5.36236536021835,5.65235578758121,5.36236536021835,5.45575210801317,30567.077957054,0.0,1.0
2022-02-09,11.19,11.23,11.1,11.1,1314,5.49998793591598,5.51964830387278,5.45575210801317,5.45575210801317,2673.39859129186,0.0,1.0
2022-02-10,11.19,11.19,11.19,11.19,328,5.49998793591598,5.49998793591598,5.49998793591598,5.49998793591598,667.33237286433,0.0,1.0
2022-02-11,11.35,11.35,11.35,11.35,506,5.57862940774319,5.57862940774319,5.57862940774319,5.57862940774319,1029.48225813827,0.0,1.0
2022-02-14,11.35,11.35,11.35,11.35,527,5.64252560360281,5.64252560360281,5.64252560360281,5.64252560360281,1060.06608037025,0.13,1.0
2022-02-15,11.31,11.31,11.3,11.3,1353,5.62264005081478,5.62264005081478,5.61766866261777,5.61766866261777,2721.57382683292,0.0,1.0
2022-02-16,11.27,11.2997,11.26,11.26,1686,5.60275449802675,5.61751952097186,5.59778310982975,5.59778310982975,3391.40685294922,0.0,1.0
2022-02-17,11.19,11.19,11.19,11.19,215,5.5629833924507,5.5629833924507,5.5629833924507,5.5629833924507,432.474776621638,0.0,1.0
2022-02-18,10.7216,10.7216,10.7216,10.7216,451,5.3301235693029,5.3301235693029,5.3301235693029,5.3301235693029,907.191275610971,0.0,1.0
2022-02-22,8.89,10.9447,8.15,10.54,20880,4.41956410713912,5.44103523997812,4.05168138056061,5.23984315964525,42000.3410970223,0.0,1.0
2022-02-23,9.9582,9.9582,9.2,9.6215,4713,4.95060779434339,4.95060779434339,4.57367714124633,4.78322115375017,9480.2494056641,0.0,1.0
2022-02-24,9.11,9.11,8.52,8.52,1556,4.52893464747327,4.52893464747327,4.23562274384986,4.23562274384986,3129.9104763873,0.0,1.0
2022-02-25,9.29,9.29,9.0001,9.0001,1185,4.61841963501939,4.61841963501939,4.47429909118816,4.47429909118816,2383.64004789136,0.0,1.0
2022-02-28,9.5994,9.88,9.585,9.75,890,4.77223438583478,4.9117315386428,4.76507558683109,4.84710349208171,1790.24442415469,0.0,1.0
2022-03-01,9.3,9.83,9.3,9.6,4409,4.6233910232164,4.88687459765776,4.6233910232164,4.7725326691266,8868.75018662699,0.0,1.0
2022-03-02,9.7193,9.72,9.51,9.72,3308,4.8318413303169,4.83218932749069,4.72779017535354,4.83218932749069,6654.07702820641,0.0,1.0
2022-03-03,9.3,9.3,9.3,9.3,295,4.6233910232164,4.6233910232164,4.6233910232164,4.6233910232164,593.395623736666,0.0,1.0
2022-03-04,9.21,9.21,9.21,9.21,703,4.57864852944334,4.57864852944334,4.57864852944334,4.57864852944334,1414.09194402331,0.0,1.0
2022-03-07,8.75,9.29,8.75,9.29,6032,4.34996467238102,4.61841963501939,4.34996467238102,4.61841963501939,12133.4318724731,0.0,1.0
2022-03-08,8.74,8.7631,8.74,8.74,2416,4.34499328418401,4.3564771909191,4.34499328418401,4.34499328418401,4859.80958287386,0.0,1.0
2022-03-09,8.4999,8.4999,8.4,8.4,1695,4.22563025357388,4.22563025357388,4.17596608548578,4.17596608548578,3409.51044824966,0.0,1.0
2022-03-10,8.08,8.08,8.08,8.08,459,4.01688166318156,4.01688166318156,4.01688166318156,4.01688166318156,923.283360322474,0.0,1.0
2022-03-11,7.79,8.0027,7.34,8.0,3237,3.87271140546836,3.9784528324187,3.64899893660305,3.9771105576055,6511.25977639183,0.0,1.0
2022-03-14,7.79,7.79,7.79,7.79,232,3.87271140546836,3.87271140546836,3.87271140546836,3.87271140546836,466.670456633582,0.0,1.0
2022-03-15,8.18,8.18,8.18,8.18,213,4.06659554515163,4.06659554515163,4.06659554515163,4.06659554515163,428.451755443762,0.0,1.0
2022-03-16,7.7001,7.7001,7.7001,7.7001,552,3.82801862557727,3.82801862557727,3.82801862557727,3.82801862557727,1110.35384509369,0.0,1.0
2022-03-17,7.81,7.81,7.0,7.27,4705,3.88265418186237,3.88265418186237,3.47997173790482,3.614199219224,9464.15732095261,0.0,1.0
2022-03-18,7.3003,8.11,7.18,7.9,5633,3.62926252546093,4.03179582777258,3.56945672545094,3.92739667563544,11330.8391474869,0.0,1.0
2022-03-21,7.54,7.88,7.535,7.575,3035,3.74842670054319,3.91745389924142,3.74594100644468,3.76582655923271,6104.93463742638,0.0,1.0
2022-03-22,7.8,7.8394,7.8,7.8394,3537,3.87768279366537,3.89727006316157,3.87768279366537,3.89727006316157,7114.71295307318,0.0,1.0
2022-03-23,7.855,8.1857,7.52,7.65,1412,3.9050254287489,4.06942923642392,3.73848392414917,3.80311197071026,2840.25295158025,0.0,1.0
2022-03-24,8.1058,8.2,8.1058,8.2,595,4.02970784472984,4.07653832154564,4.02970784472984,4.07653832154564,1196.84880041802,0.0,1.0
2022-03-25,8.0,8.1102,8.0,8.1102,2738,3.9771105576055,4.03189525553652,3.9771105576055,4.03189525553652,5507.51599251185,0.0,1.0
2022-03-28,7.7001,8.9,7.7001,8.9,1876,3.82801862557727,4.42453549533612,3.82801862557727,4.42453549533612,3773.59386484741,0.0,1.0
2022-03-29,10.55,11.75,8.0,8.0,147989,5.24481454784226,5.84138113148308,3.9771105576055,3.9771105576055,297681.440546324,0.0,1.0
2022-03-30,9.9701,12.17,9.3101,11.0,55728,4.95652374629783,6.05017943575737,4.62841212529537,5.46852701670757,112097.462100329,0.0,1.0
2022-03-31,9.7,10.18,9.09,9.39,5076,4.82224655109667,5.060873184553,4.51899187107925,4.66813351698946,10210.4277494485,0.0,1.0
2022-04-01,9.665,9.665,9.11,9.11,1219,4.80484669240715,4.80484669240715,4.52893464747327,4.52893464747327,2452.03140791524,0.0,1.0
2022-04-04,9.16,9.5899,9.01,9.01,3428,4.5537915884583,4.76751156704763,4.4792207655032,4.4792207655032,6895.45829887896,0.0,1.0
2022-04-05,9.21,9.21,9.15,9.15,873,4.57864852944334,4.57864852944334,4.54882020026129,4.54882020026129,1756.04874414274,0.0,1.0
2022-04-06,9.1994,9.1994,9.1994,9.1994,664,4.57337885795451,4.57337885795451,4.57337885795451,4.57337885795451,1335.64303105473,0.0,1.0
2022-04-07,8.3901,9.25,8.3901,9.25,7503,4.17104441117074,4.59853408223136,4.17104441117074,4.59853408223136,15092.3639488007,0.0,1.0
2022-04-08,8.39,8.39,8.39,8.39,591,4.17099469728877,4.17099469728877,4.17099469728877,4.17099469728877,1188.80275806227,0.0,1.0
2022-04-11,8.05,8.05,8.05,8.05,402,4.00196749859054,4.00196749859054,4.00196749859054,4.00196749859054,808.627256753017,0.0,1.0
2022-04-12,8.04,8.04,8.02,8.02,502,3.99699611039353,3.99699611039353,3.98705333399952,3.98705333399952,1009.7783156468,0.0,1.0
2022-04-13,7.7,7.9,7.7,7.9,873,3.8279689116953,3.92739667563544,3.8279689116953,3.92739667563544,1756.04874414274,0.0,1.0
2022-04-14,8.0,8.0,8.0,8.0,317,3.9771105576055,3.9771105576055,3.9771105576055,3.9771105576055,637.6488566933,0.0,1.0
2022-04-18,8.0,8.0,8.0,8.0,376,3.9771105576055,3.9771105576055,3.9771105576055,3.9771105576055,756.327981440633,0.0,1.0
2022-04-19,8.0,8.0,8.0,8.0,195,3.9771105576055,3.9771105576055,3.9771105576055,3.9771105576055,392.244564842882,0.0,1.0
2022-04-20,7.93,7.93,7.93,7.93,376,3.94231084022646,3.94231084022646,3.94231084022646,3.94231084022646,756.327981440632,0.0,1.0
2022-04-21,8.46,8.47,7.7,7.7,1345,4.20579441466782,4.21076580286483,3.8279689116953,3.8279689116953,2705.48174212141,0.0,1.0
2022-04-22,8.49,8.49,8.49,8.49,238,4.22070857925884,4.22070857925884,4.22070857925884,4.22070857925884,478.739520167209,0.0,1.0
2022-04-25,7.51,7.86,7.51,7.86,940,3.73351253595217,3.90751112284741,3.73351253595217,3.90751112284741,1890.81995360158,0.0,1.0
2022-04-26,7.5238,7.7,7.52,7.7,1102,3.74037305166404,3.8279689116953,3.73848392414917,3.8279689116953,2216.68466900951,0.0,1.0
2022-04-27,7.5,7.5,7.5,7.5,375,3.72854114775516,3.72854114775516,3.72854114775516,3.72854114775516,754.316470851695,0.0,1.0
2022-04-28,7.42,7.42,7.42,7.42,522,3.6887700421791,3.6887700421791,3.6887700421791,3.6887700421791,1050.00852742556,0.0,1.0
2022-04-29,7.42,7.42,7.42,7.42,430,3.6887700421791,3.6887700421791,3.6887700421791,3.6887700421791,864.949553243278,0.0,1.0
2022-05-02,7.42,7.42,7.42,7.42,146,3.6887700421791,3.6887700421791,3.6887700421791,3.6887700421791,293.680545984927,0.0,1.0
2022-05-03,7.3,7.3,7.3,7.3,487,3.62911338381502,3.62911338381502,3.62911338381502,3.62911338381502,979.605656812735,0.0,1.0
2022-05-04,7.47,7.47,7.4,7.4,862,3.71362698316414,3.71362698316414,3.67882726578509,3.67882726578509,1733.92212766443,0.0,1.0
2022-05-05,7.0,7.285,7.0,7.285,871,3.47997173790482,3.62165630151951,3.47997173790482,3.62165630151951,1752.02572296487,0.0,1.0
2022-05-06,7.47,7.47,7.46,7.46,439,3.71362698316414,3.71362698316414,3.70865559496713,3.70865559496713,883.053148543717,0.0,1.0
2022-05-09,7.46,7.46,7.46,7.46,343,3.70865559496713,3.70865559496713,3.70865559496713,3.70865559496713,689.948132005684,0.0,1.0
2022-05-10,7.47,7.47,7.2843,7.42,3893,3.71362698316414,3.71362698316414,3.62130830434572,3.6887700421791,7830.81072273506,0.0,1.0
2022-05-11,7.47,7.47,7.47,7.47,42,3.71362698316414,3.71362698316414,3.71362698316414,3.71362698316414,84.4834447353898,0.0,1.0
2022-05-12,7.01,7.2499,7.0,7.0,1718,3.48494312610182,3.60420672894802,3.47997173790482,3.47997173790482,3455.77519179523,0.0,1.0
2022-05-13,7.01,7.01,7.01,7.01,243,3.54957117266291,3.54957117266291,3.54957117266291,3.54957117266291,479.897406514623,0.13,1.0
2022-05-16,6.07,6.88,5.5,6.33,3979,3.07359443909613,3.48374460312708,2.78497024959287,3.20524757816779,7858.07317087113,0.0,1.0
2022-05-17,6.16,6.21,6.0,6.0,2046,3.11916667954401,3.14448459090395,3.03814936319222,3.03814936319222,4040.61766966634,0.0,1.0
2022-05-18,5.83,5.99,5.83,5.99,1264,2.95206846456844,3.03308578092023,2.95206846456844,3.03308578092023,2496.25646845467,0.0,1.0
2022-05-19,6.37,6.81,5.83,6.81,3447,3.22550190725574,3.44829952722317,2.95206846456844,3.44829952722317,6807.43358130002,0.0,1.0
2022-05-20,5.9,5.9,5.9,5.9,3152,2.98751354047235,2.98751354047235,2.98751354047235,2.98751354047235,6224.84207956416,0.0,1.0
2022-05-23,5.9,5.9,5.9,5.9,106,2.98751354047235,2.98751354047235,2.98751354047235,2.98751354047235,209.337963335597,0.0,1.0
2022-05-24,5.895,5.96,5.8659,5.8659,2698,2.98498174933636,3.01789503410427,2.97024672492488,2.97024672492488,5328.2436328249,0.0,1.0
2022-05-25,5.83,5.83,5.83,5.83,1157,2.95206846456844,2.95206846456844,2.95206846456844,2.95206846456844,2284.94361867251,0.0,1.0
2022-05-26,6.32,6.38,5.65,5.65,2929,3.20018399589581,3.23056548952773,2.86092398367268,2.86092398367268,5784.44240198078,0.0,1.0
2022-05-27,6.49,6.4999,6.1,6.1,2366,3.28626489451959,3.29127784096885,3.08878518591209,3.08878518591209,4672.58133256624,0.0,1.0
2022-05-31,6.4,6.47,6.4,6.47,1077,3.2406926540717,3.27613772997561,3.2406926540717,3.27613772997561,2126.95270294753,0.0,1.0
2022-06-01,6.4,6.4,6.4,6.4,211,3.2406926540717,3.2406926540717,3.2406926540717,3.2406926540717,416.701040224632,0.0,1.0
2022-06-02,6.65,6.6671,6.44,6.6671,2471,3.36728221087138,3.37594093655648,3.26094698315965,3.37594093655648,4879.94440945528,0.0,1.0
2022-06-03,6.8045,6.8045,6.5,6.5,1049,3.44551455697358,3.44551455697358,3.29132847679157,3.29132847679157,2071.65588244378,0.0,1.0
2022-06-06,6.8045,6.8045,6.8045,6.8045,246,3.44551455697358,3.44551455697358,3.44551455697358,3.44551455697358,485.822065854309,0.0,1.0
2022-06-07,6.8045,6.8045,6.8045,6.8045,61,3.44551455697358,3.44551455697358,3.44551455697358,3.44551455697358,120.468073240296,0.0,1.0
2022-06-08,6.5749,6.5749,6.5749,6.5749,211,3.32925470800876,3.32925470800876,3.32925470800876,3.32925470800876,416.701040224631,0.0,1.0
2022-06-09,7.0258,7.0258,7.0258,7.0258,378,3.55757163265265,3.55757163265265,3.55757163265265,3.55757163265265,746.507076800525,0.0,1.0
2022-06-10,6.46,6.46,6.46,6.46,121,3.27107414770362,3.27107414770362,3.27107414770362,3.27107414770362,238.961260034031,0.0,1.0
2022-06-13,6.4872,7.09,6.39,7.09,1550,3.28484709148343,3.59007983083881,3.23562907179972,3.59007983083881,3061.07399217146,0.0,1.0
2022-06-14,6.4872,6.4872,6.4872,6.4872,198,3.28484709148343,3.28484709148343,3.28484709148343,3.28484709148343,391.027516419322,0.0,1.0
2022-06-15,6.37,6.37,6.13,6.13,394,3.22550190725574,3.22550190725574,3.10397593272805,3.10397593272805,778.105259945521,0.0,1.0
2022-06-16,6.07,6.07,6.07,6.07,585,3.07359443909613,3.07359443909613,3.07359443909613,3.07359443909613,1155.30857123891,0.0,1.0
2022-06-17,6.36,6.36,6.36,6.36,4767,3.22043832498375,3.22043832498375,3.22043832498375,3.22043832498375,9414.28369076218,0.0,1.0
2022-06-21,6.36,6.36,6.36,6.36,186,3.22043832498375,3.22043832498375,3.22043832498375,3.22043832498375,367.328879060576,0.0,1.0
2022-06-22,6.76,6.76,6.76,6.76,450,3.42298161586324,3.42298161586324,3.42298161586324,3.42298161586324,888.698900953004,0.0,1.0
2022-06-23,6.76,6.76,6.76,6.76,82,3.42298161586324,3.42298161586324,3.42298161586324,3.42298161586324,161.940688618103,0.0,1.0
2022-06-24,7.46,7.46,7.35,7.46,3084,3.77743237490233,3.77743237490233,3.72173296991047,3.77743237490233,6090.54980119793,0.0,1.0
2022-06-27,7.5399,7.7,7.02,7.28,1437,3.81789039725551,3.89895834943002,3.5546347549349,3.68628789400656,2837.91182370993,0.0,1.0
2022-06-28,7.98,7.98,7.28,7.95,1492,4.04073865304565,4.04073865304565,3.68628789400656,4.02554790622969,2946.53057827086,0.0,1.0
2022-06-29,7.79,7.95,7.3,7.95,1377,3.9445305898779,4.02554790622969,3.69641505855054,4.02554790622969,2719.4186369162,0.0,1.0
2022-06-30,7.64,7.68,7.02,7.68,563,3.8685768557981,3.88883118488604,3.5546347549349,3.88883118488604,1111.86106941454,0.0,1.0
2022-07-01,7.59,7.59,7.59,7.59,493,3.84325894443816,3.84325894443816,3.84325894443816,3.84325894443816,973.619018155181,0.0,1.0
2022-07-05,7.1,7.73,7.1,7.73,384,3.5951434131108,3.91414909624598,3.5951434131108,3.91414909624598,758.356395479897,0.0,1.0
2022-07-06,7.3,7.3,7.3,7.3,448,3.69641505855054,3.69641505855054,3.69641505855054,3.69641505855054,884.74912805988,0.0,1.0
2022-07-07,7.7851,7.7851,7.7851,7.7851,200,3.94204943456463,3.94204943456463,3.94204943456463,3.94204943456463,394.977289312446,0.0,1.0
2022-07-08,7.77,7.77,7.77,7.77,185,3.93440342533393,3.93440342533393,3.93440342533393,3.93440342533393,365.353992614013,0.0,1.0
2022-07-11,7.92,7.92,7.92,7.92,495,4.01035715941373,4.01035715941373,4.01035715941373,4.01035715941373,977.568791048306,0.0,1.0
2022-07-12,7.92,7.92,7.92,7.92,51,4.01035715941373,4.01035715941373,4.01035715941373,4.01035715941373,100.719208774674,0.0,1.0
2022-07-13,7.9,7.9,7.9,7.9,540,4.00022999486976,4.00022999486976,4.00022999486976,4.00022999486976,1066.43868114361,0.0,1.0
2022-07-14,7.96,7.96,7.85,7.9,1403,4.03061148850168,4.03061148850168,3.97491208350982,4.00022999486976,2770.76568452681,0.0,1.0
2022-07-15,7.7,7.96,7.7,7.96,396,3.89895834943002,4.03061148850168,3.89895834943002,4.03061148850168,782.055032838644,0.0,1.0
2022-07-18,7.82,7.82,7.82,7.82,304,3.95972133669386,3.95972133669386,3.95972133669386,3.95972133669386,600.365479754919,0.0,1.0
2022-07-19,7.92,7.92,7.92,7.92,366,4.01035715941373,4.01035715941373,4.01035715941373,4.01035715941373,722.808439441778,0.0,1.0
2022-07-20,7.99,7.99,7.75,7.8,1212,4.04580223531764,4.04580223531764,3.92427626078995,3.94959417214989,2393.56237323343,0.0,1.0
2022-07-21,7.99,7.99,7.99,7.99,396,4.04580223531764,4.04580223531764,4.04580223531764,4.04580223531764,782.055032838645,0.0,1.0
2022-07-22,7.62,8.47,7.62,8.47,588,3.85844969125412,4.28885418437302,3.85844969125412,4.28885418437302,1161.23323057859,0.0,1.0
2022-07-25,8.88,8.88,7.85,7.85,1410,4.49646105752449,4.49646105752449,3.97491208350982,3.97491208350982,2784.58988965275,0.0,1.0
2022-07-26,7.9,8.24,7.9,8.24,3322,4.00022999486976,4.17239179211732,4.00022999486976,4.17239179211732,6560.57277547974,0.0,1.0
2022-07-27,7.9,7.9,7.9,7.9,230,4.00022999486976,4.00022999486976,4.00022999486976,4.00022999486976,454.223882709314,0.0,1.0
2022-07-28,8.0827,8.0827,7.45,7.45,628,4.09274164297896,4.09274164297896,3.77236879263034,3.77236879263034,1240.22868844108,0.0,1.0
2022-07-29,8.4754,8.4754,8.4754,8.4754,344,4.29158851879989,4.29158851879989,4.29158851879989,4.29158851879989,679.360937617409,0.0,1.0
2022-08-01,15.0,15.3,8.78,9.0,255694,7.59537340798055,7.74728087614016,4.44582523480462,4.55722404478833,504966.615067284,0.0,1.0
2022-08-02,11.85,14.35,10.08,14.35,109669,6.00034499230464,7.2662405603014,5.10409093016293,7.2662405603014,216583.821708034,0.0,1.0
2022-08-03,10.91,11.7523,10.28,10.9872,17055,5.52436825873786,5.95087379350732,5.20536257560267,5.5634591138776,33681.6883461189,0.0,1.0
2022-08-04,10.6,12.77,10.5,10.98,51132,5.36739720830626,6.46619456132744,5.31676138558639,5.55981333464177,100979.89378562,0.0,1.0
2022-08-05,9.5,11.0,9.48,10.4,29611,4.81040315838768,5.56994049918574,4.80027599384371,5.26612556286652,58478.3625691544,0.0,1.0
2022-08-08,9.05,9.87,8.06,9.87,24914,4.58254195614827,4.9977557024512,4.08124731122155,4.9977557024512,49202.3209296515,0.0,1.0
2022-08-09,8.87,9.0,8.47,8.47,1953,4.4913974752525,4.55722404478833,4.28885418437302,4.28885418437302,3856.95323013604,0.0,1.0
2022-08-10,8.75,9.22,8.51,8.51,3521,4.43063448798866,4.66862285477205,4.30910851346097,4.30910851346097,6953.57517834562,0.0,1.0
2022-08-11,8.95,9.14,8.95,9.14,2447,4.5319061334284,4.62811419659615,4.5319061334284,4.62811419659615,4832.54713473778,0.0,1.0
2022-08-12,9.14,9.31,8.87,8.87,5362,4.62811419659615,4.71419509521993,4.4913974752525,4.4913974752525,10589.3411264667,0.0,1.0
2022-08-15,9.0201,11.44,8.23,9.1599,163771,4.63829199696284,5.8826465832147,4.23200886187561,4.71017958370528,318485.942253591,0.14,1.0
2022-08-16,9.5865,9.5865,8.52,8.52,4573,4.92954470891501,4.92954470891501,4.38113189589067,4.38113189589067,8893.12646271727,0.0,1.0
2022-08-17,9.15,9.8041,8.86,9.8041,1557,4.70508883185442,5.04143840616217,4.55596579783936,5.04143840616217,3027.90244969403,0.0,1.0
2022-08-18,9.0,9.285,9.0,9.04,475,4.62795622805353,4.77450817527522,4.62795622805353,4.64852492240043,923.733887992718,0.0,1.0
2022-08-19,8.66,9.055,8.07,9.055,11645,4.45312232610484,4.65623818278052,4.14973408448799,4.65623818278052,22646.0655277373,0.0,1.0
2022-08-22,8.66,8.66,8.66,8.66,170,4.45312232610484,4.45312232610484,4.45312232610484,4.45312232610484,330.599496755289,0.0,1.0
2022-08-23,8.9,9.0,8.9,9.0,384,4.57653449218626,4.62795622805353,4.57653449218626,4.62795622805353,746.765922082535,0.0,1.0
2022-08-24,8.53,8.605,8.13,8.13,1227,4.3862740694774,4.42484037137784,4.18058712600835,4.18058712600835,2386.15048540435,0.0,1.0
2022-08-25,8.15,8.8,8.15,8.37,633,4.1908714731818,4.525112756319,4.1908714731818,4.30399929208978,1230.99694968293,0.0,1.0
2022-08-26,8.52,8.6172,8.52,8.6172,400,4.38113189589067,4.43111382315365,4.38113189589067,4.43111382315365,777.881168835974,0.0,1.0
2022-08-29,9.16,9.24,8.555,8.555,8044,4.71023100544114,4.75136839413495,4.39912950344421,4.39912950344421,15643.1903052914,0.0,1.0
2022-08-30,9.16,9.16,9.16,9.16,129,4.71023100544114,4.71023100544114,4.71023100544114,4.71023100544114,250.866676949602,0.0,1.0
2022-08-31,8.32,8.73,7.98,8.73,8207,4.27828842415615,4.48911754121192,4.10345452220746,4.48911754121192,15960.1768815921,0.0,1.0
2022-09-01,8.32,8.32,8.32,8.32,200,4.27828842415615,4.27828842415615,4.27828842415615,4.27828842415615,388.940584417987,0.0,1.0
2022-09-02,7.5201,8.32,7.5,8.1902,7550,3.86696595895392,4.27828842415615,3.8566301900446,4.21154301100044,14682.507061779,0.0,1.0
2022-09-06,8.0,8.0,8.0,8.0,1072,4.11373886938091,4.11373886938091,4.11373886938091,4.11373886938091,2084.72153248041,0.0,1.0
2022-09-07,7.82,7.99,7.82,7.99,1337,4.02117974481984,4.10859669579419,4.02117974481984,4.10859669579419,2600.06780683424,0.0,1.0
2022-09-08,7.8385,7.8385,7.83,7.83,1458,4.03069276595528,4.03069276595528,4.02632191840657,4.02632191840657,2835.37686040713,0.0,1.0
2022-09-09,7.8385,7.8385,7.8385,7.8385,289,4.03069276595528,4.03069276595528,4.03069276595528,4.03069276595528,562.019144483992,0.0,1.0
2022-09-12,8.22,8.275,8.2,8.275,1593,4.22686668828889,4.25514864301588,4.21658234111543,4.25514864301588,3097.91175488926,0.0,1.0
2022-09-13,8.19,8.19,7.86,7.87,1300,4.21144016752871,4.21144016752871,4.04174843916675,4.04689061275347,2528.11379871691,0.0,1.0
2022-09-14,7.9576,8.19,7.9576,8.19,484,4.09193605337319,4.21144016752871,4.09193605337319,4.21144016752871,941.236214291529,0.0,1.0
2022-09-15,7.79,7.7901,7.7368,7.7901,2243,4.00575322405966,4.00580464579553,3.97839686057828,4.00580464579553,4361.96865424772,0.0,1.0
2022-09-16,7.3,7.63,7.3,7.63,2301,3.75378671831008,3.92347844667204,3.75378671831008,3.92347844667204,4474.76142372894,0.0,1.0
2022-09-19,7.3,7.3,7.3,7.3,425,3.75378671831008,3.75378671831008,3.75378671831008,3.75378671831008,826.498741888222,0.0,1.0
2022-09-20,7.3,7.3,7.3,7.3,331,3.75378671831008,3.75378671831008,3.75378671831008,3.75378671831008,643.696667211768,0.0,1.0
2022-09-21,7.3,7.3,7.3,7.3,316,3.75378671831008,3.75378671831008,3.75378671831008,3.75378671831008,614.526123380419,0.0,1.0
2022-09-22,7.3,7.3,7.3,7.3,152,3.75378671831008,3.75378671831008,3.75378671831008,3.75378671831008,295.59484415767,0.0,1.0
2022-09-23,7.34,8.23,7.34,7.6,2491,3.77435541265699,4.23200886187561,3.77435541265699,3.90805192591187,4844.25497892602,0.0,1.0
2022-09-26,8.1799,8.1799,8.1799,8.1799,355,4.20624657220611,4.20624657220611,4.20624657220611,4.20624657220611,690.369537341927,0.0,1.0
2022-09-27,7.78,7.78,7.4701,7.4701,848,4.00061105047294,4.00061105047294,3.84125509102029,3.84125509102029,1649.10807793226,0.0,1.0
2022-09-28,7.75,7.75,7.75,7.75,1059,3.98518452971276,3.98518452971276,3.98518452971276,3.98518452971276,2059.44039449324,0.0,1.0
2022-09-29,7.75,7.75,7.75,7.75,269,3.98518452971276,3.98518452971276,3.98518452971276,3.98518452971276,523.125086042192,0.0,1.0
2022-09-30,7.7,7.7331,7.7,7.7331,758,3.95947366177913,3.97649425635119,3.95947366177913,3.97649425635119,1474.08481494417,0.0,1.0
2022-10-03,7.7,7.7,7.7,7.7,268,3.95947366177913,3.95947366177913,3.95947366177913,3.95947366177913,521.180383120102,0.0,1.0
2022-10-04,7.7,7.7,7.7,7.7,618,3.95947366177913,3.95947366177913,3.95947366177913,3.95947366177913,1201.82640585158,0.0,1.0
2022-10-05,8.21,8.22,8.16,8.16,1057,4.22172451470216,4.22686668828889,4.19601364676853,4.19601364676853,2055.55098864906,0.0,1.0
2022-10-06,8.21,8.21,8.21,8.21,114,4.22172451470216,4.22172451470216,4.22172451470216,4.22172451470216,221.696133118253,0.0,1.0
2022-10-07,7.55,7.55,7.55,7.55,308,3.88234105797823,3.88234105797823,3.88234105797823,3.88234105797823,598.9685000037,0.0,1.0
2022-10-10,7.55,7.55,7.55,7.55,206,3.88234105797823,3.88234105797823,3.88234105797823,3.88234105797823,400.608801950527,0.0,1.0
2022-10-11,7.515,7.515,7.33,7.33,772,3.86434345042469,3.86434345042469,3.76921323907026,3.76921323907026,1501.31065585343,0.0,1.0
2022-10-12,7.0,7.5,7.0,7.19,989,3.5995215107083,3.8566301900446,3.5995215107083,3.69722280885609,1923.31118994694,0.0,1.0
2022-10-13,6.6,6.7613,6.6,6.6601,1343,3.39383456723925,3.47677782719314,3.39383456723925,3.42473903049548,2611.73602436678,0.0,1.0
2022-10-14,7.08,7.3319,6.74,7.3319,1474,3.64065889940211,3.77019025205174,3.46582499745342,3.77019025205174,2866.49210716056,0.0,1.0
2022-10-17,6.44,6.74,6.4,6.74,3227,3.31155978985163,3.46582499745342,3.29099109550473,3.46582499745342,6275.55632958422,0.0,1.0
2022-10-18,6.58,6.75,6.27,6.75,2241,3.3835502200658,3.47096717104014,3.22414283887729,3.47096717104014,4358.07924840354,0.0,1.0
2022-10-19,6.38,6.38,6.28,6.28,812,3.28070674833128,3.28070674833128,3.22928501246402,3.22928501246402,1579.09877273702,0.0,1.0
2022-10-20,6.27,6.35,6.27,6.35,1125,3.22414283887729,3.2652802275711,3.22414283887729,3.2652802275711,2187.79078735118,0.0,1.0
2022-10-21,6.37,6.37,6.37,6.37,176,3.27556457474455,3.27556457474455,3.27556457474455,3.27556457474455,342.267714287828,0.0,1.0
2022-10-24,6.0,6.06,5.93,6.06,1379,3.08530415203568,3.11615719355604,3.0493089369286,3.11615719355604,2681.74532956202,0.0,1.0
2022-10-25,6.24,6.4699,6.24,6.4699,501,3.20871631811711,3.32693488887594,3.20871631811711,3.32693488887594,974.296163967057,0.0,1.0
2022-10-26,6.6699,6.67,6.25,6.25,1782,3.42977836061047,3.42982978234633,3.21385849170384,3.21385849170384,3465.46060716426,0.0,1.0
2022-10-27,6.541,6.95,6.4555,6.95,3412,3.36349574307757,3.57381064277467,3.31953015891106,3.57381064277467,6635.32637017085,0.0,1.0
2022-10-28,6.75,6.75,6.7001,6.7001,617,3.47096717104014,3.47096717104014,3.44530772484238,3.44530772484238,1199.88170292949,0.0,1.0
2022-10-31,6.75,6.75,6.64,6.7499,1767,3.47096717104014,3.47096717104014,3.41440326158616,3.47091574930428,3436.29006333292,0.0,1.0
2022-11-01,6.59,6.99,6.59,6.8,943,3.38869239365253,3.59437933712157,3.38869239365253,3.49667803897377,1833.85485553081,0.0,1.0
2022-11-02,6.42,6.42,6.42,6.42,484,3.30127544267818,3.30127544267818,3.30127544267818,3.30127544267818,941.236214291529,0.0,1.0
2022-11-03,6.36,6.365,6.36,6.365,378,3.27042240115782,3.27299348795119,3.27042240115782,3.27299348795119,735.097704549996,0.0,1.0
2022-11-04,6.36,6.36,6.36,6.36,17,3.27042240115782,3.27042240115782,3.27042240115782,3.27042240115782,33.0599496755289,0.0,1.0
2022-11-07,6.36,6.36,6.36,6.36,111,3.27042240115782,3.27042240115782,3.27042240115782,3.27042240115782,215.862024351983,0.0,1.0
2022-11-08,6.36,6.36,6.36,6.36,231,3.27042240115782,3.27042240115782,3.27042240115782,3.27042240115782,449.226375002775,0.0,1.0
2022-11-09,6.3501,6.3501,6.26,6.29,1127,3.26533164930697,3.26533164930697,3.21900066529056,3.23442718605074,2191.68019319535,0.0,1.0
2022-11-10,6.3999,6.3999,6.3999,6.3999,229,3.29093967376886,3.29093967376886,3.29093967376886,3.29093967376886,445.336969158595,0.0,1.0
2022-11-11,6.5,6.5,6.43,6.4585,1522,3.34241283137199,3.34241283137199,3.30641761626491,3.32107281098708,2959.83784742088,0.0,1.0
2022-11-14,6.65,7.0,6.5,6.5776,7682,3.49153586538705,3.67530091093373,3.41277941729561,3.45352275310825,14631.1829434228,0.14,1.0
2022-11-15,6.8,7.05,6.8,7.05,1512,3.57029231347849,3.70155306029755,3.57029231347849,3.70155306029755,2879.76420339173,0.0,1.0
2022-11-16,7.62,9.1099,6.87,7.28,58073,4.00082756304501,4.78308910978789,3.60704532258782,3.82231294737108,110606.181602889,0.0,1.0
2022-11-17,7.3413,7.6,6.56,7.6,5296,3.85449808249112,3.99032670329948,3.44428199653219,3.99032670329948,10086.7931356896,0.0,1.0
2022-11-18,7.28,7.28,6.85,6.85,730,3.82231294737108,3.82231294737108,3.5965444628423,3.5965444628423,1390.36234687564,0.0,1.0
2022-11-21,6.8675,7.0324,6.57,6.85,1396,3.60573271511963,3.69231230372149,3.44953242640495,3.5965444628423,2658.82991265533,0.0,1.0
2022-11-22,7.0,7.46,6.83,6.83,14438,3.67530091093373,3.91682068508081,3.58604360309677,3.58604360309677,27498.7007728637,0.0,1.0
2022-11-23,6.85,7.15,6.85,7.15,2471,3.5965444628423,3.75405735902517,3.5965444628423,3.75405735902517,4706.2813138763,0.0,1.0
2022-11-25,6.85,6.85,6.85,6.85,183,3.5965444628423,3.5965444628423,3.5965444628423,3.5965444628423,348.542889696221,0.0,1.0
2022-11-28,6.83,6.8723,6.83,6.8723,644,3.58604360309677,3.60825292145856,3.58604360309677,3.60825292145856,1226.56623477796,0.0,1.0
2022-11-29,6.83,6.86,6.83,6.86,1410,3.58604360309677,3.60179489271506,3.58604360309677,3.60179489271506,2685.49439602007,0.0,1.0
2022-11-30,6.8301,6.89,6.83,6.83,956,3.5860961073955,3.61754618233335,3.58604360309677,3.58604360309677,1820.8032926207,0.0,1.0
2022-12-01,6.8301,6.8301,6.8301,6.8301,298,3.5860961073955,3.5860961073955,3.5860961073955,3.5860961073955,567.572574478,0.0,1.0
2022-12-02,6.915,6.915,6.83,6.83,1014,3.63067225701525,3.63067225701525,3.58604360309677,3.58604360309677,1931.2704379889,0.0,1.0
2022-12-05,6.29,6.965,6.29,6.965,4981,3.3025203899676,3.65692440637907,3.3025203899676,3.65692440637907,9486.84225998295,0.0,1.0
2022-12-06,6.3105,6.6582,6.3105,6.45,4254,3.31328377120676,3.49584121788271,3.31328377120676,3.3865272679318,8102.19373097119,0.0,1.0
2022-12-07,6.3105,6.3105,6.3105,6.3105,127,3.31328377120676,3.31328377120676,3.31328377120676,3.31328377120676,241.884956237269,0.0,1.0
2022-12-08,6.3105,6.3105,6.3105,6.3105,113,3.31328377120676,3.31328377120676,3.31328377120676,3.31328377120676,215.22047287253,0.0,1.0
2022-12-09,6.6,6.6,6.6,6.6,184,3.46528371602324,3.46528371602324,3.46528371602324,3.46528371602324,350.447495650845,0.0,1.0
2022-12-12,6.6,6.6,6.6,6.6,148,3.46528371602324,3.46528371602324,3.46528371602324,3.46528371602324,281.881681284376,0.0,1.0
2022-12-13,6.1684,6.1684,6.1684,6.1684,174,3.23867516271481,3.23867516271481,3.23867516271481,3.23867516271481,331.401436104604,0.0,1.0
2022-12-14,6.1684,6.1684,6.1684,6.1684,241,3.23867516271481,3.23867516271481,3.23867516271481,3.23867516271481,459.010035064423,0.0,1.0
2022-12-15,6.1684,6.1684,6.1684,6.1684,42,3.23867516271481,3.23867516271481,3.23867516271481,3.23867516271481,79.9934500942148,0.0,1.0
2022-12-16,5.27,5.27,5.27,5.27,1688,2.76697654294583,2.76697654294583,2.76697654294583,2.76697654294583,3214.97485140558,0.0,1.0
2022-12-19,5.33,5.7,5.32,5.7,1720,2.7984791221824,2.99274502747461,2.79322869230964,2.99274502747461,3275.92224195356,0.0,1.0
2022-12-20,5.33,5.33,5.33,5.33,177,2.7984791221824,2.7984791221824,2.7984791221824,2.7984791221824,337.115253968477,0.0,1.0
2022-12-21,5.32,5.32,5.2,5.2,843,2.79322869230964,2.79322869230964,2.73022353383649,2.73022353383649,1605.58281974817,0.0,1.0
2022-12-22,5.32,5.32,5.32,5.32,118,2.79322869230964,2.79322869230964,2.79322869230964,2.79322869230964,224.743502645651,0.0,1.0
2022-12-23,5.0101,5.0101,5.0101,5.0101,209,2.63051787055273,2.63051787055273,2.63051787055273,2.63051787055273,398.06264451645,0.0,1.0
2022-12-27,5.0101,5.0101,5.0101,5.0101,78,2.63051787055273,2.63051787055273,2.63051787055273,2.63051787055273,148.559264460685,0.0,1.0
2022-12-28,5.0101,5.0101,5.0101,5.0101,163,2.63051787055273,2.63051787055273,2.63051787055273,2.63051787055273,310.450770603738,0.0,1.0
2022-12-29,5.1903,5.1903,5.12,5.12,1053,2.72513061685991,2.72513061685991,2.68822009485439,2.68822009485439,2005.55007021924,0.0,1.0
2022-12-30,5.1903,5.1903,5.1903,5.1903,296,2.72513061685991,2.72513061685991,2.72513061685991,2.72513061685991,563.763362568752,0.0,1.0
2023-01-03,5.1903,5.1903,5.1903,5.1903,86,2.72513061685991,2.72513061685991,2.72513061685991,2.72513061685991,163.796112097678,0.0,1.0
2023-01-04,5.1903,5.1903,5.1903,5.1903,147,2.72513061685991,2.72513061685991,2.72513061685991,2.72513061685991,279.977075329752,0.0,1.0
2023-01-05,5.1903,5.1903,5.1903,5.1903,84,2.72513061685991,2.72513061685991,2.72513061685991,2.72513061685991,159.98690018843,0.0,1.0
2023-01-06,5.23,5.29,5.23,5.29,329,2.74597482345478,2.77747740269135,2.74597482345478,2.77747740269135,626.615359071349,0.0,1.0
2023-01-09,5.23,5.23,5.23,5.23,121,2.74597482345478,2.74597482345478,2.74597482345478,2.74597482345478,230.457320509523,0.0,1.0
2023-01-10,5.73,5.73,5.7,5.7,483,3.0084963170929,3.0084963170929,2.99274502747461,2.99274502747461,919.924676083471,0.0,1.0
2023-01-11,5.86,5.86,5.85,5.8501,669,3.07675190543881,3.07675190543881,3.07150147556605,3.07155397986478,1274.18138364357,0.0,1.0
2023-01-12,5.86,5.86,5.86,5.86,72,3.07675190543881,3.07675190543881,3.07675190543881,3.07675190543881,137.13162873294,0.0,1.0
2023-01-13,6.16,6.16,6.16,6.16,432,3.23426480162169,3.23426480162169,3.23426480162169,3.23426480162169,822.789772397637,0.0,1.0
2023-01-17,6.16,6.16,6.16,6.16,217,3.23426480162169,3.23426480162169,3.23426480162169,3.23426480162169,413.299492153443,0.0,1.0
2023-01-18,6.16,6.16,6.16,6.16,158,3.23426480162169,3.23426480162169,3.23426480162169,3.23426480162169,300.927740830617,0.0,1.0
2023-01-19,6.16,6.16,6.16,6.16,66,3.23426480162169,3.23426480162169,3.23426480162169,3.23426480162169,125.703993005195,0.0,1.0
2023-01-20,6.16,6.16,6.16,6.16,111,3.23426480162169,3.23426480162169,3.23426480162169,3.23426480162169,211.411260963282,0.0,1.0
2023-01-23,5.68,6.0199,5.66,6.0199,882,2.98224416772909,3.16070627910428,2.97174330798356,3.16070627910428,1679.86245197851,0.0,1.0
2023-01-24,5.57,5.6,5.57,5.59,946,2.9244894391287,2.94024072874699,2.9244894391287,2.93499029887423,1801.75723307446,0.0,1.0
2023-01-25,5.53,5.58,5.53,5.58,559,2.90348771963765,2.92973986900146,2.90348771963765,2.92973986900146,1064.67472863491,0.0,1.0
2023-01-26,5.9522,5.9522,5.0,5.53,7177,3.12516086886568,3.12516086886568,2.62521493638124,2.90348771963765,13669.3569363376,0.0,1.0
2023-01-27,5.9522,5.9522,5.9522,5.9522,391,3.12516086886568,3.12516086886568,3.12516086886568,3.12516086886568,744.700928258048,0.0,1.0
2023-01-30,5.9522,5.9522,5.9522,5.9522,59,3.12516086886568,3.12516086886568,3.12516086886568,3.12516086886568,112.371751322826,0.0,1.0
2023-01-31,5.94,5.94,5.94,5.94,379,3.11875534442091,3.11875534442091,3.11875534442091,3.11875534442091,721.845656802558,0.0,1.0
2023-02-01,5.99,6.11,5.73,5.95,2219,3.14500749378472,3.20801265225787,3.0084963170929,3.12400577429367,4226.32061331102,0.0,1.0
2023-02-02,5.95,5.95,5.95,5.95,624,3.12400577429367,3.12400577429367,3.12400577429367,3.12400577429367,1188.47411568548,0.0,1.0
2023-02-03,6.1318,6.25,6.1318,6.25,1413,3.2194585893805,3.28151867047655,3.2194585893805,3.28151867047655,2691.20821388394,0.0,1.0
2023-02-06,6.36,6.36,6.27,6.28,2560,3.33927339907694,3.33927339907694,3.29201953022207,3.29726996009484,4875.79124383785,0.0,1.0
2023-02-07,6.4191,6.5269,6.4,6.4,3677,3.37030343962496,3.42690307365334,3.36027511856799,3.36027511856799,7003.23609515305,0.0,1.0
2023-02-08,6.65,7.09,6.65,6.65,8215,3.49153586538705,3.7225547797886,3.49153586538705,3.49153586538705,15646.3379172375,0.0,1.0
2023-02-09,6.09,7.11,6.09,7.11,6092,3.19751179251235,3.73305563953412,3.19751179251235,3.73305563953412,11602.8594755704,0.0,1.0
2023-02-10,6.647,6.647,6.5,6.5,440,3.48996073642522,3.48996073642522,3.41277941729561,3.41277941729561,838.026620034631,0.0,1.0
2023-02-13,7.0,7.009,6.6,6.82,5480,3.67530091093373,3.68002629781922,3.46528371602324,3.58079317322401,10437.2406313404,0.0,1.0
2023-02-14,6.8999,6.8999,6.355,6.4,4573,3.69625012612606,3.69625012612606,3.40434927339977,3.42845560185028,8536.55505534473,0.14,1.0
2023-02-15,6.65,6.9,6.65,6.87,852,3.56237964879756,3.69630369574484,3.56237964879756,3.68023281011116,1590.4537299702,0.0,1.0
2023-02-16,6.8803,6.9,6.7104,6.7104,3004,3.68575048084539,3.69630369574484,3.59473569854002,3.59473569854002,5607.65610895596,0.0,1.0
2023-02-17,6.71,6.8,6.71,6.7626,874,3.59452142006491,3.64273407696592,3.59452142006491,3.62269903954261,1631.52178403046,0.0,1.0
2023-02-21,6.71,6.71,6.71,6.71,486,3.59452142006491,3.59452142006491,3.59452142006491,3.59452142006491,907.230648785816,0.0,1.0
2023-02-22,6.81,6.81,6.71,6.71,697,3.64809103884382,3.64809103884382,3.59452142006491,3.59452142006491,1301.11062181834,0.0,1.0
2023-02-23,6.64,6.64,6.64,6.64,501,3.55702268691967,3.55702268691967,3.55702268691967,3.55702268691967,935.231594735996,0.0,1.0
2023-02-24,6.52,6.61,6.52,6.61,678,3.49273914438497,3.540951801286,3.49273914438497,3.540951801286,1265.64275694812,0.0,1.0
2023-02-27,6.45,6.69,6.45,6.69,491,3.45524041123974,3.58380749630912,3.45524041123974,3.58380749630912,916.564297435876,0.0,1.0
2023-02-28,6.22,6.22,6.22,6.22,161,3.33203028804824,3.33203028804824,3.33203028804824,3.33203028804824,300.543486531927,0.0,1.0
2023-03-01,6.51,6.51,6.3501,6.3501,538,3.48738218250708,3.48738218250708,3.40172436207961,3.40172436207961,1004.30059474644,0.0,1.0
2023-03-02,6.92,6.92,6.92,6.92,452,3.70701761950062,3.70701761950062,3.70701761950062,3.70701761950062,843.761837965409,0.0,1.0
2023-03-03,6.92,6.92,6.92,6.92,356,3.70701761950062,3.70701761950062,3.70701761950062,3.70701761950062,664.55578388426,0.0,1.0
2023-03-06,6.3262,6.35,6.26,6.26,2062,3.38892122319145,3.40167079246083,3.35345813555981,3.35345813555981,3849.19670328468,0.0,1.0
2023-03-07,6.4,6.4,6.4,6.4,563,3.42845560185028,3.42845560185028,3.42845560185028,3.42845560185028,1050.96883799674,0.0,1.0
2023-03-08,6.4,6.4,6.4,6.4,277,3.42845560185028,3.42845560185028,3.42845560185028,3.42845560185028,517.084135213316,0.0,1.0
2023-03-09,6.4,6.4,6.4,6.4,25,3.42845560185028,3.42845560185028,3.42845560185028,3.42845560185028,46.6682432502993,0.0,1.0
2023-03-10,5.99,5.99,5.99,5.99,766,3.20882016485675,3.20882016485675,3.20882016485675,3.20882016485675,1429.91497318917,0.0,1.0
2023-03-13,5.84,6.02,5.73,6.02,1638,3.12846573668838,3.22489105049042,3.06953915603158,3.22489105049042,3057.70329775961,0.0,1.0
2023-03-14,6.52,6.52,6.52,6.52,636,3.49273914438497,3.49273914438497,3.49273914438497,3.49273914438497,1187.24010828761,0.0,1.0
2023-03-15,6.52,6.52,6.52,6.52,123,3.49273914438497,3.49273914438497,3.49273914438497,3.49273914438497,229.607756791472,0.0,1.0
2023-03-16,5.68,5.82,5.68,5.82,819,3.04275434664213,3.1177518129326,3.04275434664213,3.1177518129326,1528.8516488798,0.0,1.0
2023-03-17,5.9997,5.9997,5.49,5.49,548,3.2140164178783,3.2140164178783,2.9409720709622,2.9409720709622,1022.96789204656,0.0,1.0
2023-03-20,5.9997,5.9997,5.9997,5.9997,72,3.2140164178783,3.2140164178783,3.2140164178783,3.2140164178783,134.404540560862,0.0,1.0
2023-03-21,5.49,5.49,5.49,5.49,478,2.9409720709622,2.9409720709622,2.9409720709622,2.9409720709622,892.29681094572,0.0,1.0
2023-03-22,5.8103,5.8103,5.8103,5.8103,633,3.11255555991105,3.11255555991105,3.11255555991105,3.11255555991105,1181.63991909757,0.0,1.0
2023-03-23,5.8103,5.8103,5.8103,5.8103,117,3.11255555991105,3.11255555991105,3.11255555991105,3.11255555991105,218.4073784114,0.0,1.0
2023-03-24,5.49,5.51,5.49,5.51,597,2.9409720709622,2.95168599471798,2.9409720709622,2.95168599471798,1114.43764881714,0.0,1.0
2023-03-27,5.49,5.49,5.49,5.49,484,2.9409720709622,2.9409720709622,2.9409720709622,2.9409720709622,903.497189325792,0.0,1.0
2023-03-28,5.39,5.39,5.39,5.39,232,2.88740245218328,2.88740245218328,2.88740245218328,2.88740245218328,433.081297362777,0.0,1.0
2023-03-29,5.39,5.39,5.39,5.39,136,2.88740245218328,2.88740245218328,2.88740245218328,2.88740245218328,253.875243281628,0.0,1.0
2023-03-30,5.8161,5.8161,5.39,5.39,1385,3.11566259780022,3.11566259780022,2.88740245218328,2.88740245218328,2585.42067606658,0.0,1.0
2023-03-31,5.8161,5.8161,5.8161,5.8161,217,3.11566259780022,3.11566259780022,3.11566259780022,3.11566259780022,405.080351412598,0.0,1.0
2023-04-03,5.7405,5.7405,5.7405,5.7405,377,3.07516396600337,3.07516396600337,3.07516396600337,3.07516396600337,703.757108214512,0.0,1.0
2023-04-04,5.7405,5.7405,5.7405,5.7405,107,3.07516396600337,3.07516396600337,3.07516396600337,3.07516396600337,199.74008111128,0.0,1.0
2023-04-05,5.7405,5.7405,5.7405,5.7405,148,3.07516396600337,3.07516396600337,3.07516396600337,3.07516396600337,276.276000041771,0.0,1.0
2023-04-06,5.7405,5.7405,5.7405,5.7405,188,3.07516396600337,3.07516396600337,3.07516396600337,3.07516396600337,350.94518924225,0.0,1.0
2023-04-10,5.42,5.42,5.1207,5.26,1280,2.90347333781696,2.90347333781696,2.74313946881168,2.8177619477707,2389.41405441532,0.0,1.0
2023-04-11,5.42,5.42,5.42,5.42,83,2.90347333781696,2.90347333781696,2.90347333781696,2.90347333781696,154.938567590993,0.0,1.0
2023-04-12,5.42,5.42,5.42,5.42,110,2.90347333781696,2.90347333781696,2.90347333781696,2.90347333781696,205.340270301316,0.0,1.0
2023-04-13,5.42,5.42,5.42,5.42,149,2.90347333781696,2.90347333781696,2.90347333781696,2.90347333781696,278.142729771783,0.0,1.0
2023-04-14,6.13,6.13,6.13,6.13,343,3.28381763114722,3.28381763114722,3.28381763114722,3.28381763114722,640.288297394106,0.0,1.0
2023-04-17,6.13,6.13,6.13,6.13,230,3.28381763114722,3.28381763114722,3.28381763114722,3.28381763114722,429.347837902753,0.0,1.0
2023-04-18,5.48,5.48,5.48,5.48,320,2.9356151090843,2.9356151090843,2.9356151090843,2.9356151090843,597.353513603831,0.0,1.0
2023-04-19,5.48,5.48,5.48,5.48,220,2.9356151090843,2.9356151090843,2.9356151090843,2.9356151090843,410.680540602634,0.0,1.0
2023-04-20,5.5,5.5,5.5,5.5,538,2.94632903284009,2.94632903284009,2.94632903284009,2.94632903284009,1004.30059474644,0.0,1.0
2023-04-21,5.5,5.5,5.5,5.5,209,2.94632903284009,2.94632903284009,2.94632903284009,2.94632903284009,390.146513572501,0.0,1.0
2023-04-24,5.5,5.5,5.5,5.5,90,2.94632903284009,2.94632903284009,2.94632903284009,2.94632903284009,168.005675701077,0.0,1.0
2023-04-25,5.5,5.5,5.5,5.5,153,2.94632903284009,2.94632903284009,2.94632903284009,2.94632903284009,285.609648691831,0.0,1.0
2023-04-26,6.1,6.12,5.96,6.1199,1547,3.26774674551355,3.27846066926933,3.19274927922308,3.27840709965055,2887.83089232852,0.0,1.0
2023-04-27,6.1,6.1,6.1,6.1,171,3.26774674551355,3.26774674551355,3.26774674551355,3.26774674551355,319.210783832047,0.0,1.0
2023-04-28,5.25,5.5945,5.1592,5.45,2292,2.81240498589281,2.99695232258616,2.76376377204156,2.91954422345063,4278.54454118743,0.0,1.0
2023-05-01,5.25,5.25,5.25,5.25,192,2.81240498589281,2.81240498589281,2.81240498589281,2.81240498589281,358.412108162298,0.0,1.0
2023-05-02,5.25,5.25,5.25,5.25,94,2.81240498589281,2.81240498589281,2.81240498589281,2.81240498589281,175.472594621125,0.0,1.0
2023-05-03,5.5,5.8,5.5,5.8,472,2.94632903284009,3.10703788917682,2.94632903284009,3.10703788917682,881.096432565648,0.0,1.0
2023-05-04,6.25,7.9785,5.3,6.08,75173,3.34810117368192,4.27405203427539,2.83918979528227,3.25703282175777,140327.67399419,0.0,1.0
2023-05-05,5.55,6.15,5.4518,5.93,8592,2.97311384222954,3.29453155490301,2.92050847658865,3.1766783935894,16038.9418402628,0.0,1.0
2023-05-08,5.45,5.9832,5.45,5.9832,1595,2.91954422345063,3.20517743077978,2.91954422345063,3.20517743077978,2977.43391936909,0.0,1.0
2023-05-09,5.33,5.5,5.1,5.37,2834,2.85526068091594,2.94632903284009,2.73205055772444,2.8766885284275,5290.31205485392,0.0,1.0
2023-05-10,5.33,5.6,5.09,5.3,5806,2.85526068091594,2.999898651619,2.72669359584655,2.83918979528227,10838.2328124495,0.0,1.0
2023-05-11,6.3001,6.67,5.4,5.71,13064,3.37493955269015,3.57309357255334,2.89275941406118,3.0588252322758,24386.9571928764,0.0,1.0
2023-05-12,6.01,6.01,5.7,5.74,4312,3.29453155490301,3.29453155490301,3.12459731496624,3.14652431366776,7866.10161964678,0.14,1.0
2023-05-15,5.72,5.965,5.58,5.58,1997,3.135560814317,3.2698636813638,3.05881631886169,3.05881631886169,3642.99743377427,0.0,1.0
2023-05-16,5.46,6.15,5.2,5.99,2232,2.99303532275714,3.37127605035832,2.85050983119728,3.28356805555225,4071.69267510474,0.0,1.0
2023-05-17,5.46,5.46,5.46,5.46,505,2.99303532275714,2.99303532275714,2.99303532275714,2.99303532275714,921.238710093142,0.0,1.0
2023-05-18,5.3,5.83,5.23,5.23,2156,2.90532732795107,3.19586006074618,2.86695508022341,2.86695508022341,3933.0508098234,0.0,1.0
2023-05-19,5.535,5.535,5.3,5.5,1935,3.03414844532249,3.03414844532249,2.90532732795107,3.01496232145866,3529.8948594658,0.0,1.0
2023-05-22,5.56,5.56,5.56,5.56,659,3.04785281951093,3.04785281951093,3.04785281951093,3.04785281951093,1202.17091079481,0.0,1.0
2023-05-23,5.13,5.48,5.08,5.48,1160,2.81213758346962,3.0039988221079,2.78472883509272,3.0039988221079,2116.11268060999,0.0,1.0
2023-05-24,5.5,5.5,5.14,5.14,431,3.01496232145866,3.01496232145866,2.817619333145,2.817619333145,786.24531495078,0.0,1.0
2023-05-25,5.5,5.5,5.5,5.5,176,3.01496232145866,3.01496232145866,3.01496232145866,3.01496232145866,321.065372230481,0.0,1.0
2023-05-26,5.4,5.4,5.325,5.325,544,2.96014482470486,2.96014482470486,2.91903170213952,2.91903170213952,992.383877803307,0.0,1.0
2023-05-30,5.47,5.4973,5.3426,5.3426,1028,2.99851707243252,3.0134822490463,2.92867958156819,2.92867958156819,1875.31365143713,0.0,1.0
2023-05-31,5.5,6.09,5.24,5.24,6568,3.01496232145866,3.33838555230604,2.87243682989879,2.87243682989879,11981.5759364193,0.0,1.0
2023-06-01,5.5,5.5,5.5,5.5,525,3.01496232145866,3.01496232145866,3.01496232145866,3.01496232145866,957.723411482969,0.0,1.0
2023-06-02,5.8,6.1,5.8,5.81,1284,3.17941481172004,3.34386730198142,3.17941481172004,3.18489656139542,2342.31782922692,0.0,1.0
2023-06-05,5.78,6.17,5.78,6.17,837,3.16845131236928,3.38223954970908,3.16845131236928,3.38223954970908,1526.88475316428,0.0,1.0
2023-06-06,6.13,7.0128,6.06,6.07,17561,3.36031255100756,3.84424141235005,3.3219403032799,3.32742205295528,32035.392055338,0.0,1.0
2023-06-07,6.06,6.6,6.06,6.6,3544,3.3219403032799,3.61795478575039,3.3219403032799,3.61795478575039,6465.08908627742,0.0,1.0
2023-06-08,5.76,6.185,5.76,6.185,2239,3.15748781301852,3.39046217422214,3.15748781301852,3.39046217422214,4084.46232059118,0.0,1.0
2023-06-09,5.865,5.865,5.51,5.65,991,3.21504618461,3.21504618461,3.02044407113404,3.09718856658935,1807.81695386595,0.0,1.0
2023-06-12,5.865,5.865,5.865,5.865,217,3.21504618461,3.21504618461,3.21504618461,3.21504618461,395.859010079628,0.0,1.0
2023-06-13,5.865,5.865,5.865,5.865,384,3.21504618461,3.21504618461,3.21504618461,3.21504618461,700.506266684688,0.0,1.0
2023-06-14,6.1,6.13,6.1,6.1,717,3.34386730198142,3.36031255100756,3.34386730198142,3.34386730198142,1307.97654482531,0.0,1.0
2023-06-15,5.84,6.175,5.66,6.09,11161,3.20134181042156,3.38498042454676,3.10267031626473,3.33838555230604,20360.2876105932,0.0,1.0
2023-06-16,6.34,6.37,5.8,5.8,8209,3.47542929419052,3.49187454321666,3.17941481172004,3.17941481172004,14975.1456854547,0.0,1.0
2023-06-20,6.17,6.17,6.17,6.17,335,3.38223954970908,3.38223954970908,3.38223954970908,3.38223954970908,611.118748279609,0.0,1.0
2023-06-21,6.17,6.17,6.17,6.17,261,3.38223954970908,3.38223954970908,3.38223954970908,3.38223954970908,476.125353137247,0.0,1.0
2023-06-22,6.17,6.17,6.17,6.17,344,3.38223954970908,3.38223954970908,3.38223954970908,3.38223954970908,627.536863905031,0.0,1.0
2023-06-23,6.17,6.17,6.17,6.17,336,3.38223954970908,3.38223954970908,3.38223954970908,3.38223954970908,612.9429833491,0.0,1.0
2023-06-26,6.3,6.4,5.98,6.19,14016,3.45350229548901,3.5083197922428,3.27808630587687,3.39320304905983,25568.478733991,0.0,1.0
2023-06-27,6.5699,6.5699,6.11,6.18,4554,3.6014547192275,3.6014547192275,3.3493490516568,3.38772129938445,8307.5665064637,0.0,1.0
2023-06-28,6.4,6.8,6.2,6.29,14655,3.5083197922428,3.72758977925798,3.39868479873521,3.44802054581363,26734.1649433961,0.0,1.0
2023-06-29,6.4,6.4599,6.4,6.4599,921,3.5083197922428,3.54115547279832,3.5083197922428,3.54115547279832,1680.12049900155,0.0,1.0
2023-06-30,6.4827,6.7,6.1,6.43,5676,3.55365386205819,3.67277228250418,3.34386730198142,3.52476504126894,10354.358254433,0.0,1.0
2023-07-03,6.4599,6.4599,6.3345,6.3345,658,3.54115547279832,3.54115547279832,3.47241433186907,3.47241433186907,1200.34667572532,0.0,1.0
2023-07-05,6.5707,6.5707,6.4001,6.4001,298,3.60189325920153,3.60189325920153,3.50837460973956,3.50837460973956,543.622050708428,0.0,1.0
2023-07-06,6.6,6.605,6.19,6.43,11265,3.61795478575039,3.62069566058808,3.39320304905983,3.52476504126894,20550.0080578203,0.0,1.0
2023-07-07,6.45,6.46,6.3,6.35,3452,3.5357285406197,3.54121029029508,3.45350229548901,3.4809110438659,6297.25945988421,0.0,1.0
2023-07-10,6.45,6.675,6.2,6.245,6189,3.5357285406197,3.65906790831573,3.39868479873521,3.42335267227442,11290.1908450821,0.0,1.0
2023-07-11,6.8,7.2,6.6,6.625,16124,3.72758977925798,3.94685976627315,3.61795478575039,3.63165915993884,29413.9662604788,0.0,1.0
2023-07-12,6.53,7.13,6.53,6.84,4545,3.57958253802273,3.9084875185455,3.57958253802273,3.74951677795949,8291.14839083829,0.0,1.0
2023-07-13,6.53,6.53,6.53,6.53,221,3.57958253802273,3.57958253802273,3.57958253802273,3.57958253802273,403.155950357593,0.0,1.0
2023-07-14,6.53,6.53,6.53,6.53,51,3.57958253802273,3.57958253802273,3.57958253802273,3.57958253802273,93.03598854406,0.0,1.0
2023-07-17,6.53,6.53,6.53,6.53,96,3.57958253802273,3.57958253802273,3.57958253802273,3.57958253802273,175.126566671172,0.0,1.0
2023-07-18,7.1,7.28,6.99,7.05,5165,3.89204226951936,3.99071376367619,3.83174302309018,3.86463352114246,9422.17413392293,0.0,1.0
2023-07-19,7.3357,7.3357,7.0,7.0,2951,4.02124710936805,4.02124710936805,3.83722477276556,3.83722477276556,5383.31769006904,0.0,1.0
2023-07-20,7.5,8.0,7.2,7.49,4108,4.11131225653453,4.3853997403035,3.94685976627315,4.10583050685915,7493.95766547056,0.0,1.0
2023-07-21,7.4376,7.99,7.05,7.05,1808,4.07710613856016,4.37991799062812,3.86463352114246,3.86463352114246,3298.2170056404,0.0,1.0
2023-07-24,7.4,7.78,7.087,7.27,15755,4.05649475978074,4.26480124744516,3.88491599494136,3.98523201400081,28740.8235198365,0.0,1.0
2023-07-25,7.63,7.63,7.5,7.5,607,4.18257500231446,4.18257500231446,4.11131225653453,4.11131225653453,1107.31068718126,0.0,1.0
2023-07-26,7.62,7.62,7.4,7.4,1412,4.17709325263908,4.17709325263908,4.05649475978074,4.05649475978074,2575.81991812182,0.0,1.0
2023-07-27,7.5,7.59,7.5,7.59,1129,4.11131225653453,4.16064800361295,4.11131225653453,4.16064800361295,2059.56139345576,0.0,1.0
2023-07-28,7.72,8.25,7.25,7.41,10728,4.23191074939288,4.52244348218799,3.97426851465005,4.06197650945612,19570.3938255034,0.0,1.0
2023-07-31,8.05,8.32,7.6901,7.9,6178,4.4128084886804,4.56081572991564,4.21552031786349,4.33058224354971,11270.1242593177,0.0,1.0
2023-08-01,8.1,8.42,7.802,8.2,5972,4.4402172370573,4.61563322666944,4.27686109673099,4.49503473381109,10894.3318350025,0.0,1.0
2023-08-02,8.1,8.1,8.1,8.1,261,4.4402172370573,4.4402172370573,4.4402172370573,4.4402172370573,476.125353137247,0.0,1.0
2023-08-03,8.1037,8.41,8.1,8.1,3541,4.44224548443719,4.61015147699406,4.4402172370573,4.4402172370573,6459.61638106894,0.0,1.0
2023-08-04,8.1,8.34,7.9,8.2,5512,4.4402172370573,4.5717792292664,4.33058224354971,4.49503473381109,10055.1837030364,0.0,1.0
2023-08-07,8.9599,8.9599,7.7401,8.05,1784,4.91159289164317,4.91159289164317,4.24292906624039,4.4128084886804,3254.43536397261,0.0,1.0
2023-08-08,8.2,8.64,8.0,8.3,6668,4.49503473381109,4.73623171952778,4.3853997403035,4.54985223056488,12163.9994433685,0.0,1.0
2023-08-09,8.0306,8.35,7.99,8.0,5211,4.40217389431016,4.57726097894178,4.37991799062812,4.3853997403035,9506.08894711954,0.0,1.0
2023-08-10,8.05,8.3,7.55,7.55,6572,4.4128084886804,4.54985223056488,4.13872100491143,4.13872100491143,11988.8728766973,0.0,1.0
2023-08-11,8.175,8.175,8.0,8.0,1129,4.48133035962264,4.48133035962264,4.3853997403035,4.3853997403035,2059.56139345576,0.0,1.0
2023-08-14,7.95,7.95,7.77,7.77,1307,4.43473548738192,4.43473548738192,4.33432638200723,4.33432638200723,2343.01460133628,0.14,1.0
2023-08-15,7.7601,7.8,7.7601,7.8,483,4.32880388121162,4.35106123290301,4.32880388121162,4.35106123290301,865.857729491526,0.0,1.0
2023-08-16,7.83,7.9,7.45,7.81,2859,4.36779608379879,4.40684406922228,4.15582130578557,4.35663951653494,5125.23239879146,0.0,1.0
2023-08-17,7.84,7.86,7.66,7.66,1965,4.37337436743072,4.38453093469457,4.27296526205603,4.27296526205603,3522.58889948416,0.0,1.0
2023-08-18,7.98,8.7014,7.46,8.25,29727,4.4514703382777,4.85388771948491,4.1613995894175,4.60208399633972,53290.5853511275,0.0,1.0
2023-08-21,7.84,8.3,7.81,7.95,5397,4.37337436743072,4.62997541449936,4.35663951653494,4.43473548738192,9675.01897736183,0.0,1.0
2023-08-22,7.84,7.84,7.84,7.84,165,4.37337436743072,4.37337436743072,4.37337436743072,4.37337436743072,295.789907590273,0.0,1.0
2023-08-23,7.84,7.84,7.84,7.84,122,4.37337436743072,4.37337436743072,4.37337436743072,4.37337436743072,218.705265006141,0.0,1.0
2023-08-24,7.84,7.84,7.84,7.84,30,4.37337436743072,4.37337436743072,4.37337436743072,4.37337436743072,53.7799831982314,0.0,1.0
2023-08-25,8.11,8.42,8.11,8.42,2074,4.52398802549275,4.69691481808248,4.52398802549275,4.69691481808248,3717.98950510439,0.0,1.0
2023-08-28,8.31,8.31,8.31,8.31,478,4.63555369813129,4.63555369813129,4.63555369813129,4.63555369813129,856.894398958486,0.0,1.0
2023-08-29,8.003,8.06,7.9245,7.9245,1030,4.46430039063113,4.49609660733311,4.4205108641205,4.4205108641205,1846.44608980594,0.0,1.0
2023-08-30,8.29,8.3,7.925,8.25,1431,4.62439713086743,4.62997541449936,4.4207897783021,4.60208399633972,2565.30519855564,0.0,1.0
2023-08-31,7.85,7.85,7.85,7.85,497,4.37895265106265,4.37895265106265,4.37895265106265,4.37895265106265,890.955054984033,0.0,1.0
2023-09-01,7.85,7.85,7.85,7.85,224,4.37895265106265,4.37895265106265,4.37895265106265,4.37895265106265,401.557207880128,0.0,1.0
2023-09-05,7.85,7.85,7.85,7.85,461,4.37895265106265,4.37895265106265,4.37895265106265,4.37895265106265,826.419075146155,0.0,1.0
2023-09-06,8.2,8.2,8.2,8.2,380,4.57419257818009,4.57419257818009,4.57419257818009,4.57419257818009,681.213120510931,0.0,1.0
2023-09-07,8.2,8.2,8.2,8.2,28,4.57419257818009,4.57419257818009,4.57419257818009,4.57419257818009,50.194650985016,0.0,1.0
2023-09-08,8.344,8.344,7.9,7.9,836,4.65451986247984,4.65451986247984,4.40684406922228,4.40684406922228,1498.66886512405,0.0,1.0
2023-09-11,8.27,8.27,8.27,8.27,444,4.61324056360358,4.61324056360358,4.61324056360358,4.61324056360358,795.943751333824,0.0,1.0
2023-09-12,7.85,7.85,7.85,7.85,481,4.37895265106265,4.37895265106265,4.37895265106265,4.37895265106265,862.27239727831,0.0,1.0
2023-09-13,7.85,7.85,7.85,7.85,521,4.37895265106265,4.37895265106265,4.37895265106265,4.37895265106265,933.979041542618,0.0,1.0
2023-09-14,7.81,7.97,7.81,7.83,1766,4.35663951653494,4.44589205464577,4.35663951653494,4.36779608379879,3165.84834426922,0.0,1.0
2023-09-15,7.43,8.1,7.43,7.81,7266,4.14466473852171,4.51840974186082,4.14466473852171,4.35663951653494,13025.5119306117,0.0,1.0
2023-09-18,7.6712,7.8,7.6,7.61,2726,4.27921293972379,4.35106123290301,4.23949556026447,4.2450738438964,4886.80780661263,0.0,1.0
2023-09-19,7.41,7.45,7.41,7.45,464,4.13350817125786,4.15582130578557,4.13350817125786,4.15582130578557,831.797073465979,0.0,1.0
2023-09-20,7.45,7.45,7.45,7.45,390,4.15582130578557,4.15582130578557,4.15582130578557,4.15582130578557,699.139781577008,0.0,1.0
2023-09-21,7.154,7.154,7.154,7.154,332,3.99070411028053,3.99070411028053,3.99070411028053,3.99070411028053,595.165147393761,0.0,1.0
2023-09-22,6.05,7.1,6.05,7.1,6225,3.3748615973158,3.96058137866813,3.3748615973158,3.96058137866813,11159.346513633,0.0,1.0
2023-09-25,6.5,6.5,6.5,6.5,1332,3.62588436075251,3.62588436075251,3.62588436075251,3.62588436075251,2387.83125400147,0.0,1.0
2023-09-26,6.5551,6.7501,6.45,6.7501,1879,3.65662070356443,3.765397234387,3.59799294259287,3.765397234387,3368.41961431589,0.0,1.0
2023-09-27,6.5551,6.5551,6.5551,6.5551,186,3.65662070356443,3.65662070356443,3.65662070356443,3.65662070356443,333.435895829035,0.0,1.0
2023-09-28,6.5,6.5,6.5,6.5,1131,3.62588436075251,3.62588436075251,3.62588436075251,3.62588436075251,2027.50536657332,0.0,1.0
2023-09-29,6.5,6.5,6.5,6.5,517,3.62588436075251,3.62588436075251,3.62588436075251,3.62588436075251,926.808377116188,0.0,1.0
2023-10-02,7.08,7.08,6.09,6.09,937,3.94942481140427,3.94942481140427,3.39717473184351,3.39717473184351,1679.72814189143,0.0,1.0
2023-10-03,6.87,6.9,6.86,6.9,429,3.83228085513381,3.84901570602959,3.82670257150188,3.84901570602959,769.053759734708,0.0,1.0
2023-10-04,6.1942,6.1942,6.09,6.12,888,3.45530044728818,3.45530044728818,3.39717473184351,3.41390958273929,1591.88750266765,0.0,1.0
2023-10-05,6.66,6.66,6.66,6.66,461,3.71513689886334,3.71513689886334,3.71513689886334,3.71513689886334,826.419075146156,0.0,1.0
2023-10-06,6.6601,6.785,6.53,6.53,1831,3.71519268169966,3.78486544426243,3.64261921164829,3.64261921164829,3282.37164119872,0.0,1.0
2023-10-09,6.15,6.54,6.15,6.51,3663,3.43064443363507,3.64819749528022,3.43064443363507,3.63146264438444,6566.53594850405,0.0,1.0
2023-10-10,6.2499,6.3,6.1,6.3,11543,3.48637148711802,3.51431868811397,3.40275301547543,3.51431868811397,20692.7448685728,0.0,1.0
2023-10-11,6.0,6.175,6.0,6.11,2786,3.34697017915616,3.44459014271488,3.34697017915616,3.40833129910736,4994.36777300909,0.0,1.0
2023-10-12,6.0,6.0,6.0,6.0,1057,3.34697017915616,3.34697017915616,3.34697017915616,3.34697017915616,1894.84807468435,0.0,1.0
2023-10-13,5.16,5.6999,5.16,5.66,8394,2.8783943540743,3.17956588736204,2.8783943540743,3.15730853567065,15047.6392988651,0.0,1.0
2023-10-16,5.45,5.5,5.2109,5.4,12444,3.04016457940018,3.06805599755982,2.90678781776081,3.01227316124055,22307.9370306264,0.0,1.0
2023-10-17,5.57,5.6499,5.16,5.4,11315,3.1071039829833,3.1516744692024,2.8783943540743,3.01227316124055,20284.0169962663,0.0,1.0
2023-10-18,5.16,5.4579,5.1,5.11,8921,2.8783943540743,3.0445714234694,2.84492465228274,2.85050293591467,15992.3743370474,0.0,1.0
2023-10-19,5.9819,5.9819,5.45,5.45,6616,3.33687348578238,3.33687348578238,3.04016457940018,3.04016457940018,11860.2789613166,0.0,1.0
2023-10-20,5.4,5.4,5.4,5.4,1250,3.01227316124055,3.01227316124055,3.01227316124055,3.01227316124055,2240.83263325964,0.0,1.0
2023-10-23,5.13,5.13,5.13,5.13,203,2.86165950317852,2.86165950317852,2.86165950317852,2.86165950317852,363.911219641366,0.0,1.0
2023-10-24,5.16,5.16,5.16,5.16,438,2.8783943540743,2.8783943540743,2.8783943540743,2.8783943540743,785.187754694178,0.0,1.0
2023-10-25,5.12,5.4899,5.12,5.4899,383,2.85608121954659,3.06242193109157,2.85608121954659,3.06242193109157,686.591118830755,0.0,1.0
2023-10-26,5.2,5.3625,5.2,5.3625,775,2.90070748860201,2.99135459762082,2.90070748860201,2.99135459762082,1389.31623262098,0.0,1.0
2023-10-27,5.2116,5.2116,5.211,5.211,715,2.90717829761504,2.90717829761504,2.90684360059713,2.90684360059713,1281.75626622452,0.0,1.0
2023-10-30,5.2116,5.2116,5.2116,5.2116,478,2.90717829761504,2.90717829761504,2.90717829761504,2.90717829761504,856.894398958488,0.0,1.0
2023-10-31,5.2116,5.2116,5.2116,5.2116,169,2.90717829761504,2.90717829761504,2.90717829761504,2.90717829761504,302.960572016704,0.0,1.0
2023-11-01,5.2116,5.2116,5.2116,5.2116,378,2.90717829761504,2.90717829761504,2.90717829761504,2.90717829761504,677.627788297716,0.0,1.0
2023-11-02,5.2116,5.2116,5.2116,5.2116,226,2.90717829761504,2.90717829761504,2.90717829761504,2.90717829761504,405.142540093344,0.0,1.0
2023-11-03,5.2116,5.2116,5.2116,5.2116,305,2.90717829761504,2.90717829761504,2.90717829761504,2.90717829761504,546.763162515353,0.0,1.0
2023-11-06,5.5,5.83,5.22,5.2998,4758,3.06805599755982,3.2521393574134,2.91186405586586,2.95637875924864,8529.50533523949,0.0,1.0
2023-11-07,5.7,5.7,5.7,5.7,802,3.17962167019835,3.17962167019835,3.17962167019835,3.17962167019835,1437.71821749939,0.0,1.0
2023-11-08,5.5,5.55,5.5,5.55,591,3.06805599755982,3.09594741571945,3.06805599755982,3.09594741571945,1059.46566900516,0.0,1.0
2023-11-09,5.505,5.505,5.4,5.41,1465,3.07084513937578,3.07084513937578,3.01227316124055,3.01785144487247,2626.2558461803,0.0,1.0
2023-11-10,5.16,5.7,5.16,5.5,1337,2.8783943540743,3.17962167019835,2.8783943540743,3.06805599755982,2396.79458453451,0.0,1.0
2023-11-13,5.3,5.83,5.271,5.79,6991,2.95649032492128,3.2521393574134,2.94031330238869,3.2298262228857,12532.5287512945,0.0,1.0
2023-11-14,5.3305,5.35,5.06,5.23,1943,3.05160006084563,3.0627634040942,2.89674445321806,2.99406590717994,3394.0101237021,0.14,1.0
2023-11-15,5.74,5.75,5.205,5.3999,5917,3.28603026906555,3.29175506047507,2.97975392865613,3.09133011322771,10335.7477621952,0.0,1.0
2023-11-16,5.25,5.25,5.25,5.25,159,3.00551548999898,3.00551548999898,3.00551548999898,3.00551548999898,277.739377081129,0.0,1.0
2023-11-17,5.2863,5.2863,5.2863,5.2863,627,3.02629648281554,3.02629648281554,3.02629648281554,3.02629648281554,1095.2364115086,0.0,1.0
2023-11-20,5.5,5.5,5.4999,5.5,2080,3.14863527523703,3.14863527523703,3.14857802732293,3.14863527523703,3633.32015301099,0.0,1.0
2023-11-21,5.5,5.5,5.5,5.5,255,3.14863527523703,3.14863527523703,3.14863527523703,3.14863527523703,445.431076450866,0.0,1.0
2023-11-22,5.02,5.02,5.02,5.02,1141,2.87384528757998,2.87384528757998,2.87384528757998,2.87384528757998,1993.08571855074,0.0,1.0
2023-11-24,5.02,5.02,5.02,5.02,141,2.87384528757998,2.87384528757998,2.87384528757998,2.87384528757998,246.297183449303,0.0,1.0
2023-11-27,5.12,5.12,5.07,5.07,1031,2.9310932016752,2.9310932016752,2.90246924462759,2.90246924462759,1800.93897968958,0.0,1.0
2023-11-28,5.35,5.35,5.35,5.35,412,3.0627634040942,3.0627634040942,3.0627634040942,3.0627634040942,719.676876461792,0.0,1.0
2023-11-29,5.51,5.55,5.51,5.55,673,3.15436006664655,3.17725923228464,3.15436006664655,3.17725923228464,1175.58868412327,0.0,1.0
2023-11-30,5.51,5.51,5.51,5.51,252,3.15436006664655,3.15436006664655,3.15436006664655,3.15436006664655,440.190710845562,0.0,1.0
2023-12-01,5.63,5.63,5.63,5.63,328,3.22305756356081,3.22305756356081,3.22305756356081,3.22305756356081,572.946639513272,0.0,1.0
2023-12-04,5.26,5.73,5.26,5.73,798,3.0112402814085,3.28030547765603,3.0112402814085,3.28030547765603,1393.93725101095,0.0,1.0
2023-12-05,5.26,5.26,5.26,5.26,379,3.0112402814085,3.0112402814085,3.0112402814085,3.0112402814085,662.032854803446,0.0,1.0
2023-12-06,5.26,5.26,5.26,5.26,101,3.0112402814085,3.0112402814085,3.0112402814085,3.0112402814085,176.425642045245,0.0,1.0
2023-12-07,5.1,5.285,5.07,5.18,4335,2.91964361885615,3.02555225993231,2.90246924462759,2.96544195013233,7572.32829966474,0.0,1.0
2023-12-08,5.25,5.25,5.25,5.25,393,3.00551548999898,3.00551548999898,3.00551548999898,3.00551548999898,686.487894294865,0.0,1.0
2023-12-11,5.25,5.25,5.25,5.25,532,3.00551548999898,3.00551548999898,3.00551548999898,3.00551548999898,929.291500673965,0.0,1.0
2023-12-12,5.2499,5.25,5.2499,5.25,683,3.00545824208489,3.00551548999898,3.00545824208489,3.00551548999898,1193.05656947428,0.0,1.0
2023-12-13,5.2499,5.2499,5.2499,5.2499,761,3.00545824208489,3.00545824208489,3.00545824208489,3.00545824208489,1329.30607521219,0.0,1.0
2023-12-14,5.25,5.25,5.25,5.25,565,3.00551548999898,3.00551548999898,3.00551548999898,3.00551548999898,986.935522332313,0.0,1.0
2023-12-15,5.41,5.41,5.1,5.1964,12699,3.09711215255133,3.09711215255133,2.91964361885615,2.97483060804394,22182.4676072532,0.0,1.0
2023-12-18,5.535,5.535,5.0734,5.0734,3948,3.16867204517035,3.16867204517035,2.90441567370682,2.90441567370682,6896.32113658049,0.0,1.0
2023-12-19,5.4867,5.69,5.46,5.69,979,3.14102130266236,3.25740631201794,3.12573610959894,3.25740631201794,1710.10597586431,0.0,1.0
2023-12-20,5.51,5.63,5.51,5.5625,1009,3.15436006664655,3.22305756356081,3.15436006664655,3.18441522154654,1762.50963191735,0.0,1.0
2023-12-21,5.3999,5.5793,5.12,5.5793,1391,3.09133011322771,3.19403287111454,2.9310932016752,3.19403287111454,2429.7828523261,0.0,1.0
2023-12-22,5.31,5.31,5.31,5.31,430,3.03986423845611,3.03986423845611,3.03986423845611,3.03986423845611,751.119070093619,0.0,1.0
2023-12-26,5.575,5.575,5.4794,5.4794,390,3.19157121080844,3.19157121080844,3.13684220493341,3.13684220493341,681.247528689561,0.0,1.0
2023-12-27,5.575,5.575,5.575,5.575,190,3.19157121080844,3.19157121080844,3.19157121080844,3.19157121080844,331.889821669273,0.0,1.0
2023-12-28,5.34,5.45,5.34,5.45,955,3.05703861268468,3.12001131818942,3.05703861268468,3.12001131818942,1668.18305102187,0.0,1.0
2023-12-29,5.5,5.5,5.5,5.5,386,3.14863527523703,3.14863527523703,3.14863527523703,3.14863527523703,674.260374549154,0.0,1.0
2024-01-02,5.4999,5.4999,5.23,5.23,538,3.14857802732293,3.14857802732293,2.99406590717994,2.99406590717994,939.772231884574,0.0,1.0
2024-01-03,5.473,5.473,5.473,5.473,346,3.13317833843132,3.13317833843132,3.13317833843132,3.13317833843132,604.388833145097,0.0,1.0
2024-01-04,5.46,5.46,5.46,5.46,439,3.12573610959894,3.12573610959894,3.12573610959894,3.12573610959894,766.840166909531,0.0,1.0
2024-01-05,5.49,5.49,5.49,5.49,288,3.14291048382751,3.14291048382751,3.14291048382751,3.14291048382751,503.075098109213,0.0,1.0
2024-01-08,5.5001,5.518,5.5001,5.5001,590,3.14869252315112,3.15893989977417,3.14869252315112,3.14869252315112,1030.60523570985,0.0,1.0
2024-01-09,5.5001,5.5001,5.5001,5.5001,234,3.14869252315112,3.14869252315112,3.14869252315112,3.14869252315112,408.748517213737,0.0,1.0
2024-01-10,5.49,5.8899,5.28,5.8899,3337,3.14291048382751,3.37184489229428,3.02268986422755,3.37184489229428,5829.03334163349,0.0,1.0
2024-01-11,5.49,5.49,5.49,5.49,28,3.14291048382751,3.14291048382751,3.14291048382751,3.14291048382751,48.9100789828402,0.0,1.0
2024-01-12,5.54,5.79,5.54,5.6613,1090,3.17153444087511,3.31465422611316,3.17153444087511,3.24097616067261,1903.99950326057,0.0,1.0
2024-01-16,5.54,5.54,5.54,5.54,142,3.17153444087511,3.17153444087511,3.17153444087511,3.17153444087511,248.043971984405,0.0,1.0
2024-01-17,5.63,5.63,5.63,5.63,174,3.22305756356081,3.22305756356081,3.22305756356081,3.22305756356081,303.94120510765,0.0,1.0
2024-01-18,5.8824,5.8824,5.45,5.7,1387,3.36755129873714,3.36755129873714,3.12001131818942,3.26313110342746,2422.7956981857,0.0,1.0
2024-01-19,5.7799,5.8,5.76,5.8,1923,3.30887218678954,3.32037901752268,3.2974798518846,3.32037901752268,3359.07435300007,0.0,1.0
2024-01-22,5.8899,5.89,5.83,5.83,1798,3.37184489229428,3.37190214020838,3.33755339175125,3.33755339175125,3140.72578611239,0.0,1.0
2024-01-23,6.35,6.45,5.89,5.89,3537,3.63524254504639,3.6924904591416,3.37190214020838,3.37190214020838,6178.39104865378,0.0,1.0
2024-01-24,6.0001,6.88,6.0001,6.63,3490,3.43493209362722,3.93865648975104,3.43493209362722,3.795536704513,6096.29198750401,0.0,1.0
2024-01-25,6.51,6.65,6.5,6.5,2159,3.72683920759874,3.80698628733204,3.72111441618921,3.72111441618921,3771.316447284,0.0,1.0
2024-01-26,6.53,6.543,6.53,6.543,410,3.73828879041778,3.74573101925016,3.73828879041778,3.74573101925016,716.18329939159,0.0,1.0
2024-01-29,6.75,6.76,6.65,6.65,934,3.86423420142726,3.86995899283678,3.80698628733204,3.80698628733204,1631.50049178474,0.0,1.0
2024-01-30,6.83,6.88,6.61,6.61,1668,3.91003253270344,3.93865648975104,3.78408712169395,3.78408712169395,2913.6432765492,0.0,1.0
2024-01-31,7.0,7.0,7.0,7.0,493,4.00735398666531,4.00735398666531,4.00735398666531,4.00735398666531,861.166747805009,0.0,1.0
2024-02-01,7.0,7.0,6.98,6.98,804,4.00735398666531,4.00735398666531,3.99590440384626,3.99590440384626,1404.41798222156,0.0,1.0
2024-02-02,7.25,7.25,7.13,7.2499,2185,4.15047377190335,4.15047377190335,4.08177627498909,4.15041652398926,3816.73294919665,0.0,1.0
2024-02-05,7.4201,7.4201,7.39,7.39,2260,4.24785247377932,4.24785247377932,4.23062085163666,4.23062085163666,3947.74208932925,0.0,1.0
2024-02-06,7.66,7.66,7.35,7.35,2503,4.38519021969375,4.38519021969375,4.20772168599857,4.20772168599857,4372.2117033589,0.0,1.0
2024-02-07,7.6276,7.8,7.5,7.8,3338,4.3666418955269,4.46533729942706,4.2935935571414,4.46533729942706,5830.7801301686,0.0,1.0
2024-02-08,7.6365,7.81,7.63,7.6301,2679,4.37173695988137,4.47106209083658,4.36801584546518,4.36807309337928,4679.64648553676,0.0,1.0
2024-02-09,7.7895,8.024,7.55,7.66,5288,4.45932626844706,4.59357262700035,4.32221751418901,4.38519021969375,9237.0177736164,0.0,1.0
2024-02-12,7.71,8.349,7.71,8.3,4857,4.41381417674136,4.77962834780981,4.41381417674136,4.75157686990315,8484.15191498769,0.0,1.0
2024-02-13,7.71,7.71,7.71,7.71,187,4.41381417674136,4.41381417674136,4.41381417674136,4.41381417674136,326.649456063969,0.0,1.0
2024-02-14,7.6993,7.6993,7.2,7.2,2628,4.48783572966648,4.48783572966648,4.19679935235653,4.19679935235653,4508.57865991982,0.14,1.0
2024-02-15,7.38,7.54,7.3198,7.54,1839,4.30171933616544,4.39498154399559,4.26662943046935,4.39498154399559,3154.97570608545,0.0,1.0
2024-02-16,7.3501,7.3501,7.0,7.0,910,4.28429096107719,4.28429096107719,4.08022159256885,4.08022159256885,1561.18971861759,0.0,1.0
2024-02-20,7.3,7.3,7.3,7.3,714,4.25508823225037,4.25508823225037,4.25508823225037,4.25508823225037,1224.93347153073,0.0,1.0
2024-02-21,7.5,7.5,6.98,7.25,1033,4.37166599203805,4.37166599203805,4.06856381659008,4.22594379230345,1772.20766959558,0.0,1.0
2024-02-22,7.05,7.05,7.05,7.05,994,4.10936603251577,4.10936603251577,4.10936603251577,4.10936603251577,1705.29953879768,0.0,1.0
2024-02-23,6.83,6.83,6.83,6.83,607,3.98113049674932,3.98113049674932,3.98113049674932,3.98113049674932,1041.36501011086,0.0,1.0
2024-02-26,7.06,7.19,7.06,7.19,741,4.11519492050515,4.19097046436715,4.11519492050515,4.19097046436715,1271.25448516004,0.0,1.0
2024-02-27,7.08,7.08,7.08,7.08,225,4.12685269648392,4.12685269648392,4.12685269648392,4.12685269648392,386.008446910944,0.0,1.0
2024-02-28,7.08,7.08,7.08,7.08,560,4.12685269648392,4.12685269648392,4.12685269648392,4.12685269648392,960.732134533906,0.0,1.0
2024-02-29,7.0932,7.0932,7.0932,7.0932,299,4.13454682862991,4.13454682862991,4.13454682862991,4.13454682862991,512.96233611721,0.0,1.0
2024-03-01,7.0932,7.0932,7.0932,7.0932,374,4.13454682862991,4.13454682862991,4.13454682862991,4.13454682862991,641.631818420858,0.0,1.0
2024-03-04,7.4166,7.4166,6.84,6.84,628,4.32305306620659,4.32305306620659,3.9869593847387,3.9869593847387,1077.39246515588,0.0,1.0
2024-03-05,7.4166,7.4166,7.4166,7.4166,314,4.32305306620659,4.32305306620659,4.32305306620659,4.32305306620659,538.69623257794,0.0,1.0
2024-03-06,7.37,7.37,7.04,7.04,552,4.29589044817606,4.29589044817606,4.10353714452639,4.10353714452639,947.007389754849,0.0,1.0
2024-03-07,7.11,7.11,7.0,7.0,1175,4.14433936045207,4.14433936045207,4.08022159256885,4.08022159256885,2015.82188942382,0.0,1.0
2024-03-08,7.1,7.1,7.1,7.1,246,4.13851047246269,4.13851047246269,4.13851047246269,4.13851047246269,422.035901955965,0.0,1.0
2024-03-11,6.95,6.95,6.95,6.95,275,4.05107715262193,4.05107715262193,4.05107715262193,4.05107715262193,471.788101780043,0.0,1.0
2024-03-12,6.95,6.95,6.95,6.95,250,4.05107715262193,4.05107715262193,4.05107715262193,4.05107715262193,428.898274345493,0.0,1.0
2024-03-13,6.95,6.95,6.95,6.95,38,4.05107715262193,4.05107715262193,4.05107715262193,4.05107715262193,65.192537700515,0.0,1.0
2024-03-14,6.95,6.95,6.95,6.95,66,4.05107715262193,4.05107715262193,4.05107715262193,4.05107715262193,113.22914442721,0.0,1.0
2024-03-15,6.48,6.48,6.01,6.08,1507,3.77711941712088,3.77711941712088,3.50316168161983,3.54396389754551,2585.39879775463,0.0,1.0
2024-03-18,6.3,6.3,6.3,6.3,418,3.67219943331196,3.67219943331196,3.67219943331196,3.67219943331196,717.117914705666,0.0,1.0
2024-03-19,6.59,6.59,6.59,6.59,210,3.8412371850041,3.8412371850041,3.8412371850041,3.8412371850041,360.274550450215,0.0,1.0
2024-03-20,6.484,6.484,6.14,6.14,268,3.77945097231663,3.77945097231663,3.57893722548182,3.57893722548182,459.778950098369,0.0,1.0
2024-03-21,6.48,6.48,6.48,6.48,469,3.77711941712088,3.77711941712088,3.77711941712088,3.77711941712088,804.613162672145,0.0,1.0
2024-03-22,6.48,6.48,6.48,6.48,348,3.77711941712088,3.77711941712088,3.77711941712088,3.77711941712088,597.026397888926,0.0,1.0
2024-03-25,6.48,6.48,6.48,6.48,273,3.77711941712088,3.77711941712088,3.77711941712088,3.77711941712088,468.356915585278,0.0,1.0
2024-03-26,6.3999,6.3999,6.28,6.28,1279,3.73043002432591,3.73043002432591,3.6605416573332,3.6605416573332,2194.24357155154,0.0,1.0
2024-03-27,6.3999,6.3999,6.3999,6.3999,90,3.73043002432591,3.73043002432591,3.73043002432591,3.73043002432591,154.403378764378,0.0,1.0
2024-03-28,6.295,6.295,6.05,6.05,991,3.66928498931727,3.66928498931727,3.52647723357736,3.52647723357736,1700.15275950554,0.0,1.0
2024-04-01,6.2,6.2,6.19,6.19,790,3.61391055341812,3.61391055341812,3.60808166542874,3.60808166542874,1355.31854693176,0.0,1.0
2024-04-02,6.5,6.5,6.4701,6.5,902,3.78877719309965,3.78877719309965,3.77134881801139,3.78877719309965,1547.46497383854,0.0,1.0
2024-04-03,6.64,6.64,6.63,6.63,886,3.87038162495102,3.87038162495102,3.86455273696164,3.86455273696164,1520.01548428043,0.0,1.0
2024-04-04,6.64,6.64,6.64,6.64,118,3.87038162495102,3.87038162495102,3.87038162495102,3.87038162495102,202.439985491073,0.0,1.0
2024-04-05,6.64,6.64,6.64,6.64,90,3.87038162495102,3.87038162495102,3.87038162495102,3.87038162495102,154.403378764378,0.0,1.0
2024-04-08,6.64,6.64,6.64,6.64,133,3.87038162495102,3.87038162495102,3.87038162495102,3.87038162495102,228.173881951803,0.0,1.0
2024-04-09,6.5,6.5,6.5,6.5,440,3.78877719309965,3.78877719309965,3.78877719309965,3.78877719309965,754.860962848067,0.0,1.0
2024-04-10,6.5,6.5,6.5,6.5,49,3.78877719309965,3.78877719309965,3.78877719309965,3.78877719309965,84.0640617717166,0.0,1.0
2024-04-11,6.5,6.5,6.5,6.5,174,3.78877719309965,3.78877719309965,3.78877719309965,3.78877719309965,298.513198944463,0.0,1.0
2024-04-12,6.1166,6.1166,6.05,6.05,863,3.56529762758666,3.56529762758666,3.52647723357736,3.52647723357736,1480.55684304064,0.0,1.0
2024-04-15,6.05,6.05,6.05,6.05,295,3.52647723357736,3.52647723357736,3.52647723357736,3.52647723357736,506.099963727682,0.0,1.0
2024-04-16,6.05,6.05,6.05,6.05,193,3.52647723357736,3.52647723357736,3.52647723357736,3.52647723357736,331.109467794721,0.0,1.0
2024-04-17,6.0,6.0,6.0,6.0,274,3.49733279363044,3.49733279363044,3.49733279363044,3.49733279363044,470.072508682661,0.0,1.0
2024-04-18,6.0,6.0,6.0,6.0,46,3.49733279363044,3.49733279363044,3.49733279363044,3.49733279363044,78.9172824795708,0.0,1.0
2024-04-19,6.0,6.0,6.0,6.0,138,3.49733279363044,3.49733279363044,3.49733279363044,3.49733279363044,236.751847438712,0.0,1.0
2024-04-22,6.2,6.2,5.85,5.85,1045,3.61391055341812,3.61391055341812,3.40989947378968,3.40989947378968,1792.79478676416,0.0,1.0
2024-04-23,6.28,6.5,6.27,6.27,2032,3.6605416573332,3.78877719309965,3.65471276934381,3.65471276934381,3486.08517388017,0.0,1.0
2024-04-24,6.28,6.28,6.28,6.28,64,3.6605416573332,3.6605416573332,3.6605416573332,3.6605416573332,109.797958232446,0.0,1.0
2024-04-25,6.29,6.2901,6.29,6.2901,440,3.66637054532258,3.66642883420247,3.66637054532258,3.66642883420247,754.860962848068,0.0,1.0
2024-04-26,6.05,6.05,6.05,6.05,479,3.52647723357736,3.52647723357736,3.52647723357736,3.52647723357736,821.769093645966,0.0,1.0
2024-04-29,6.27,6.27,6.27,6.27,1139,3.65471276934381,3.65471276934381,3.65471276934381,3.65471276934381,1954.06053791807,0.0,1.0
2024-04-30,6.05,6.05,6.05,6.05,149,3.52647723357736,3.52647723357736,3.52647723357736,3.52647723357736,255.623371509914,0.0,1.0
2024-05-01,6.18,6.18,6.18,6.18,1063,3.60225277743936,3.60225277743936,3.60225277743936,3.60225277743936,1823.67546251704,0.0,1.0
2024-05-02,6.0,6.0,5.9899,5.9999,1658,3.49733279363044,3.49733279363044,3.49144561676116,3.49727450475055,2844.45335545931,0.0,1.0
2024-05-03,6.0,6.0,6.0,6.0,159,3.49733279363044,3.49733279363044,3.49733279363044,3.49733279363044,272.779302483734,0.0,1.0
2024-05-06,6.0,6.0,6.0,6.0,245,3.49733279363044,3.49733279363044,3.49733279363044,3.49733279363044,420.320308858584,0.0,1.0
2024-05-07,6.4,6.4,6.1001,6.1001,349,3.73048831320581,3.73048831320581,3.55567996240418,3.55567996240418,598.741990986308,0.0,1.0
2024-05-08,6.4,6.4,6.4,6.4,39,3.73048831320581,3.73048831320581,3.73048831320581,3.73048831320581,66.9081307978969,0.0,1.0
2024-05-09,6.9999,7.03,6.45,6.45,6459,4.08016330368896,4.097708256537,3.75963275315273,3.75963275315273,11081.0158159902,0.0,1.0
2024-05-10,4.98,6.89,4.57,6.79,54424,2.90278621871327,4.01610382468562,2.66380181114852,3.95781494479178,93369.4387319164,0.0,1.0
2024-05-13,5.01,5.52,5.01,5.0201,7619,2.92027288268142,3.21754617014001,2.92027288268142,2.9261600595507,13071.1038089533,0.0,1.0
2024-05-14,5.27,5.375,4.7325,4.97,9404,3.15342840225678,3.21625762089757,2.83180264016702,2.97391634899738,15715.9363328283,0.14,1.0
2024-05-15,5.18,5.36,5.18,5.36,3678,3.09957478627896,3.2072820182346,3.09957478627896,3.2072820182346,6146.66246619975,0.0,1.0
2024-05-16,5.1,5.1,4.62,4.898,1298,3.05170490540979,3.05170490540979,2.76448562019475,2.93083345621513,2169.21367077957,0.0,1.0
2024-05-17,4.98,4.98,4.6,4.6,849,2.97990008410603,2.97990008410603,2.75251814997746,2.75251814997746,1418.84622996291,0.0,1.0
2024-05-20,4.98,4.98,4.98,4.98,185,2.97990008410603,2.97990008410603,2.97990008410603,2.97990008410603,309.171439980139,0.0,1.0
2024-05-21,5.295,5.295,5.295,5.295,674,3.1683877400284,3.1683877400284,3.1683877400284,3.1683877400284,1126.38675971143,0.0,1.0
2024-05-22,5.08,5.289,4.66,5.28,2952,3.0397374351925,3.16479749896321,2.78842056062934,3.15941213736543,4933.3734638993,0.0,1.0
2024-05-23,5.33,5.33,5.33,5.33,287,3.18933081290866,3.18933081290866,3.18933081290866,3.18933081290866,479.633531212433,0.0,1.0
2024-05-24,5.14,5.14,4.8,4.81,987,3.07563984584438,3.07563984584438,2.87219285215039,2.87817658725904,1649.47141221836,0.0,1.0
2024-05-28,5.14,5.14,5.14,5.14,160,3.07563984584438,3.07563984584438,3.07563984584438,3.07563984584438,267.391515658499,0.0,1.0
2024-05-29,5.14,5.14,5.14,5.14,36,3.07563984584438,3.07563984584438,3.07563984584438,3.07563984584438,60.1630910231622,0.0,1.0
2024-05-30,5.32,5.32,5.0,5.0,2116,3.18334707780002,3.18334707780002,2.99186755432332,2.99186755432332,3536.25279458365,0.0,1.0
2024-05-31,5.45,5.45,5.4061,5.4061,563,3.26113563421242,3.26113563421242,3.23486703708546,3.23486703708546,940.883895723344,0.0,1.0
2024-06-03,5.69,5.69,5.69,5.69,628,3.40474527681994,3.40474527681994,3.40474527681994,3.40474527681994,1049.51169895961,0.0,1.0
2024-06-04,5.12,5.12,5.12,5.12,508,3.06367237562708,3.06367237562708,3.06367237562708,3.06367237562708,848.968062215735,0.0,1.0
2024-06-05,5.12,5.12,5.12,5.12,40,3.06367237562708,3.06367237562708,3.06367237562708,3.06367237562708,66.8478789146248,0.0,1.0
2024-06-06,5.12,5.12,5.12,5.12,174,3.06367237562708,3.06367237562708,3.06367237562708,3.06367237562708,290.788273278618,0.0,1.0
2024-06-07,5.12,5.12,5.12,5.12,90,3.06367237562708,3.06367237562708,3.06367237562708,3.06367237562708,150.407727557906,0.0,1.0
2024-06-10,5.12,5.12,5.12,5.12,622,3.06367237562708,3.06367237562708,3.06367237562708,3.06367237562708,1039.48451712242,0.0,1.0
2024-06-11,5.225,5.225,5.225,5.225,568,3.12650159426787,3.12650159426787,3.12650159426787,3.12650159426787,949.239880587672,0.0,1.0
2024-06-12,5.06,5.06,5.06,5.06,325,3.0277699649752,3.0277699649752,3.0277699649752,3.0277699649752,543.139016181327,0.0,1.0
2024-06-13,5.06,5.06,5.06,5.06,218,3.0277699649752,3.0277699649752,3.0277699649752,3.0277699649752,364.320940084705,0.0,1.0
2024-06-14,5.06,5.06,5.06,5.06,223,3.0277699649752,3.0277699649752,3.0277699649752,3.0277699649752,372.676924949033,0.0,1.0
2024-06-17,5.06,5.06,5.06,5.06,218,3.0277699649752,3.0277699649752,3.0277699649752,3.0277699649752,364.320940084705,0.0,1.0
2024-06-18,5.06,5.06,5.06,5.06,339,3.0277699649752,3.0277699649752,3.0277699649752,3.0277699649752,566.535773801445,0.0,1.0
2024-06-20,4.61,4.61,4.61,4.61,595,2.7585018850861,2.7585018850861,2.7585018850861,2.7585018850861,994.362198855045,0.0,1.0
2024-06-21,5.35,5.41,4.8654,5.41,1978,3.20129828312596,3.23720069377784,2.91132647976094,3.23720069377784,3305.62761232819,0.0,1.0
2024-06-24,5.41,5.41,5.41,5.41,605,3.23720069377784,3.23720069377784,3.23720069377784,3.23720069377784,1011.0741685837,0.0,1.0
2024-06-25,4.815,4.965,4.63,4.836,1451,2.88116845481336,2.97092448144306,2.7704693553034,2.89373429854152,2424.90680762801,0.0,1.0
2024-06-26,4.815,4.815,4.815,4.815,68,2.88116845481336,2.88116845481336,2.88116845481336,2.88116845481336,113.641394154862,0.0,1.0
2024-06-27,4.815,4.815,4.815,4.815,176,2.88116845481336,2.88116845481336,2.88116845481336,2.88116845481336,294.130667224349,0.0,1.0
2024-06-28,4.7,4.7,4.7,4.7,534,2.81235550106392,2.81235550106392,2.81235550106392,2.81235550106392,892.419183510242,0.0,1.0
2024-07-01,4.65,4.65,4.65,4.65,403,2.78243682552069,2.78243682552069,2.78243682552069,2.78243682552069,673.492380064844,0.0,1.0
2024-07-02,4.65,4.65,4.65,4.65,561,2.78243682552069,2.78243682552069,2.78243682552069,2.78243682552069,937.541501777612,0.0,1.0
2024-07-03,4.61,4.61,4.61,4.61,574,2.7585018850861,2.7585018850861,2.7585018850861,2.7585018850861,959.267062424867,0.0,1.0
2024-07-05,4.61,4.61,4.61,4.61,191,2.7585018850861,2.7585018850861,2.7585018850861,2.7585018850861,319.198621817334,0.0,1.0
2024-07-08,4.61,4.61,4.61,4.61,148,2.7585018850861,2.7585018850861,2.7585018850861,2.7585018850861,247.337151984112,0.0,1.0
2024-07-09,4.61,4.61,4.61,4.61,205,2.7585018850861,2.7585018850861,2.7585018850861,2.7585018850861,342.595379437452,0.0,1.0
2024-07-10,4.7,4.7,4.7,4.7,272,2.81235550106392,2.81235550106392,2.81235550106392,2.81235550106392,454.565576619449,0.0,1.0
2024-07-11,4.7,4.7,4.7,4.7,79,2.81235550106392,2.81235550106392,2.81235550106392,2.81235550106392,132.024560856384,0.0,1.0
2024-07-12,4.707,4.94,4.707,4.88,2661,2.81654411563998,2.95596514367144,2.81654411563998,2.92006273301956,4447.0551447954,0.0,1.0
2024-07-15,5.0,5.0,5.0,5.0,322,2.99186755432332,2.99186755432332,2.99186755432332,2.99186755432332,538.12542526273,0.0,1.0
2024-07-16,4.81,5.34,4.81,5.34,736,2.87817658725904,3.19531454801731,2.87817658725904,3.19531454801731,1230.00097202909,0.0,1.0
2024-07-17,4.9401,4.9401,4.9401,4.9401,385,2.95602498102253,2.95602498102253,2.95602498102253,2.95602498102253,643.410834553263,0.0,1.0
2024-07-18,5.18,5.18,5.18,5.18,616,3.09957478627896,3.09957478627896,3.09957478627896,3.09957478627896,1029.45733528522,0.0,1.0
2024-07-19,5.18,5.18,5.18,5.18,57,3.09957478627896,3.09957478627896,3.09957478627896,3.09957478627896,95.2582274533404,0.0,1.0
2024-07-22,5.15,5.18,4.9,4.9,2464,3.08162358095302,3.09957478627896,2.93203020323686,2.93203020323686,4117.82934114089,0.0,1.0
2024-07-23,5.15,5.15,5.15,5.15,109,3.08162358095302,3.08162358095302,3.08162358095302,3.08162358095302,182.160470042353,0.0,1.0
2024-07-24,5.15,5.15,5.15,5.15,121,3.08162358095302,3.08162358095302,3.08162358095302,3.08162358095302,202.21483371674,0.0,1.0
2024-07-25,5.0145,5.0145,5.0145,5.0145,186,3.00054397023086,3.00054397023086,3.00054397023086,3.00054397023086,310.842636953005,0.0,1.0
2024-07-26,5.2997,5.38,5.26,5.38,2548,3.17120009552946,3.21924948845189,3.14744466714814,3.21924948845189,4258.2098868616,0.0,1.0
2024-07-29,5.3,5.3,5.3,5.3,1467,3.17137960758272,3.17137960758272,3.17137960758272,3.17137960758272,2451.64595919386,0.0,1.0
2024-07-30,4.975,4.975,4.975,4.975,660,2.97690821655171,2.97690821655171,2.97690821655171,2.97690821655171,1102.99000209131,0.0,1.0
2024-07-31,4.96,5.0935,4.96,5.0,1860,2.96793261388874,3.04781547758917,2.96793261388874,2.99186755432332,3108.42636953005,0.0,1.0
2024-08-01,5.25,5.25,5.25,5.25,1269,3.14146093203949,3.14146093203949,3.14146093203949,3.14146093203949,2120.74895856647,0.0,1.0
2024-08-02,4.7,4.93,4.7,4.93,664,2.81235550106392,2.9499814085628,2.81235550106392,2.9499814085628,1109.67478998277,0.0,1.0
2024-08-05,5.05,5.05,5.05,5.05,436,3.02178622986656,3.02178622986656,3.02178622986656,3.02178622986656,728.641880169409,0.0,1.0
2024-08-06,5.27,5.27,5.27,5.27,550,3.15342840225678,3.15342840225678,3.15342840225678,3.15342840225678,919.158335076091,0.0,1.0
2024-08-07,5.2391,5.27,5.2391,5.27,874,3.13493866077106,3.15342840225678,3.13493866077106,3.15342840225678,1460.62615428455,0.0,1.0
2024-08-08,5.2391,5.2391,5.2391,5.2391,127,3.13493866077106,3.13493866077106,3.13493866077106,3.13493866077106,212.242015553934,0.0,1.0
2024-08-09,5.1201,5.1201,5.12,5.12,857,3.06373221297817,3.06373221297817,3.06367237562708,3.06367237562708,1432.21580574584,0.0,1.0
2024-08-12,5.1201,5.1201,5.1201,5.1201,247,3.06373221297817,3.06373221297817,3.06373221297817,3.06373221297817,412.785652297808,0.0,1.0
2024-08-13,5.42,5.42,5.42,5.42,296,3.24318442888648,3.24318442888648,3.24318442888648,3.24318442888648,494.674303968224,0.0,1.0
2024-08-14,5.7499,5.7499,5.1281,5.1281,10681,3.44058785012073,3.44058785012073,3.06851920106509,3.06851920106509,17850.0548671777,0.0,1.0
2024-08-15,4.7601,5.21,4.67,5.21,8663,2.93209004058794,3.20921600627365,2.87659093076736,3.20921600627365,14063.9426924731,0.14,1.0
2024-08-16,4.7601,4.7601,4.7601,4.7601,93,2.93209004058794,2.93209004058794,2.93209004058794,2.93209004058794,150.9808,0.0,1.0
2024-08-19,4.78,4.78,4.67,4.7,2467,2.94434789059271,2.94434789059271,2.87659093076736,2.89507010162882,4005.04982365592,0.0,1.0
2024-08-20,4.78,4.78,4.78,4.78,298,2.94434789059271,2.94434789059271,2.94434789059271,2.94434789059271,483.787939784946,0.0,1.0
2024-08-21,4.8085,4.8085,4.8085,4.8085,616,2.9619031029111,2.9619031029111,2.9619031029111,2.9619031029111,1000.0448688172,0.0,1.0
2024-08-22,4.83,4.83,4.83,4.83,381,2.97514650869515,2.97514650869515,2.97514650869515,2.97514650869515,618.534245161289,0.0,1.0
2024-08-23,5.25,5.25,5.03,5.03,335,3.23385490075559,3.23385490075559,3.09834098110488,3.09834098110488,543.855569892474,0.0,1.0
2024-08-26,5.3,5.94,4.88,4.88,17422,3.26465351885803,3.65887583056919,3.00594512679758,3.00594512679758,28283.7365333333,0.0,1.0
2024-08-27,5.3,5.3,5.3,5.3,52,3.26465351885803,3.26465351885803,3.26465351885803,3.26465351885803,84.4193720430107,0.0,1.0
2024-08-28,5.0,5.56,4.9785,5.56,2443,3.07986181024342,3.42480633299069,3.06661840445938,3.42480633299069,3966.08703655914,0.0,1.0
2024-08-29,4.695,4.81,4.5699,4.81,8820,2.89199023981857,2.96282706145417,2.81493209732628,2.96282706145417,14318.8242580645,0.0,1.0
2024-08-30,4.72,4.72,4.72,4.72,690,2.90738954886979,2.90738954886979,2.90738954886979,2.90738954886979,1120.18012903226,0.0,1.0
2024-09-03,5.02,5.05,5.02,5.05,993,3.0921812574844,3.11066042834586,3.0921812574844,3.11066042834586,1612.08531612903,0.0,1.0
2024-09-04,5.02,5.02,5.02,5.02,480,3.0921812574844,3.0921812574844,3.0921812574844,3.0921812574844,779.255741935483,0.0,1.0
2024-09-05,5.1,5.1,5.01,5.01,1111,3.14145904644829,3.14145904644829,3.08602153386391,3.08602153386391,1803.65235268817,0.0,1.0
2024-09-06,4.59,4.95,4.55,4.55,1559,2.82731314180346,3.04906319214099,2.80267424732151,2.80267424732151,2530.95771182796,0.0,1.0
2024-09-09,4.65,4.65,4.65,4.65,531,2.86427148352638,2.86427148352638,2.86427148352638,2.86427148352638,862.05166451613,0.0,1.0
2024-09-10,4.64,4.64,4.64,4.64,244,2.8581117599059,2.8581117599059,2.8581117599059,2.8581117599059,396.121668817204,0.0,1.0
2024-09-11,4.6,4.6,4.6,4.6,697,2.83347286542395,2.83347286542395,2.83347286542395,2.83347286542395,1131.54427526882,0.0,1.0
2024-09-12,4.6,4.62,4.6,4.62,1854,2.83347286542395,2.84579231266492,2.83347286542395,2.84579231266492,3009.8753032258,0.0,1.0
2024-09-13,4.55,4.58,4.55,4.58,925,2.80267424732151,2.82115341818297,2.80267424732151,2.82115341818297,1501.69075268817,0.0,1.0
2024-09-16,4.55,4.55,4.55,4.55,515,2.80267424732151,2.80267424732151,2.80267424732151,2.80267424732151,836.076473118281,0.0,1.0
2024-09-17,4.515,4.55,4.495,4.51,1101,2.78111521464981,2.80267424732151,2.76879576740884,2.77803535283957,1787.41785806452,0.0,1.0
2024-09-18,4.52,4.74,4.5,4.5,2856,2.78419507646005,2.91970899611076,2.77187562921908,2.77187562921908,4636.57166451613,0.0,1.0
2024-09-19,4.5101,4.9302,4.5101,4.9302,437,2.77809695007577,3.03686693937242,2.77809695007577,3.03686693937242,709.447415053764,0.0,1.0
2024-09-20,5.12,5.26,4.5612,4.5612,11124,3.15377849368926,3.24001462437608,2.80957313777646,2.80957313777646,18059.2518193549,0.0,1.0
2024-09-23,5.11,5.11,4.915,4.915,879,3.14761877006878,3.14761877006878,3.02750415946928,3.02750415946928,1427.01207741935,0.0,1.0
2024-09-24,5.11,5.11,5.11,5.11,277,3.14761877006878,3.14761877006878,3.14761877006878,3.14761877006878,449.695501075268,0.0,1.0
2024-09-25,4.8,5.05,4.62,4.62,2771,2.95666733783368,3.11066042834586,2.84579231266492,2.84579231266492,4498.57846021506,0.0,1.0
2024-09-26,4.99,4.99,4.99,4.99,495,3.07370208662293,3.07370208662293,3.07370208662293,3.07370208662293,803.607483870969,0.0,1.0
2024-09-27,4.85,4.85,4.815,4.815,424,2.98746595593612,2.98746595593612,2.96590692326442,2.96590692326442,688.34257204301,0.0,1.0
2024-09-30,4.85,4.85,4.702,4.702,1025,2.98746595593612,2.98746595593612,2.89630204635291,2.89630204635291,1664.03569892473,0.0,1.0
2024-10-01,4.85,4.85,4.85,4.85,780,2.98746595593612,2.98746595593612,2.98746595593612,2.98746595593612,1266.29058064516,0.0,1.0
2024-10-02,5.1,5.25,4.685,4.685,8603,3.14145904644829,3.23385490075559,2.88583051619809,2.88583051619809,13966.5357247312,0.0,1.0
2024-10-03,4.5701,4.82,4.5701,4.82,556,2.81505529179869,2.96898678507466,2.81505529179869,2.96898678507466,902.637901075269,0.0,1.0
2024-10-04,4.98,5.0,4.98,4.99,593,3.06754236300245,3.07986181024342,3.06754236300245,3.07370208662293,962.705531182795,0.0,1.0
2024-10-07,4.94,5.15,4.867168,5.1,6117,3.0429034685205,3.17225766455072,2.99804096944777,3.14145904644829,9930.64036129033,0.0,1.0
2024-10-08,4.94,4.94,4.94,4.94,291,3.0429034685205,3.0429034685205,3.0429034685205,3.0429034685205,472.423793548387,0.0,1.0
2024-10-09,4.915,5.2,4.8999,4.8999,3176,3.02750415946928,3.20305628265316,3.01820297680235,3.01820297680235,5156.07549247312,0.0,1.0
2024-10-10,5.6,7.015,4.7,4.7,140470,3.44944522747263,4.32104611977152,2.89507010162882,2.89507010162882,228045.945978495,0.0,1.0
2024-10-11,5.01,5.5698,4.5,5.17,41463,3.08602153386391,3.43084286213876,2.77187562921908,3.1845771117917,67313.0850580645,0.0,1.0
2024-10-14,4.85,5.37,4.85,5.27,28002,2.98746595593612,3.30777158420144,2.98746595593612,3.24617434799657,45459.8318451613,0.0,1.0
2024-10-15,4.99,5.15,4.85,5.15,3950,3.07370208662293,3.17225766455072,2.98746595593612,3.17225766455072,6412.6253763441,0.0,1.0
2024-10-16,5.05,5.14,4.53,5.12,35203,3.11066042834586,3.16609794093024,2.79035480008054,3.15377849368926,57150.2914236558,0.0,1.0
2024-10-17,4.58,4.855,4.47,4.7565,20053,2.82115341818297,2.99054581774636,2.75339645835762,2.92987254008457,32555.0320688173,0.0,1.0
2024-10-18,4.6001,4.9577,4.58,4.58,2532,2.83353446266015,3.05380617932876,2.82115341818297,2.82115341818297,4110.57403870968,0.0,1.0
2024-10-21,4.81,4.81,4.81,4.81,657,2.96282706145417,2.96282706145417,2.96282706145417,2.96282706145417,1066.60629677419,0.0,1.0
2024-10-22,4.56,4.73,4.52,4.55,3936,2.808833970942,2.91354927249028,2.78419507646005,2.80267424732151,6389.89708387097,0.0,1.0
2024-10-23,4.51,4.8,4.509,4.7,21127,2.77803535283957,2.95666733783368,2.77741938047752,2.89507010162882,34298.6167913978,0.0,1.0
2024-10-24,4.45,4.55,4.33,4.51,4813,2.74107701111665,2.80267424732151,2.6671603276708,2.77803535283957,7813.66226236558,0.0,1.0
2024-10-25,4.52,4.59,4.52,4.59,828,2.78419507646005,2.82731314180346,2.78419507646005,2.82731314180346,1344.21615483871,0.0,1.0
2024-10-28,4.685,4.685,4.54,4.54,602,2.88583051619809,2.88583051619809,2.79651452370103,2.79651452370103,977.316576344085,0.0,1.0
2024-10-29,4.62,4.62,4.62,4.62,373,2.84579231266492,2.84579231266492,2.84579231266492,2.84579231266492,605.546649462366,0.0,1.0
2024-10-30,4.65,4.73,4.65,4.65,3118,2.86427148352638,2.91354927249028,2.86427148352638,2.86427148352638,5061.91542365592,0.0,1.0
2024-10-31,4.76,4.76,4.73,4.76,1235,2.93202844335174,2.93202844335174,2.91354927249028,2.93202844335174,2004.9600860215,0.0,1.0
2024-11-01,4.76,4.76,4.76,4.76,188,2.93202844335174,2.93202844335174,2.93202844335174,2.93202844335174,305.208498924731,0.0,1.0
2024-11-04,4.6001,4.75,4.6001,4.75,685,2.83353446266015,2.92586871973125,2.83353446266015,2.92586871973125,1112.06288172043,0.0,1.0
2024-11-05,4.6001,4.6001,4.6001,4.6001,370,2.83353446266015,2.83353446266015,2.83353446266015,2.83353446266015,600.676301075269,0.0,1.0
2024-11-06,4.66,4.88,4.66,4.88,889,2.87043120714687,3.00594512679758,2.87043120714687,3.00594512679758,1443.24657204301,0.0,1.0
2024-11-07,4.65,4.97,4.65,4.97,2308,2.86427148352638,3.06138263938196,2.86427148352638,3.06138263938196,3746.92135913979,0.0,1.0
2024-11-08,4.65,4.65,4.65,4.65,533,2.86427148352638,2.86427148352638,2.86427148352638,2.86427148352638,865.298563440861,0.0,1.0
2024-11-11,4.8,4.8,4.8,4.8,1745,2.95666733783368,2.95666733783368,2.95666733783368,2.95666733783368,2832.91931182796,0.0,1.0
2024-11-12,4.8,4.8,4.8,4.8,108,2.95666733783368,2.95666733783368,2.95666733783368,2.95666733783368,175.332541935484,0.0,1.0
2024-11-13,4.85,4.9242,4.85,4.9242,915,2.98746595593612,3.03317110520013,2.98746595593612,3.03317110520013,1485.45625806452,0.0,1.0
2024-11-14,4.72,4.93,4.69,4.93,2733,2.90738954886979,3.03674374490001,2.88891037800833,3.03674374490001,4436.88738064516,0.0,1.0
2024-11-15,4.65,4.65,4.6095,4.65,2366,2.9505076142132,2.9505076142132,2.92480964467005,2.9505076142132,3728.816,0.14,1.0
2024-11-18,4.79,4.79,4.6,4.6,729,3.03934010152284,3.03934010152284,2.91878172588832,2.91878172588832,1148.904,0.0,1.0
2024-11-19,4.79,4.79,4.79,4.79,125,3.03934010152284,3.03934010152284,3.03934010152284,3.03934010152284,197,0.0,1.0
2024-11-20,4.95,4.95,4.95,4.95,267,3.14086294416244,3.14086294416244,3.14086294416244,3.14086294416244,420.792,0.0,1.0
2024-11-21,4.4,4.93,4.25,4.93,9261,2.79187817258883,3.12817258883249,2.69670050761421,3.12817258883249,14595.336,0.0,1.0
2024-11-22,4.6,4.68,4.33,4.43,4098,2.91878172588832,2.96954314720812,2.74746192893401,2.81091370558376,6458.44800000001,0.0,1.0
2024-11-25,4.42,4.5,4.42,4.5,3986,2.80456852791878,2.85532994923858,2.80456852791878,2.85532994923858,6281.936,0.0,1.0
2024-11-26,4.62,4.62,4.62,4.62,297,2.93147208121827,2.93147208121827,2.93147208121827,2.93147208121827,468.072000000001,0.0,1.0
2024-11-27,4.6,4.6,4.425,4.425,1086,2.91878172588832,2.91878172588832,2.80774111675127,2.80774111675127,1711.536,0.0,1.0
2024-11-29,4.629,4.66,4.4,4.4,1193,2.93718274111675,2.95685279187817,2.79187817258883,2.79187817258883,1880.168,0.0,1.0
2024-12-02,4.56,4.67,4.3447,4.67,1503,2.89340101522843,2.96319796954315,2.75678934010152,2.96319796954315,2368.728,0.0,1.0
2024-12-03,4.62,4.64,4.62,4.64,1073,2.93147208121827,2.94416243654822,2.93147208121827,2.94416243654822,1691.048,0.0,1.0
2024-12-04,4.5269,4.5269,4.5,4.5,784,2.87239847715736,2.87239847715736,2.85532994923858,2.85532994923858,1235.584,0.0,1.0
2024-12-05,4.8999,4.8999,4.83,4.856,5528,3.10907360406091,3.10907360406091,3.06472081218274,3.08121827411167,8712.12800000001,0.0,1.0
2024-12-06,4.5201,5.01,4.5,5.01,15472,2.86808375634518,3.17893401015228,2.85532994923858,3.17893401015228,24383.872,0.0,1.0
2024-12-09,4.61,4.95,4.2679,4.81,2349,2.9251269035533,3.14086294416244,2.70805837563452,3.05203045685279,3702.024,0.0,1.0
2024-12-10,4.56,4.94,4.56,4.5965,658,2.89340101522843,3.13451776649746,2.89340101522843,2.91656091370558,1037.008,0.0,1.0
2024-12-11,4.55,4.9436,4.55,4.9436,2549,2.88705583756345,3.13680203045685,2.88705583756345,3.13680203045685,4017.224,0.0,1.0
2024-12-12,4.65,4.65,4.35,4.46,1044,2.9505076142132,2.9505076142132,2.76015228426396,2.82994923857868,1645.344,0.0,1.0
2024-12-13,4.41,4.41,4.22,4.22,1323,2.79822335025381,2.79822335025381,2.67766497461929,2.67766497461929,2085.048,0.0,1.0
2024-12-16,4.44,4.65,4.3012,4.41,3950,2.81725888324873,2.9505076142132,2.72918781725888,2.79822335025381,6225.2,0.0,1.0
2024-12-17,4.48,4.5,4.48,4.5,930,2.84263959390863,2.85532994923858,2.84263959390863,2.85532994923858,1465.68,0.0,1.0
2024-12-18,4.6,4.6,4.58,4.6,2028,2.91878172588832,2.91878172588832,2.90609137055838,2.91878172588832,3196.12800000001,0.0,1.0
2024-12-19,4.6544,4.6544,4.6544,4.6544,865,2.95329949238579,2.95329949238579,2.95329949238579,2.95329949238579,1363.24,0.0,1.0
2024-12-20,4.66,4.66,4.66,4.66,501,2.95685279187817,2.95685279187817,2.95685279187817,2.95685279187817,789.576000000001,0.0,1.0
2024-12-23,4.5283,4.5283,4.34,4.4,1966,2.87328680203046,2.87328680203046,2.75380710659898,2.79187817258883,3098.416,0.0,1.0
2024-12-24,4.5283,4.5283,4.5283,4.5283,30,2.87328680203046,2.87328680203046,2.87328680203046,2.87328680203046,47.2799999999999,0.0,1.0
2024-12-26,4.4583,4.4583,4.1329,4.36,10922,2.82887055837563,2.82887055837563,2.62239847715736,2.76649746192893,17213.072,0.0,1.0
2024-12-27,4.4,4.4872,4.13,4.21,2967,2.79187817258883,2.84720812182741,2.62055837563452,2.67131979695431,4675.992,0.0,1.0
2024-12-30,4.15,4.15,4.15,4.15,817,2.63324873096447,2.63324873096447,2.63324873096447,2.63324873096447,1287.592,0.0,1.0
2024-12-31,4.4,4.45,4.35,4.35,8677,2.79187817258883,2.82360406091371,2.76015228426396,2.76015228426396,13674.952,0.0,1.0
2025-01-02,4.4877,4.4877,4.35,4.4,2351,2.84752538071066,2.84752538071066,2.76015228426396,2.79187817258883,3705.176,0.0,1.0
2025-01-03,4.6,5.4,4.405,4.56,37319,2.91878172588832,3.42639593908629,2.79505076142132,2.89340101522843,58814.7440000001,0.0,1.0
2025-01-06,4.99,4.99,4.4,4.5,19275,3.16624365482234,3.16624365482234,2.79187817258883,2.85532994923858,30377.4,0.0,1.0
2025-01-07,5.022,5.05,4.5938,5.05,2654,3.18654822335025,3.20431472081218,2.91484771573604,3.20431472081218,4182.70400000001,0.0,1.0
2025-01-08,4.67,4.67,4.67,4.67,641,2.96319796954315,2.96319796954315,2.96319796954315,2.96319796954315,1010.216,0.0,1.0
2025-01-10,5.15,5.35,4.5,5.07,120096,3.26776649746193,3.39467005076142,2.85532994923858,3.21700507614213,189271.296,0.0,1.0
2025-01-13,4.61,5.1,4.55,5.1,1095,2.9251269035533,3.23604060913706,2.88705583756345,3.23604060913706,1725.72,0.0,1.0
2025-01-14,4.69,4.805,4.56,4.775,2265,2.9758883248731,3.0488578680203,2.89340101522843,3.02982233502538,3569.64,0.0,1.0
2025-01-15,4.7,4.7,4.7,4.7,1950,2.98223350253807,2.98223350253807,2.98223350253807,2.98223350253807,3073.2,0.0,1.0
2025-01-16,4.7,4.9,4.518,4.8,21521,2.98223350253807,3.10913705583756,2.86675126903553,3.04568527918782,33917.096,0.0,1.0
2025-01-17,4.9399,5.0999,4.65,4.85,3319,3.13445431472081,3.23597715736041,2.9505076142132,3.07741116751269,5230.744,0.0,1.0
2025-01-21,5.225,5.47,4.84,4.87,5258,3.31535532994924,3.47081218274112,3.07106598984772,3.09010152284264,8286.608,0.0,1.0
2025-01-22,5.6701,6.35,5.262,5.3751,19407,3.59777918781726,4.02918781725888,3.33883248730964,3.41059644670051,30585.432,0.0,1.0
2025-01-23,5.4,5.597,5.4,5.54,1204,3.42639593908629,3.55139593908629,3.42639593908629,3.51522842639594,1897.504,0.0,1.0
2025-01-24,5.4,5.4,5.28,5.28,2922,3.42639593908629,3.42639593908629,3.3502538071066,3.3502538071066,4605.07200000001,0.0,1.0
2025-01-27,5.777,5.777,5.39,5.4,1624,3.66560913705584,3.66560913705584,3.42005076142132,3.42639593908629,2559.424,0.0,1.0
2025-01-28,6.85,7.3702,5.39,5.39,26086,4.34644670050761,4.67652284263959,3.42005076142132,3.42005076142132,41111.536,0.0,1.0
2025-01-29,7.07,8.0,6.01,6.7451,88508,4.48604060913706,5.0761421319797,3.81345177664975,4.27988578680203,139488.608,0.0,1.0
2025-01-30,4.77,5.182,4.65,4.8501,10425,4.77,5.182,4.65,4.8501,10425,0.0,1.576
2025-01-31,4.3,4.79,4.0001,4.56,10672,4.3,4.79,4.0001,4.56,10672,0.0,1.0
2025-02-03,4.425,4.8999,4.21,4.21,3846,4.425,4.8999,4.21,4.21,3846,0.0,1.0
2025-02-04,4.4,4.66,4.21,4.66,1933,4.4,4.66,4.21,4.66,1933,0.0,1.0
2025-02-05,4.49,4.5,4.1058,4.1058,1358,4.49,4.5,4.1058,4.1058,1358,0.0,1.0
2025-02-06,4.3,4.33,4.19,4.21,2789,4.3,4.33,4.19,4.21,2789,0.0,1.0
2025-02-07,4.16,4.31,4.16,4.21,2307,4.16,4.31,4.16,4.21,2307,0.0,1.0
2025-02-10,4.3,4.3,4.19,4.19,1073,4.3,4.3,4.19,4.19,1073,0.0,1.0
2025-02-11,4.3325,4.56,4.3,4.56,2571,4.3325,4.56,4.3,4.56,2571,0.0,1.0
2025-02-12,3.83,4.32,3.5,4.32,10445,3.83,4.32,3.5,4.32,10445,0.0,1.0
2025-02-13,3.725,3.8,3.725,3.8,5848,3.725,3.8,3.725,3.8,5848,0.0,1.0
2025-02-14,3.75,3.76,3.5,3.73,4034,3.75,3.76,3.5,3.73,4034,0.0,1.0
2025-02-18,4.0374,4.0374,3.62,3.81,4348,4.0374,4.0374,3.62,3.81,4348,0.0,1.0
2025-02-19,3.7245,3.76,3.62,3.76,1690,3.7245,3.76,3.62,3.76,1690,0.0,1.0
2025-02-20,3.78,3.7999,3.55,3.74,2040,3.78,3.7999,3.55,3.74,2040,0.0,1.0
2025-02-21,3.5,3.75,3.5,3.69,1897,3.5,3.75,3.5,3.69,1897,0.0,1.0
2025-02-24,3.41,3.85,3.41,3.5,37983,3.41,3.85,3.41,3.5,37983,0.0,1.0
2025-02-25,3.33,3.48,3.33,3.41,6104,3.33,3.48,3.33,3.41,6104,0.0,1.0
2025-02-26,3.44,3.5165,3.35,3.35,705,3.44,3.5165,3.35,3.35,705,0.0,1.0
2025-02-27,3.1612,3.48,3.12,3.315,4335,3.1612,3.48,3.12,3.315,4335,0.0,1.0
2025-02-28,3.03,3.31,3.03,3.18,1413,3.03,3.31,3.03,3.18,1413,0.0,1.0
2025-03-03,3.24,3.24,3.08,3.08,2830,3.24,3.24,3.08,3.08,2830,0.0,1.0
2025-03-04,3.49,3.49,3.18,3.18,2371,3.49,3.49,3.18,3.18,2371,0.0,1.0
2025-03-05,3.0199,3.39,3.0199,3.39,17332,3.0199,3.39,3.0199,3.39,17332,0.0,1.0
2025-03-06,3.03,3.03,3.03,3.03,1801,3.03,3.03,3.03,3.03,1801,0.0,1.0
2025-03-07,3.13,3.2967,3.13,3.15,1153,3.13,3.2967,3.13,3.15,1153,0.0,1.0
2025-03-10,3.034,3.37,3.034,3.37,2943,3.034,3.37,3.034,3.37,2943,0.0,1.0
2025-03-11,3.05,3.07,3.0,3.07,5385,3.05,3.07,3.0,3.07,5385,0.0,1.0
2025-03-12,3.0107,3.0986,3.0101,3.09,2948,3.0107,3.0986,3.0101,3.09,2948,0.0,1.0
2025-03-13,3.07,3.08,3.055,3.055,1069,3.07,3.08,3.055,3.055,1069,0.0,1.0
2025-03-14,3.04,3.0611,3.0396,3.05,4778,3.04,3.0611,3.0396,3.05,4778,0.0,1.0
2025-03-17,3.0305,3.17,3.0,3.01,3531,3.0305,3.17,3.0,3.01,3531,0.0,1.0
2025-03-18,3.02,3.195,3.01,3.05,9301,3.02,3.195,3.01,3.05,9301,0.0,1.0
2025-03-19,2.97,3.24,2.7,3.0201,31581,2.97,3.24,2.7,3.0201,31581,0.0,1.0
2025-03-20,3.02,3.18,2.8,2.98,14213,3.02,3.18,2.8,2.98,14213,0.0,1.0
2025-03-21,3.26,3.45,2.95,3.09,34069,3.26,3.45,2.95,3.09,34069,0.0,1.0
2025-03-24,2.97,3.5,2.9,3.274,14834,2.97,3.5,2.9,3.274,14834,0.0,1.0
2025-03-25,2.995,2.995,2.995,2.995,595,2.995,2.995,2.995,2.995,595,0.0,1.0
2025-03-26,2.98,3.06,2.96,2.96,3091,2.98,3.06,2.96,2.96,3091,0.0,1.0
2025-03-27,3.05,3.16,2.9,2.9536,8704,3.05,3.16,2.9,2.9536,8704,0.0,1.0
2025-03-28,2.85,2.99,2.85,2.91,4239,2.85,2.99,2.85,2.91,4239,0.0,1.0
2025-03-31,2.7,2.85,2.6061,2.85,6711,2.7,2.85,2.6061,2.85,6711,0.0,1.0
2025-04-01,2.71,2.845,2.71,2.845,2920,2.71,2.845,2.71,2.845,2920,0.0,1.0
2025-04-02,3.2,3.42,2.76,2.885,39714,3.2,3.42,2.76,2.885,39714,0.0,1.0
2025-04-03,2.7,3.1928,2.7,3.09,6334,2.7,3.1928,2.7,3.09,6334,0.0,1.0
2025-04-04,2.5,3.0,2.5,2.64,7551,2.5,3.0,2.5,2.64,7551,0.0,1.0
2025-04-07,2.19,2.35,2.0962,2.35,16170,2.19,2.35,2.0962,2.35,16170,0.0,1.0
2025-04-08,2.31,2.86,2.22,2.22,21986,2.31,2.86,2.22,2.22,21986,0.0,1.0
2025-04-09,2.52,2.74,2.15,2.4,29847,2.52,2.74,2.15,2.4,29847,0.0,1.0
2025-04-10,2.4148,2.565,2.41,2.55,2468,2.4148,2.565,2.41,2.55,2468,0.0,1.0
2025-04-11,2.5,2.6479,2.33,2.54,6039,2.5,2.6479,2.33,2.54,6039,0.0,1.0
2025-04-14,2.54,2.61,2.42,2.4448,10595,2.54,2.61,2.42,2.4448,10595,0.0,1.0
2025-04-15,2.46,2.589,2.44,2.47,2982,2.46,2.589,2.44,2.47,2982,0.0,1.0
2025-04-16,2.35,2.6751,2.29,2.57,7117,2.35,2.6751,2.29,2.57,7117,0.0,1.0
2025-04-17,2.3853,2.41,2.3786,2.41,1922,2.3853,2.41,2.3786,2.41,1922,0.0,1.0
2025-04-21,2.4302,2.485,2.4302,2.485,3134,2.4302,2.485,2.4302,2.485,3134,0.0,1.0
2025-04-22,2.4302,2.4302,2.4302,2.4302,245,2.4302,2.4302,2.4302,2.4302,245,0.0,1.0
2025-04-23,2.565,2.728,2.565,2.58,2092,2.565,2.728,2.565,2.58,2092,0.0,1.0
2025-04-24,2.72,2.72,2.56,2.645,1030,2.72,2.72,2.56,2.645,1030,0.0,1.0
2025-04-25,2.72,2.72,2.72,2.72,1410,2.72,2.72,2.72,2.72,1410,0.0,1.0
2025-04-28,2.64,2.72,2.62,2.62,793,2.64,2.72,2.62,2.62,793,0.0,1.0
2025-04-29,2.73,2.73,2.6002,2.6002,1238,2.73,2.73,2.6002,2.6002,1238,0.0,1.0
2025-04-30,2.7,3.16,2.7,2.7,7706,2.7,3.16,2.7,2.7,7706,0.0,1.0
2025-05-01,2.9,3.0374,2.9,3.0374,1069,2.9,3.0374,2.9,3.0374,1069,0.0,1.0
2025-05-02,2.8549,2.924,2.85,2.924,3436,2.8549,2.924,2.85,2.924,3436,0.0,1.0
2025-05-05,2.805,2.85,2.76,2.85,858,2.805,2.85,2.76,2.85,858,0.0,1.0
2025-05-06,2.805,2.805,2.805,2.805,530,2.805,2.805,2.805,2.805,530,0.0,1.0
2025-05-07,2.9573,2.9573,2.9573,2.9573,821,2.9573,2.9573,2.9573,2.9573,821,0.0,1.0
2025-05-08,3.0,3.0,3.0,3.0,950,3.0,3.0,3.0,3.0,950,0.0,1.0
2025-05-09,2.97,2.97,2.97,2.97,1682,2.97,2.97,2.97,2.97,1682,0.0,1.0
2025-05-12,2.92,2.95,2.8224,2.95,9176,2.92,2.95,2.8224,2.95,9176,0.0,1.0
2025-05-13,2.9201,3.03,2.92,3.03,4646,2.9201,3.03,2.92,3.03,4646,0.0,1.0
2025-05-14,2.81,2.99,2.81,2.99,7791,2.81,2.99,2.81,2.99,7791,0.0,1.0
2025-05-15,2.849,2.849,2.849,2.849,566,2.849,2.849,2.849,2.849,566,0.0,1.0
2025-05-16,2.75,2.99,2.75,2.99,1058,2.75,2.99,2.75,2.99,1058,0.0,1.0
2025-05-19,2.7593,2.99,2.7593,2.95,1520,2.7593,2.99,2.7593,2.95,1520,0.0,1.0
2025-05-20,2.73,2.83,2.73,2.7603,1755,2.73,2.83,2.73,2.7603,1755,0.0,1.0
2025-05-21,2.5701,2.7,2.55,2.6796,6768,2.5701,2.7,2.55,2.6796,6768,0.0,1.0
2025-05-22,2.6219,2.6219,2.6219,2.6219,415,2.6219,2.6219,2.6219,2.6219,415,0.0,1.0
2025-05-23,2.62,2.7,2.62,2.7,3084,2.62,2.7,2.62,2.7,3084,0.0,1.0
2025-05-27,2.56,2.65,2.56,2.56,2461,2.56,2.65,2.56,2.56,2461,0.0,1.0
2025-05-28,2.5796,2.6829,2.56,2.56,919,2.5796,2.6829,2.56,2.56,919,0.0,1.0
2025-05-29,2.6475,2.685,2.6475,2.685,412,2.6475,2.685,2.6475,2.685,412,0.0,1.0
2025-05-30,2.61,2.61,2.61,2.61,380,2.61,2.61,2.61,2.61,380,0.0,1.0
2025-06-02,2.56,2.6,2.5,2.6,3230,2.56,2.6,2.5,2.6,3230,0.0,1.0
2025-06-03,2.56,2.56,2.56,2.56,1029,2.56,2.56,2.56,2.56,1029,0.0,1.0
2025-06-04,2.31,2.52,2.31,2.52,1843,2.31,2.52,2.31,2.52,1843,0.0,1.0
2025-06-05,2.3301,2.5619,2.33,2.49,5436,2.3301,2.5619,2.33,2.49,5436,0.0,1.0
2025-06-06,2.52,2.53,2.5,2.52,4605,2.52,2.53,2.5,2.52,4605,0.0,1.0
2025-06-09,2.52,2.7935,2.52,2.572,17288,2.52,2.7935,2.52,2.572,17288,0.0,1.0
2025-06-10,2.75,2.7999,2.56,2.56,4432,2.75,2.7999,2.56,2.56,4432,0.0,1.0
2025-06-11,2.4579,2.55,2.4435,2.55,4382,2.4579,2.55,2.4435,2.55,4382,0.0,1.0
2025-06-12,2.48,2.7107,2.46,2.46,3971,2.48,2.7107,2.46,2.46,3971,0.0,1.0
2025-06-13,2.55,2.7,2.48,2.48,1628,2.55,2.7,2.48,2.48,1628,0.0,1.0
2025-06-16,2.7,2.7,2.56,2.6,2013,2.7,2.7,2.56,2.6,2013,0.0,1.0
2025-06-17,2.45,2.54,2.45,2.54,1521,2.45,2.54,2.45,2.54,1521,0.0,1.0
2025-06-18,2.32,2.5199,2.31,2.45,3446,2.32,2.5199,2.31,2.45,3446,0.0,1.0
2025-06-20,2.2,2.37,2.2,2.37,6223,2.2,2.37,2.2,2.37,6223,0.0,1.0
2025-06-23,2.31,2.35,2.25,2.29,7122,2.31,2.35,2.25,2.29,7122,0.0,1.0
2025-06-24,2.3109,2.3109,2.205,2.205,2913,2.3109,2.3109,2.205,2.205,2913,0.0,1.0
2025-06-25,2.47,2.5696,2.45,2.45,2012,2.47,2.5696,2.45,2.45,2012,0.0,1.0
2025-06-26,2.47,2.47,2.47,2.47,3246,2.47,2.47,2.47,2.47,3246,0.0,1.0
2025-06-27,2.55,2.65,2.5,2.5,4686,2.55,2.65,2.5,2.5,4686,0.0,1.0
2025-06-30,2.5,2.6112,2.46,2.46,4231,2.5,2.6112,2.46,2.46,4231,0.0,1.0
2025-07-01,2.62,2.7499,2.535,2.6599,8406,2.62,2.7499,2.535,2.6599,8406,0.0,1.0
2025-07-02,2.7499,2.7499,2.5,2.5,816,2.7499,2.7499,2.5,2.5,816,0.0,1.0
2025-07-03,2.7067,2.7067,2.415,2.415,1635,2.7067,2.7067,2.415,2.415,1635,0.0,1.0
2025-07-07,2.502,2.502,2.502,2.502,781,2.502,2.502,2.502,2.502,781,0.0,1.0
2025-07-08,2.61,2.75,2.61,2.7,5401,2.61,2.75,2.61,2.7,5401,0.0,1.0
2025-07-09,2.675,2.7,2.675,2.7,1599,2.675,2.7,2.675,2.7,1599,0.0,1.0
2025-07-10,2.68,2.68,2.68,2.68,988,2.68,2.68,2.68,2.68,988,0.0,1.0
2025-07-11,2.65,2.7679,2.65,2.7378,9274,2.65,2.7679,2.65,2.7378,9274,0.0,1.0
2025-07-14,2.675,2.75,2.67,2.67,1605,2.675,2.75,2.67,2.67,1605,0.0,1.0
2025-07-15,2.675,2.675,2.675,2.675,547,2.675,2.675,2.675,2.675,547,0.0,1.0
2025-07-16,2.68,2.71,2.67,2.71,2502,2.68,2.71,2.67,2.71,2502,0.0,1.0
2025-07-17,2.7,2.7,2.695,2.695,2548,2.7,2.7,2.695,2.695,2548,0.0,1.0
2025-07-18,2.705,2.7593,2.705,2.705,1057,2.705,2.7593,2.705,2.705,1057,0.0,1.0
2025-07-21,2.57,2.6872,2.4101,2.61,3538,2.57,2.6872,2.4101,2.61,3538,0.0,1.0
2025-07-22,2.62,2.62,2.617,2.617,699,2.62,2.62,2.617,2.617,699,0.0,1.0
2025-07-23,2.62,2.7579,2.605,2.71,1518,2.62,2.7579,2.605,2.71,1518,0.0,1.0
2025-07-24,2.7295,2.7295,2.6533,2.6533,4019,2.7295,2.7295,2.6533,2.6533,4019,0.0,1.0
2025-07-25,2.7,2.7,2.5124,2.5124,1366,2.7,2.7,2.5124,2.5124,1366,0.0,1.0
2025-07-28,2.7945,2.8,2.69,2.69,1631,2.7945,2.8,2.69,2.69,1631,0.0,1.0
2025-07-29,2.4999,2.77,2.4101,2.77,3953,2.4999,2.77,2.4101,2.77,3953,0.0,1.0
2025-07-30,2.6656,2.8676,2.5001,2.7,4245,2.6656,2.8676,2.5001,2.7,4245,0.0,1.0
2025-07-31,2.635,2.635,2.6001,2.6231,1221,2.635,2.635,2.6001,2.6231,1221,0.0,1.0
2025-08-01,2.68,2.77,2.595,2.77,1361,2.68,2.77,2.595,2.77,1361,0.0,1.0
2025-08-04,2.58,2.6452,2.51,2.54,2724,2.58,2.6452,2.51,2.54,2724,0.0,1.0
2025-08-05,2.52,2.52,2.52,2.52,547,2.52,2.52,2.52,2.52,547,0.0,1.0
2025-08-06,2.76,2.97,2.4517,2.74,2941,2.76,2.97,2.4517,2.74,2941,0.0,1.0
2025-08-07,2.89,2.89,2.79,2.79,780,2.89,2.89,2.79,2.79,780,0.0,1.0
2025-08-08,2.735,2.87,2.6684,2.87,4906,2.735,2.87,2.6684,2.87,4906,0.0,1.0
2025-08-11,2.705,2.85,2.6,2.6,2684,2.705,2.85,2.6,2.6,2684,0.0,1.0
2025-08-12,2.55,2.6305,2.55,2.62,1248,2.55,2.6305,2.55,2.62,1248,0.0,1.0
2025-08-13,2.46,2.65,2.46,2.55,5427,2.46,2.65,2.46,2.55,5427,0.0,1.0
2025-08-14,2.5,2.5,2.48,2.48,12013,2.5,2.5,2.48,2.48,12013,0.0,1.0
2025-08-15,2.5,2.68,2.5,2.6022,3271,2.5,2.68,2.5,2.6022,3271,0.0,1.0
2025-08-18,2.53,2.99,2.42,2.42,4264,2.53,2.99,2.42,2.42,4264,0.0,1.0
2025-08-19,2.53,2.75,2.53,2.75,3410,2.53,2.75,2.53,2.75,3410,0.0,1.0
2025-08-20,2.6,2.6206,2.4493,2.6206,902,2.6,2.6206,2.4493,2.6206,902,0.0,1.0
2025-08-21,2.61,2.61,2.61,2.61,478,2.61,2.61,2.61,2.61,478,0.0,1.0
2025-08-22,2.6,2.6009,2.5866,2.5866,824,2.6,2.6009,2.5866,2.5866,824,0.0,1.0
2025-08-25,2.56,2.5602,2.43,2.43,4328,2.56,2.5602,2.43,2.43,4328,0.0,1.0
2025-08-26,2.59,2.64,2.4332,2.64,786,2.59,2.64,2.4332,2.64,786,0.0,1.0
2025-08-27,2.6508,2.6508,2.6508,2.6508,1362,2.6508,2.6508,2.6508,2.6508,1362,0.0,1.0
2025-08-28,2.5601,2.5601,2.5601,2.5601,350,2.5601,2.5601,2.5601,2.5601,350,0.0,1.0
2025-08-29,2.89,2.89,2.79,2.79,3851,2.89,2.89,2.79,2.79,3851,0.0,1.0
2025-09-02,2.57,2.8,2.57,2.8,1269,2.57,2.8,2.57,2.8,1269,0.0,1.0
2025-09-03,2.4365,2.4365,2.4365,2.4365,619,2.4365,2.4365,2.4365,2.4365,619,0.0,1.0
2025-09-04,2.6,2.61,2.4828,2.5385,1402,2.6,2.61,2.4828,2.5385,1402,0.0,1.0
2025-09-05,2.6,2.6,2.6,2.6,201,2.6,2.6,2.6,2.6,201,0.0,1.0
2025-09-08,2.54,2.54,2.5382,2.5382,996,2.54,2.54,2.5382,2.5382,996,0.0,1.0
2025-09-09,2.46,2.64,2.46,2.55,648,2.46,2.64,2.46,2.55,648,0.0,1.0
2025-09-10,2.565,2.64,2.535,2.54,1597,2.565,2.64,2.535,2.54,1597,0.0,1.0
2025-09-11,2.665,2.7448,2.601,2.7062,1561,2.665,2.7448,2.601,2.7062,1561,0.0,1.0
2025-09-12,2.56,2.56,2.56,2.56,543,2.56,2.56,2.56,2.56,543,0.0,1.0
2025-09-15,2.56,2.56,2.56,2.56,294,2.56,2.56,2.56,2.56,294,0.0,1.0
2025-09-16,2.5993,2.61,2.5993,2.6,1491,2.5993,2.61,2.5993,2.6,1491,0.0,1.0
2025-09-17,2.51,2.6,2.51,2.6,1646,2.51,2.6,2.51,2.6,1646,0.0,1.0
2025-09-18,2.58,2.58,2.58,2.58,415,2.58,2.58,2.58,2.58,415,0.0,1.0
2025-09-19,2.48,2.6424,2.48,2.58,2431,2.48,2.6424,2.48,2.58,2431,0.0,1.0
2025-09-22,2.6774,2.6999,2.51,2.51,2821,2.6774,2.6999,2.51,2.51,2821,0.0,1.0
2025-09-23,2.54,2.67,2.33,2.62,30049,2.54,2.67,2.33,2.62,30049,0.0,1.0
2025-09-24,2.54,2.54,2.5,2.54,3470,2.54,2.54,2.5,2.54,3470,0.0,1.0
2025-09-25,2.5129,2.5501,2.4645,2.4645,2411,2.5129,2.5501,2.4645,2.4645,2411,0.0,1.0
2025-09-26,2.5395,2.54,2.4892,2.5,5676,2.5395,2.54,2.4892,2.5,5676,0.0,1.0
2025-09-29,2.68,2.73,2.4086,2.6,3592,2.68,2.73,2.4086,2.6,3592,0.0,1.0
2025-09-30,2.6799,2.6799,2.46,2.46,1763,2.6799,2.6799,2.46,2.46,1763,0.0,1.0
2025-10-01,2.65,2.6763,2.51,2.51,850,2.65,2.6763,2.51,2.51,850,0.0,1.0
2025-10-02,2.52,2.52,2.52,2.52,290,2.52,2.52,2.52,2.52,290,0.0,1.0
2025-10-03,2.605,2.7014,2.4901,2.5,4847,2.605,2.7014,2.4901,2.5,4847,0.0,1.0
2025-10-06,2.64,2.708,2.64,2.65,1287,2.64,2.708,2.64,2.65,1287,0.0,1.0
2025-10-07,2.53,2.7099,2.4335,2.56,1504,2.53,2.7099,2.4335,2.56,1504,0.0,1.0
2025-10-08,2.575,2.71,2.4401,2.54,2608,2.575,2.71,2.4401,2.54,2608,0.0,1.0
2025-10-09,2.575,2.575,2.575,2.575,473,2.575,2.575,2.575,2.575,473,0.0,1.0
2025-10-10,2.545,2.555808,2.545,2.555808,1061,2.545,2.555808,2.545,2.555808,1061,0.0,1.0
2025-10-13,2.59,2.59,2.48,2.58,1577,2.59,2.59,2.48,2.58,1577,0.0,1.0
2025-10-14,2.58,2.58,2.4828,2.4828,484,2.58,2.58,2.4828,2.4828,484,0.0,1.0
2025-10-15,2.57,2.57,2.51,2.51,1055,2.57,2.57,2.51,2.51,1055,0.0,1.0
2025-10-16,2.57,2.57,2.5595,2.5595,1113,2.57,2.57,2.5595,2.5595,1113,0.0,1.0
2025-10-17,2.56,2.5618,2.54,2.55,4530,2.56,2.5618,2.54,2.55,4530,0.0,1.0
2025-10-20,2.5368,2.5785,2.5101,2.5101,1542,2.5368,2.5785,2.5101,2.5101,1542,0.0,1.0
2025-10-21,2.56,2.57,2.56,2.57,500,2.56,2.57,2.56,2.57,500,0.0,1.0
2025-10-22,2.531,2.545,2.51,2.5101,1559,2.531,2.545,2.51,2.5101,1559,0.0,1.0
2025-10-23,2.52,2.5596,2.5101,2.5596,2951,2.52,2.5596,2.5101,2.5596,2951,0.0,1.0
2025-10-24,2.56,2.57,2.51,2.51,1762,2.56,2.57,2.51,2.51,1762,0.0,1.0
2025-10-27,2.58,2.58,2.5247,2.545,783,2.58,2.58,2.5247,2.545,783,0.0,1.0
2025-10-28,2.43,2.58,2.4101,2.5402,4250,2.43,2.58,2.4101,2.5402,4250,0.0,1.0
2025-10-29,2.395,2.395,2.395,2.395,613,2.395,2.395,2.395,2.395,613,0.0,1.0
2025-10-30,2.43,2.43,2.2142,2.25,1402,2.43,2.43,2.2142,2.25,1402,0.0,1.0
2025-10-31,2.43,2.43,2.43,2.43,1620,2.43,2.43,2.43,2.43,1620,0.0,1.0
2025-11-03,2.31,2.31,2.31,2.31,1891,2.31,2.31,2.31,2.31,1891,0.0,1.0
2025-11-04,2.32,2.3542,2.32,2.3542,899,2.32,2.3542,2.32,2.3542,899,0.0,1.0
2025-11-05,2.31,2.31,2.31,2.31,639,2.31,2.31,2.31,2.31,639,0.0,1.0
2025-11-06,2.22,2.35,2.2,2.35,3631,2.22,2.35,2.2,2.35,3631,0.0,1.0
2025-11-07,2.21,2.21,2.21,2.21,1496,2.21,2.21,2.21,2.21,1496,0.0,1.0
2025-11-10,2.21,2.21,2.21,2.21,582,2.21,2.21,2.21,2.21,582,0.0,1.0
2025-11-11,2.21,2.21,2.21,2.21,437,2.21,2.21,2.21,2.21,437,0.0,1.0
2025-11-12,2.2201,2.388,2.2201,2.315,1218,2.2201,2.388,2.2201,2.315,1218,0.0,1.0
2025-11-13,2.2001,2.3739,2.2001,2.2746,3578,2.2001,2.3739,2.2001,2.2746,3578,0.0,1.0
2025-11-14,2.23,2.2918,2.23,2.23,7062,2.23,2.2918,2.23,2.23,7062,0.0,1.0
2025-11-17,2.23,2.4375,2.2101,2.34,2677,2.23,2.4375,2.2101,2.34,2677,0.0,1.0
2025-11-18,2.355,2.355,2.3366,2.355,1069,2.355,2.355,2.3366,2.355,1069,0.0,1.0
2025-11-19,2.395,2.4284,2.3,2.4284,2312,2.395,2.4284,2.3,2.4284,2312,0.0,1.0
2025-11-20,2.05,2.4,2.05,2.4,10250,2.05,2.4,2.05,2.4,10250,0.0,1.0
2025-11-21,1.78,2.5104,1.5001,1.94,52552,1.78,2.5104,1.5001,1.94,52552,0.0,1.0
2025-11-24,1.81,2.2,1.63,1.63,17686,1.81,2.2,1.63,1.63,17686,0.0,1.0
2025-11-25,1.82,1.91,1.82,1.831,4003,1.82,1.91,1.82,1.831,4003,0.0,1.0
2025-11-26,1.8,1.85,1.8,1.85,3832,1.8,1.85,1.8,1.85,3832,0.0,1.0