date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-25,3.9,5.53,3.75,5.0,5290535,19.5,27.65,18.75,25.0,1058107,0.0,1.0
2022-01-26,3.75,4.1488,3.75,3.85,640254,18.75,20.744,18.75,19.25,128050.8,0.0,1.0
2022-01-27,3.16,3.85,3.06,3.85,574000,15.8,19.25,15.3,19.25,114800,0.0,1.0
2022-01-28,3.77,3.98,3.0,3.17,1277757,18.85,19.9,15.0,15.85,255551.4,0.0,1.0
2022-01-31,4.86,6.25,4.5,5.05,50703180,24.3,31.25,22.5,25.25,10140636,0.0,1.0
2022-02-01,4.8,4.9,4.15,4.63,3423171,24.0,24.5,20.75,23.15,684634.2,0.0,1.0
2022-02-02,4.18,4.66,4.11,4.56,1808547,20.9,23.3,20.55,22.8,361709.4,0.0,1.0
2022-02-03,4.05,4.34,3.98,4.1298,858660,20.25,21.7,19.9,20.649,171732,0.0,1.0
2022-02-04,3.87,4.16,3.75,3.99,909431,19.35,20.8,18.75,19.95,181886.2,0.0,1.0
2022-02-07,3.71,3.96,3.66,3.8,732086,18.55,19.8,18.3,19.0,146417.2,0.0,1.0
2022-02-08,3.76,3.86,3.64,3.71,464434,18.8,19.3,18.2,18.55,92886.8,0.0,1.0
2022-02-09,3.84,4.18,3.72,3.74,773508,19.2,20.9,18.6,18.7,154701.6,0.0,1.0
2022-02-10,3.6,3.84,3.49,3.75,437611,18.0,19.2,17.45,18.75,87522.2,0.0,1.0
2022-02-11,3.35,3.65,3.26,3.56,392075,16.75,18.25,16.3,17.8,78415,0.0,1.0
2022-02-14,3.42,3.51,3.22,3.26,331759,17.1,17.55,16.1,16.3,66351.8,0.0,1.0
2022-02-15,3.37,3.51,3.33,3.42,183466,16.85,17.55,16.65,17.1,36693.2,0.0,1.0
2022-02-16,3.4,3.425,3.3,3.38,112145,17.0,17.125,16.5,16.9,22429,0.0,1.0
2022-02-17,3.54,3.68,3.2,3.32,1094536,17.7,18.4,16.0,16.6,218907.2,0.0,1.0
2022-02-18,3.31,3.5,3.29,3.49,263115,16.55,17.5,16.45,17.45,52623,0.0,1.0
2022-02-22,3.17,3.27,3.11,3.12,282118,15.85,16.35,15.55,15.6,56423.6,0.0,1.0
2022-02-23,3.19,3.41,3.15,3.25,322481,15.95,17.05,15.75,16.25,64496.2,0.0,1.0
2022-02-24,3.08,3.16,2.92,2.95,309299,15.4,15.8,14.6,14.75,61859.8,0.0,1.0
2022-02-25,3.01,3.09,2.99,3.05,162949,15.05,15.45,14.95,15.25,32589.8,0.0,1.0
2022-02-28,3.15,3.2099,3.0,3.03,171321,15.75,16.0495,15.0,15.15,34264.2,0.0,1.0
2022-03-01,3.12,3.19,3.07,3.18,66961,15.6,15.95,15.35,15.9,13392.2,0.0,1.0
2022-03-02,3.16,3.22,3.09,3.09,43327,15.8,16.1,15.45,15.45,8665.4,0.0,1.0
2022-03-03,3.14,3.2199,3.0899,3.15,82254,15.7,16.0995,15.4495,15.75,16450.8,0.0,1.0
2022-03-04,3.14,3.15,3.08,3.08,78396,15.7,15.75,15.4,15.4,15679.2,0.0,1.0
2022-03-07,2.99,3.29,2.9022,3.15,290108,14.95,16.45,14.511,15.75,58021.6,0.0,1.0
2022-03-08,2.81,2.85,2.6225,2.75,241068,14.05,14.25,13.1125,13.75,48213.6,0.0,1.0
2022-03-09,3.05,3.1099,2.85,2.86,195402,15.25,15.5495,14.25,14.3,39080.4,0.0,1.0
2022-03-10,3.15,3.33,2.98,2.98,306563,15.75,16.65,14.9,14.9,61312.6,0.0,1.0
2022-03-11,3.14,3.22,2.98,3.22,80189,15.7,16.1,14.9,16.1,16037.8,0.0,1.0
2022-03-14,2.99,3.24,2.88,3.17,168437,14.95,16.2,14.4,15.85,33687.4,0.0,1.0
2022-03-15,3.01,3.12,2.9434,2.96,113660,15.05,15.6,14.717,14.8,22732,0.0,1.0
2022-03-16,3.12,3.2332,3.04,3.09,109267,15.6,16.166,15.2,15.45,21853.4,0.0,1.0
2022-03-17,3.59,4.0599,3.13,3.16,2672671,17.95,20.2995,15.65,15.8,534534.2,0.0,1.0
2022-03-18,4.01,4.3499,3.47,3.58,2704622,20.05,21.7495,17.35,17.9,540924.4,0.0,1.0
2022-03-21,3.805,4.19,3.7,4.13,738868,19.025,20.95,18.5,20.65,147773.6,0.0,1.0
2022-03-22,4.04,4.3806,3.7595,3.77,1830434,20.2,21.903,18.7975,18.85,366086.8,0.0,1.0
2022-03-23,4.19,4.2899,3.9601,3.99,359655,20.95,21.4495,19.8005,19.95,71931,0.0,1.0
2022-03-24,4.35,4.48,4.1,4.15,650958,21.75,22.4,20.5,20.75,130191.6,0.0,1.0
2022-03-25,3.96,4.4399,3.8827,4.3,398498,19.8,22.1995,19.4135,21.5,79699.6,0.0,1.0
2022-03-28,3.64,4.095,3.61,3.92,336029,18.2,20.475,18.05,19.6,67205.8,0.0,1.0
2022-03-29,3.1,3.6,2.91,3.5,778184,15.5,18.0,14.55,17.5,155636.8,0.0,1.0
2022-03-30,3.07,3.13,2.95,3.03,180500,15.35,15.65,14.75,15.15,36100,0.0,1.0
2022-03-31,3.0,3.08,2.91,3.07,135368,15.0,15.4,14.55,15.35,27073.6,0.0,1.0
2022-04-01,2.92,3.03,2.8601,3.0,199660,14.6,15.15,14.3005,15.0,39932,0.0,1.0
2022-04-04,2.86,2.96,2.82,2.85,162004,14.3,14.8,14.1,14.25,32400.8,0.0,1.0
2022-04-05,2.73,2.87,2.69,2.87,151309,13.65,14.35,13.45,14.35,30261.8,0.0,1.0
2022-04-06,2.69,2.8,2.62,2.7,112530,13.45,14.0,13.1,13.5,22506,0.0,1.0
2022-04-07,2.71,2.75,2.69,2.73,45975,13.55,13.75,13.45,13.65,9195,0.0,1.0
2022-04-08,2.68,2.75,2.65,2.7,74060,13.4,13.75,13.25,13.5,14812,0.0,1.0
2022-04-11,2.56,2.7,2.532,2.65,113572,12.8,13.5,12.66,13.25,22714.4,0.0,1.0
2022-04-12,2.47,2.65,2.47,2.53,98339,12.35,13.25,12.35,12.65,19667.8,0.0,1.0
2022-04-13,2.52,2.58,2.47,2.47,57766,12.6,12.9,12.35,12.35,11553.2,0.0,1.0
2022-04-14,2.54,2.6399,2.5109,2.54,26663,12.7,13.1995,12.5545,12.7,5332.6,0.0,1.0
2022-04-18,2.47,2.6,2.45,2.53,89423,12.35,13.0,12.25,12.65,17884.6,0.0,1.0
2022-04-19,2.53,2.6,2.4501,2.5,49095,12.65,13.0,12.2505,12.5,9819,0.0,1.0
2022-04-20,2.52,2.59,2.47,2.47,15631,12.6,12.95,12.35,12.35,3126.2,0.0,1.0
2022-04-21,2.41,2.6,2.4,2.51,77793,12.05,13.0,12.0,12.55,15558.6,0.0,1.0
2022-04-22,2.29,2.49,2.2601,2.415,145322,11.45,12.45,11.3005,12.075,29064.4,0.0,1.0
2022-04-25,2.3,2.4,2.22,2.24,32223,11.5,12.0,11.1,11.2,6444.6,0.0,1.0
2022-04-26,2.2,2.5,2.2,2.3,65105,11.0,12.5,11.0,11.5,13021,0.0,1.0
2022-04-27,2.34,2.49,2.19,2.3,285059,11.7,12.45,10.95,11.5,57011.8,0.0,1.0
2022-04-28,2.43,2.44,2.27,2.32,95405,12.15,12.2,11.35,11.6,19081,0.0,1.0
2022-04-29,2.35,2.46,2.32,2.43,37899,11.75,12.3,11.6,12.15,7579.8,0.0,1.0
2022-05-02,2.42,2.45,2.33,2.37,18508,12.1,12.25,11.65,11.85,3701.6,0.0,1.0
2022-05-03,2.53,2.53,2.3,2.3,68608,12.65,12.65,11.5,11.5,13721.6,0.0,1.0
2022-05-04,2.5999,2.64,2.4585,2.52,22288,12.9995,13.2,12.2925,12.6,4457.6,0.0,1.0
2022-05-05,2.35,2.58,2.27,2.57,38519,11.75,12.9,11.35,12.85,7703.8,0.0,1.0
2022-05-06,2.44,2.47,2.23,2.33,35364,12.2,12.35,11.15,11.65,7072.8,0.0,1.0
2022-05-09,2.06,2.33,2.03,2.292,53215,10.3,11.65,10.15,11.46,10643,0.0,1.0
2022-05-10,2.2,2.345,2.07,2.102,103440,11.0,11.725,10.35,10.51,20688,0.0,1.0
2022-05-11,2.26,2.32,2.1727,2.2,73281,11.3,11.6,10.8635,11.0,14656.2,0.0,1.0
2022-05-12,2.08,2.35,2.07,2.2,104850,10.4,11.75,10.35,11.0,20970,0.0,1.0
2022-05-13,2.15,2.17,2.04,2.09,139885,10.75,10.85,10.2,10.45,27977,0.0,1.0
2022-05-16,2.09,2.15,2.05,2.1333,23726,10.45,10.75,10.25,10.6665,4745.2,0.0,1.0
2022-05-17,2.2,2.2273,2.101,2.1201,49755,11.0,11.1365,10.505,10.6005,9951,0.0,1.0
2022-05-18,2.12,2.18,2.06,2.17,15793,10.6,10.9,10.3,10.85,3158.6,0.0,1.0
2022-05-19,2.09,2.1577,2.0455,2.1577,23166,10.45,10.7885,10.2275,10.7885,4633.2,0.0,1.0
2022-05-20,2.15,2.17,2.0002,2.0673,35172,10.75,10.85,10.001,10.3365,7034.4,0.0,1.0
2022-05-23,2.14,2.15,2.07,2.15,20428,10.7,10.75,10.35,10.75,4085.6,0.0,1.0
2022-05-24,2.18,2.18,2.05,2.13,42231,10.9,10.9,10.25,10.65,8446.2,0.0,1.0
2022-05-25,2.17,2.1745,2.1,2.1701,88667,10.85,10.8725,10.5,10.8505,17733.4,0.0,1.0
2022-05-26,2.21,2.225,2.16,2.17,42182,11.05,11.125,10.8,10.85,8436.4,0.0,1.0
2022-05-27,2.21,2.21,2.1699,2.19,60491,11.05,11.05,10.8495,10.95,12098.2,0.0,1.0
2022-05-31,2.29,2.29,2.18,2.24,29444,11.45,11.45,10.9,11.2,5888.8,0.0,1.0
2022-06-01,2.27,2.3,2.21,2.3,37635,11.35,11.5,11.05,11.5,7527,0.0,1.0
2022-06-02,2.3,2.3,2.2378,2.29,41198,11.5,11.5,11.189,11.45,8239.6,0.0,1.0
2022-06-03,2.27,2.3,2.2101,2.2109,21861,11.35,11.5,11.0505,11.0545,4372.2,0.0,1.0
2022-06-06,2.24,2.27,2.21,2.27,7309,11.2,11.35,11.05,11.35,1461.8,0.0,1.0
2022-06-07,2.32,2.3661,2.16,2.16,29622,11.6,11.8305,10.8,10.8,5924.4,0.0,1.0
2022-06-08,2.32,2.33,2.2027,2.21,21937,11.6,11.65,11.0135,11.05,4387.4,0.0,1.0
2022-06-09,2.31,2.37,2.25,2.37,6637,11.55,11.85,11.25,11.85,1327.4,0.0,1.0
2022-06-10,2.21,2.4,2.17,2.4,39102,11.05,12.0,10.85,12.0,7820.4,0.0,1.0
2022-06-13,2.3,2.4,2.175,2.39,99049,11.5,12.0,10.875,11.95,19809.8,0.0,1.0
2022-06-14,2.36,2.38,2.2497,2.36,56621,11.8,11.9,11.2485,11.8,11324.2,0.0,1.0
2022-06-15,2.42,2.54,2.35,2.4,23718,12.1,12.7,11.75,12.0,4743.6,0.0,1.0
2022-06-16,2.53,2.59,2.3009,2.37,34825,12.65,12.95,11.5045,11.85,6965,0.0,1.0
2022-06-17,2.39,2.56,2.3401,2.56,24007,11.95,12.8,11.7005,12.8,4801.4,0.0,1.0
2022-06-21,2.56,2.56,2.335,2.35,37403,12.8,12.8,11.675,11.75,7480.6,0.0,1.0
2022-06-22,2.48,2.5,2.37,2.5,41686,12.4,12.5,11.85,12.5,8337.2,0.0,1.0
2022-06-23,2.47,2.505,2.436,2.505,31854,12.35,12.525,12.18,12.525,6370.8,0.0,1.0
2022-06-24,2.5,2.6,2.5,2.59,28115,12.5,13.0,12.5,12.95,5623,0.0,1.0
2022-06-27,2.45,2.525,2.26,2.5,51240,12.25,12.625,11.3,12.5,10248,0.0,1.0
2022-06-28,2.48,2.4857,2.38,2.38,35549,12.4,12.4285,11.9,11.9,7109.8,0.0,1.0
2022-06-29,2.52,2.53,2.4,2.45,44965,12.6,12.65,12.0,12.25,8993,0.0,1.0
2022-06-30,2.31,2.62,2.255,2.62,74875,11.55,13.1,11.275,13.1,14975,0.0,1.0
2022-07-01,2.3,2.335,2.25,2.25,4747,11.5,11.675,11.25,11.25,949.4,0.0,1.0
2022-07-05,2.31,2.39,2.29,2.39,11561,11.55,11.95,11.45,11.95,2312.2,0.0,1.0
2022-07-06,2.21,2.3131,2.21,2.31,12907,11.05,11.5655,11.05,11.55,2581.4,0.0,1.0
2022-07-07,2.27,2.32,2.2,2.28,16528,11.35,11.6,11.0,11.4,3305.6,0.0,1.0
2022-07-08,2.22,2.2637,2.18,2.25,9136,11.1,11.3185,10.9,11.25,1827.2,0.0,1.0
2022-07-11,2.21,2.26,2.15,2.22,15439,11.05,11.3,10.75,11.1,3087.8,0.0,1.0
2022-07-12,2.2,2.3,2.19,2.26,17865,11.0,11.5,10.95,11.3,3573,0.0,1.0
2022-07-13,2.19,2.22,2.18,2.2,8596,10.95,11.1,10.9,11.0,1719.2,0.0,1.0
2022-07-14,2.15,2.21,2.15,2.21,7015,10.75,11.05,10.75,11.05,1403,0.0,1.0
2022-07-15,2.15,2.1899,2.12,2.1752,5861,10.75,10.9495,10.6,10.876,1172.2,0.0,1.0
2022-07-18,2.25,2.3,2.19,2.2,20712,11.25,11.5,10.95,11.0,4142.4,0.0,1.0
2022-07-19,2.2799,2.3,2.2401,2.2883,14118,11.3995,11.5,11.2005,11.4415,2823.6,0.0,1.0
2022-07-20,2.4,2.44,2.21,2.27,53630,12.0,12.2,11.05,11.35,10726,0.0,1.0
2022-07-21,2.52,2.55,2.38,2.3945,63977,12.6,12.75,11.9,11.9725,12795.4,0.0,1.0
2022-07-22,2.36,2.59,2.31,2.51,77794,11.8,12.95,11.55,12.55,15558.8,0.0,1.0
2022-07-25,2.35,2.55,2.35,2.55,5307,11.75,12.75,11.75,12.75,1061.4,0.0,1.0
2022-07-26,2.39,2.49,2.26,2.26,11510,11.95,12.45,11.3,11.3,2302,0.0,1.0
2022-07-27,2.49,2.5073,2.41,2.4163,4516,12.45,12.5365,12.05,12.0815,903.2,0.0,1.0
2022-07-28,2.6,2.6,2.2703,2.475,37519,13.0,13.0,11.3515,12.375,7503.8,0.0,1.0
2022-07-29,2.63,2.68,2.51,2.5999,31686,13.15,13.4,12.55,12.9995,6337.2,0.0,1.0
2022-08-01,2.5,2.58,2.48,2.56,12473,12.5,12.9,12.4,12.8,2494.6,0.0,1.0
2022-08-02,2.61,2.68,2.5,2.5,16431,13.05,13.4,12.5,12.5,3286.2,0.0,1.0
2022-08-03,2.52,2.61,2.52,2.6,9283,12.6,13.05,12.6,13.0,1856.6,0.0,1.0
2022-08-04,2.52,2.52,2.52,2.52,490,12.6,12.6,12.6,12.6,98,0.0,1.0
2022-08-05,2.56,2.59,2.46,2.4935,4558,12.8,12.95,12.3,12.4675,911.6,0.0,1.0
2022-08-08,2.61,2.61,2.5689,2.5689,6424,13.05,13.05,12.8445,12.8445,1284.8,0.0,1.0
2022-08-09,2.58,2.67,2.55,2.55,17884,12.9,13.35,12.75,12.75,3576.8,0.0,1.0
2022-08-10,2.45,2.56,2.45,2.56,25975,12.25,12.8,12.25,12.8,5195,0.0,1.0
2022-08-11,2.73,2.9,2.5001,2.6,115803,13.65,14.5,12.5005,13.0,23160.6,0.0,1.0
2022-08-12,2.63,2.685,2.4,2.58,53806,13.15,13.425,12.0,12.9,10761.2,0.0,1.0
2022-08-15,2.9,2.98,2.45,2.54,48179,14.5,14.9,12.25,12.7,9635.8,0.0,1.0
2022-08-16,2.79,2.97,2.75,2.97,25969,13.95,14.85,13.75,14.85,5193.8,0.0,1.0
2022-08-17,2.76,2.845,2.7201,2.79,5205,13.8,14.225,13.6005,13.95,1041,0.0,1.0
2022-08-18,2.73,2.9,2.65,2.69,16743,13.65,14.5,13.25,13.45,3348.6,0.0,1.0
2022-08-19,2.81,2.87,2.7,2.77,18595,14.05,14.35,13.5,13.85,3719,0.0,1.0
2022-08-22,2.78,2.9,2.55,2.9,26882,13.9,14.5,12.75,14.5,5376.4,0.0,1.0
2022-08-23,3.33,3.6,2.62,2.71,844600,16.65,18.0,13.1,13.55,168920,0.0,1.0
2022-08-24,2.96,4.1,2.76,3.65,3132388,14.8,20.5,13.8,18.25,626477.6,0.0,1.0
2022-08-25,2.9,3.1,2.43,2.79,471047,14.5,15.5,12.15,13.95,94209.4,0.0,1.0
2022-08-26,2.65,2.9,2.6,2.73,130649,13.25,14.5,13.0,13.65,26129.8,0.0,1.0
2022-08-29,2.59,2.69,2.522,2.56,49725,12.95,13.45,12.61,12.8,9945,0.0,1.0
2022-08-30,2.6,2.73,2.5,2.6,64454,13.0,13.65,12.5,13.0,12890.8,0.0,1.0
2022-08-31,2.69,2.76,2.55,2.56,32224,13.45,13.8,12.75,12.8,6444.8,0.0,1.0
2022-09-01,2.49,2.58,2.45,2.58,55908,12.45,12.9,12.25,12.9,11181.6,0.0,1.0
2022-09-02,2.46,2.55,2.42,2.48,19285,12.3,12.75,12.1,12.4,3857,0.0,1.0
2022-09-06,2.39,2.48,2.3,2.41,38257,11.95,12.4,11.5,12.05,7651.4,0.0,1.0
2022-09-07,2.49,2.51,2.335,2.395,20683,12.45,12.55,11.675,11.975,4136.6,0.0,1.0
2022-09-08,2.48,2.53,2.38,2.38,4541,12.4,12.65,11.9,11.9,908.2,0.0,1.0
2022-09-09,2.52,2.68,2.41,2.41,13802,12.6,13.4,12.05,12.05,2760.4,0.0,1.0
2022-09-12,2.6,2.74,2.46,2.53,36294,13.0,13.7,12.3,12.65,7258.8,0.0,1.0
2022-09-13,2.56,2.65,2.48,2.48,5247,12.8,13.25,12.4,12.4,1049.4,0.0,1.0
2022-09-14,2.6,2.74,2.48,2.57,41602,13.0,13.7,12.4,12.85,8320.4,0.0,1.0
2022-09-15,2.61,2.72,2.5101,2.52,36144,13.05,13.6,12.5505,12.6,7228.8,0.0,1.0
2022-09-16,2.5,2.63,2.46,2.545,22665,12.5,13.15,12.3,12.725,4533,0.0,1.0
2022-09-19,2.43,2.53,2.4,2.45,15022,12.15,12.65,12.0,12.25,3004.4,0.0,1.0
2022-09-20,2.36,2.4,2.26,2.4,20136,11.8,12.0,11.3,12.0,4027.2,0.0,1.0
2022-09-21,2.27,2.39,2.19,2.37,22983,11.35,11.95,10.95,11.85,4596.6,0.0,1.0
2022-09-22,2.33,2.38,2.16,2.3,23942,11.65,11.9,10.8,11.5,4788.4,0.0,1.0
2022-09-23,2.23,2.32,2.15,2.32,13830,11.15,11.6,10.75,11.6,2766,0.0,1.0
2022-09-26,2.12,2.25,2.05,2.25,71389,10.6,11.25,10.25,11.25,14277.8,0.0,1.0
2022-09-27,2.22,2.22,2.1,2.12,9751,11.1,11.1,10.5,10.6,1950.2,0.0,1.0
2022-09-28,2.27,2.3,2.08,2.08,17303,11.35,11.5,10.4,10.4,3460.6,0.0,1.0
2022-09-29,2.18,2.255,2.05,2.1663,20539,10.9,11.275,10.25,10.8315,4107.8,0.0,1.0
2022-09-30,2.22,2.29,2.22,2.24,7346,11.1,11.45,11.1,11.2,1469.2,0.0,1.0
2022-10-03,2.25,2.29,2.1829,2.19,2857,11.25,11.45,10.9145,10.95,571.4,0.0,1.0
2022-10-04,2.32,2.38,2.244,2.3,16598,11.6,11.9,11.22,11.5,3319.6,0.0,1.0
2022-10-05,2.32,2.45,2.3,2.4,14187,11.6,12.25,11.5,12.0,2837.4,0.0,1.0
2022-10-06,2.3,2.33,2.28,2.3027,11563,11.5,11.65,11.4,11.5135,2312.6,0.0,1.0
2022-10-07,2.19,2.24,2.18,2.2,9175,10.95,11.2,10.9,11.0,1835,0.0,1.0
2022-10-10,2.2,2.29,2.11,2.11,4926,11.0,11.45,10.55,10.55,985.2,0.0,1.0
2022-10-11,2.24,2.51,2.14,2.14,35631,11.2,12.55,10.7,10.7,7126.2,0.0,1.0
2022-10-12,2.15,2.24,2.15,2.1521,3753,10.75,11.2,10.75,10.7605,750.6,0.0,1.0
2022-10-13,2.16,2.38,2.16,2.1675,5226,10.8,11.9,10.8,10.8375,1045.2,0.0,1.0
2022-10-14,2.1,2.15,2.1,2.15,5833,10.5,10.75,10.5,10.75,1166.6,0.0,1.0
2022-10-17,2.12,2.6,2.12,2.59,5234,10.6,13.0,10.6,12.95,1046.8,0.0,1.0
2022-10-18,2.19,2.25,2.18,2.19,13138,10.95,11.25,10.9,10.95,2627.6,0.0,1.0
2022-10-19,2.2,2.27,2.2,2.23,2267,11.0,11.35,11.0,11.15,453.4,0.0,1.0
2022-10-20,2.26,2.3,2.2,2.2075,22277,11.3,11.5,11.0,11.0375,4455.4,0.0,1.0
2022-10-21,2.35,2.35,2.25,2.25,8645,11.75,11.75,11.25,11.25,1729,0.0,1.0
2022-10-24,2.32,2.34,2.27,2.27,4521,11.6,11.7,11.35,11.35,904.2,0.0,1.0
2022-10-25,2.55,2.56,2.3,2.32,39351,12.75,12.8,11.5,11.6,7870.2,0.0,1.0
2022-10-26,2.54,2.55,2.44,2.44,12623,12.7,12.75,12.2,12.2,2524.6,0.0,1.0
2022-10-27,2.69,2.71,2.3999,2.4,18231,13.45,13.55,11.9995,12.0,3646.2,0.0,1.0
2022-10-28,2.85,2.88,2.68,2.75,71716,14.25,14.4,13.4,13.75,14343.2,0.0,1.0
2022-10-31,2.96,2.97,2.65,2.97,57464,14.8,14.85,13.25,14.85,11492.8,0.0,1.0
2022-11-01,2.96,2.96,2.73,2.73,26993,14.8,14.8,13.65,13.65,5398.6,0.0,1.0
2022-11-02,3.04,3.08,2.9,3.0,62745,15.2,15.4,14.5,15.0,12549,0.0,1.0
2022-11-03,3.0,3.11,2.85,3.11,26369,15.0,15.55,14.25,15.55,5273.8,0.0,1.0
2022-11-04,3.0,3.045,2.862,2.92,68387,15.0,15.225,14.31,14.6,13677.4,0.0,1.0
2022-11-07,3.06,3.08,2.885,2.9,86845,15.3,15.4,14.425,14.5,17369,0.0,1.0
2022-11-08,3.03,3.08,3.0,3.08,6655,15.15,15.4,15.0,15.4,1331,0.0,1.0
2022-11-09,3.07,3.07,2.96,2.96,11369,15.35,15.35,14.8,14.8,2273.8,0.0,1.0
2022-11-10,2.52,2.85,2.06,2.64,144059,12.6,14.25,10.3,13.2,28811.8,0.0,1.0
2022-11-11,2.41,2.54,2.22,2.4,14973,12.05,12.7,11.1,12.0,2994.6,0.0,1.0
2022-11-14,2.32,2.36,2.31,2.32,9987,11.6,11.8,11.55,11.6,1997.4,0.0,1.0
2022-11-15,2.39,2.48,2.33,2.48,4942,11.95,12.4,11.65,12.4,988.4,0.0,1.0
2022-11-16,2.29,2.34,2.23,2.33,3954,11.45,11.7,11.15,11.65,790.8,0.0,1.0
2022-11-17,2.25,2.29,2.23,2.29,7492,11.25,11.45,11.15,11.45,1498.4,0.0,1.0
2022-11-18,2.2,2.25,2.14,2.23,9840,11.0,11.25,10.7,11.15,1968,0.0,1.0
2022-11-21,2.21,2.58,2.1715,2.26,2713,11.05,12.9,10.8575,11.3,542.6,0.0,1.0
2022-11-22,2.18,2.2025,2.13,2.19,14241,10.9,11.0125,10.65,10.95,2848.2,0.0,1.0
2022-11-23,2.25,2.25,2.15,2.15,7506,11.25,11.25,10.75,10.75,1501.2,0.0,1.0
2022-11-25,2.38,2.43,2.37,2.43,5825,11.9,12.15,11.85,12.15,1165,0.0,1.0
2022-11-28,2.43,2.43,2.32,2.399,12913,12.15,12.15,11.6,11.995,2582.6,0.0,1.0
2022-11-29,2.33,2.4751,2.3199,2.4751,8085,11.65,12.3755,11.5995,12.3755,1617,0.0,1.0
2022-11-30,2.33,2.55,2.26,2.26,10112,11.65,12.75,11.3,11.3,2022.4,0.0,1.0
2022-12-01,2.41,2.445,2.37,2.43,1741,12.05,12.225,11.85,12.15,348.2,0.0,1.0
2022-12-02,2.44,2.45,2.4201,2.425,8041,12.2,12.25,12.1005,12.125,1608.2,0.0,1.0
2022-12-05,2.38,2.44,2.38,2.44,11604,11.9,12.2,11.9,12.2,2320.8,0.0,1.0
2022-12-06,2.4,2.43,2.35,2.35,13823,12.0,12.15,11.75,11.75,2764.6,0.0,1.0
2022-12-07,2.42,2.44,2.375,2.44,4509,12.1,12.2,11.875,12.2,901.8,0.0,1.0
2022-12-08,2.4,2.4,2.4,2.4,633,12.0,12.0,12.0,12.0,126.6,0.0,1.0
2022-12-09,2.41,2.41,2.41,2.41,583,12.05,12.05,12.05,12.05,116.6,0.0,1.0
2022-12-12,2.4,2.45,2.4,2.45,4613,12.0,12.25,12.0,12.25,922.6,0.0,1.0
2022-12-13,2.37,2.41,2.37,2.4,4274,11.85,12.05,11.85,12.0,854.8,0.0,1.0
2022-12-14,2.32,2.35,2.2538,2.35,3853,11.6,11.75,11.269,11.75,770.6,0.0,1.0
2022-12-15,2.245,2.32,2.24,2.32,2418,11.225,11.6,11.2,11.6,483.6,0.0,1.0
2022-12-16,2.23,2.3,2.14,2.19,8273,11.15,11.5,10.7,10.95,1654.6,0.0,1.0
2022-12-19,2.2,2.2016,2.14,2.14,7101,11.0,11.008,10.7,10.7,1420.2,0.0,1.0
2022-12-20,2.15,2.2208,2.15,2.2208,5197,10.75,11.104,10.75,11.104,1039.4,0.0,1.0
2022-12-21,2.14,2.26,2.08,2.26,5497,10.7,11.3,10.4,11.3,1099.4,0.0,1.0
2022-12-22,1.98,2.14,1.9483,2.14,31074,9.9,10.7,9.7415,10.7,6214.8,0.0,1.0
2022-12-23,1.98,2.0,1.9597,1.9597,3400,9.9,10.0,9.7985,9.7985,680,0.0,1.0
2022-12-27,2.02,2.099,1.98,1.98,14953,10.1,10.495,9.9,9.9,2990.6,0.0,1.0
2022-12-28,2.05,2.1698,1.98,2.0081,12378,10.25,10.849,9.9,10.0405,2475.6,0.0,1.0
2022-12-29,2.07,2.105,2.01,2.05,16559,10.35,10.525,10.05,10.25,3311.8,0.0,1.0
2022-12-30,2.15,2.15,2.06,2.09,12633,10.75,10.75,10.3,10.45,2526.6,0.0,1.0
2023-01-03,2.2,2.2501,2.12,2.2501,15454,11.0,11.2505,10.6,11.2505,3090.8,0.0,1.0
2023-01-04,2.15,2.1989,2.02,2.15,5487,10.75,10.9945,10.1,10.75,1097.4,0.0,1.0
2023-01-05,2.16,2.1786,2.12,2.1499,19344,10.8,10.893,10.6,10.7495,3868.8,0.0,1.0
2023-01-06,2.33,2.35,2.2,2.2,7654,11.65,11.75,11.0,11.0,1530.8,0.0,1.0
2023-01-09,2.25,2.2801,2.25,2.275,2964,11.25,11.4005,11.25,11.375,592.8,0.0,1.0
2023-01-10,2.38,2.41,2.29,2.29,14643,11.9,12.05,11.45,11.45,2928.6,0.0,1.0
2023-01-11,2.38,2.42,2.33,2.33,12809,11.9,12.1,11.65,11.65,2561.8,0.0,1.0
2023-01-12,2.39,2.4442,2.35,2.355,9284,11.95,12.221,11.75,11.775,1856.8,0.0,1.0
2023-01-13,2.44,2.45,2.33,2.3816,4520,12.2,12.25,11.65,11.908,904,0.0,1.0
2023-01-17,2.38,2.395,2.36,2.36,1172,11.9,11.975,11.8,11.8,234.4,0.0,1.0
2023-01-18,2.26,2.387,2.26,2.37,7979,11.3,11.935,11.3,11.85,1595.8,0.0,1.0
2023-01-19,2.21,2.31,2.21,2.31,2768,11.05,11.55,11.05,11.55,553.6,0.0,1.0
2023-01-20,2.26,2.33,2.16,2.26,4979,11.3,11.65,10.8,11.3,995.8,0.0,1.0
2023-01-23,2.3,2.362,2.2,2.2701,9672,11.5,11.81,11.0,11.3505,1934.4,0.0,1.0
2023-01-24,2.2,2.31,2.11,2.2,18179,11.0,11.55,10.55,11.0,3635.8,0.0,1.0
2023-01-25,2.22,2.27,2.2,2.2,1956,11.1,11.35,11.0,11.0,391.2,0.0,1.0
2023-01-26,2.21,2.25,2.2,2.2,15414,11.05,11.25,11.0,11.0,3082.8,0.0,1.0
2023-01-27,2.2,2.25,2.15,2.15,15189,11.0,11.25,10.75,10.75,3037.8,0.0,1.0
2023-01-30,2.2,2.3,2.15,2.3,9150,11.0,11.5,10.75,11.5,1830,0.0,1.0
2023-01-31,2.3,2.3,2.191,2.1999,9613,11.5,11.5,10.955,10.9995,1922.6,0.0,1.0
2023-02-01,2.27,2.3,2.2301,2.3,10726,11.35,11.5,11.1505,11.5,2145.2,0.0,1.0
2023-02-02,2.3,2.3,2.25,2.27,11716,11.5,11.5,11.25,11.35,2343.2,0.0,1.0
2023-02-03,2.25,2.3,2.22,2.3,10738,11.25,11.5,11.1,11.5,2147.6,0.0,1.0
2023-02-06,2.267,2.29,2.24,2.27,8351,11.335,11.45,11.2,11.35,1670.2,0.0,1.0
2023-02-07,2.348,2.348,2.25,2.27,17714,11.74,11.74,11.25,11.35,3542.8,0.0,1.0
2023-02-08,2.3701,2.4,2.3,2.3384,4524,11.8505,12.0,11.5,11.692,904.8,0.0,1.0
2023-02-09,2.3,2.3848,2.28,2.3848,25812,11.5,11.924,11.4,11.924,5162.4,0.0,1.0
2023-02-10,2.3,2.3,2.275,2.3,2797,11.5,11.5,11.375,11.5,559.4,0.0,1.0
2023-02-13,2.3001,2.3061,2.23,2.23,1504,11.5005,11.5305,11.15,11.15,300.8,0.0,1.0
2023-02-14,2.3001,2.33,2.3,2.33,4508,11.5005,11.65,11.5,11.65,901.6,0.0,1.0
2023-02-15,2.3,2.3001,2.26,2.3,3694,11.5,11.5005,11.3,11.5,738.8,0.0,1.0
2023-02-16,2.326,2.34,2.31,2.31,1069,11.63,11.7,11.55,11.55,213.8,0.0,1.0
2023-02-17,2.35,2.46,2.3,2.3007,12729,11.75,12.3,11.5,11.5035,2545.8,0.0,1.0
2023-02-21,2.2701,2.3712,2.25,2.36,9670,11.3505,11.856,11.25,11.8,1934,0.0,1.0
2023-02-22,2.04,2.2599,2.0,2.2599,46985,10.2,11.2995,10.0,11.2995,9397,0.0,1.0
2023-02-23,2.01,2.0485,1.95,1.99,15669,10.05,10.2425,9.75,9.95,3133.8,0.0,1.0
2023-02-24,2.0,2.04,1.899,2.01,7350,10.0,10.2,9.495,10.05,1470,0.0,1.0
2023-02-27,1.95,2.06,1.95,1.99,2899,9.75,10.3,9.75,9.95,579.8,0.0,1.0
2023-02-28,1.96,1.97,1.85,1.95,6401,9.8,9.85,9.25,9.75,1280.2,0.0,1.0
2023-03-01,1.92,1.94,1.82,1.94,23340,9.6,9.7,9.1,9.7,4668,0.0,1.0
2023-03-02,1.88,1.9,1.82,1.82,15097,9.4,9.5,9.1,9.1,3019.4,0.0,1.0
2023-03-03,1.9088,1.93,1.87,1.92,14301,9.544,9.65,9.35,9.6,2860.2,0.0,1.0
2023-03-06,2.04,2.1,1.93,1.94,32483,10.2,10.5,9.65,9.7,6496.6,0.0,1.0
2023-03-07,1.94,2.04,1.94,2.01,2155,9.7,10.2,9.7,10.05,431,0.0,1.0
2023-03-08,1.9,1.9618,1.8718,1.956,7812,9.5,9.809,9.359,9.78,1562.4,0.0,1.0
2023-03-09,1.88,1.9227,1.865,1.9227,9425,9.4,9.6135,9.325,9.6135,1885,0.0,1.0
2023-03-10,1.845,1.9,1.83,1.9,4915,9.225,9.5,9.15,9.5,983,0.0,1.0
2023-03-13,1.7999,1.825,1.75,1.82,12698,8.9995,9.125,8.75,9.1,2539.6,0.0,1.0
2023-03-14,1.72,1.8,1.71,1.7811,13102,8.6,9.0,8.55,8.9055,2620.4,0.0,1.0
2023-03-15,1.75,1.99,1.75,1.99,16657,8.75,9.95,8.75,9.95,3331.4,0.0,1.0
2023-03-16,1.77,1.77,1.75,1.75,880,8.85,8.85,8.75,8.75,176,0.0,1.0
2023-03-17,1.75,1.775,1.7227,1.775,12874,8.75,8.875,8.6135,8.875,2574.8,0.0,1.0
2023-03-20,1.78,1.84,1.73,1.73,9829,8.9,9.2,8.65,8.65,1965.8,0.0,1.0
2023-03-21,1.82,1.86,1.7828,1.86,20083,9.1,9.3,8.914,9.3,4016.6,0.0,1.0
2023-03-22,1.87,1.92,1.8555,1.8588,4489,9.35,9.6,9.2775,9.294,897.8,0.0,1.0
2023-03-23,1.87,1.92,1.84,1.91,3248,9.35,9.6,9.2,9.55,649.6,0.0,1.0
2023-03-24,1.88,1.88,1.82,1.8227,2651,9.4,9.4,9.1,9.1135,530.2,0.0,1.0
2023-03-27,1.95,1.95,1.925,1.95,4226,9.75,9.75,9.625,9.75,845.2,0.0,1.0
2023-03-28,2.15,2.27,1.9601,1.9601,24805,10.75,11.35,9.8005,9.8005,4961,0.0,1.0
2023-03-29,2.075,2.15,2.01,2.15,17279,10.375,10.75,10.05,10.75,3455.8,0.0,1.0
2023-03-30,2.0001,2.09,1.95,2.09,1741,10.0005,10.45,9.75,10.45,348.2,0.0,1.0
2023-03-31,1.95,2.0,1.9,1.9,6001,9.75,10.0,9.5,9.5,1200.2,0.0,1.0
2023-04-03,1.99,2.05,1.9,1.95,15075,9.95,10.25,9.5,9.75,3015,0.0,1.0
2023-04-04,1.93,1.99,1.89,1.99,2860,9.65,9.95,9.45,9.95,572,0.0,1.0
2023-04-05,1.94,1.95,1.94,1.95,1890,9.7,9.75,9.7,9.75,378,0.0,1.0
2023-04-06,1.92,1.9297,1.88,1.88,5797,9.6,9.6485,9.4,9.4,1159.4,0.0,1.0
2023-04-10,1.8644,1.94,1.8644,1.94,2967,9.322,9.7,9.322,9.7,593.4,0.0,1.0
2023-04-11,1.78,1.89,1.78,1.82,9702,8.9,9.45,8.9,9.1,1940.4,0.0,1.0
2023-04-12,1.7589,1.82,1.7486,1.7486,3451,8.7945,9.1,8.743,8.743,690.2,0.0,1.0
2023-04-13,1.74,1.7798,1.699,1.7757,44612,8.7,8.899,8.495,8.8785,8922.4,0.0,1.0
2023-04-14,1.715,1.7396,1.71,1.7106,6558,8.575,8.698,8.55,8.553,1311.6,0.0,1.0
2023-04-17,1.8,1.811,1.71,1.71,11199,9.0,9.055,8.55,8.55,2239.8,0.0,1.0
2023-04-18,1.76,1.89,1.76,1.83,6104,8.8,9.45,8.8,9.15,1220.8,0.0,1.0
2023-04-19,1.8,1.81,1.74,1.74,2110,9.0,9.05,8.7,8.7,422,0.0,1.0
2023-04-20,1.8,1.85,1.75,1.85,19102,9.0,9.25,8.75,9.25,3820.4,0.0,1.0
2023-04-21,1.75,2.18,1.73,2.18,95067,8.75,10.9,8.65,10.9,19013.4,0.0,1.0
2023-04-24,1.84,1.9399,1.75,1.75,68300,9.2,9.6995,8.75,8.75,13660,0.0,1.0
2023-04-25,1.78,1.8917,1.78,1.8375,18893,8.9,9.4585,8.9,9.1875,3778.6,0.0,1.0
2023-04-26,1.9072,1.95,1.8,1.8,29467,9.536,9.75,9.0,9.0,5893.4,0.0,1.0
2023-04-27,1.955,1.9601,1.85,1.89,13436,9.775,9.8005,9.25,9.45,2687.2,0.0,1.0
2023-04-28,1.91,1.96,1.89,1.96,10588,9.55,9.8,9.45,9.8,2117.6,0.0,1.0
2023-05-01,1.88,1.92,1.88,1.9,1555,9.4,9.6,9.4,9.5,311,0.0,1.0
2023-05-02,1.93,1.96,1.83,1.87,16745,9.65,9.8,9.15,9.35,3349,0.0,1.0
2023-05-03,1.94,2.0199,1.91,1.91,5539,9.7,10.0995,9.55,9.55,1107.8,0.0,1.0
2023-05-04,1.7807,1.9159,1.7807,1.9159,19570,8.9035,9.5795,8.9035,9.5795,3914,0.0,1.0
2023-05-05,1.79,1.8939,1.77,1.78,13782,8.95,9.4695,8.85,8.9,2756.4,0.0,1.0
2023-05-08,1.73,1.8216,1.73,1.79,13249,8.65,9.108,8.65,8.95,2649.8,0.0,1.0
2023-05-09,1.7999,1.83,1.77,1.78,14471,8.9995,9.15,8.85,8.9,2894.2,0.0,1.0
2023-05-10,1.8,1.82,1.77,1.77,14441,9.0,9.1,8.85,8.85,2888.2,0.0,1.0
2023-05-11,1.98,2.0118,1.72,1.72,45336,9.9,10.059,8.6,8.6,9067.2,0.0,1.0
2023-05-12,1.89,1.98,1.89,1.98,4706,9.45,9.9,9.45,9.9,941.2,0.0,1.0
2023-05-15,1.7609,1.83,1.7601,1.83,2982,8.8045,9.15,8.8005,9.15,596.4,0.0,1.0
2023-05-16,1.75,1.805,1.75,1.805,1926,8.75,9.025,8.75,9.025,385.2,0.0,1.0
2023-05-17,1.78,1.78,1.7792,1.7792,2321,8.9,8.9,8.896,8.896,464.2,0.0,1.0
2023-05-18,1.73,1.79,1.71,1.79,5752,8.65,8.95,8.55,8.95,1150.4,0.0,1.0
2023-05-19,1.73,1.7577,1.71,1.71,1364,8.65,8.7885,8.55,8.55,272.8,0.0,1.0
2023-05-22,1.7103,1.8,1.7103,1.8,6105,8.5515,9.0,8.5515,9.0,1221,0.0,1.0
2023-05-23,1.76,1.81,1.72,1.77,4476,8.8,9.05,8.6,8.85,895.2,0.0,1.0
2023-05-24,1.795,1.83,1.72,1.72,5346,8.975,9.15,8.6,8.6,1069.2,0.0,1.0
2023-05-25,1.79,1.8,1.77,1.79,5463,8.95,9.0,8.85,8.95,1092.6,0.0,1.0
2023-05-26,1.85,1.89,1.79,1.79,3584,9.25,9.45,8.95,8.95,716.8,0.0,1.0
2023-05-30,1.805,1.845,1.74,1.75,6410,9.025,9.225,8.7,8.75,1282,0.0,1.0
2023-05-31,1.7746,1.78,1.76,1.77,1327,8.873,8.9,8.8,8.85,265.4,0.0,1.0
2023-06-01,1.7898,1.7899,1.73,1.73,2960,8.949,8.9495,8.65,8.65,592,0.0,1.0
2023-06-02,1.8,1.8,1.75,1.76,4478,9.0,9.0,8.75,8.8,895.6,0.0,1.0
2023-06-05,1.77,1.8,1.75,1.8,3770,8.85,9.0,8.75,9.0,754,0.0,1.0
2023-06-06,1.77,1.78,1.76,1.77,5387,8.85,8.9,8.8,8.85,1077.4,0.0,1.0
2023-06-07,1.77,1.78,1.74,1.7401,1131,8.85,8.9,8.7,8.7005,226.2,0.0,1.0
2023-06-08,1.745,1.78,1.73,1.76,5229,8.725,8.9,8.65,8.8,1045.8,0.0,1.0
2023-06-09,1.77,1.77,1.73,1.75,2309,8.85,8.85,8.65,8.75,461.8,0.0,1.0
2023-06-12,1.77,1.8,1.77,1.78,1678,8.85,9.0,8.85,8.9,335.6,0.0,1.0
2023-06-13,1.77,1.81,1.77,1.81,1461,8.85,9.05,8.85,9.05,292.2,0.0,1.0
2023-06-14,1.74,1.79,1.74,1.79,4072,8.7,8.95,8.7,8.95,814.4,0.0,1.0
2023-06-15,1.775,1.81,1.775,1.81,1048,8.875,9.05,8.875,9.05,209.6,0.0,1.0
2023-06-16,1.78,1.78,1.7,1.73,20922,8.9,8.9,8.5,8.65,4184.4,0.0,1.0
2023-06-20,1.8193,1.8193,1.77,1.7799,5731,9.0965,9.0965,8.85,8.8995,1146.2,0.0,1.0
2023-06-21,1.72,1.78,1.72,1.78,2150,8.6,8.9,8.6,8.9,430,0.0,1.0
2023-06-22,1.73,1.7635,1.72,1.7635,3979,8.65,8.8175,8.6,8.8175,795.8,0.0,1.0
2023-06-23,1.74,1.74,1.725,1.74,1302,8.7,8.7,8.625,8.7,260.4,0.0,1.0
2023-06-26,1.7299,1.7299,1.69,1.71,9802,8.6495,8.6495,8.45,8.55,1960.4,0.0,1.0
2023-06-27,1.72,1.72,1.69,1.72,3406,8.6,8.6,8.45,8.6,681.2,0.0,1.0
2023-06-28,1.69,1.73,1.68,1.73,4175,8.45,8.65,8.4,8.65,835,0.0,1.0
2023-06-29,1.68,1.69,1.67,1.68,3788,8.4,8.45,8.35,8.4,757.6,0.0,1.0
2023-06-30,1.73,1.7373,1.62,1.662,5468,8.65,8.6865,8.1,8.31,1093.6,0.0,1.0
2023-07-03,1.75,1.75,1.7,1.7,1425,8.75,8.75,8.5,8.5,285,0.0,1.0
2023-07-05,1.76,1.78,1.76,1.78,544,8.8,8.9,8.8,8.9,108.8,0.0,1.0
2023-07-06,1.72,1.7352,1.68,1.7352,1119,8.6,8.676,8.4,8.676,223.8,0.0,1.0
2023-07-07,1.78,1.788,1.6862,1.6862,5217,8.9,8.94,8.431,8.431,1043.4,0.0,1.0
2023-07-10,1.77,1.8206,1.7,1.78,6309,8.85,9.103,8.5,8.9,1261.8,0.0,1.0
2023-07-11,1.85,1.915,1.8,1.8,9226,9.25,9.575,9.0,9.0,1845.2,0.0,1.0
2023-07-12,1.82,1.85,1.82,1.84,1811,9.1,9.25,9.1,9.2,362.2,0.0,1.0
2023-07-13,1.7855,1.7855,1.7129,1.73,9514,8.9275,8.9275,8.5645,8.65,1902.8,0.0,1.0
2023-07-14,1.89,1.9508,1.82,1.8973,6351,9.45,9.754,9.1,9.4865,1270.2,0.0,1.0
2023-07-17,1.88,1.9545,1.88,1.9545,7195,9.4,9.7725,9.4,9.7725,1439,0.0,1.0
2023-07-18,1.87,1.89,1.78,1.89,7019,9.35,9.45,8.9,9.45,1403.8,0.0,1.0
2023-07-19,1.8,1.8001,1.75,1.8,2697,9.0,9.0005,8.75,9.0,539.4,0.0,1.0
2023-07-20,1.86,1.87,1.77,1.77,1232,9.3,9.35,8.85,8.85,246.4,0.0,1.0
2023-07-21,1.86,1.8656,1.86,1.86,3314,9.3,9.328,9.3,9.3,662.8,0.0,1.0
2023-07-24,1.8,1.81,1.78,1.79,1411,9.0,9.05,8.9,8.95,282.2,0.0,1.0
2023-07-25,1.79,1.83,1.79,1.83,885,8.95,9.15,8.95,9.15,177,0.0,1.0
2023-07-26,1.82,1.85,1.82,1.83,1360,9.1,9.25,9.1,9.15,272,0.0,1.0
2023-07-27,1.8201,1.89,1.74,1.82,1991,9.1005,9.45,8.7,9.1,398.2,0.0,1.0
2023-07-28,1.8,1.8,1.76,1.76,1186,9.0,9.0,8.8,8.8,237.2,0.0,1.0
2023-07-31,1.75,1.8,1.74,1.8,2162,8.75,9.0,8.7,9.0,432.4,0.0,1.0
2023-08-01,1.8399,1.8399,1.74,1.75,12855,9.1995,9.1995,8.7,8.75,2571,0.0,1.0
2023-08-02,1.8,1.82,1.8,1.82,1357,9.0,9.1,9.0,9.1,271.4,0.0,1.0
2023-08-03,1.79,1.79,1.75,1.75,4347,8.95,8.95,8.75,8.75,869.4,0.0,1.0
2023-08-04,1.82,1.822,1.81,1.822,5347,9.1,9.11,9.05,9.11,1069.4,0.0,1.0
2023-08-07,1.815,1.84,1.815,1.84,1240,9.075,9.2,9.075,9.2,248,0.0,1.0
2023-08-08,1.835,1.8354,1.79,1.79,1797,9.175,9.177,8.95,8.95,359.4,0.0,1.0
2023-08-09,1.9,1.9,1.83,1.83,7563,9.5,9.5,9.15,9.15,1512.6,0.0,1.0
2023-08-10,1.7901,1.9008,1.76,1.8028,7108,8.9505,9.504,8.8,9.014,1421.6,0.0,1.0
2023-08-11,1.77,1.861,1.74,1.86,3116,8.85,9.305,8.7,9.3,623.2,0.0,1.0
2023-08-14,1.79,1.79,1.7771,1.7771,1894,8.95,8.95,8.8855,8.8855,378.8,0.0,1.0
2023-08-15,1.7,1.77,1.7,1.77,4534,8.5,8.85,8.5,8.85,906.8,0.0,1.0
2023-08-16,1.715,1.725,1.6859,1.725,2632,8.575,8.625,8.4295,8.625,526.4,0.0,1.0
2023-08-17,1.7,1.7,1.689,1.689,894,8.5,8.5,8.445,8.445,178.8,0.0,1.0
2023-08-18,1.73,1.73,1.68,1.68,2810,8.65,8.65,8.4,8.4,562,0.0,1.0
2023-08-21,1.7001,1.715,1.7,1.7,1778,8.5005,8.575,8.5,8.5,355.6,0.0,1.0
2023-08-22,1.6969,1.6969,1.6969,1.6969,2821,8.4845,8.4845,8.4845,8.4845,564.2,0.0,1.0
2023-08-23,1.6801,1.7364,1.6801,1.7364,897,8.4005,8.682,8.4005,8.682,179.4,0.0,1.0
2023-08-24,1.6913,1.7,1.69,1.7,8652,8.4565,8.5,8.45,8.5,1730.4,0.0,1.0
2023-08-25,1.68,1.75,1.6327,1.69,25466,8.4,8.75,8.1635,8.45,5093.2,0.0,1.0
2023-08-28,1.64,1.648,1.5066,1.64,89904,8.2,8.24,7.533,8.2,17980.8,0.0,1.0
2023-08-29,1.54,1.7558,1.54,1.62,6053,7.7,8.779,7.7,8.1,1210.6,0.0,1.0
2023-08-30,1.58,1.69,1.52,1.69,5266,7.9,8.45,7.6,8.45,1053.2,0.0,1.0
2023-08-31,1.52,1.5338,1.52,1.5338,2166,7.6,7.669,7.6,7.669,433.2,0.0,1.0
2023-09-01,1.55,1.64,1.54,1.64,1484,7.75,8.2,7.7,8.2,296.8,0.0,1.0
2023-09-05,1.56,1.59,1.55,1.55,7358,7.8,7.95,7.75,7.75,1471.6,0.0,1.0
2023-09-06,1.55,1.56,1.55,1.56,1451,7.75,7.8,7.75,7.8,290.2,0.0,1.0
2023-09-07,1.5573,1.58,1.54,1.565,13892,7.7865,7.9,7.7,7.825,2778.4,0.0,1.0
2023-09-08,1.55,1.61,1.53,1.61,5363,7.75,8.05,7.65,8.05,1072.6,0.0,1.0
2023-09-11,1.5318,1.5823,1.52,1.565,5778,7.659,7.9115,7.6,7.825,1155.6,0.0,1.0
2023-09-12,1.46,1.53,1.422,1.53,4403,7.3,7.65,7.11,7.65,880.6,0.0,1.0
2023-09-13,1.45,1.5,1.4442,1.49,3261,7.25,7.5,7.221,7.45,652.2,0.0,1.0
2023-09-14,1.46,1.4913,1.45,1.45,1628,7.3,7.4565,7.25,7.25,325.6,0.0,1.0
2023-09-15,1.48,1.55,1.46,1.48,30336,7.4,7.75,7.3,7.4,6067.2,0.0,1.0
2023-09-18,1.585,1.59,1.55,1.55,7117,7.925,7.95,7.75,7.75,1423.4,0.0,1.0
2023-09-19,1.5,1.59,1.47,1.53,7119,7.5,7.95,7.35,7.65,1423.8,0.0,1.0
2023-09-20,1.6,1.6439,1.55,1.55,4761,8.0,8.2195,7.75,7.75,952.2,0.0,1.0
2023-09-21,1.57,1.57,1.55,1.565,2207,7.85,7.85,7.75,7.825,441.4,0.0,1.0
2023-09-22,1.54,1.59,1.535,1.55,9157,7.7,7.95,7.675,7.75,1831.4,0.0,1.0
2023-09-25,1.56,1.56,1.49,1.54,1422,7.8,7.8,7.45,7.7,284.4,0.0,1.0
2023-09-26,1.56,1.56,1.56,1.56,270,7.8,7.8,7.8,7.8,54,0.0,1.0
2023-09-27,1.47,1.47,1.44,1.44,729,7.35,7.35,7.2,7.2,145.8,0.0,1.0
2023-09-28,1.45,1.4699,1.42,1.46,10655,7.25,7.3495,7.1,7.3,2131,0.0,1.0
2023-09-29,1.45,1.47,1.45,1.47,4787,7.25,7.35,7.25,7.35,957.4,0.0,1.0
2023-10-02,1.365,1.43,1.36,1.4,17480,6.825,7.15,6.8,7.0,3496,0.0,1.0
2023-10-03,1.38,1.45,1.35,1.36,15482,6.9,7.25,6.75,6.8,3096.4,0.0,1.0
2023-10-04,1.42,1.45,1.38,1.38,6955,7.1,7.25,6.9,6.9,1391,0.0,1.0
2023-10-05,1.38,1.415,1.38,1.415,4215,6.9,7.075,6.9,7.075,843,0.0,1.0
2023-10-06,1.38,1.38,1.34,1.34,8160,6.9,6.9,6.7,6.7,1632,0.0,1.0
2023-10-09,1.37,1.37,1.26,1.3417,2929,6.85,6.85,6.3,6.7085,585.8,0.0,1.0
2023-10-10,1.34,1.3701,1.3234,1.37,1314,6.7,6.8505,6.617,6.85,262.8,0.0,1.0
2023-10-11,1.28,1.35,1.28,1.34,9983,6.4,6.75,6.4,6.7,1996.6,0.0,1.0
2023-10-12,1.315,1.37,1.315,1.315,3376,6.575,6.85,6.575,6.575,675.2,0.0,1.0
2023-10-13,1.315,1.315,1.315,1.315,401,6.575,6.575,6.575,6.575,80.2,0.0,1.0
2023-10-16,1.32,1.36,1.2987,1.325,7769,6.6,6.8,6.4935,6.625,1553.8,0.0,1.0
2023-10-17,1.32,1.3599,1.32,1.3321,2752,6.6,6.7995,6.6,6.6605,550.4,0.0,1.0
2023-10-18,1.4,1.4,1.35,1.36,10715,7.0,7.0,6.75,6.8,2143,0.0,1.0
2023-10-19,1.4,1.4,1.4,1.4,193,7.0,7.0,7.0,7.0,38.6,0.0,1.0
2023-10-20,1.4,1.4,1.4,1.4,1055,7.0,7.0,7.0,7.0,211,0.0,1.0
2023-10-23,1.41,1.41,1.41,1.41,338,7.05,7.05,7.05,7.05,67.6,0.0,1.0
2023-10-24,1.4457,1.4457,1.39,1.39,26260,7.2285,7.2285,6.95,6.95,5252,0.0,1.0
2023-10-25,1.45,1.45,1.42,1.425,1621,7.25,7.25,7.1,7.125,324.2,0.0,1.0
2023-10-26,1.43,1.43,1.43,1.43,146,7.15,7.15,7.15,7.15,29.2,0.0,1.0
2023-10-27,1.3929,1.3929,1.3929,1.3929,337,6.9645,6.9645,6.9645,6.9645,67.4,0.0,1.0
2023-10-30,1.3902,1.415,1.39,1.39,1104,6.951,7.075,6.95,6.95,220.8,0.0,1.0
2023-10-31,1.45,1.4605,1.34,1.34,8194,7.25,7.3025,6.7,6.7,1638.8,0.0,1.0
2023-11-01,1.47,1.48,1.464,1.47,2171,7.35,7.4,7.32,7.35,434.2,0.0,1.0
2023-11-02,1.47,1.47,1.47,1.47,506,7.35,7.35,7.35,7.35,101.2,0.0,1.0
2023-11-03,1.49,1.5,1.49,1.5,533,7.45,7.5,7.45,7.5,106.6,0.0,1.0
2023-11-06,1.4501,1.4501,1.45,1.45,741,7.2505,7.2505,7.25,7.25,148.2,0.0,1.0
2023-11-07,1.498,1.5,1.4543,1.5,1604,7.49,7.5,7.2715,7.5,320.8,0.0,1.0
2023-11-08,1.498,1.498,1.498,1.498,462,7.49,7.49,7.49,7.49,92.4,0.0,1.0
2023-11-09,1.53,1.565,1.5,1.5,4505,7.65,7.825,7.5,7.5,901,0.0,1.0
2023-11-10,1.5,1.58,1.5,1.55,3428,7.5,7.9,7.5,7.75,685.6,0.0,1.0
2023-11-13,1.5,1.5,1.5,1.5,287,7.5,7.5,7.5,7.5,57.4,0.0,1.0
2023-11-14,1.5,1.5,1.5,1.5,258,7.5,7.5,7.5,7.5,51.6,0.0,1.0
2023-11-15,1.5,1.5068,1.5,1.5,1139,7.5,7.534,7.5,7.5,227.8,0.0,1.0
2023-11-16,1.4094,1.4094,1.4094,1.4094,1273,7.047,7.047,7.047,7.047,254.6,0.0,1.0
2023-11-17,1.4824,1.4824,1.45,1.45,1692,7.412,7.412,7.25,7.25,338.4,0.0,1.0
2023-11-20,1.4799,1.48,1.45,1.48,10911,7.3995,7.4,7.25,7.4,2182.2,0.0,1.0
2023-11-21,1.525,1.5421,1.51,1.51,4045,7.625,7.7105,7.55,7.55,809,0.0,1.0
2023-11-22,1.53,1.545,1.525,1.525,6760,7.65,7.725,7.625,7.625,1352,0.0,1.0
2023-11-24,1.53,1.53,1.53,1.53,296,7.65,7.65,7.65,7.65,59.2,0.0,1.0
2023-11-27,1.5,1.51,1.5,1.51,2515,7.5,7.55,7.5,7.55,503,0.0,1.0
2023-11-28,1.5367,1.5367,1.5367,1.5367,658,7.6835,7.6835,7.6835,7.6835,131.6,0.0,1.0
2023-11-29,1.52,1.52,1.5,1.5,3910,7.6,7.6,7.5,7.5,782,0.0,1.0
2023-11-30,1.52,1.5499,1.52,1.5499,7320,7.6,7.7495,7.6,7.7495,1464,0.0,1.0
2023-12-01,1.53,1.5301,1.5,1.52,1912,7.65,7.6505,7.5,7.6,382.4,0.0,1.0
2023-12-04,1.54,1.54,1.45,1.5,3566,7.7,7.7,7.25,7.5,713.2,0.0,1.0
2023-12-05,1.55,1.55,1.5,1.51,7637,7.75,7.75,7.5,7.55,1527.4,0.0,1.0
2023-12-06,1.43,1.52,1.4,1.52,14716,7.15,7.6,7.0,7.6,2943.2,0.0,1.0
2023-12-07,1.45,1.45,1.4499,1.4499,6254,7.25,7.25,7.2495,7.2495,1250.8,0.0,1.0
2023-12-08,1.45,1.451,1.4,1.451,6959,7.25,7.255,7.0,7.255,1391.8,0.0,1.0
2023-12-11,1.425,1.45,1.4,1.45,7785,7.125,7.25,7.0,7.25,1557,0.0,1.0
2023-12-12,1.42,1.4447,1.42,1.4437,2448,7.1,7.2235,7.1,7.2185,489.6,0.0,1.0
2023-12-13,1.38,1.45,1.38,1.415,3997,6.9,7.25,6.9,7.075,799.4,0.0,1.0
2023-12-14,1.425,1.4499,1.38,1.3986,10684,7.125,7.2495,6.9,6.993,2136.8,0.0,1.0
2023-12-15,1.49,1.5445,1.4396,1.4396,18376,7.45,7.7225,7.198,7.198,3675.2,0.0,1.0
2023-12-18,1.41,1.55,1.4,1.4,7854,7.05,7.75,7.0,7.0,1570.8,0.0,1.0
2023-12-19,1.465,1.52,1.4291,1.43,10317,7.325,7.6,7.1455,7.15,2063.4,0.0,1.0
2023-12-20,1.55,1.55,1.45,1.54,4568,7.75,7.75,7.25,7.7,913.6,0.0,1.0
2023-12-21,1.53,1.57,1.5,1.5601,7618,7.65,7.85,7.5,7.8005,1523.6,0.0,1.0
2023-12-22,1.524,1.53,1.524,1.53,676,7.62,7.65,7.62,7.65,135.2,0.0,1.0
2023-12-26,1.5299,1.5299,1.5,1.5,3302,7.6495,7.6495,7.5,7.5,660.4,0.0,1.0
2023-12-27,1.75,1.825,1.5201,1.53,39011,8.75,9.125,7.6005,7.65,7802.2,0.0,1.0
2023-12-28,1.68,1.7413,1.6601,1.7,5920,8.4,8.7065,8.3005,8.5,1184,0.0,1.0
2023-12-29,1.64,1.6788,1.52,1.52,6034,8.2,8.394,7.6,7.6,1206.8,0.0,1.0
2024-01-02,1.69,1.71,1.64,1.64,7506,8.45,8.55,8.2,8.2,1501.2,0.0,1.0
2024-01-03,1.6901,1.77,1.69,1.75,10184,8.4505,8.85,8.45,8.75,2036.8,0.0,1.0
2024-01-04,1.7,1.82,1.66,1.66,8930,8.5,9.1,8.3,8.3,1786,0.0,1.0
2024-01-05,1.7471,1.7471,1.7,1.72,2673,8.7355,8.7355,8.5,8.6,534.6,0.0,1.0
2024-01-08,1.71,1.78,1.71,1.77,6774,8.55,8.9,8.55,8.85,1354.8,0.0,1.0
2024-01-09,1.7002,1.735,1.7,1.72,3270,8.501,8.675,8.5,8.6,654,0.0,1.0
2024-01-10,1.7199,1.7199,1.69,1.7,6559,8.5995,8.5995,8.45,8.5,1311.8,0.0,1.0
2024-01-11,1.7303,1.7303,1.73,1.73,443,8.6515,8.6515,8.65,8.65,88.6,0.0,1.0
2024-01-12,1.71,1.73,1.71,1.73,1057,8.55,8.65,8.55,8.65,211.4,0.0,1.0
2024-01-16,1.52,1.71,1.5,1.71,13680,7.6,8.55,7.5,8.55,2736,0.0,1.0
2024-01-17,1.45,1.49,1.4,1.48,3133,7.25,7.45,7.0,7.4,626.6,0.0,1.0
2024-01-18,1.69,1.735,1.425,1.4431,15375,8.45,8.675,7.125,7.2155,3075,0.0,1.0
2024-01-19,1.6,1.6899,1.6,1.67,1442,8.0,8.4495,8.0,8.35,288.4,0.0,1.0
2024-01-22,1.61,1.62,1.61,1.62,1015,8.05,8.1,8.05,8.1,203,0.0,1.0
2024-01-23,1.61,1.6332,1.61,1.61,3118,8.05,8.166,8.05,8.05,623.6,0.0,1.0
2024-01-24,1.63,1.76,1.63,1.66,25082,8.15,8.8,8.15,8.3,5016.4,0.0,1.0
2024-01-25,1.6824,1.73,1.59,1.59,737,8.412,8.65,7.95,7.95,147.4,0.0,1.0
2024-01-26,1.5385,1.7,1.48,1.68,8382,7.6925,8.5,7.4,8.4,1676.4,0.0,1.0
2024-01-29,1.55,1.5999,1.5001,1.5793,11252,7.75,7.9995,7.5005,7.8965,2250.4,0.0,1.0
2024-01-30,1.5401,1.5401,1.5058,1.5058,569,7.7005,7.7005,7.529,7.529,113.8,0.0,1.0
2024-01-31,1.47,1.58,1.47,1.58,2446,7.35,7.9,7.35,7.9,489.2,0.0,1.0
2024-02-01,1.5585,1.5585,1.4766,1.4799,6588,7.7925,7.7925,7.383,7.3995,1317.6,0.0,1.0
2024-02-02,1.66,1.66,1.4827,1.51,3445,8.3,8.3,7.4135,7.55,689,0.0,1.0
2024-02-05,1.62,1.6822,1.6,1.66,4263,8.1,8.411,8.0,8.3,852.6,0.0,1.0
2024-02-06,1.5101,1.52,1.5016,1.52,1099,7.5505,7.6,7.508,7.6,219.8,0.0,1.0
2024-02-07,1.5101,1.66,1.47,1.66,7308,7.5505,8.3,7.35,8.3,1461.6,0.0,1.0
2024-02-08,1.61,1.65,1.48,1.51,16851,8.05,8.25,7.4,7.55,3370.2,0.0,1.0
2024-02-09,1.61,1.61,1.61,1.61,324,8.05,8.05,8.05,8.05,64.8,0.0,1.0
2024-02-12,1.64,1.69,1.58,1.62,5638,8.2,8.45,7.9,8.1,1127.6,0.0,1.0
2024-02-13,1.64,1.64,1.61,1.61,3554,8.2,8.2,8.05,8.05,710.8,0.0,1.0
2024-02-14,1.65,1.68,1.61,1.6432,3681,8.25,8.4,8.05,8.216,736.2,0.0,1.0
2024-02-15,1.71,1.71,1.5099,1.5099,12559,8.55,8.55,7.5495,7.5495,2511.8,0.0,1.0
2024-02-16,1.7041,1.71,1.61,1.71,1580,8.5205,8.55,8.05,8.55,316,0.0,1.0
2024-02-20,1.7,1.7021,1.64,1.64,4758,8.5,8.5105,8.2,8.2,951.6,0.0,1.0
2024-02-21,1.7,1.7019,1.7,1.7,3268,8.5,8.5095,8.5,8.5,653.6,0.0,1.0
2024-02-22,1.63,1.75,1.63,1.7,5516,8.15,8.75,8.15,8.5,1103.2,0.0,1.0
2024-02-23,1.65,1.692,1.6452,1.6452,4088,8.25,8.46,8.226,8.226,817.6,0.0,1.0
2024-02-26,1.57,1.63,1.5,1.63,11650,7.85,8.15,7.5,8.15,2330,0.0,1.0
2024-02-27,1.58,1.85,1.57,1.59,11384,7.9,9.25,7.85,7.95,2276.8,0.0,1.0
2024-02-28,1.64,1.7276,1.58,1.58,7624,8.2,8.638,7.9,7.9,1524.8,0.0,1.0
2024-02-29,1.58,1.62,1.58,1.59,7252,7.9,8.1,7.9,7.95,1450.4,0.0,1.0
2024-03-01,1.5624,1.61,1.55,1.58,16357,7.812,8.05,7.75,7.9,3271.4,0.0,1.0
2024-03-04,1.5999,1.5999,1.55,1.56,9733,7.9995,7.9995,7.75,7.8,1946.6,0.0,1.0
2024-03-05,1.5063,1.61,1.48,1.48,12164,7.5315,8.05,7.4,7.4,2432.8,0.0,1.0
2024-03-06,1.5399,1.545,1.45,1.545,6817,7.6995,7.725,7.25,7.725,1363.4,0.0,1.0
2024-03-07,1.52,1.58,1.48,1.5,18032,7.6,7.9,7.4,7.5,3606.4,0.0,1.0
2024-03-08,1.6,1.6,1.55,1.55,1314,8.0,8.0,7.75,7.75,262.8,0.0,1.0
2024-03-11,1.56,1.63,1.56,1.63,6762,7.8,8.15,7.8,8.15,1352.4,0.0,1.0
2024-03-12,1.42,1.55,1.39,1.52,30815,7.1,7.75,6.95,7.6,6163,0.0,1.0
2024-03-13,1.45,1.47,1.41,1.42,6486,7.25,7.35,7.05,7.1,1297.2,0.0,1.0
2024-03-14,1.44,1.44,1.38,1.4,4862,7.2,7.2,6.9,7.0,972.4,0.0,1.0
2024-03-15,1.41,1.43,1.4,1.42,3704,7.05,7.15,7.0,7.1,740.8,0.0,1.0
2024-03-18,1.37,1.43,1.37,1.43,10209,6.85,7.15,6.85,7.15,2041.8,0.0,1.0
2024-03-19,1.36,1.4254,1.36,1.4,15861,6.8,7.127,6.8,7.0,3172.2,0.0,1.0
2024-03-20,1.4113,1.4484,1.3901,1.4,6495,7.0565,7.242,6.9505,7.0,1299,0.0,1.0
2024-03-21,1.53,1.64,1.53,1.64,26873,7.65,8.2,7.65,8.2,5374.6,0.0,1.0
2024-03-22,1.5,1.5999,1.37,1.53,13336,7.5,7.9995,6.85,7.65,2667.2,0.0,1.0
2024-03-25,1.49,1.6,1.49,1.6,3779,7.45,8.0,7.45,8.0,755.8,0.0,1.0
2024-03-26,1.48,1.5,1.4441,1.5,4732,7.4,7.5,7.2205,7.5,946.4,0.0,1.0
2024-03-27,1.488,1.488,1.47,1.4878,2478,7.44,7.44,7.35,7.439,495.6,0.0,1.0
2024-03-28,1.49,1.5,1.485,1.49,6574,7.45,7.5,7.425,7.45,1314.8,0.0,1.0
2024-04-01,1.4,1.49,1.4,1.49,9412,7.0,7.45,7.0,7.45,1882.4,0.0,1.0
2024-04-02,1.45,1.49,1.39,1.45,9188,7.25,7.45,6.95,7.25,1837.6,0.0,1.0
2024-04-03,1.41,1.52,1.38,1.38,15631,7.05,7.6,6.9,6.9,3126.2,0.0,1.0
2024-04-04,1.41,1.41,1.41,1.41,527,7.05,7.05,7.05,7.05,105.4,0.0,1.0
2024-04-05,1.41,1.41,1.41,1.41,81,7.05,7.05,7.05,7.05,16.2,0.0,1.0
2024-04-08,1.5227,1.59,1.4063,1.4063,4844,7.6135,7.95,7.0315,7.0315,968.8,0.0,1.0
2024-04-09,1.56,1.56,1.51,1.51,2194,7.8,7.8,7.55,7.55,438.8,0.0,1.0
2024-04-10,1.45,1.45,1.3235,1.36,29263,7.25,7.25,6.6175,6.8,5852.6,0.0,1.0
2024-04-11,1.3821,1.3905,1.33,1.37,9146,6.9105,6.9525,6.65,6.85,1829.2,0.0,1.0
2024-04-12,1.32,1.37,1.2639,1.37,20865,6.6,6.85,6.3195,6.85,4173,0.0,1.0
2024-04-15,1.28,1.43,1.27,1.32,6109,6.4,7.15,6.35,6.6,1221.8,0.0,1.0
2024-04-16,1.3,1.31,1.28,1.28,8955,6.5,6.55,6.4,6.4,1791,0.0,1.0
2024-04-17,1.324,1.39,1.27,1.3,10973,6.62,6.95,6.35,6.5,2194.6,0.0,1.0
2024-04-18,1.2701,1.32,1.27,1.32,3921,6.3505,6.6,6.35,6.6,784.2,0.0,1.0
2024-04-19,1.0,1.288,0.99,1.28,96703,5.0,6.44,4.95,6.4,19340.6,0.0,1.0
2024-04-22,1.01,1.08,0.9488,0.9999,25664,5.05,5.4,4.744,4.9995,5132.8,0.0,1.0
2024-04-23,1.04,1.04,0.97,1.01,9226,5.2,5.2,4.85,5.05,1845.2,0.0,1.0
2024-04-24,1.04,1.05,1.0,1.03,6922,5.2,5.25,5.0,5.15,1384.4,0.0,1.0
2024-04-25,1.0499,1.06,1.0499,1.06,442,5.2495,5.3,5.2495,5.3,88.4,0.0,1.0
2024-04-26,1.13,1.14,0.97,1.05,17182,5.65,5.7,4.85,5.25,3436.4,0.0,1.0
2024-04-29,1.12,1.14,1.0085,1.12,8213,5.6,5.7,5.0425,5.6,1642.6,0.0,1.0
2024-04-30,1.0993,1.14,1.09,1.14,3601,5.4965,5.7,5.45,5.7,720.2,0.0,1.0
2024-05-01,1.15,1.17,1.07,1.07,8372,5.75,5.85,5.35,5.35,1674.4,0.0,1.0
2024-05-02,1.15,1.15,1.03,1.15,4102,5.75,5.75,5.15,5.75,820.4,0.0,1.0
2024-05-03,1.19,1.2,1.1415,1.15,10394,5.95,6.0,5.7075,5.75,2078.8,0.0,1.0
2024-05-06,1.26,1.33,1.195,1.195,3160,6.3,6.65,5.975,5.975,632,0.0,1.0
2024-05-07,1.16,1.2,1.02,1.2,3000,5.8,6.0,5.1,6.0,600,0.0,1.0
2024-05-08,1.205,1.205,1.16,1.16,4801,6.025,6.025,5.8,5.8,960.2,0.0,1.0
2024-05-09,1.08,1.155,1.02,1.13,17088,5.4,5.775,5.1,5.65,3417.6,0.0,1.0
2024-05-10,1.0698,1.08,1.02,1.06,6600,5.349,5.4,5.1,5.3,1320,0.0,1.0
2024-05-13,1.1,1.12,1.0201,1.07,6581,5.5,5.6,5.1005,5.35,1316.2,0.0,1.0
2024-05-14,1.06,1.06,1.06,1.06,1484,5.3,5.3,5.3,5.3,296.8,0.0,1.0
2024-05-15,1.04,1.06,1.03,1.06,7747,5.2,5.3,5.15,5.3,1549.4,0.0,1.0
2024-05-16,1.04,1.0401,1.04,1.0401,750,5.2,5.2005,5.2,5.2005,150,0.0,1.0
2024-05-17,1.085,1.0998,1.05,1.05,3461,5.425,5.499,5.25,5.25,692.2,0.0,1.0
2024-05-20,1.07,1.14,1.04,1.04,8926,5.35,5.7,5.2,5.2,1785.2,0.0,1.0
2024-05-21,1.1399,1.1399,1.09,1.09,695,5.6995,5.6995,5.45,5.45,139,0.0,1.0
2024-05-22,1.1499,1.16,1.14,1.16,7322,5.7495,5.8,5.7,5.8,1464.4,0.0,1.0
2024-05-23,1.116,1.116,1.06,1.06,662,5.58,5.58,5.3,5.3,132.4,0.0,1.0
2024-05-24,1.09,1.09,1.09,1.09,549,5.45,5.45,5.45,5.45,109.8,0.0,1.0
2024-05-28,1.065,1.09,1.0101,1.0501,6746,5.325,5.45,5.0505,5.2505,1349.2,0.0,1.0
2024-05-29,1.1,1.12,1.09,1.09,2127,5.5,5.6,5.45,5.45,425.4,0.0,1.0
2024-05-30,1.0101,1.0999,1.01,1.0999,3655,5.0505,5.4995,5.05,5.4995,731,0.0,1.0
2024-05-31,1.02,1.0343,1.0,1.01,10713,5.1,5.1715,5.0,5.05,2142.6,0.0,1.0
2024-06-03,1.0,1.02,0.97,1.02,6818,5.0,5.1,4.85,5.1,1363.6,0.0,1.0
2024-06-04,1.03,1.0389,1.0,1.0,5690,5.15,5.1945,5.0,5.0,1138,0.0,1.0
2024-06-05,0.9999,1.0,0.99,0.99,20917,4.9995,5.0,4.95,4.95,4183.4,0.0,1.0
2024-06-06,0.9901,1.0073,0.9447,1.0073,1641,4.9505,5.0365,4.7235,5.0365,328.2,0.0,1.0
2024-06-07,0.99,1.0,0.95,1.0,2732,4.95,5.0,4.75,5.0,546.4,0.0,1.0
2024-06-10,0.9899,0.99,0.8,0.94,5081,4.9495,4.95,4.0,4.7,1016.2,0.0,1.0
2024-06-11,0.925,0.97,0.9,0.9699,7860,4.625,4.85,4.5,4.8495,1572,0.0,1.0
2024-06-12,0.91,0.94,0.9,0.94,11128,4.55,4.7,4.5,4.7,2225.6,0.0,1.0
2024-06-13,0.9,0.91,0.88,0.9099,7048,4.5,4.55,4.4,4.5495,1409.6,0.0,1.0
2024-06-14,0.85,0.88,0.85,0.85,1827,4.25,4.4,4.25,4.25,365.4,0.0,1.0
2024-06-17,0.91,0.91,0.8399,0.9,19696,4.55,4.55,4.1995,4.5,3939.2,0.0,1.0
2024-06-18,0.95,0.95,0.91,0.91,8586,4.75,4.75,4.55,4.55,1717.2,0.0,1.0
2024-06-20,0.92,0.93,0.88,0.9151,2600,4.6,4.65,4.4,4.5755,520,0.0,1.0
2024-06-21,0.8722,0.92,0.8722,0.92,12366,4.361,4.6,4.361,4.6,2473.2,0.0,1.0
2024-06-24,0.91,0.9173,0.8008,0.85,11726,4.55,4.5865,4.004,4.25,2345.2,0.0,1.0
2024-06-25,0.9292,0.94,0.873,0.873,6113,4.646,4.7,4.365,4.365,1222.6,0.0,1.0
2024-06-26,0.9,0.9,0.8707,0.8707,1954,4.5,4.5,4.3535,4.3535,390.8,0.0,1.0
2024-06-27,1.1401,1.36,0.95,0.95,74114,5.7005,6.8,4.75,4.75,14822.8,0.0,1.0
2024-06-28,1.12,1.14,0.9061,1.11,6197,5.6,5.7,4.5305,5.55,1239.4,0.0,1.0
2024-07-01,1.02,1.12,1.02,1.12,4747,5.1,5.6,5.1,5.6,949.4,0.0,1.0
2024-07-02,0.933,1.0,0.85,1.0,3318,4.665,5.0,4.25,5.0,663.6,0.0,1.0
2024-07-03,1.03,1.03,1.01,1.01,790,5.15,5.15,5.05,5.05,158,0.0,1.0
2024-07-05,1.075,1.075,1.02,1.02,3121,5.375,5.375,5.1,5.1,624.2,0.0,1.0
2024-07-08,1.03006,1.03006,0.9485,0.98,4120,5.1503,5.1503,4.7425,4.9,824,0.0,1.0
2024-07-09,0.99,0.99,0.96,0.96,588,4.95,4.95,4.8,4.8,117.6,0.0,1.0
2024-07-10,0.97,1.0,0.97,1.0,3354,4.85,5.0,4.85,5.0,670.8,0.0,1.0
2024-07-11,0.96,0.96,0.96,0.96,593,4.8,4.8,4.8,4.8,118.6,0.0,1.0
2024-07-12,0.9599,0.9599,0.866,0.95,7339,4.7995,4.7995,4.33,4.75,1467.8,0.0,1.0
2024-07-15,1.09,1.2,0.8545,0.8545,4862,5.45,6.0,4.2725,4.2725,972.4,0.0,1.0
2024-07-16,1.1,1.15,1.06,1.1,8509,5.5,5.75,5.3,5.5,1701.8,0.0,1.0
2024-07-17,1.1,1.1,0.99,0.99,7463,5.5,5.5,4.95,4.95,1492.6,0.0,1.0
2024-07-18,1.0299,1.03,1.0299,1.03,597,5.1495,5.15,5.1495,5.15,119.4,0.0,1.0
2024-07-19,1.0216,1.0216,1.0216,1.0216,256,5.108,5.108,5.108,5.108,51.2,0.0,1.0
2024-07-22,1.02,1.02,1.01,1.0151,1901,5.1,5.1,5.05,5.0755,380.2,0.0,1.0
2024-07-23,1.05,1.06,1.02,1.02,2627,5.25,5.3,5.1,5.1,525.4,0.0,1.0
2024-07-24,1.05,1.08,1.04,1.04,2096,5.25,5.4,5.2,5.2,419.2,0.0,1.0
2024-07-25,0.9938,1.046,0.9938,1.04,3287,4.969,5.23,4.969,5.2,657.4,0.0,1.0
2024-07-26,0.975,1.03,0.918,0.919,13908,4.875,5.15,4.59,4.595,2781.6,0.0,1.0
2024-07-29,0.88,0.9588,0.8703,0.95,5567,4.4,4.794,4.3515,4.75,1113.4,0.0,1.0
2024-07-30,0.9757,0.9757,0.9,0.9242,9374,4.8785,4.8785,4.5,4.621,1874.8,0.0,1.0
2024-07-31,0.95,0.9528,0.95,0.9528,2557,4.75,4.764,4.75,4.764,511.4,0.0,1.0
2024-08-01,0.9288,1.03,0.89,0.9199,8970,4.644,5.15,4.45,4.5995,1794,0.0,1.0
2024-08-02,0.91,0.92,0.7607,0.910392,6133,4.55,4.6,3.8035,4.55196,1226.6,0.0,1.0
2024-08-05,0.85,0.925,0.85,0.86,3024,4.25,4.625,4.25,4.3,604.8,0.0,1.0
2024-08-06,0.9935,1.0,0.8,0.94,3867,4.9675,5.0,4.0,4.7,773.4,0.0,1.0
2024-08-07,0.8861,0.946,0.8861,0.946,32560,4.4305,4.73,4.4305,4.73,6512,0.0,1.0
2024-08-08,0.92,0.92,0.8861,0.8861,1053,4.6,4.6,4.4305,4.4305,210.6,0.0,1.0
2024-08-09,0.95,1.0,0.95,1.0,1549,4.75,5.0,4.75,5.0,309.8,0.0,1.0
2024-08-12,0.9665,0.9999,0.9532,0.981,3149,4.8325,4.9995,4.766,4.905,629.8,0.0,1.0
2024-08-13,0.945,0.9799,0.9047,0.9048,2927,4.725,4.8995,4.5235,4.524,585.4,0.0,1.0
2024-08-14,0.9,0.96,0.9,0.96,3270,4.5,4.8,4.5,4.8,654,0.0,1.0
2024-08-15,0.9,0.92,0.86,0.9199,4603,4.5,4.6,4.3,4.5995,920.6,0.0,1.0
2024-08-16,0.92,0.92,0.9,0.9,6016,4.6,4.6,4.5,4.5,1203.2,0.0,1.0
2024-08-19,0.92,0.92,0.9,0.9,4990,4.6,4.6,4.5,4.5,998,0.0,1.0
2024-08-20,0.85,0.92,0.845,0.92,20078,4.25,4.6,4.225,4.6,4015.6,0.0,1.0
2024-08-21,0.88,0.88,0.8352,0.85,5745,4.4,4.4,4.176,4.25,1149,0.0,1.0
2024-08-22,0.829462,0.859099,0.829462,0.8507,1862,4.14731,4.295495,4.14731,4.2535,372.4,0.0,1.0
2024-08-23,0.81,0.86,0.81,0.86,11787,4.05,4.3,4.05,4.3,2357.4,0.0,1.0
2024-08-26,0.77,0.82,0.75,0.78,27909,3.85,4.1,3.75,3.9,5581.8,0.0,1.0
2024-08-27,0.8,0.82,0.78,0.8085,4775,4.0,4.1,3.9,4.0425,955,0.0,1.0
2024-08-28,0.8152,0.8925,0.8,0.84,29762,4.076,4.4625,4.0,4.2,5952.4,0.0,1.0
2024-08-29,0.796749,0.8,0.792461,0.792461,2667,3.983745,4.0,3.962305,3.962305,533.4,0.0,1.0
2024-08-30,0.7626,0.8195,0.75,0.781,116280,3.813,4.0975,3.75,3.905,23256,0.0,1.0
2024-09-03,0.74,0.76,0.7303,0.76,3341,3.7,3.8,3.6515,3.8,668.2,0.0,1.0
2024-09-04,0.7601,0.7801,0.76,0.76,23148,3.8005,3.9005,3.8,3.8,4629.6,0.0,1.0
2024-09-05,0.7651,0.7651,0.765,0.765,1568,3.8255,3.8255,3.825,3.825,313.6,0.0,1.0
2024-09-06,0.77,0.7801,0.7651,0.7801,5302,3.85,3.9005,3.8255,3.9005,1060.4,0.0,1.0
2024-09-09,0.73,0.7717,0.705,0.7717,9063,3.65,3.8585,3.525,3.8585,1812.6,0.0,1.0
2024-09-10,0.7188,0.7356,0.7127,0.73,3413,3.594,3.678,3.5635,3.65,682.6,0.0,1.0
2024-09-11,0.7224,0.7224,0.7,0.71,46279,3.612,3.612,3.5,3.55,9255.8,0.0,1.0
2024-09-12,0.7621,0.78,0.73,0.78,2845,3.8105,3.9,3.65,3.9,569,0.0,1.0
2024-09-13,0.751,0.8,0.751,0.7615,12197,3.755,4.0,3.755,3.8075,2439.4,0.0,1.0
2024-09-16,0.85,0.85,0.76,0.77,113944,4.25,4.25,3.8,3.85,22788.8,0.0,1.0
2024-09-17,0.8,0.8501,0.791,0.85,23057,4.0,4.2505,3.955,4.25,4611.4,0.0,1.0
2024-09-18,0.79,0.8709,0.71,0.78,36325,3.95,4.3545,3.55,3.9,7265,0.0,1.0
2024-09-19,0.8034,0.8489,0.78,0.79,21129,4.017,4.2445,3.9,3.95,4225.8,0.0,1.0
2024-09-20,0.8,0.8,0.790199,0.8,17272,4.0,4.0,3.950995,4.0,3454.4,0.0,1.0
2024-09-23,0.79,0.839,0.79,0.809,11090,3.95,4.195,3.95,4.045,2218,0.0,1.0
2024-09-24,0.8105,0.8678,0.79,0.79,10609,4.0525,4.339,3.95,3.95,2121.8,0.0,1.0
2024-09-25,0.7976,0.81,0.78,0.81,20250,3.988,4.05,3.9,4.05,4050,0.0,1.0
2024-09-26,0.76,0.8,0.745,0.8,13339,3.8,4.0,3.725,4.0,2667.8,0.0,1.0
2024-09-27,0.7992,0.82475,0.78,0.8,10188,3.996,4.12375,3.9,4.0,2037.6,0.0,1.0
2024-09-30,0.7675,0.7992,0.76,0.773442,11928,3.8375,3.996,3.8,3.86721,2385.6,0.0,1.0
2024-10-01,0.7849,0.8,0.71,0.797,13094,3.9245,4.0,3.55,3.985,2618.8,0.0,1.0
2024-10-02,0.78,0.8,0.7419,0.78,12136,3.9,4.0,3.7095,3.9,2427.2,0.0,1.0
2024-10-03,0.75,0.79,0.74,0.79,4885,3.75,3.95,3.7,3.95,977,0.0,1.0
2024-10-04,0.7501,0.79,0.741,0.777,13889,3.7505,3.95,3.705,3.885,2777.8,0.0,1.0
2024-10-07,0.7636,0.782,0.75,0.782,4735,3.818,3.91,3.75,3.91,947,0.0,1.0
2024-10-08,0.78,0.78,0.75,0.7635,4335,3.9,3.9,3.75,3.8175,867,0.0,1.0
2024-10-09,0.83,0.857533,0.7801,0.7801,3277,4.15,4.287665,3.9005,3.9005,655.4,0.0,1.0
2024-10-10,0.849899,0.849899,0.78,0.7999,7801,4.249495,4.249495,3.9,3.9995,1560.2,0.0,1.0
2024-10-11,0.7999,0.82,0.7801,0.82,1204,3.9995,4.1,3.9005,4.1,240.8,0.0,1.0
2024-10-14,0.8797,0.8797,0.821,0.849,18920,4.3985,4.3985,4.105,4.245,3784,0.0,1.0
2024-10-15,0.8881,0.9897,0.879,0.88,11013,4.4405,4.9485,4.395,4.4,2202.6,0.0,1.0
2024-10-16,0.91,0.91,0.91,0.91,1693,4.55,4.55,4.55,4.55,338.6,0.0,1.0
2024-10-17,0.91,0.91,0.91,0.91,155,4.55,4.55,4.55,4.55,31,0.0,1.0
2024-10-18,0.9175,0.92,0.91,0.91,3618,4.5875,4.6,4.55,4.55,723.6,0.0,1.0
2024-10-21,0.91,0.986,0.850101,0.95,6921,4.55,4.93,4.250505,4.75,1384.2,0.0,1.0
2024-10-22,0.8511,0.9955,0.8008,0.8503,7674,4.2555,4.9775,4.004,4.2515,1534.8,0.0,1.0
2024-10-23,0.8805,0.9377,0.85001,0.9377,2217,4.4025,4.6885,4.25005,4.6885,443.4,0.0,1.0
2024-10-24,0.89,0.89,0.818998,0.818998,6417,4.45,4.45,4.09499,4.09499,1283.4,0.0,1.0
2024-10-25,0.9767,0.9859,0.89,0.89,863232,4.8835,4.9295,4.45,4.45,172646.4,0.0,1.0
2024-10-28,0.8748,0.9185,0.7338,0.83,1037459,4.374,4.5925,3.669,4.15,207491.8,0.0,1.0
2024-10-29,0.9221,0.9221,0.7902,0.8136,88081,4.6105,4.6105,3.951,4.068,17616.2,0.0,1.0
2024-10-30,1.03,1.07,0.871,0.9299,86944,5.15,5.35,4.355,4.6495,17388.8,0.0,1.0
2024-10-31,0.9586,1.02,0.8825,1.02,63411,4.793,5.1,4.4125,5.1,12682.2,0.0,1.0
2024-11-01,1.04,1.06,0.9503,0.9586,31849,5.2,5.3,4.7515,4.793,6369.8,0.0,1.0
2024-11-04,1.0368,1.04,0.9652,1.0136,15400,5.184,5.2,4.826,5.068,3080,0.0,1.0
2024-11-05,0.99,1.0,0.9251,0.9251,3991,4.95,5.0,4.6255,4.6255,798.2,0.0,1.0
2024-11-06,0.97,0.9899,0.9011,0.95,16445,4.85,4.9495,4.5055,4.75,3289,0.0,1.0
2024-11-07,0.93,0.9892,0.9203,0.97,24961,4.65,4.946,4.6015,4.85,4992.2,0.0,1.0
2024-11-08,0.969419,0.985,0.92,0.94,13565,4.847095,4.925,4.6,4.7,2713,0.0,1.0
2024-11-11,0.9307,0.9997,0.9307,0.99,18272,4.6535,4.9985,4.6535,4.95,3654.4,0.0,1.0
2024-11-12,0.76,0.8801,0.7005,0.77,301375,3.8,4.4005,3.5025,3.85,60275,0.0,1.0
2024-11-13,0.87,0.99,0.705,0.76,173121,4.35,4.95,3.525,3.8,34624.2,0.0,1.0
2024-11-14,0.86,0.9199,0.7743,0.801,95276,4.3,4.5995,3.8715,4.005,19055.2,0.0,1.0
2024-11-15,0.8022,0.8451,0.8022,0.83,2376,4.011,4.2255,4.011,4.15,475.2,0.0,1.0
2024-11-18,0.8499,0.8499,0.802,0.8152,5893,4.2495,4.2495,4.01,4.076,1178.6,0.0,1.0
2024-11-19,0.825,0.839,0.820322,0.839,1879,4.125,4.195,4.10161,4.195,375.8,0.0,1.0
2024-11-20,0.82,0.8222,0.781,0.781,2724,4.1,4.111,3.905,3.905,544.8,0.0,1.0
2024-11-21,0.8135,0.8218,0.796,0.82,11654,4.0675,4.109,3.98,4.1,2330.8,0.0,1.0
2024-11-22,0.804,0.83,0.7815,0.819,3709,4.02,4.15,3.9075,4.095,741.8,0.0,1.0
2024-11-25,0.811,0.8499,0.8102,0.83,7620,4.055,4.2495,4.051,4.15,1524,0.0,1.0
2024-11-26,0.82,0.8362,0.7857,0.81,6924,4.1,4.181,3.9285,4.05,1384.8,0.0,1.0
2024-11-27,0.79011,0.82,0.79,0.801,4047,3.95055,4.1,3.95,4.005,809.4,0.0,1.0
2024-11-29,0.82,0.82,0.705,0.74,13831,4.1,4.1,3.525,3.7,2766.2,0.0,1.0
2024-12-02,0.826,0.826,0.785,0.79,15424,4.13,4.13,3.925,3.95,3084.8,0.0,1.0
2024-12-03,0.795001,0.819,0.7526,0.819,5246,3.975005,4.095,3.763,4.095,1049.2,0.0,1.0
2024-12-04,0.8271,0.8271,0.750301,0.78,5805,4.1355,4.1355,3.751505,3.9,1161,0.0,1.0
2024-12-05,0.7995,0.8154,0.7794,0.78,10561,3.9975,4.077,3.897,3.9,2112.2,0.0,1.0
2024-12-06,0.8,0.8325,0.8,0.81,20194,4.0,4.1625,4.0,4.05,4038.8,0.0,1.0
2024-12-09,0.81,0.81,0.8097,0.8097,1391,4.05,4.05,4.0485,4.0485,278.2,0.0,1.0
2024-12-10,0.796001,0.807,0.7751,0.7751,4193,3.980005,4.035,3.8755,3.8755,838.6,0.0,1.0
2024-12-11,0.84,0.89,0.796,0.796,34951,4.2,4.45,3.98,3.98,6990.2,0.0,1.0
2024-12-12,0.85,0.85,0.8005,0.849,1787,4.25,4.25,4.0025,4.245,357.4,0.0,1.0
2024-12-13,0.85,0.86,0.8006,0.86,6291,4.25,4.3,4.003,4.3,1258.2,0.0,1.0
2024-12-16,0.82015,0.83,0.775,0.775,5256,4.10075,4.15,3.875,3.875,1051.2,0.0,1.0
2024-12-17,0.85,0.89,0.78,0.8199,19431,4.25,4.45,3.9,4.0995,3886.2,0.0,1.0
2024-12-18,0.801,0.85,0.801,0.84,4500,4.005,4.25,4.005,4.2,900,0.0,1.0
2024-12-19,0.778551,0.825,0.75,0.8,16983,3.892755,4.125,3.75,4.0,3396.6,0.0,1.0
2024-12-20,0.8,0.8279,0.7515,0.779,11654,4.0,4.1395,3.7575,3.895,2330.8,0.0,1.0
2024-12-23,0.7979,0.798,0.7979,0.798,610,3.9895,3.99,3.9895,3.99,122,0.0,1.0
2024-12-24,0.7742,0.785,0.762001,0.766,13816,3.871,3.925,3.810005,3.83,2763.2,0.0,1.0
2024-12-26,0.8239,0.8299,0.781,0.799,38542,4.1195,4.1495,3.905,3.995,7708.4,0.0,1.0
2024-12-27,0.8,0.82389,0.7702,0.81,12747,4.0,4.11945,3.851,4.05,2549.4,0.0,1.0
2024-12-30,0.7977,0.7977,0.7525,0.7525,8976,3.9885,3.9885,3.7625,3.7625,1795.2,0.0,1.0
2024-12-31,0.775001,0.8179,0.77,0.8179,6948,3.875005,4.0895,3.85,4.0895,1389.6,0.0,1.0
2025-01-02,0.8076,0.81,0.8,0.8,17038,4.038,4.05,4.0,4.0,3407.6,0.0,1.0
2025-01-03,0.8309,0.8309,0.7936,0.801,7287,4.1545,4.1545,3.968,4.005,1457.4,0.0,1.0
2025-01-06,0.86,0.875001,0.80705,0.85,41616,4.3,4.375005,4.03525,4.25,8323.2,0.0,1.0
2025-01-07,0.8522,0.861,0.846127,0.861,2839,4.261,4.305,4.230635,4.305,567.8,0.0,1.0
2025-01-08,0.85495,0.8561,0.8522,0.8561,3113,4.27475,4.2805,4.261,4.2805,622.6,0.0,1.0
2025-01-10,0.832,0.834,0.832,0.834,696,4.16,4.17,4.16,4.17,139.2,0.0,1.0
2025-01-13,0.85,0.94,0.85,0.856,24125,4.25,4.7,4.25,4.28,4825,0.0,1.0
2025-01-14,0.851,0.9,0.822401,0.9,7864,4.255,4.5,4.112005,4.5,1572.8,0.0,1.0
2025-01-15,0.84,0.84,0.762,0.84,4927,4.2,4.2,3.81,4.2,985.4,0.0,1.0
2025-01-16,0.8237,0.8925,0.818101,0.85,8004,4.1185,4.4625,4.090505,4.25,1600.8,0.0,1.0
2025-01-17,0.8203,0.862001,0.8203,0.862001,8173,4.1015,4.310005,4.1015,4.310005,1634.6,0.0,1.0
2025-01-21,0.8203,0.8203,0.8203,0.8203,493,4.1015,4.1015,4.1015,4.1015,98.6,0.0,1.0
2025-01-22,0.84,0.84,0.8308,0.833014,1981,4.2,4.2,4.154,4.16507,396.2,0.0,1.0
2025-01-23,0.84,0.882,0.84,0.882,1076,4.2,4.41,4.2,4.41,215.2,0.0,1.0
2025-01-24,0.884,0.884,0.84,0.84,4069,4.42,4.42,4.2,4.2,813.8,0.0,1.0
2025-01-27,0.8369,0.8369,0.8369,0.8369,638,4.1845,4.1845,4.1845,4.1845,127.6,0.0,1.0
2025-01-28,0.87,0.9,0.8394,0.9,23913,4.35,4.5,4.197,4.5,4782.6,0.0,1.0
2025-01-29,0.8567,0.8567,0.8567,0.8567,490,4.2835,4.2835,4.2835,4.2835,98,0.0,1.0
2025-01-30,0.8491,0.8665,0.84,0.843054,7844,4.2455,4.3325,4.2,4.21527,1568.8,0.0,1.0
2025-01-31,0.85005,0.899999,0.82,0.82,1337,4.25025,4.499995,4.1,4.1,267.4,0.0,1.0
2025-02-03,0.8501,0.8501,0.81,0.81,610,4.2505,4.2505,4.05,4.05,122,0.0,1.0
2025-02-04,0.8584,0.9,0.8101,0.9,13014,4.292,4.5,4.0505,4.5,2602.8,0.0,1.0
2025-02-05,0.8622,0.88,0.8622,0.88,1014,4.311,4.4,4.311,4.4,202.8,0.0,1.0
2025-02-06,0.880001,0.880001,0.855149,0.855149,2961,4.400005,4.400005,4.275745,4.275745,592.2,0.0,1.0
2025-02-07,0.86,0.8925,0.86,0.88,6333,4.3,4.4625,4.3,4.4,1266.6,0.0,1.0
2025-02-10,0.85,0.85,0.81,0.81,1101,4.25,4.25,4.05,4.05,220.2,0.0,1.0
2025-02-11,0.8237,0.8237,0.8237,0.8237,4570,4.1185,4.1185,4.1185,4.1185,914,0.0,1.0
2025-02-12,0.899899,0.899899,0.899899,0.899899,354,4.499495,4.499495,4.499495,4.499495,70.8,0.0,1.0
2025-02-13,0.8126,0.893251,0.8126,0.89,8676,4.063,4.466255,4.063,4.45,1735.2,0.0,1.0
2025-02-14,0.8414,0.8414,0.8,0.8,769,4.207,4.207,4.0,4.0,153.8,0.0,1.0
2025-02-18,0.84,0.84,0.8,0.83,19909,4.2,4.2,4.0,4.15,3981.8,0.0,1.0
2025-02-19,0.8654,0.87,0.8,0.8,2245,4.327,4.35,4.0,4.0,449,0.0,1.0
2025-02-20,0.8101,0.8654,0.8,0.8654,7532,4.0505,4.327,4.0,4.327,1506.4,0.0,1.0
2025-02-21,0.8612,0.8612,0.8612,0.8612,335,4.306,4.306,4.306,4.306,67,0.0,1.0
2025-02-24,0.862083,0.9,0.8222,0.8623,31753,4.310415,4.5,4.111,4.3115,6350.6,0.0,1.0
2025-02-25,0.846,0.852,0.817,0.817,9486,4.23,4.26,4.085,4.085,1897.2,0.0,1.0
2025-02-26,0.817,0.817,0.817,0.817,412,4.085,4.085,4.085,4.085,82.4,0.0,1.0
2025-02-27,0.8428,0.8428,0.817,0.8171,773,4.214,4.214,4.085,4.0855,154.6,0.0,1.0
2025-02-28,0.817,0.85,0.817,0.845,1332,4.085,4.25,4.085,4.225,266.4,0.0,1.0
2025-03-03,0.8006,0.83,0.8006,0.83,35930,4.003,4.15,4.003,4.15,7186,0.0,1.0
2025-03-04,0.8,0.8006,0.8,0.8006,15304,4.0,4.003,4.0,4.003,3060.8,0.0,1.0
2025-03-05,0.8,0.8,0.8,0.8,233,4.0,4.0,4.0,4.0,46.6,0.0,1.0
2025-03-06,0.8499,0.8499,0.8,0.801,1244,4.2495,4.2495,4.0,4.005,248.8,0.0,1.0
2025-03-07,0.8249,0.8499,0.781835,0.781835,8275,4.1245,4.2495,3.909175,3.909175,1655,0.0,1.0
2025-03-10,0.825,0.825,0.825,0.825,658,4.125,4.125,4.125,4.125,131.6,0.0,1.0
2025-03-11,0.81,0.81,0.81,0.81,845,4.05,4.05,4.05,4.05,169,0.0,1.0
2025-03-12,0.845,0.8575,0.82,0.8425,8621,4.225,4.2875,4.1,4.2125,1724.2,0.0,1.0
2025-03-13,0.839,0.84,0.805,0.8052,6662,4.195,4.2,4.025,4.026,1332.4,0.0,1.0
2025-03-14,0.811195,0.8399,0.7518,0.7518,7576,4.055975,4.1995,3.759,3.759,1515.2,0.0,1.0
2025-03-17,0.7905,0.839999,0.7905,0.8001,993,3.9525,4.199995,3.9525,4.0005,198.6,0.0,1.0
2025-03-18,0.7905,0.7905,0.7905,0.7905,166,3.9525,3.9525,3.9525,3.9525,33.2,0.0,1.0
2025-03-19,0.7501,0.79,0.7501,0.79,4159,3.7505,3.95,3.7505,3.95,831.8,0.0,1.0
2025-03-20,0.8,0.8,0.77,0.77,10832,4.0,4.0,3.85,3.85,2166.4,0.0,1.0
2025-03-21,0.9,0.9,0.7687,0.84,14925,4.5,4.5,3.8435,4.2,2985,0.0,1.0
2025-03-24,0.8897,0.9,0.851,0.9,10238,4.4485,4.5,4.255,4.5,2047.6,0.0,1.0
2025-03-25,0.8897,0.8897,0.8897,0.8897,203,4.4485,4.4485,4.4485,4.4485,40.6,0.0,1.0
2025-03-26,0.84,0.8899,0.84,0.8899,11238,4.2,4.4495,4.2,4.4495,2247.6,0.0,1.0
2025-03-27,0.8801,0.8801,0.88,0.88,2418,4.4005,4.4005,4.4,4.4,483.6,0.0,1.0
2025-03-28,0.8101,0.848,0.8,0.848,26045,4.0505,4.24,4.0,4.24,5209,0.0,1.0
2025-03-31,0.77139,0.83195,0.77139,0.79,24491,3.85695,4.15975,3.85695,3.95,4898.2,0.0,1.0
2025-04-01,0.7557,0.771,0.75,0.771,13005,3.7785,3.855,3.75,3.855,2601,0.0,1.0
2025-04-02,0.721,0.76,0.721,0.76,2231,3.605,3.8,3.605,3.8,446.2,0.0,1.0
2025-04-03,0.6604,0.74,0.6401,0.7013,46976,3.302,3.7,3.2005,3.5065,9395.2,0.0,1.0
2025-04-04,0.6701,0.7475,0.5507,0.7475,36737,3.3505,3.7375,2.7535,3.7375,7347.4,0.0,1.0
2025-04-07,0.59,0.662,0.58,0.582,21096,2.95,3.31,2.9,2.91,4219.2,0.0,1.0
2025-04-08,0.606249,0.7403,0.5765,0.7131,1064057,3.031245,3.7015,2.8825,3.5655,212811.4,0.0,1.0
2025-04-09,0.51,0.6121,0.4567,0.556,244830,2.55,3.0605,2.2835,2.78,48966,0.0,1.0
2025-04-10,0.5099,0.5099,0.47,0.47,54242,2.5495,2.5495,2.35,2.35,10848.4,0.0,1.0
2025-04-11,0.4938,0.5,0.4701,0.4744,8962,2.469,2.5,2.3505,2.372,1792.4,0.0,1.0
2025-04-14,0.4804,0.499899,0.460201,0.49,20338,2.402,2.499495,2.301005,2.45,4067.6,0.0,1.0
2025-04-15,0.4819,0.5,0.4625,0.4836,21796,2.4095,2.5,2.3125,2.418,4359.2,0.0,1.0
2025-04-16,0.52,0.52,0.48,0.4803,8805,2.6,2.6,2.4,2.4015,1761,0.0,1.0
2025-04-17,0.4911,0.64,0.4823,0.4836,33756,2.4555,3.2,2.4115,2.418,6751.2,0.0,1.0
2025-04-21,0.5447,0.5447,0.481,0.506,30102,2.7235,2.7235,2.405,2.53,6020.4,0.0,1.0
2025-04-22,0.51,0.5447,0.5,0.5447,11500,2.55,2.7235,2.5,2.7235,2300,0.0,1.0
2025-04-23,0.511699,0.511699,0.4862,0.5083,8600,2.558495,2.558495,2.431,2.5415,1720,0.0,1.0
2025-04-24,0.51035,0.52,0.4836,0.5117,20228,2.55175,2.6,2.418,2.5585,4045.6,0.0,1.0
2025-04-25,0.5151,0.529076,0.515,0.529076,5069,2.5755,2.64538,2.575,2.64538,1013.8,0.0,1.0
2025-04-28,0.5282,0.5367,0.516,0.516001,2319,2.641,2.6835,2.58,2.580005,463.8,0.0,1.0
2025-04-29,0.5361,0.5361,0.5282,0.5282,5358,2.6805,2.6805,2.641,2.641,1071.6,0.0,1.0
2025-04-30,0.5299,0.5598,0.481,0.4885,16913,2.6495,2.799,2.405,2.4425,3382.6,0.0,1.0
2025-05-01,0.515,0.515,0.515,0.515,1105,2.575,2.575,2.575,2.575,221,0.0,1.0
2025-05-02,0.515,0.515,0.4901,0.515,20085,2.575,2.575,2.4505,2.575,4017,0.0,1.0
2025-05-05,0.5324,0.5474,0.515,0.515,28390,2.662,2.737,2.575,2.575,5678,0.0,1.0
2025-05-06,0.5101,0.549,0.502,0.549,7898,2.5505,2.745,2.51,2.745,1579.6,0.0,1.0
2025-05-07,0.59,0.59,0.5,0.5225,244704,2.95,2.95,2.5,2.6125,48940.8,0.0,1.0
2025-05-08,0.5494,0.57,0.529311,0.568,28009,2.747,2.85,2.646555,2.84,5601.8,0.0,1.0
2025-05-09,0.77,0.8138,0.6201,0.6928,4538058,3.85,4.069,3.1005,3.464,907611.6,0.0,1.0
2025-05-12,0.696,0.7435,0.6102,0.7007,385006,3.48,3.7175,3.051,3.5035,77001.2,0.0,1.0
2025-05-13,0.6188,0.6999,0.6174,0.68,89674,3.094,3.4995,3.087,3.4,17934.8,0.0,1.0
2025-05-14,0.5539,0.6195,0.4959,0.6002,100158,2.7695,3.0975,2.4795,3.001,20031.6,0.0,1.0
2025-05-15,0.5599,0.6184,0.5028,0.5203,167195,2.7995,3.092,2.514,2.6015,33439,0.0,1.0
2025-05-16,0.5592,0.57,0.5014,0.57,19555,2.796,2.85,2.507,2.85,3911,0.0,1.0
2025-05-19,0.531199,0.5313,0.5012,0.522,22331,2.655995,2.6565,2.506,2.61,4466.2,0.0,1.0
2025-05-20,0.55,0.55,0.5041,0.5041,35839,2.75,2.75,2.5205,2.5205,7167.8,0.0,1.0
2025-05-21,0.5439,0.559799,0.52,0.52,11827,2.7195,2.798995,2.6,2.6,2365.4,0.0,1.0
2025-05-22,0.5273,0.535151,0.5203,0.535101,4789,2.6365,2.675755,2.6015,2.675505,957.8,0.0,1.0
2025-05-23,0.54,0.55,0.5203,0.5302,26129,2.7,2.75,2.6015,2.651,5225.8,0.0,1.0
2025-05-27,0.53,0.5367,0.522,0.5328,9184,2.65,2.6835,2.61,2.664,1836.8,0.0,1.0
2025-05-28,0.54,0.54999,0.524,0.524,18219,2.7,2.74995,2.62,2.62,3643.8,0.0,1.0
2025-05-29,0.54,0.547,0.5006,0.54,14527,2.7,2.735,2.503,2.7,2905.4,0.0,1.0
2025-05-30,0.5401,0.566,0.521,0.5389,7548,2.7005,2.83,2.605,2.6945,1509.6,0.0,1.0
2025-06-02,0.73,0.9,0.5655,0.6462,2242321,3.65,4.5,2.8275,3.231,448464.2,0.0,1.0
2025-06-03,0.713,0.7878,0.6506,0.7236,197072,3.565,3.939,3.253,3.618,39414.4,0.0,1.0
2025-06-04,0.6801,0.729899,0.68,0.6916,99169,3.4005,3.649495,3.4,3.458,19833.8,0.0,1.0
2025-06-05,0.6868,0.719999,0.67,0.6985,57353,3.434,3.599995,3.35,3.4925,11470.6,0.0,1.0
2025-06-06,0.718,0.7735,0.6801,0.7735,131573,3.59,3.8675,3.4005,3.8675,26314.6,0.0,1.0
2025-06-09,0.53,0.683997,0.53,0.6677,398240,2.65,3.419985,2.65,3.3385,79648,0.0,1.0
2025-06-10,0.581801,0.6395,0.5457,0.5457,114158,2.909005,3.1975,2.7285,2.7285,22831.6,0.0,1.0
2025-06-11,0.683,0.7051,0.6059,0.63,81423,3.415,3.5255,3.0295,3.15,16284.6,0.0,1.0
2025-06-12,0.6502,0.6829,0.6409,0.68,57032,3.251,3.4145,3.2045,3.4,11406.4,0.0,1.0
2025-06-13,0.6571,0.6571,0.620001,0.65,88875,3.2855,3.2855,3.100005,3.25,17775,0.0,1.0
2025-06-16,0.7022,0.7299,0.667,0.6701,156837,3.511,3.6495,3.335,3.3505,31367.4,0.0,1.0
2025-06-17,0.6901,0.7,0.670101,0.7,44948,3.4505,3.5,3.350505,3.5,8989.6,0.0,1.0
2025-06-18,0.711,0.7215,0.6601,0.67255,53618,3.555,3.6075,3.3005,3.36275,10723.6,0.0,1.0
2025-06-20,0.73,0.847499,0.6809,0.6809,136355,3.65,4.237495,3.4045,3.4045,27271,0.0,1.0
2025-06-23,0.5904,0.7,0.5596,0.6606,240524,2.952,3.5,2.798,3.303,48104.8,0.0,1.0
2025-06-24,0.5705,0.590199,0.565,0.5734,134714,2.8525,2.950995,2.825,2.867,26942.8,0.0,1.0
2025-06-25,0.5759,0.59,0.5702,0.57855,32590,2.8795,2.95,2.851,2.89275,6518,0.0,1.0
2025-06-26,0.6251,0.6653,0.5722,0.6197,138849,3.1255,3.3265,2.861,3.0985,27769.8,0.0,1.0
2025-06-27,0.5708,0.6576,0.5706,0.6265,199548,2.854,3.288,2.853,3.1325,39909.6,0.0,1.0
2025-06-30,0.647,0.666899,0.575,0.575,501594,3.235,3.334495,2.875,2.875,100318.8,0.0,1.0
2025-07-01,0.691,0.711,0.647001,0.657,114535,3.455,3.555,3.235005,3.285,22907,0.0,1.0
2025-07-02,0.671,0.710999,0.635,0.71,104297,3.355,3.554995,3.175,3.55,20859.4,0.0,1.0
2025-07-03,0.664,0.698,0.6627,0.663,86920,3.32,3.49,3.3135,3.315,17384,0.0,1.0
2025-07-07,0.7122,0.7668,0.6405,0.6545,389900,3.561,3.834,3.2025,3.2725,77980,0.0,1.0
2025-07-08,0.815,0.8698,0.692,0.7236,545293,4.075,4.349,3.46,3.618,109058.6,0.0,1.0
2025-07-09,0.7657,0.8698,0.7,0.8465,167997,3.8285,4.349,3.5,4.2325,33599.4,0.0,1.0
2025-07-10,0.7373,0.792019,0.7226,0.7699,64547,3.6865,3.960095,3.613,3.8495,12909.4,0.0,1.0
2025-07-11,0.6601,0.749,0.65,0.739949,80194,3.3005,3.745,3.25,3.699745,16038.8,0.0,1.0
2025-07-14,0.71,0.74,0.6603,0.67,127344,3.55,3.7,3.3015,3.35,25468.8,0.0,1.0
2025-07-15,0.6618,0.719039,0.642001,0.7001,154607,3.309,3.595195,3.210005,3.5005,30921.4,0.0,1.0
2025-07-16,0.8502,0.8999,0.680001,0.698,436729,4.251,4.4995,3.400005,3.49,87345.8,0.0,1.0
2025-07-17,0.98,1.1,0.9064,0.92,682184,4.9,5.5,4.532,4.6,136436.8,0.0,1.0
2025-07-18,0.9199,1.01,0.81,0.9943,221106,4.5995,5.05,4.05,4.9715,44221.2,0.0,1.0
2025-07-21,0.8104,0.89,0.79,0.8721,116396,4.052,4.45,3.95,4.3605,23279.2,0.0,1.0
2025-07-22,0.7942,0.8399,0.770306,0.798,58622,3.971,4.1995,3.85153,3.99,11724.4,0.0,1.0
2025-07-23,0.8262,0.8599,0.7808,0.8141,71820,4.131,4.2995,3.904,4.0705,14364,0.0,1.0
2025-07-24,0.7802,0.8499,0.7802,0.845,42701,3.901,4.2495,3.901,4.225,8540.2,0.0,1.0
2025-07-25,0.759,0.8199,0.7343,0.8199,25658,3.795,4.0995,3.6715,4.0995,5131.6,0.0,1.0
2025-07-28,0.733899,0.8099,0.7,0.79,22178,3.669495,4.0495,3.5,3.95,4435.6,0.0,1.0
2025-07-29,0.71,0.74,0.69,0.73,98792,3.55,3.7,3.45,3.65,19758.4,0.0,1.0
2025-07-30,0.789999,0.8079,0.69,0.69,99084,3.949995,4.0395,3.45,3.45,19816.8,0.0,1.0
2025-07-31,4.5,4.84,3.81,3.96,127652,4.5,4.84,3.81,3.96,127652,0.0,0.2
2025-08-01,3.95,4.89,3.8,4.63,335948,3.95,4.89,3.8,4.63,335948,0.0,1.0
2025-08-04,3.9613,4.444,3.66,3.89,23521,3.9613,4.444,3.66,3.89,23521,0.0,1.0
2025-08-05,4.44,4.59,3.81,4.17,51853,4.44,4.59,3.81,4.17,51853,0.0,1.0
2025-08-06,4.13,4.38,4.08,4.31,16934,4.13,4.38,4.08,4.31,16934,0.0,1.0
2025-08-07,4.1858,4.3999,4.1201,4.1201,67976,4.1858,4.3999,4.1201,4.1201,67976,0.0,1.0
2025-08-08,3.89,4.61,3.6,4.2,246580,3.89,4.61,3.6,4.2,246580,0.0,1.0
2025-08-11,3.36,3.77,3.3401,3.77,45101,3.36,3.77,3.3401,3.77,45101,0.0,1.0
2025-08-12,3.6,3.81,3.26,3.36,51399,3.6,3.81,3.26,3.36,51399,0.0,1.0
2025-08-13,3.62,3.7299,3.4122,3.54,64433,3.62,3.7299,3.4122,3.54,64433,0.0,1.0
2025-08-14,3.7457,3.87,3.5997,3.6451,30416,3.7457,3.87,3.5997,3.6451,30416,0.0,1.0
2025-08-15,3.63,3.85,3.63,3.775,13185,3.63,3.85,3.63,3.775,13185,0.0,1.0
2025-08-18,3.7595,3.8,3.62,3.64,15891,3.7595,3.8,3.62,3.64,15891,0.0,1.0
2025-08-19,3.78,3.8963,3.47,3.67,24742,3.78,3.8963,3.47,3.67,24742,0.0,1.0
2025-08-20,3.76,3.83,3.71,3.77,5462,3.76,3.83,3.71,3.77,5462,0.0,1.0
2025-08-21,3.76,3.77,3.7,3.77,1506,3.76,3.77,3.7,3.77,1506,0.0,1.0
2025-08-22,4.0,4.0,3.52,3.74,20829,4.0,4.0,3.52,3.74,20829,0.0,1.0
2025-08-25,4.0601,4.2887,3.72,3.83,275536,4.0601,4.2887,3.72,3.83,275536,0.0,1.0
2025-08-26,4.19,4.34,3.88,3.88,25647,4.19,4.34,3.88,3.88,25647,0.0,1.0
2025-08-27,4.28,4.3,4.0414,4.15,15492,4.28,4.3,4.0414,4.15,15492,0.0,1.0
2025-08-28,4.1673,4.28,4.13,4.28,2878,4.1673,4.28,4.13,4.28,2878,0.0,1.0
2025-08-29,4.32,4.4199,4.2,4.4199,8549,4.32,4.4199,4.2,4.4199,8549,0.0,1.0
2025-09-02,4.17,4.32,4.17,4.275,5258,4.17,4.32,4.17,4.275,5258,0.0,1.0
2025-09-03,4.1,4.29,4.095,4.17,12511,4.1,4.29,4.095,4.17,12511,0.0,1.0
2025-09-04,4.07,4.15,3.9904,4.075,22637,4.07,4.15,3.9904,4.075,22637,0.0,1.0
2025-09-05,4.01,4.155,3.98,4.0101,21025,4.01,4.155,3.98,4.0101,21025,0.0,1.0
2025-09-08,3.9,4.0,3.72,3.91,22752,3.9,4.0,3.72,3.91,22752,0.0,1.0
2025-09-09,3.7,4.0,3.58,4.0,32079,3.7,4.0,3.58,4.0,32079,0.0,1.0
2025-09-10,3.91,3.99,3.74,3.74,8844,3.91,3.99,3.74,3.74,8844,0.0,1.0
2025-09-11,3.91,3.99,3.73,3.81,4537,3.91,3.99,3.73,3.81,4537,0.0,1.0
2025-09-12,4.0,4.03,3.91,3.91,8135,4.0,4.03,3.91,3.91,8135,0.0,1.0
2025-09-15,3.97,4.0,3.875,3.95,18540,3.97,4.0,3.875,3.95,18540,0.0,1.0
2025-09-16,9.5,12.6199,7.9001,10.76,41263967,9.5,12.6199,7.9001,10.76,41263967,0.0,1.0
2025-09-17,8.56,8.57,6.8846,7.4,581924,8.56,8.57,6.8846,7.4,581924,0.0,1.0
2025-09-18,7.43,8.45,7.4,7.71,180655,7.43,8.45,7.4,7.71,180655,0.0,1.0
2025-09-19,7.89,9.37,7.02,7.02,244581,7.89,9.37,7.02,7.02,244581,0.0,1.0
2025-09-22,7.31,7.82,7.27,7.56,63125,7.31,7.82,7.27,7.56,63125,0.0,1.0
2025-09-23,7.5,8.1,7.11,7.13,125182,7.5,8.1,7.11,7.13,125182,0.0,1.0
2025-09-24,7.0,7.49,6.3,7.31,55366,7.0,7.49,6.3,7.31,55366,0.0,1.0
2025-09-25,6.86,7.05,6.86,6.99,17215,6.86,7.05,6.86,6.99,17215,0.0,1.0
2025-09-26,6.23,6.86,6.0675,6.68,29781,6.23,6.86,6.0675,6.68,29781,0.0,1.0
2025-09-29,5.8,6.11,5.61,6.11,35749,5.8,6.11,5.61,6.11,35749,0.0,1.0
2025-09-30,5.98,6.0558,5.64,5.64,16882,5.98,6.0558,5.64,5.64,16882,0.0,1.0
2025-10-01,5.52,5.9799,5.4801,5.97,31122,5.52,5.9799,5.4801,5.97,31122,0.0,1.0
2025-10-02,5.68,6.03,5.21,5.21,40883,5.68,6.03,5.21,5.21,40883,0.0,1.0
2025-10-03,5.85,5.9099,5.65,5.75,49556,5.85,5.9099,5.65,5.75,49556,0.0,1.0
2025-10-06,6.38,6.4,6.0,6.0,40697,6.38,6.4,6.0,6.0,40697,0.0,1.0
2025-10-07,6.37,6.42,6.26,6.38,21750,6.37,6.42,6.26,6.38,21750,0.0,1.0
2025-10-08,6.11,6.255,6.01,6.23,378975,6.11,6.255,6.01,6.23,378975,0.0,1.0
2025-10-09,5.69,6.06,5.6,5.83,64518,5.69,6.06,5.6,5.83,64518,0.0,1.0
2025-10-10,4.87,5.79,4.85,5.62,45033,4.87,5.79,4.85,5.62,45033,0.0,1.0
2025-10-13,5.09,5.217443,4.96,4.99,17122,5.09,5.217443,4.96,4.99,17122,0.0,1.0
2025-10-14,5.71,5.78,5.11,5.25,31200,5.71,5.78,5.11,5.25,31200,0.0,1.0
2025-10-15,5.27,5.615,5.18,5.58,15946,5.27,5.615,5.18,5.58,15946,0.0,1.0
2025-10-16,4.85,5.26,4.83,5.26,22887,4.85,5.26,4.83,5.26,22887,0.0,1.0
2025-10-17,4.76,4.933,4.65,4.87,4256436,4.76,4.933,4.65,4.87,4256436,0.0,1.0
2025-10-20,6.41,6.86,5.6156,6.05,11345522,6.41,6.86,5.6156,6.05,11345522,0.0,1.0
2025-10-21,6.65,6.76,5.72,5.72,277376,6.65,6.76,5.72,5.72,277376,0.0,1.0
2025-10-22,6.91,7.19,5.91,6.36,288467,6.91,7.19,5.91,6.36,288467,0.0,1.0
2025-10-23,6.3,6.7,6.1901,6.27,50135,6.3,6.7,6.1901,6.27,50135,0.0,1.0
2025-10-24,5.67,6.45,5.67,6.31,55994,5.67,6.45,5.67,6.31,55994,0.0,1.0
2025-10-27,5.13,5.44,5.1,5.11,78495,5.13,5.44,5.1,5.11,78495,0.0,1.0
2025-10-28,5.01,5.273,4.97,4.97,1280392,5.01,5.273,4.97,4.97,1280392,0.0,1.0
2025-10-29,5.27,5.62,4.93,4.98,130051,5.27,5.62,4.93,4.98,130051,0.0,1.0
2025-10-30,5.19,5.48,5.0151,5.2,56832,5.19,5.48,5.0151,5.2,56832,0.0,1.0
2025-10-31,5.43,5.5999,5.15,5.17,46021,5.43,5.5999,5.15,5.17,46021,0.0,1.0
2025-11-03,5.36,5.59,5.2,5.49,29955,5.36,5.59,5.2,5.49,29955,0.0,1.0
2025-11-04,5.14,5.397,5.01,5.35,22706,5.14,5.397,5.01,5.35,22706,0.0,1.0
2025-11-05,4.94,5.28,4.88,4.9142,30681,4.94,5.28,4.88,4.9142,30681,0.0,1.0
2025-11-06,4.875,5.24,4.66,5.01,36563,4.875,5.24,4.66,5.01,36563,0.0,1.0
2025-11-07,5.17,5.36,4.7472,4.89,30270,5.17,5.36,4.7472,4.89,30270,0.0,1.0
2025-11-10,5.25,5.5,5.1,5.16,13675,5.25,5.5,5.1,5.16,13675,0.0,1.0
2025-11-11,5.31,5.44,5.2501,5.2806,13576,5.31,5.44,5.2501,5.2806,13576,0.0,1.0
2025-11-12,5.37,5.59,5.27,5.57,28243,5.37,5.59,5.27,5.57,28243,0.0,1.0
2025-11-13,5.02,5.35,5.01,5.35,9230,5.02,5.35,5.01,5.35,9230,0.0,1.0
2025-11-14,5.04,5.275,5.02,5.12,13776,5.04,5.275,5.02,5.12,13776,0.0,1.0
2025-11-17,5.35,5.49,5.07,5.07,7436,5.35,5.49,5.07,5.07,7436,0.0,1.0
2025-11-18,5.45,5.45,5.22,5.225,5728,5.45,5.45,5.22,5.225,5728,0.0,1.0
2025-11-19,5.04,5.34,5.04,5.34,5877,5.04,5.34,5.04,5.34,5877,0.0,1.0
2025-11-20,5.01,5.1089,5.0,5.04,5856,5.01,5.1089,5.0,5.04,5856,0.0,1.0
2025-11-21,5.22,5.26,4.8,5.0,13100,5.22,5.26,4.8,5.0,13100,0.0,1.0
2025-11-24,5.56,5.591,5.24,5.56,23801,5.56,5.591,5.24,5.56,23801,0.0,1.0
2025-11-25,6.49,6.5,5.35,6.35,105609,6.49,6.5,5.35,6.35,105609,0.0,1.0
2025-11-26,6.78,6.8,6.35,6.58,39222,6.78,6.8,6.35,6.58,39222,0.0,1.0