date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-14,24.84,25.2,24.75,25.2,17009,9.32469819199848,9.4598387455057,9.29091305362167,9.4598387455057,45310.1592459636,0.0,1.0
2021-10-15,24.9,25.2399,24.775,25.2,69699,9.34722161758302,9.47481682351942,9.3002978142819,9.4598387455057,185670.6913566,0.0,1.0
2021-10-18,24.89,24.9,24.85,24.9,68409,9.34346771331893,9.34722161758302,9.32845209626257,9.34722161758302,182234.269143226,0.0,1.0
2021-10-19,24.95,25.05,24.9,24.9,66352,9.36599113890346,9.40353018154436,9.34722161758302,9.34722161758302,176754.640854147,0.0,1.0
2021-10-20,25.13,25.14,24.96,24.98,43806,9.43356141565708,9.43731531992117,9.36974504316755,9.37725285169573,116694.505022558,0.0,1.0
2021-10-21,24.988,25.0,24.81,24.9,6880,9.380255975107,9.38476066022391,9.31343647920621,9.34722161758302,18327.5851379993,0.0,1.0
2021-10-22,24.82,24.9609,24.8,24.95,14125,9.3171903834703,9.37008289455132,9.30968257494212,9.36599113890346,37627.4912898604,0.0,1.0
2021-10-25,24.82,24.91,24.82,24.91,3435,9.3171903834703,9.35097552184711,9.3171903834703,9.35097552184711,9150.47310305632,0.0,1.0
2021-10-26,24.8,24.8,24.5106,24.8,21027,9.30968257494212,9.30968257494212,9.20104458553937,9.30968257494212,56013.6820780103,0.0,1.0
2021-10-27,24.5,24.8,24.5,24.7986,11278,9.19706544701943,9.30968257494212,9.19706544701943,9.30915702834515,30043.3873817378,0.0,1.0
2021-10-28,24.75,24.76,24.75,24.75,3757,9.29091305362167,9.29466695788576,9.29091305362167,9.29091305362167,10008.2467098057,0.0,1.0
2021-10-29,24.8,25.03,24.72,24.72,28131,9.30968257494212,9.39602237301618,9.2796513408294,9.2796513408294,74937.97929027,0.0,1.0
2021-11-01,24.86,25.05,24.85,25.0,55265,9.33220600052666,9.40353018154436,9.32845209626257,9.38476066022391,147220.057071443,0.0,1.0
2021-11-02,24.9,25.0,24.875,24.99,3801,9.34722161758302,9.38476066022391,9.33783685692279,9.38100675595982,10125.4580101069,0.0,1.0
2021-11-03,24.9,25.05,24.9,25.025,3896,9.34722161758302,9.40353018154436,9.34722161758302,9.39414542088413,10378.5278630298,0.0,1.0
2021-11-04,24.95,25.0,24.9,24.95,2998,9.36599113890346,9.38476066022391,9.34722161758302,9.36599113890346,7986.35177961073,0.0,1.0
2021-11-05,24.95,24.97,24.8,24.97,4026,9.36599113890346,9.37349894743164,9.30968257494212,9.37349894743164,10724.833977556,0.0,1.0
2021-11-08,25.0,25.13,24.9,25.04,26008,9.38476066022391,9.43356141565708,9.34722161758302,9.39977627728027,69282.5340507391,0.0,1.0
2021-11-09,25.0,25.025,25.0,25.0,19040,9.38476066022391,9.39414542088413,9.38476066022391,9.38476066022391,50720.5263121375,0.0,1.0
2021-11-10,25.05,25.05,25.0,25.025,18105,9.40353018154436,9.40353018154436,9.38476066022391,9.39414542088413,48229.7861807379,0.0,1.0
2021-11-11,25.188,25.275,25.05,25.06,3369,9.45533406038879,9.48799302748637,9.40353018154436,9.40728408580845,8974.65615260459,0.0,1.0
2021-11-12,25.1,25.425,25.1,25.16,5871,9.42229970286481,9.54430159144772,9.42229970286481,9.44482312844934,15639.7169106386,0.0,1.0
2021-11-15,25.15,25.4,25.15,25.16,4399,9.44106922418525,9.53491683078749,9.44106922418525,9.44482312844934,11718.4661369272,0.0,1.0
2021-11-16,25.3,25.3,25.2,25.3,4064,9.4973777881466,9.4973777881466,9.4598387455057,9.4973777881466,10826.0619187251,0.0,1.0
2021-11-17,25.3,25.4,25.3,25.39,6135,9.4973777881466,9.53491683078749,9.4973777881466,9.53116292652341,16342.9847124456,0.0,1.0
2021-11-18,24.96,25.3,24.96,25.25,36553,9.36974504316755,9.4973777881466,9.36974504316755,9.47860826682615,97373.2877251872,0.0,1.0
2021-11-19,24.99,25.16,24.98,25.16,7994,9.38100675595982,9.44482312844934,9.37725285169573,9.44482312844934,21295.1621501695,0.0,1.0
2021-11-22,24.95,25.0,24.95,25.0,11275,9.36599113890346,9.38476066022391,9.36599113890346,9.38476066022391,30035.3957021718,0.0,1.0
2021-11-23,24.9,24.97,24.9,24.97,3521,9.34722161758302,9.37349894743164,9.34722161758302,9.37349894743164,9379.56791728131,0.0,1.0
2021-11-24,24.67,24.9402,24.65,24.91,6808,9.26088181950896,9.36231231272466,9.25337401098078,9.35097552184711,18135.7848284156,0.0,1.0
2021-11-26,24.9,25.0,24.8,24.94,9429,9.34722161758302,9.38476066022391,9.30968257494212,9.36223723463937,25117.8488759004,0.0,1.0
2021-11-29,24.67,24.9184,24.67,24.85,5493,9.26088181950896,9.35412880142894,9.26088181950896,9.32845209626257,14632.7652853241,0.0,1.0
2021-11-30,24.65,24.7,24.65,24.7,7091,9.25337401098078,9.27214353230123,9.25337401098078,9.27214353230123,18889.6666008071,0.0,1.0
2021-12-01,24.47,24.6,24.45,24.6,43092,9.18580373422716,9.23460448966033,9.17829592569899,9.23460448966033,114792.485285852,0.0,1.0
2021-12-02,24.5,24.59,24.45,24.5,10737,9.19706544701943,9.23085058539624,9.17829592569899,9.19706544701943,28602.2211666713,0.0,1.0
2021-12-03,23.8,24.15,23.75,24.15,92866,8.93429214853316,9.0656787977763,8.91552262721272,9.0656787977763,247385.104858349,0.0,1.0
2021-12-06,23.74,23.8001,23.7,23.8,11752,8.91176872294863,8.9343296875758,8.89675310589227,8.93429214853316,31306.0727531639,0.0,1.0
2021-12-07,23.71,23.8,23.6,23.8,33255,8.90050701015636,8.93429214853316,8.85921406325137,8.93429214853316,88587.7679889776,0.0,1.0
2021-12-08,23.6,23.72,23.5,23.71,23269,8.85921406325137,8.90426091442045,8.82167502061048,8.90050701015636,61986.130606992,0.0,1.0
2021-12-09,23.25,23.68,23.25,23.6,24770,8.72782741400824,8.88924529736409,8.72782741400824,8.85921406325137,65984.6342831747,0.0,1.0
2021-12-10,23.0,23.4,22.565,23.26,22760,8.633979807406,8.78413597796958,8.4706849719181,8.73158131827233,60630.2089739627,0.0,1.0
2021-12-13,22.76,23.1,22.76,22.8,15085,8.54388610506785,8.6715188500469,8.54388610506785,8.55890172212421,40184.8287509766,0.0,1.0
2021-12-14,22.4,22.76,22.21,22.76,28947,8.40874555156062,8.54388610506785,8.33742137054292,8.54388610506785,77111.7161322188,0.0,1.0
2021-12-15,22.2,22.83,22.15,22.49,24789,8.33366746627883,8.57016343491648,8.31489794495839,8.44253068993743,66035.2482537593,0.0,1.0
2021-12-16,22.1,22.4239,22.1,22.2,15551,8.29612842363794,8.4177173827518,8.29612842363794,8.33366746627883,41426.2029768934,0.0,1.0
2021-12-17,22.5,22.5,22.2,22.2,4400,8.44628459420152,8.44628459420152,8.33366746627883,8.33366746627883,11721.1300301158,0.0,1.0
2021-12-20,22.96,23.0,22.46,22.5,6772,8.61896419034964,8.633979807406,8.43126897714516,8.44628459420152,18039.8846736237,0.0,1.0
2021-12-21,23.25,23.25,22.62,23.0,14950,8.72782741400824,8.72782741400824,8.4913314453706,8.633979807406,39825.2031705071,0.0,1.0
2021-12-22,23.32,23.39,23.2,23.32,12121,8.75410474385687,8.78038207370549,8.70905789268779,8.75410474385687,32289.0493397804,0.0,1.0
2021-12-23,23.4,23.75,23.38,23.4,7020,8.78413597796958,8.91552262721272,8.7766281694414,8.78413597796958,18700.5301844121,0.0,1.0
2021-12-27,23.45,23.51,23.38,23.51,11631,8.80290549929003,8.82542892487457,8.7766281694414,8.82542892487457,30983.7416773357,0.0,1.0
2021-12-28,23.6,23.69,23.48,23.48,10437,8.85921406325137,8.89299920162818,8.8141672120823,8.8141672120823,27803.0532100725,0.0,1.0
2021-12-29,23.9,23.9999,23.6,23.6,8174,8.97183119117406,9.00933269477231,8.85921406325137,8.85921406325137,21774.6629241288,0.0,1.0
2021-12-30,23.95,23.9921,23.9228,23.98,3377,8.99060071249451,9.00640464944632,8.98039009289618,9.00186242528678,8995.96729811388,0.0,1.0
2021-12-31,23.86,23.995,23.4,23.5,9500,8.9568155741177,9.00749328168291,8.78413597796958,8.82167502061048,25306.9852922955,0.0,1.0
2022-01-03,23.95,24.05,23.9,23.95,8028,8.99060071249451,9.0281397551354,8.97183119117406,8.99060071249451,21385.734518584,0.0,1.0
2022-01-04,23.8,23.95,23.6801,23.95,8646,8.93429214853316,8.99060071249451,8.88928283640673,8.99060071249451,23032.0205091776,0.0,1.0
2022-01-05,23.9,23.9,23.81,23.9,4904,8.97183119117406,8.97183119117406,8.93804605279725,8.97183119117406,13063.7321972018,0.0,1.0
2022-01-06,23.9,23.9,23.8,23.8,14941,8.97183119117406,8.97183119117406,8.93429214853316,8.93429214853316,39801.2281318092,0.0,1.0
2022-01-07,23.84,24.1,23.84,23.9,13510,8.94930776558952,9.04690927645585,8.94930776558952,8.97183119117406,35989.1969788329,0.0,1.0
2022-01-10,23.6015,23.92,23.6001,23.91,14911,8.85977714889099,8.97933899970224,8.85925160229401,8.97558509543815,39721.3113361493,0.0,1.0
2022-01-11,23.95,24.0,23.68,23.7,14139,8.99060071249451,9.00937023381496,8.88924529736409,8.89675310589227,37664.7857945017,0.0,1.0
2022-01-12,23.91,24.17,23.91,24.0,10864,8.97558509543815,9.07318660630448,8.97558509543815,9.00937023381496,28940.5356016314,0.0,1.0
2022-01-13,23.8,24.05,23.8,24.025,7946,8.93429214853316,9.0281397551354,8.93429214853316,9.01875499447518,21167.2952771137,0.0,1.0
2022-01-14,23.8,23.904,23.57,23.81,8240,8.93429214853316,8.9733327528797,8.8479523504591,8.93804605279725,21950.4798745805,0.0,1.0
2022-01-18,23.65,23.81,23.318,23.8,5904,8.87798358457182,8.93804605279725,8.75335396300405,8.93429214853316,15727.6253858645,0.0,1.0
2022-01-19,23.8676,24.0,23.65,23.87,6852,8.95966854135841,9.00937023381496,8.87798358457182,8.96056947838179,18252.9961287167,0.0,1.0
2022-01-20,23.98,24.0,23.98,23.98,4172,9.00186242528678,9.00937023381496,9.00186242528678,9.00186242528678,11113.7623831007,0.0,1.0
2022-01-21,23.0,23.95,22.95,23.95,15596,8.633979807406,8.99060071249451,8.61521028608555,8.99060071249451,41546.0781703832,0.0,1.0
2022-01-24,22.15,23.0,22.03,23.0,23283,8.31489794495839,8.633979807406,8.26985109378931,8.633979807406,62023.4251116333,0.0,1.0
2022-01-25,21.98,22.27,21.5501,22.15,8342,8.25108157246886,8.35994479612746,8.08970122815565,8.31489794495839,22222.1969798241,0.0,1.0
2022-01-26,21.88,22.24,21.78,22.1,21112,8.21354252982797,8.34868308333519,8.17600348718707,8.29612842363794,56240.1129990466,0.0,1.0
2022-01-27,21.23,22.32,21.2,21.98,12752,7.96953875266215,8.37871431744791,7.95827703986988,8.25108157246886,33969.9659418265,0.0,1.0
2022-01-28,21.75,21.85,21.75,21.85,1018,8.1647417743948,8.2022808170357,8.1647417743948,8.2022808170357,2711.84326605861,0.0,1.0
2022-01-31,22.3,22.75,22.01,22.01,4049,8.37120650891973,8.54013220080376,8.26234328526113,8.26234328526113,10786.1035208952,0.0,1.0
2022-02-01,22.445,22.5,22.1,22.3,14194,8.42563812074903,8.44628459420152,8.29612842363794,8.37120650891973,37811.2999198781,0.0,1.0
2022-02-02,22.12,22.3,22.0,22.3,12485,8.30363623216612,8.37120650891973,8.25858938099704,8.37120650891973,33258.7064604536,0.0,1.0
2022-02-03,21.8,22.4999,21.7,22.4999,3467,8.18351129571525,8.44624705515888,8.14597225307435,8.44624705515888,9235.71768509353,0.0,1.0
2022-02-04,21.964,22.4295,21.7,22.4295,3662,8.24507532564632,8.41981956913969,8.14597225307435,8.41981956913969,9755.17685688275,0.0,1.0
2022-02-07,22.15,22.15,22.15,22.15,735,8.31489794495839,8.31489794495839,8.31489794495839,8.31489794495839,1957.96149366707,0.0,1.0
2022-02-08,22.3,22.3,22.0,22.04,3349,8.37120650891973,8.37120650891973,8.25858938099704,8.2736049980534,8921.37828883133,0.0,1.0
2022-02-09,22.48,22.5,22.35,22.48,6455,8.43877678567334,8.44628459420152,8.38997603024018,8.43877678567334,17195.4305328176,0.0,1.0
2022-02-10,22.4486,22.5,22.4486,22.5,3326,8.4269895262841,8.44628459420152,8.4269895262841,8.44628459420152,8860.10874549209,0.0,1.0
2022-02-11,22.75,22.89,22.5,22.5,3534,8.54013220080376,8.59268686050101,8.44628459420152,8.44628459420152,9414.19852873393,0.0,1.0
2022-02-14,22.6,22.63,22.6,22.6001,1282,8.48382363684242,8.49508534963469,8.48382363684242,8.48386117588506,3415.11106786556,0.0,1.0
2022-02-15,22.925,22.9942,22.925,22.9942,1156,8.60582552542533,8.63180254293283,8.60582552542533,8.63180254293283,3079.46052609406,0.0,1.0
2022-02-16,23.125,23.2,23.0,23.0,1837,8.68090361070712,8.70905789268779,8.633979807406,8.633979807406,4893.57178757335,0.0,1.0
2022-02-17,22.9324,23.2,22.9324,23.14,4152,8.60860341458075,8.70905789268779,8.60860341458075,8.68653446710325,11060.4845193275,0.0,1.0
2022-02-18,22.2,23.01,21.56,23.01,5564,8.33366746627883,8.63773371167009,8.0934175933771,8.63773371167009,14821.9017017192,0.0,1.0
2022-02-22,22.25,22.4,22.0,22.25,18296,8.35243698759928,8.40874555156062,8.25858938099704,8.35243698759928,48738.5897797725,0.0,1.0
2022-02-23,22.0,22.93,22.0,22.3,5849,8.25858938099704,8.60770247755737,8.25858938099704,8.37120650891973,15581.111260488,0.0,1.0
2022-02-24,21.88,21.98,21.52,21.98,5271,8.21354252982797,8.25108157246886,8.07840197632074,8.25108157246886,14041.380997441,0.0,1.0
2022-02-25,22.11,22.149,22.0,22.1,2834,8.29988232790203,8.31452255453198,8.25858938099704,8.29612842363794,7549.47329667005,0.0,1.0
2022-02-28,22.02,22.49,21.94,21.94,2075,8.26609718952522,8.44253068993743,8.2360659554125,8.2360659554125,5527.57836647507,0.0,1.0
2022-03-01,22.35,22.4,22.08,22.19,26461,8.38997603024018,8.40874555156062,8.28862061510976,8.32991356201475,70489.2776652033,0.0,1.0
2022-03-02,22.35,22.45,22.3,22.45,4494,8.38997603024018,8.42751507288107,8.37120650891973,8.42751507288107,11971.5359898501,0.0,1.0
2022-03-03,22.07,22.35,22.07,22.35,1361,8.28486671084567,8.38997603024018,8.28486671084567,8.38997603024018,3625.55862976991,0.0,1.0
2022-03-04,22.0,22.05,21.98,22.03,13563,8.25858938099704,8.27735890231749,8.25108157246886,8.26985109378931,36130.383317832,0.0,1.0
2022-03-07,21.76,22.5,21.7,22.5,10782,8.16849567865889,8.44628459420152,8.14597225307435,8.44628459420152,28722.0963601611,0.0,1.0
2022-03-08,22.0733,22.15,22.0,22.15,6054,8.28610549925282,8.31489794495839,8.25858938099704,8.31489794495839,16127.2093641639,0.0,1.0
2022-03-09,21.9674,22.24,21.95,22.2,14021,8.24635165309611,8.34868308333519,8.23981985967659,8.33366746627883,37350.4463982395,0.0,1.0
2022-03-10,21.83,22.1,21.8,22.1,11998,8.19477300850752,8.29612842363794,8.18351129571525,8.29612842363794,31961.3904775749,0.0,1.0
2022-03-11,22.0,22.0,21.95,22.0,7459,8.25858938099704,8.25858938099704,8.23981985967659,8.25858938099704,19869.979294235,0.0,1.0
2022-03-14,21.85,22.0,21.85,22.0,6698,8.2022808170357,8.25858938099704,8.2022808170357,8.25858938099704,17842.7565776627,0.0,1.0
2022-03-15,22.0,22.69,21.94,22.69,4314,8.25858938099704,8.51760877521922,8.2360659554125,8.51760877521922,11492.0352158908,0.0,1.0
2022-03-16,22.0,22.0,21.87,22.0,12734,8.25858938099704,8.25858938099704,8.20978862556388,8.25858938099704,33922.0158644306,0.0,1.0
2022-03-17,22.0,22.5,22.0,22.47,3681,8.25858938099704,8.44628459420152,8.25858938099704,8.43502288140925,9805.79082746734,0.0,1.0
2022-03-18,21.98,22.5994,21.95,22.55,49842,8.25108157246886,8.48359840258657,8.23981985967659,8.46505411552197,132773.764309326,0.0,1.0
2022-03-21,22.1787,22.21,22.1,22.21,19195,8.32567165019632,8.33742137054292,8.29612842363794,8.33742137054292,51133.4297563803,0.0,1.0
2022-03-22,22.2,22.5,22.18,22.18,14931,8.33366746627883,8.44628459420152,8.32615965775065,8.32615965775065,39774.5891999226,0.0,1.0
2022-03-23,22.2,22.25,22.2,22.2,4320,8.33366746627883,8.35243698759928,8.33366746627883,8.33366746627883,11508.0185750228,0.0,1.0
2022-03-24,22.2,22.47,22.18,22.44,6116,8.33366746627883,8.43502288140925,8.32615965775065,8.42376116861698,16292.370741861,0.0,1.0
2022-03-25,22.15,22.16,22.1,22.16,2815,8.31489794495839,8.31865184922247,8.29612842363794,8.31865184922247,7498.85932608545,0.0,1.0
2022-03-28,22.2,22.35,22.18,22.22,6471,8.33366746627883,8.38997603024018,8.32615965775065,8.34117527480701,17238.0528238362,0.0,1.0
2022-03-29,22.2,22.25,22.15,22.25,12072,8.33366746627883,8.35243698759928,8.31489794495839,8.35243698759928,32158.5185735359,0.0,1.0
2022-03-30,22.18,22.26,22.05,22.2,19353,8.32615965775065,8.35619089186337,8.27735890231749,8.33366746627883,51554.324880189,0.0,1.0
2022-03-31,22.05,22.4,22.05,22.09,16230,8.27735890231749,8.40874555156062,8.27735890231749,8.29237451937385,43234.9864519954,0.0,1.0
2022-04-01,22.6,23.2338,22.195,22.3417,50828,8.48382363684242,8.72174608910041,8.33179051414679,8.38686028970098,135400.362993347,0.0,1.0
2022-04-04,22.5,23.0,22.5,22.98,20729,8.44628459420152,8.633979807406,8.44628459420152,8.62647199887782,55219.8419077888,0.0,1.0
2022-04-05,22.3,22.68,22.24,22.59,20136,8.37120650891973,8.51385487095513,8.34868308333519,8.48006973257833,53640.1532469118,0.0,1.0
2022-04-06,22.12,22.9004,22.11,22.9004,22704,8.30363623216612,8.59659092093567,8.29988232790203,8.59659092093567,60481.0309553976,0.0,1.0
2022-04-07,22.0,23.1385,22.0,22.14,11943,8.25858938099704,8.68597138146364,8.25858938099704,8.3111440406943,31814.8763521985,0.0,1.0
2022-04-08,22.25,22.4621,22.225,22.4621,7556,8.35243698759928,8.43205729704062,8.34305222693906,8.43205729704062,20128.3769335353,0.0,1.0
2022-04-11,22.1,22.36,22.1,22.36,10352,8.29612842363794,8.39372993450427,8.29612842363794,8.39372993450427,27576.6222890361,0.0,1.0
2022-04-12,21.92,22.21,21.92,22.21,19731,8.22855814688433,8.33742137054292,8.22855814688433,8.33742137054292,52561.2765055034,0.0,1.0
2022-04-13,21.75,22.0999,21.75,21.87,6614,8.36416793842456,8.4987252883857,8.36416793842456,8.41031507187794,17198.9014399316,0.53125,1.0
2022-04-14,21.67,21.91,21.35,21.81,11680,8.33340318278898,8.42569744969573,8.21034416024664,8.38724150515125,30372.4174203812,0.0,1.0
2022-04-18,22.0,22.2,21.67,21.7,11061,8.46030779978576,8.53721968887472,8.33340318278898,8.34493996615232,28762.7833122292,0.0,1.0
2022-04-19,21.99,22.15,21.88,22.0,15858,8.45646220533131,8.51799171660248,8.41416066633239,8.46030779978576,41236.7975558566,0.0,1.0
2022-04-20,21.54,22.0,21.54,21.9601,30190,8.28341045488115,8.46030779978576,8.28341045488115,8.44496387791252,78505.4179727148,0.0,1.0
2022-04-21,21.71,21.89,21.54,21.54,5300,8.34878556060677,8.41800626078683,8.28341045488115,8.28341045488115,13782.0044801387,0.0,1.0
2022-04-22,21.98,21.9999,21.86,21.86,2455,8.45261661087687,8.46026934384122,8.40646947742349,8.40646947742349,6383.92849032841,0.0,1.0
2022-04-25,21.89,21.97,21.5601,21.94,6569,8.41800626078683,8.44877101642242,8.29114009973459,8.43723423305907,17081.8844207606,0.0,1.0
2022-04-26,21.795,21.9,21.75,21.9,8341,8.38147311346958,8.42185185524128,8.36416793842456,8.42185185524128,21689.7545978938,0.0,1.0
2022-04-27,21.48,21.93,21.48,21.93,11560,8.26033688815446,8.43338863860463,8.26033688815446,8.43338863860463,30060.3720359252,0.0,1.0
2022-04-28,20.9,21.78,20.9,21.69,23633,8.03729240979647,8.3757047217879,8.03729240979647,8.34109437169787,61454.7380903998,0.0,1.0
2022-04-29,21.13,21.14,20.9498,20.9498,1274,8.12574108224878,8.12958667670323,8.05644347017963,8.05644347017963,3312.88183164089,0.0,1.0
2022-05-02,21.2428,21.28,21.18,21.18,18033,8.16911938769495,8.1834249990655,8.14496905452102,8.14496905452102,46892.6201491211,0.0,1.0
2022-05-03,21.49,21.51,21.3242,21.5,10614,8.26418248260891,8.27187367151781,8.20042252655416,8.26802807706336,27600.4142551307,0.0,1.0
2022-05-04,21.4001,21.4967,21.371,21.371,4708,8.22961058846342,8.26675903089339,8.21841990860098,8.21841990860098,12242.5805834893,0.0,1.0
2022-05-05,21.62,21.8,21.5,21.8,6175,8.31417521051674,8.3833959106968,8.26802807706336,8.3833959106968,16057.3354084635,0.0,1.0
2022-05-06,21.5357,21.5699,21.49,21.5,3467,8.28175684926574,8.29490878229995,8.26418248260891,8.26802807706336,9015.51123257377,0.0,1.0
2022-05-09,21.26,21.65,21.26,21.65,4915,8.17573381015661,8.32571199388008,8.17573381015661,8.32571199388008,12780.8588716758,0.0,1.0
2022-05-10,21.15,21.38,21.0,21.26,6549,8.13343227115768,8.22188094360998,8.07574835434096,8.17573381015661,17029.8768566846,0.0,1.0
2022-05-11,21.0,21.19,20.86,21.19,14898,8.07574835434096,8.14881464897547,8.02191003197868,8.14881464897547,38740.4344802088,0.0,1.0
2022-05-12,20.68,20.98,20.4,20.7,18322,7.95268933179862,8.06805716543206,7.84501268707407,7.96038052070751,47644.1294500192,0.0,1.0
2022-05-13,20.8976,21.6,20.71,20.71,5527,8.03636946712741,8.30648402160784,7.96422611516196,7.96422611516196,14372.2903324013,0.0,1.0
2022-05-16,20.6,20.9,20.59,20.879,7606,7.92192457616303,8.03729240979647,7.91807898170858,8.02921666144213,19778.476618101,0.0,1.0
2022-05-17,20.5034,21.0,20.5,21.0,9086,7.88477613373306,8.07574835434096,7.88346863161855,8.07574835434096,23627.0363597246,0.0,1.0
2022-05-18,19.23,21.5,18.8865,20.5,15373,7.39507813590365,8.26802807706336,7.26298196639336,7.88346863161855,39975.6141270137,0.0,1.0
2022-05-19,19.73,19.8082,19.47,19.47,12391,7.58735785862605,7.61743040725983,7.4873724028104,7.4873724028104,32221.2863232828,0.0,1.0
2022-05-20,19.67,19.8,19.67,19.74,3062,7.56428429189936,7.61427701980719,7.56428429189936,7.5912034530805,7962.35806003487,0.0,1.0
2022-05-23,19.54,19.74,19.54,19.74,3951,7.51429156399154,7.5912034530805,7.51429156399154,7.5912034530805,10274.0942832128,0.0,1.0
2022-05-24,19.9994,20.0,19.55,19.82,12571,7.69095817322888,7.69118890889615,7.51813715844598,7.62196820871608,32689.3543999668,0.0,1.0
2022-05-25,19.7,20.02,19.7,19.95,6193,7.57582107526271,7.69888009780504,7.57582107526271,7.67196093662391,16104.1422161319,0.0,1.0
2022-05-26,19.9728,20.0,19.6,20.0,4066,7.68072889198005,7.69118890889615,7.53736513071823,7.69118890889615,10573.1377766498,0.0,1.0
2022-05-27,19.8001,20.0,19.8,19.98,2656,7.61431547575173,7.69118890889615,7.61427701980719,7.68349771998725,6906.60450929216,0.0,1.0
2022-05-31,19.92,20.3843,19.81,20.0,4956,7.66042415326056,7.83897510378059,7.61812261426163,7.69118890889615,12887.4743780316,0.0,1.0
2022-06-01,19.98,20.0,19.95,19.96,5388,7.68349771998725,7.69118890889615,7.67196093662391,7.67580653107836,14010.8377620731,0.0,1.0
2022-06-02,19.85,20.4561,19.85,20.01,9366,7.63350499207943,7.86658647196352,7.63350499207943,7.6950345033506,24355.1422567885,0.0,1.0
2022-06-03,19.675,19.75,19.5,19.75,15133,7.56620708912659,7.59504904753495,7.49890918617374,7.59504904753495,39351.5233581017,0.0,1.0
2022-06-06,19.675,19.675,19.675,19.675,101,7.56620708912659,7.56620708912659,7.56620708912659,7.56620708912659,262.638198583776,0.0,1.0
2022-06-07,19.95,19.95,19.84,19.85,4205,7.67196093662391,7.67196093662391,7.62965939762498,7.63350499207943,10934.590346978,0.0,1.0
2022-06-08,19.7063,20.0,19.7,19.975,4038,7.57824379976901,7.69118890889615,7.57582107526271,7.68157492276003,10500.3271869434,0.0,1.0
2022-06-09,19.9292,19.96,19.8,19.96,2042,7.66396210015866,7.67580653107836,7.61427701980719,7.67580653107836,5309.97229215911,0.0,1.0
2022-06-10,19.8,20.11,19.75,19.96,3794,7.61427701980719,7.73349044789508,7.59504904753495,7.67580653107836,9865.83490521628,0.0,1.0
2022-06-13,18.93,19.6809,18.91,19.68,16200,7.2797103022702,7.56847598985471,7.27201911336131,7.56812988635381,42126.1269015561,0.0,1.0
2022-06-14,19.0,19.05,19.0,19.0,1800,7.30662946345134,7.32585743572358,7.30662946345134,7.30662946345134,4680.68076683957,0.0,1.0
2022-06-15,19.0,19.0,18.84,19.0,4231,7.30662946345134,7.30662946345134,7.24509995218017,7.30662946345134,11002.2001802768,0.0,1.0
2022-06-16,16.56,18.95,16.12,18.95,17659,6.36830441656601,7.2874014911791,6.1990982605703,7.2874014911791,45920.0787009,0.0,1.0
2022-06-17,16.95,17.7,16.7312,16.7312,11513,6.51828260028948,6.80670218437309,6.43414099362616,6.43414099362616,29938.1542603467,0.0,1.0
2022-06-21,17.2,17.8,17.17,17.17,21308,6.61442246165069,6.84515812891757,6.60288567828734,6.60288567828734,55408.8587665653,0.0,1.0
2022-06-22,17.0,17.49,17.0,17.29,8317,6.53751057256173,6.72594470082968,6.53751057256173,6.64903281174072,21627.3455210026,0.0,1.0
2022-06-23,17.2392,17.27,17.2,17.2,652,6.62949719191212,6.64134162283182,6.61442246165069,6.61442246165069,1695.44658887744,0.0,1.0
2022-06-24,17.15,17.28,17.15,17.165,7670,6.59519448937845,6.64518721728627,6.59519448937845,6.60096288106012,19944.9008231441,0.0,1.0
2022-06-27,17.2,17.2799,17.2,17.2799,1769,6.61442246165069,6.64514876134173,6.61442246165069,6.64514876134173,4600.06904252177,0.0,1.0
2022-06-28,16.68,17.2,16.68,17.2,5479,6.41445155001939,6.61442246165069,6.41445155001939,6.61442246165069,14247.4721786189,0.0,1.0
2022-06-29,16.58,16.75,16.0128,16.75,11731,6.37599560547491,6.44137071120052,6.15787348801861,6.44137071120052,30505.036708775,0.0,1.0
2022-06-30,14.64,16.7499,14.64,16.5,15935,5.62995028131198,6.44133225525598,5.62995028131198,6.34523084983932,41437.0266775492,0.0,1.0
2022-07-01,14.0,15.0,13.9,14.82,23624,5.3838322362273,5.76839168167211,5.34537629168282,5.69917098149205,61431.3346865656,0.0,1.0
2022-07-05,14.03,14.3776,13.7,14.0,6729,5.39536901959065,5.52904188282726,5.26846440259386,5.3838322362273,17497.9449333686,0.0,1.0
2022-07-06,13.73,14.0699,13.52,14.0058,4834,5.28000118595721,5.4107129414639,5.1992437024138,5.38606268101088,12570.228237168,0.0,1.0
2022-07-07,13.97,14.08,13.79,13.79,7130,5.37229545286396,5.41459699186289,5.30307475268389,5.30307475268389,18540.6965930923,0.0,1.0
2022-07-08,13.85,13.95,13.8,13.9,8952,5.32614831941058,5.36460426395506,5.30692034713834,5.34537629168282,23278.5856804155,0.0,1.0
2022-07-11,13.7,13.98,13.0868,13.7,2180,5.26846440259386,5.37614104731841,5.03265255064711,5.26846440259386,5668.82448428348,0.0,1.0
2022-07-12,13.2501,13.69,13.2,13.69,7509,5.09545110808824,5.26461880813941,5.07618467987146,5.26461880813941,19526.2399323324,0.0,1.0
2022-07-13,13.28,13.28,13.1501,13.2,5800,5.10694943550704,5.10694943550704,5.05699516354376,5.07618467987146,15082.1935820386,0.0,1.0
2022-07-14,13.05,13.28,12.84,12.84,2300,5.22279796844729,5.31484728130115,5.13875294366768,5.13875294366768,5746.91959775792,0.53125,1.0
2022-07-15,13.0,13.0,13.0,13.0,427,5.20278724826167,5.20278724826167,5.20278724826167,5.20278724826167,1066.92811662723,0.0,1.0
2022-07-18,13.35,13.75,13.24,13.24,17407,5.34286228956102,5.502948051046,5.29883870515265,5.29883870515265,43494.1867122488,0.0,1.0
2022-07-19,13.5,14.05,13.3,13.5,3147,5.40289445011789,5.62301237215973,5.3228515693754,5.40289445011789,7863.28520614964,0.0,1.0
2022-07-20,13.5,13.5,13.0,13.5,18163,5.40289445011789,5.40289445011789,5.20278724826167,5.40289445011789,45383.1741974248,0.0,1.0
2022-07-21,13.3,13.5,13.3,13.5,3149,5.3228515693754,5.40289445011789,5.3228515693754,5.40289445011789,7868.282527539,0.0,1.0
2022-07-22,13.3101,13.6398,13.3101,13.35,8466,5.3268937348529,5.45884442375688,5.3268937348529,5.34286228956102,21153.6614411385,0.0,1.0
2022-07-25,13.3,13.42,13.3,13.4,3597,5.3228515693754,5.37087729782089,5.3228515693754,5.36287300974664,8987.68251875445,0.0,1.0
2022-07-26,13.25,13.2921,13.25,13.2921,961,5.30284084918978,5.31968987558607,5.30284084918978,5.31968987558607,2401.21292758494,0.0,1.0
2022-07-27,13.48,13.5,13.26,13.26,4059,5.39489016204364,5.40289445011789,5.3068429932269,5.3068429932269,10142.0637596954,0.0,1.0
2022-07-28,13.4,13.525,13.3,13.39,4220,5.36287300974664,5.4128998102107,5.3228515693754,5.35887086570952,10544.3481315385,0.0,1.0
2022-07-29,13.41,13.47,13.32,13.4365,4415,5.36687515378377,5.39088801800651,5.33085585744965,5.37748083548215,11031.5869670005,0.0,1.0
2022-08-01,13.46,13.6,13.4372,13.4372,8515,5.38688587396939,5.44291589048913,5.37776098556475,5.37776098556475,21276.0958151777,0.0,1.0
2022-08-02,13.96,14.09,13.47,13.47,18974,5.58699307582561,5.63902094830822,5.39088801800651,5.39088801800651,47409.5880208082,0.0,1.0
2022-08-03,14.84,16.25,13.99,13.99,22068,5.93918175109255,6.50348406032709,5.59899950793698,5.59899950793698,55140.4442101399,0.0,1.0
2022-08-04,15.7,15.9918,14.84,14.84,6806,6.28336613828525,6.40014870128853,5.93918175109255,5.93918175109255,17005.8846879741,0.0,1.0
2022-08-05,15.8,15.95,15.7,15.71,6936,6.32338757865649,6.38341973921335,6.28336613828525,6.28736828232237,17330.7105782822,0.0,1.0
2022-08-08,15.79,15.8,15.62,15.73,9030,6.31938543461936,6.32338757865649,6.25134898598825,6.29537257039662,22562.9060729366,0.0,1.0
2022-08-09,15.375,15.77,15.375,15.77,2487,6.1532964570787,6.31138114654512,6.1532964570787,6.31138114654512,6214.16914766259,0.0,1.0
2022-08-10,15.77,15.78,15.74,15.78,3218,6.31138114654512,6.31538329058224,6.29937471443374,6.31538329058224,8040.69011547173,0.0,1.0
2022-08-11,15.7,16.0,15.7,15.78,10892,6.28336613828525,6.40343045939898,6.28336613828525,6.31538329058224,27215.4122864258,0.0,1.0
2022-08-12,15.9,15.9,15.14,15.8,8467,6.36340901902773,6.36340901902773,6.05924607220628,6.32338757865649,21156.1601018332,0.0,1.0
2022-08-15,15.7,15.9,15.7,15.8,17229,6.28336613828525,6.36340901902773,6.28336613828525,6.32338757865649,43049.4251085962,0.0,1.0
2022-08-16,15.26,15.75,15.0,15.7,17111,6.10727180065177,6.30337685847087,6.00321605568654,6.28336613828525,42754.5831466243,0.0,1.0
2022-08-17,14.75,15.01,14.7,15.0,7155,5.90316245475843,6.00721819972367,5.88315173457281,6.00321605568654,17877.9172704165,0.0,1.0
2022-08-18,15.27,15.45,14.7,15.45,6025,6.1112739446889,6.18331253735714,5.88315173457281,6.18331253735714,15054.4306854311,0.0,1.0
2022-08-19,14.25,15.0,14.23,15.0,6604,5.70305525290221,6.00321605568654,5.69505096482797,6.00321605568654,16501.1552276493,0.0,1.0
2022-08-22,14.35,14.6899,14.35,14.4511,3438,5.74307669327346,5.87910956909531,5.74307669327346,5.78353836948878,8590.39546830075,0.0,1.0
2022-08-23,14.49,14.6,14.45,14.482,4673,5.7991067097932,5.84313029420157,5.7830981336447,5.7959049945635,11676.2414262273,0.0,1.0
2022-08-24,14.49,14.72,14.45,14.49,9666,5.7991067097932,5.89115602264706,5.7830981336447,5.7991067097932,24152.0542747513,0.0,1.0
2022-08-25,14.5,14.5,14.16,14.16,2773,5.80310885383032,5.80310885383032,5.66703595656809,5.66703595656809,6928.78610634032,0.0,1.0
2022-08-26,14.05,14.3,14.0013,14.3,6651,5.62301237215973,5.72306597308784,5.60352193069893,5.72306597308784,16618.5922802991,0.0,1.0
2022-08-29,14.0,14.01,13.7,14.0066,4898,5.6030016519741,5.60700379601123,5.48293733086037,5.60564306703861,12238.4400825297,0.0,1.0
2022-08-30,14.2,14.2499,13.75,13.8517,2187,5.68304453271659,5.70301523146184,5.502948051046,5.54364985590355,5464.57093925938,0.0,1.0
2022-08-31,14.1137,14.1137,13.81,13.81,946,5.64850602967621,5.64850602967621,5.52696091526874,5.52696091526874,2363.73301716478,0.0,1.0
2022-09-01,13.9,13.95,13.9,13.95,585,5.56298021160286,5.58299093178848,5.56298021160286,5.58299093178848,1461.71650638625,0.0,1.0
2022-09-02,14.0,14.0,13.98,13.98,522,5.6030016519741,5.6030016519741,5.59499736389986,5.59499736389986,1304.30088262158,0.0,1.0
2022-09-06,13.975,14.09,13.975,14.0,3369,5.59299629188129,5.63902094830822,5.59299629188129,5.6030016519741,8417.98788036802,0.0,1.0
2022-09-07,13.86,13.97,13.86,13.95,5266,5.54697163545436,5.59099521986273,5.54697163545436,5.58299093178848,13157.947218171,0.0,1.0
2022-09-08,13.88,13.92,13.8,13.92,2423,5.55497592352861,5.57098449967711,5.52295877123162,5.57098449967711,6054.25486320324,0.0,1.0
2022-09-09,13.5,14.4182,13.5,14.4182,7216,5.40289445011789,5.77037131560665,5.40289445011789,5.77037131560665,18030.3355727918,0.0,1.0
2022-09-12,13.8,14.1,13.6,13.6,12045,5.52295877123162,5.64302309234535,5.44291589048913,5.44291589048913,30096.3680673888,0.0,1.0
2022-09-13,14.0,14.57,13.8,13.82,8410,5.6030016519741,5.83112386209019,5.52295877123162,5.53096305930587,21013.7364422366,0.0,1.0
2022-09-14,13.95,14.0,13.85,13.95,2375,5.58299093178848,5.6030016519741,5.54296949141724,5.58299093178848,5934.31914985873,0.0,1.0
2022-09-15,13.94,14.01,13.9343,14.01,3954,5.57898878775136,5.60700379601123,5.5767075656502,5.60700379601123,9879.70438675427,0.0,1.0
2022-09-16,13.55,14.0,13.54,14.0,9283,5.42290517030351,5.6030016519741,5.41890302626638,5.6030016519741,23195.0672286899,0.0,1.0
2022-09-19,13.55,13.92,13.5,13.6,4174,5.42290517030351,5.57098449967711,5.40289445011789,5.44291589048913,10429.4097395833,0.0,1.0
2022-09-20,13.6,13.65,13.55,13.63,3469,5.44291589048913,5.46292661067475,5.42290517030351,5.4549223226005,8667.85394983575,0.0,1.0
2022-09-21,13.7,13.71,13.27,13.61,4440,5.48293733086037,5.4869394748975,5.31084513726403,5.44691803452625,11094.0534843675,0.0,1.0
2022-09-22,13.25,13.6,13.25,13.5,4086,5.30284084918978,5.44291589048913,5.30284084918978,5.40289445011789,10209.5275984517,0.0,1.0
2022-09-23,13.385,13.385,13.01,13.3,6793,5.35686979369096,5.35686979369096,5.20678939229879,5.3228515693754,16973.4020989433,0.0,1.0
2022-09-26,12.95,13.1683,12.9,13.03,11858,5.18277652807605,5.27014333240647,5.16276580789043,5.21479368037304,29629.1185174841,0.0,1.0
2022-09-27,12.75,13.1,12.6,13.08,14150,5.10273364733356,5.24280868863291,5.04270148677669,5.23480440055866,35356.0488296846,0.0,1.0
2022-09-28,12.6,12.8,12.6,12.75,5815,5.04270148677669,5.12274436751918,5.04270148677669,5.10273364733356,14529.7119395488,0.0,1.0
2022-09-29,12.4,12.6867,12.0,12.6,7720,4.96265860603421,5.07740007557856,4.80257284454923,5.04270148677669,19289.6605629092,0.0,1.0
2022-09-30,12.2,12.88,12.2,12.6,6578,4.88261572529172,5.15476151981618,4.88261572529172,5.04270148677669,16436.1900495877,0.0,1.0
2022-10-03,11.97,12.22,11.97,12.22,8137,4.79056641243786,4.89062001336597,4.79056641243786,4.89062001336597,20331.6020725897,0.0,1.0
2022-10-04,11.5,12.14,11.1201,12.14,30823,4.60246564269301,4.85860286106897,4.45042419072266,4.85860286106897,77016.2185920403,0.0,1.0
2022-10-05,11.5,11.9999,11.5,11.95,10579,4.60246564269301,4.80253282310886,4.60246564269301,4.78256212436361,26433.3314889918,0.0,1.0
2022-10-06,11.0,11.57,11.0,11.57,12537,4.4023584408368,4.63048065095288,4.4023584408368,4.63048065095288,31325.70912917,0.0,1.0
2022-10-07,11.2,11.25,11.0894,11.18,18831,4.48240132157928,4.5024120417649,4.43813760852869,4.47439703350503,47052.2795414694,0.0,1.0
2022-10-10,11.02,11.2364,10.91,11.02,14058,4.41036272891104,4.49696912587442,4.36633914450268,4.41036272891104,35126.1720457743,0.0,1.0
2022-10-11,8.17,11.0,8.01,11.0,30720,3.2697516783306,4.4023584408368,3.20571737373661,4.4023584408368,76758.8565404885,0.0,1.0
2022-10-12,8.48,9.0,8.1767,8.2,31893,3.39381814348146,3.60192963341192,3.27243311483548,3.28175811044198,79689.7855353449,0.0,1.0
2022-10-13,8.0,8.25,7.81,8.25,34486,3.41432913167172,3.52102691703646,3.33323881479452,3.52102691703646,80802.9892141418,0.53125,1.0
2022-10-14,7.93,8.0,7.92,7.99,27982,3.38445375176959,3.41432913167172,3.380185840355,3.41006122025713,65563.6850951144,0.0,1.0
2022-10-17,7.35,7.803,7.35,7.51,34724,3.13691488972339,3.3302512768043,3.13691488972339,3.20520147235683,81360.6390266154,0.0,1.0
2022-10-18,7.39,7.5,7.1636,7.4,9502,3.15398653538175,3.20093356094224,3.05736102095544,3.15825444679634,22263.817303044,0.0,1.0
2022-10-19,7.15,7.25,7.0207,7.21,12725,3.0515566614316,3.0942357755775,2.99637256684096,3.07716412991914,29815.5204358277,0.0,1.0
2022-10-20,6.7,7.2,6.64,7.15,15868,2.85950064777507,3.07289621850455,2.83389317928753,3.0515566614316,37179.7782534942,0.0,1.0
2022-10-21,6.6522,6.75,6.6,6.7,12455,2.83910003121333,2.88084020484801,2.81682153362917,2.85950064777507,29182.8924973072,0.0,1.0
2022-10-24,6.29,6.73,6.1,6.73,12038,2.68451627977689,2.87230438201883,2.60342596289969,2.87230438201883,28205.8337922588,0.0,1.0
2022-10-25,6.8,6.84,6.18,6.18,12045,2.90217976192096,2.91925140757932,2.6375692542164,2.6375692542164,28222.2352573316,0.0,1.0
2022-10-26,6.8,7.12,6.68,6.8,17951,2.90217976192096,3.03875292718783,2.85096482494589,2.90217976192096,42060.385645858,0.0,1.0
2022-10-27,7.12,7.45,6.8,7.0,14108,3.03875292718783,3.17959400386929,2.90217976192096,2.98753799021276,33055.9813209161,0.0,1.0
2022-10-28,7.07,7.38,6.97,6.97,4687,3.01741337011488,3.14971862396716,2.97473425596899,2.97473425596899,10981.9523994283,0.0,1.0
2022-10-31,5.85,6.8501,4.01,6.76,65603,2.49672817753495,2.92356199810806,1.71143247725045,2.8851081162626,153712.187595411,0.0,1.0
2022-11-01,5.87,6.25,5.72,6.0,8492,2.50526400036412,2.66744463411853,2.44124532914528,2.56074684875379,19897.3201996895,0.0,1.0
2022-11-02,4.95,6.16,4.944,5.76,18586,2.11261615022188,2.62903343138722,2.11005540337312,2.45831697480364,43548.2328346006,0.0,1.0
2022-11-03,5.2,5.8001,4.76,4.76,17915,2.21931393558662,2.47543129957614,2.03152583334467,2.03152583334467,41976.0352540552,0.0,1.0
2022-11-04,5.29,5.59,5.0,5.57,7246,2.25772513831792,2.38576248075561,2.13395570729483,2.37722665792644,16977.8594167393,0.0,1.0
2022-11-07,4.91,5.27,4.85,5.2699,8446,2.09554450456352,2.24918931548875,2.06993703607598,2.2491466363746,19789.5391434971,0.0,1.0
2022-11-08,4.37,5.1022,4.0,5.0,17463,1.86507728817568,2.17757376195193,1.70716456583586,2.13395570729483,40916.9692236431,0.0,1.0
2022-11-09,3.69,4.3526,3.65,4.21,17793,1.57485931198358,1.85765112231429,1.55778766632522,1.79679070554224,41690.1811485016,0.0,1.0
2022-11-10,3.49,3.8501,3.0,3.75,24178,1.48950108369179,1.64318857373116,1.28037342437689,1.60046678047112,56650.660361292,0.0,1.0
2022-11-11,4.0,4.0,3.37,3.5,11487,1.70716456583586,1.70716456583586,1.43828614671671,1.49376899510638,26914.8041843892,0.0,1.0
2022-11-14,3.5,4.0,3.5,4.0,10228,1.49376899510638,1.70716456583586,1.49376899510638,1.70716456583586,23964.8835377324,0.0,1.0
2022-11-15,1.88,3.533,1.8,3.5,127460,0.802367345942854,1.50785310277452,0.768224054626137,1.49376899510638,298647.24831046,0.0,1.0
2022-11-16,1.7339,2.08,1.65,1.88,51612,0.740013160175699,0.887725574234647,0.704205383407292,0.802367345942854,120930.345047854,0.0,1.0
2022-11-17,1.2,1.7,1.175,1.68,13633,0.512149369750758,0.725544940480241,0.501479591214284,0.717009117651061,31943.0247624078,0.0,1.0
2022-11-18,0.9,1.5,0.9,1.25,108727,0.384112027313069,0.640186712188447,0.384112027313069,0.533488926823706,254754.584709331,0.0,1.0
2022-11-21,0.91,1.0816,0.9,0.92,44459,0.388379938727658,0.461617298602017,0.384112027313069,0.392647850142248,104170.390809938,0.0,1.0
2022-11-22,1.32,1.33,0.94,0.95,224629,0.563364306725834,0.567632218140424,0.401183672971427,0.405451584386017,526320.671118235,0.0,1.0
2022-11-23,1.09,1.49,0.93,1.32,233317,0.465202344190272,0.635918800773858,0.396915761556837,0.563364306725834,546677.232339961,0.0,1.0
2022-11-25,1.1284,1.13,0.961,1.03,93837,0.481591124022296,0.48227398984863,0.410146286942065,0.439594875702734,219866.325433145,0.0,1.0
2022-11-28,1.09,1.2,0.98,1.14,49568,0.465202344190272,0.512149369750758,0.418255318629786,0.48654190126322,116141.11724661,0.0,1.0
2022-11-29,0.9801,1.145,0.96,1.07,91489,0.418297997743932,0.488675856970515,0.409719495800606,0.456666521361093,214364.805434455,0.0,1.0
2022-11-30,1.01,1.05,0.82,0.9725,33082,0.431059052873555,0.448130698531913,0.349968735996351,0.415054385068844,77513.3239338351,0.0,1.0
2022-12-01,1.08,1.1,0.98,1.0353,7005,0.460934432775682,0.469470255604862,0.418255318629786,0.441856868752467,16413.1804049488,0.0,1.0
2022-12-02,1.2,1.2,0.95,0.99,9745,0.512149369750758,0.512149369750758,0.405451584386017,0.422523230044375,22833.1824477124,0.0,1.0
2022-12-05,1.1,1.19,0.98,1.01,33256,0.469470255604862,0.507881458336168,0.418255318629786,0.431059052873555,77921.0174942149,0.0,1.0
2022-12-06,1.03,1.13,0.98,1.124,14526,0.439594875702734,0.48227398984863,0.418255318629786,0.479713242999877,34035.3830924034,0.0,1.0
2022-12-07,1.0,1.0768,1.0,1.0001,9831,0.426791141458965,0.459568701123014,0.426791141458965,0.426833820573111,23034.6861614634,0.0,1.0
2022-12-08,1.06,1.08,1.02,1.0225,18794,0.452398609946503,0.460934432775682,0.435326964288144,0.436393942141792,44035.5906539054,0.0,1.0
2022-12-09,1.0,1.05,1.0,1.04,20654,0.426791141458965,0.448130698531913,0.426791141458965,0.443862787117324,48393.69423038,0.0,1.0
2022-12-12,0.9501,1.0452,0.94505,1.01,28602,0.405494263500163,0.44608210105291,0.403338968235795,0.431059052873555,67016.3862872725,0.0,1.0
2022-12-13,1.0,1.0434,1.0,1.0,25089,0.426791141458965,0.445313876998284,0.426791141458965,0.426791141458965,58785.1938871891,0.0,1.0
2022-12-14,0.91,1.01,0.9,1.0,26210,0.388379938727658,0.431059052873555,0.384112027313069,0.426791141458965,61411.7713652687,0.0,1.0
2022-12-15,0.95,0.97,0.8547,0.8547,4255,0.405451584386017,0.413987407215196,0.364778388604977,0.364778388604977,9969.74769779542,0.0,1.0
2022-12-16,0.87,0.9405,0.8601,0.9405,8873,0.3713082930693,0.401397068542157,0.367083060768856,0.401397068542157,20790.0285129351,0.0,1.0
2022-12-19,0.8022,0.8595,0.8,0.8101,28776,0.342371853678382,0.36682698608398,0.341432913167172,0.345743503695908,67424.0798476524,0.0,1.0
2022-12-20,0.795,0.9,0.79,0.8001,51136,0.339298957459877,0.384112027313069,0.337165001752582,0.341475592281318,119815.045422907,0.0,1.0
2022-12-21,0.765101,0.8367,0.7502,0.8,13619,0.326538329121396,0.357096148058716,0.320178714322516,0.341432913167172,31910.2218322622,0.0,1.0
2022-12-22,0.6001,0.711,0.5601,0.711,59214,0.256117363989525,0.303448501577324,0.239045718331166,0.303448501577324,138742.336116864,0.0,1.0
2022-12-23,0.645,0.899,0.5501,0.57505,23815,0.275280286241032,0.38368523617161,0.234777806916577,0.245426245895978,55800.127243948,0.0,1.0
2022-12-27,0.64,0.64,0.6,0.62,18862,0.273146330533738,0.273146330533738,0.256074684875379,0.264610507704558,44194.9191717549,0.0,1.0
2022-12-28,0.9,0.9741,0.7469,0.75,42796,0.384112027313069,0.415737250895178,0.318770303555701,0.320093356094224,100273.87132194,0.0,1.0
2022-12-29,1.0975,1.1,0.905,0.9342,48313,0.468403277751214,0.469470255604862,0.386245983020363,0.398708284350965,113200.568865709,0.0,1.0
2022-12-30,1.0999,1.1,0.8882,0.8882,45959,0.469427576490716,0.469470255604862,0.379075891843853,0.379075891843853,107684.990468385,0.0,1.0
2023-01-03,1.15,1.15,1.1,1.1,15990,0.49080981267781,0.49080981267781,0.469470255604862,0.469470255604862,37465.6323590479,0.0,1.0
2023-01-04,1.6399,1.95,1.1499,1.1499,17159,0.699894792878557,0.832242725844982,0.490767133563664,0.490767133563664,40204.6770261978,0.0,1.0
2023-01-05,1.4,1.47,1.1,1.4,16514,0.597507598042551,0.627382977944679,0.469470255604862,0.597507598042551,38693.3991730655,0.0,1.0
2023-01-06,1.49,1.5,1.25,1.3,15172,0.635918800773858,0.640186712188447,0.533488926823706,0.554828483896655,35549.0040119747,0.0,1.0
2023-01-09,2.0388,2.0388,1.58,1.59,79994,0.870141779206538,0.870141779206538,0.674330003505165,0.678597914919754,187431.256718554,0.0,1.0
2023-01-10,2.2843,2.39,2.0,2.08,40874,0.974919004434714,1.02003082808693,0.85358228291793,0.887725574234647,95770.4976262492,0.0,1.0
2023-01-11,2.565,2.603,2.35,2.35,39619,1.09471927784225,1.11093734121769,1.00295918242857,1.00295918242857,92829.9492453479,0.0,1.0
2023-01-12,3.1,3.4999,2.15,2.16,34044,1.54978533242287,1.74970764030542,1.07485111764812,1.07985042517206,68097.4311681017,0.53125,1.0
2023-01-13,3.6,3.7,3.06,3.1,82302,1.7997507086201,1.84974378385955,1.52978810232709,1.54978533242287,164626.800023415,0.0,1.0
2023-01-17,4.39,5.05,3.85,4.02,65645,2.19469600301174,2.52465029959209,1.92473339671872,2.00972162462578,131308.185554871,0.0,1.0
2023-01-18,3.8301,4.6,3.2,4.46,48776,1.91478477474607,2.29968146101458,1.59977840766231,2.22969115567935,97565.5123562254,0.0,1.0
2023-01-19,3.92,4.2,3.45,3.98,24140,1.95972854938633,2.09970916005679,1.72476109576093,1.98972439453,48286.687474973,0.0,1.0
2023-01-20,4.0,4.0,3.72,3.782,10565,1.99972300957789,1.99972300957789,1.85974239890744,1.8907381055559,21132.9268091586,0.0,1.0
2023-01-23,4.0,4.4,3.83,4.15,14949,1.99972300957789,2.19969531053568,1.91473478167083,2.07471262243706,29902.1413033708,0.0,1.0
2023-01-24,3.75,4.01,3.65,4.0,31746,1.87474032147927,2.00472231710184,1.82474724623983,1.99972300957789,63500.7945559443,0.0,1.0
2023-01-25,3.7,3.94,3.7,3.8,1636,1.84974378385955,1.96972716443422,1.84974378385955,1.899736859099,3272.45321909924,0.0,1.0
2023-01-26,3.61,3.705,3.61,3.705,16227,1.80475001614405,1.85224343762152,1.80475001614405,1.85224343762152,32458.4953461634,0.0,1.0
2023-01-27,3.82,4.0,3.55,3.6,14895,1.90973547414689,1.99972300957789,1.77475417100038,1.7997507086201,29794.1263438161,0.0,1.0
2023-01-30,3.81,4.0,3.81,3.9837,3562,1.90473616662294,1.99972300957789,1.90473616662294,1.99157413831386,7124.98677654738,0.0,1.0
2023-01-31,4.05,4.05,3.81,3.9787,10683,2.02471954719762,2.02471954719762,1.90473616662294,1.98907448455189,21368.9594985557,0.0,1.0
2023-02-01,4.3,4.3,4.0,4.15,13906,2.14970223529623,2.14970223529623,1.99972300957789,2.07471262243706,27815.8523623436,0.0,1.0
2023-02-02,5.0,6.0,4.61,4.61,50664,2.49965376197237,2.99958451436684,2.30468076853852,2.30468076853852,101342.035386579,0.0,1.0
2023-02-03,4.88,5.03,4.77,4.99,7541,2.43966207168503,2.5146516845442,2.38466968892164,2.49465445444842,15084.0890740999,0.0,1.0
2023-02-06,4.88,4.9999,4.8,4.97,6108,2.43966207168503,2.49960376889713,2.39966761149347,2.48465583940053,12217.6920918448,0.0,1.0
2023-02-07,4.5,4.8,4.47,4.8,28327,2.24968838577513,2.39966761149347,2.23469046320329,2.39966761149347,56661.8473945136,0.0,1.0
2023-02-08,4.65,4.65,4.47,4.47,4467,2.3246779986343,2.3246779986343,2.23469046320329,2.23469046320329,8935.23748760166,0.0,1.0
2023-02-09,4.82,4.82,4.64,4.65,13449,2.40966622654136,2.40966622654136,2.31967869111036,2.3246779986343,26901.7257601869,0.0,1.0
2023-02-10,5.02,5.02,4.71,4.7682,12550,2.50965237702026,2.50965237702026,2.35467384377797,2.38376981356733,25103.4767113053,0.0,1.0
2023-02-13,4.83,5.25,4.71,5.25,2982,2.41466553406531,2.62463645007098,2.35467384377797,2.62463645007098,5964.82609984959,0.0,1.0
2023-02-14,4.7243,4.831,4.7,4.831,5077,2.36182285353721,2.4151654648177,2.34967453625402,2.4151654648177,10155.4064751631,0.0,1.0
2023-02-15,5.1035,5.15,4.74,4.74,13090,2.55139659484519,2.57464337483154,2.3696717663498,2.3696717663498,26183.6263068516,0.0,1.0
2023-02-16,5.5,5.5,5.1499,5.15,23058,2.7496191381696,2.7496191381696,2.5745933817563,2.57464337483154,46122.387729823,0.0,1.0
2023-02-17,5.72,5.85,5.5,5.55,12267,2.85960390369639,2.92459490150767,2.7496191381696,2.77461567578933,24537.3983121579,0.0,1.0
2023-02-21,5.72,6.0,5.57,5.9,5100,2.85960390369639,2.99958451436684,2.78461429083722,2.94959143912739,10201.4128468253,0.0,1.0
2023-02-22,6.0,6.0,5.52,5.6001,9910,2.99958451436684,2.99958451436684,2.75961775321749,2.79966220648429,19822.7453553016,0.0,1.0
2023-02-23,5.94,6.0,5.88,6.0,2687,2.96958866922317,2.99958451436684,2.9395928240795,2.99958451436684,5374.74437635676,0.0,1.0
2023-02-24,6.05,6.1197,5.8,6.0,11646,3.02458105198656,3.05942622542846,2.89959836388794,2.99958451436684,23295.2262772798,0.0,1.0
2023-02-27,6.09,6.25,6.05,6.25,3130,3.04457828208234,3.12456720246546,3.02458105198656,3.12456720246546,6260.86710011041,0.0,1.0
2023-02-28,5.445,6.0,5.445,6.0,9668,2.72212294678791,2.99958451436684,2.72212294678791,2.99958451436684,19338.6783143346,0.0,1.0
2023-03-01,5.8999,5.95,5.25,5.76,2897,2.94954144605215,2.97458797674712,2.62463645007098,2.87960113379217,5794.80255240251,0.0,1.0
2023-03-02,4.835,5.8959,4.8,5.57,16567,2.41716518782728,2.94754172304257,2.39966761149347,2.78461429083722,33138.5895359518,0.0,1.0
2023-03-03,4.72,5.0,4.5227,4.8,14307,2.35967315130191,2.49965376197237,2.26103681385448,2.39966761149347,28617.9634508881,0.0,1.0
2023-03-06,4.9,4.9,4.51,4.68,3537,2.44966068673292,2.44966068673292,2.25468769329907,2.33967592120613,7074.97985082764,0.0,1.0
2023-03-07,4.9736,5.0,4.6801,5.0,3945,2.48645559010915,2.49965376197237,2.33972591428137,2.49965376197237,7891.09287857367,0.0,1.0
2023-03-08,4.57,4.96,4.5,4.96,13909,2.28468353844274,2.47965653187659,2.24968838577513,2.47965653187659,27821.85319343,0.0,1.0
2023-03-09,4.45,4.475,4.2,4.3,10415,2.22469184815541,2.23719011696527,2.09970916005679,2.14970223529623,20832.8852548402,0.0,1.0
2023-03-10,3.95,4.24,3.75,4.24,16321,1.97472647195817,2.11970639015257,1.87474032147927,2.11970639015257,32646.5213868696,0.0,1.0
2023-03-13,4.5994,4.5994,3.85,3.87,5971,2.29938150256314,2.29938150256314,1.92473339671872,1.93473201176661,11943.6541389007,0.0,1.0
2023-03-14,4.4,4.833,4.3,4.5898,9454,2.19969531053568,2.41616532632249,2.14970223529623,2.29458216734015,18910.6190301738,0.0,1.0
2023-03-15,4.35,4.41,4.3,4.41,6000,2.17469877291596,2.20469461805963,2.14970223529623,2.20469461805963,12001.6621727356,0.0,1.0
2023-03-16,4.25,4.373,4.2,4.373,3446,2.12470569767651,2.18619718022103,2.09970916005679,2.18619718022103,6892.95464120782,0.0,1.0
2023-03-17,4.315,4.43,4.09,4.09,7938,2.15720119658215,2.21469323310752,2.0447167772934,2.0447167772934,15878.1990545292,0.0,1.0
2023-03-20,4.2,4.42,3.9,4.42,49541,2.09970916005679,2.20969392558357,1.94972993433845,2.20969392558357,99095.724283249,0.0,1.0
2023-03-21,4.07,4.29,3.8999,4.29,6134,2.03471816224551,2.14470292777229,1.94967994126321,2.14470292777229,12269.6992945933,0.0,1.0
2023-03-22,4.3001,4.3001,4.0999,4.0999,1893,2.14975222837147,2.14975222837147,2.0496660917421,2.0496660917421,3786.52441549809,0.0,1.0
2023-03-23,4.48,4.6661,4.48,4.6661,1952,2.23968977072724,2.33272688374785,2.23968977072724,2.33272688374785,3904.54076019665,0.0,1.0
2023-03-24,4.4167,4.64,4.4167,4.64,1203,2.20804415410067,2.31967869111036,2.20804415410067,2.31967869111036,2406.33326563349,0.0,1.0
2023-03-27,4.52,4.65,4.41,4.65,3665,2.25968700082302,2.3246779986343,2.20469461805963,2.3246779986343,7331.01531051266,0.0,1.0
2023-03-28,4.52,4.635,4.52,4.635,1184,2.25968700082302,2.31717903734838,2.25968700082302,2.31717903734838,2368.32800208649,0.0,1.0
2023-03-29,4.45,4.5,4.41,4.41,7734,2.22469184815541,2.24968838577513,2.20469461805963,2.20469461805963,15470.1425406562,0.0,1.0
2023-03-30,4.5,4.5,4.3,4.375,6936,2.24968838577513,2.24968838577513,2.14970223529623,2.18719704172582,13873.9214716824,0.0,1.0
2023-03-31,4.48,4.5,4.4,4.5,2861,2.23968977072724,2.24968838577513,2.19969531053568,2.24968838577513,5722.7925793661,0.0,1.0
2023-04-03,5.0716,5.0716,4.8,4.8,1904,2.53544880384381,2.53544880384381,2.39966761149347,2.39966761149347,3808.52746281477,0.0,1.0
2023-04-04,5.2,5.2,5.1846,5.2,955,2.59963991245126,2.59963991245126,2.59194097886439,2.59963991245126,1910.26456249375,0.0,1.0
2023-04-05,5.4499,5.75,5.299,5.299,4399,2.72457260747464,2.87460182626822,2.64913305693831,2.64913305693831,8799.21864964399,0.0,1.0
2023-04-06,5.65,5.75,5.45,5.45,3421,2.82460875102877,2.87460182626822,2.72462260054988,2.72462260054988,6842.9477154881,0.0,1.0
2023-04-10,6.45,6.45,5.7497,5.75,17601,3.22455335294435,3.22455335294435,2.8744518470425,2.87460182626822,35206.8759837199,0.0,1.0
2023-04-11,6.9,7.8,6.4593,7.1,17420,3.44952219152187,3.89945986867689,3.22920270894162,3.54950834200076,34844.825841509,0.0,1.0
2023-04-12,6.335,6.9,6.3,6.9,22695,3.16706131641899,3.44952219152187,3.14956374008518,3.44952219152187,45396.2871683724,0.0,1.0
2023-04-13,5.97,6.29,5.7446,6.29,11721,3.25017480400457,3.42438852884233,3.12746301157197,3.42438852884233,21529.4174066527,0.53125,1.0
2023-04-14,5.7501,6.4946,5.7501,6.0,16222,3.13045730996762,3.53577642916048,3.13045730996762,3.26650734070811,29796.9634989096,0.0,1.0
2023-04-17,5.375,5.75,5.375,5.6,2264,2.92624615938435,3.1304028681786,2.92624615938435,3.0487401846609,4158.5701739324,0.0,1.0
2023-04-18,5.95,6.145,5.7,5.7,8485,3.23928644620221,3.34544793477522,3.1031819736727,3.1031819736727,15585.4540308377,0.0,1.0
2023-04-19,5.95,5.9772,5.8,5.8,1283,3.23928644620221,3.25409461281342,3.15762376268451,3.15762376268451,2356.64555351381,0.0,1.0
2023-04-20,5.85,6.0,5.85,6.0,4640,3.18484465719041,3.26650734070811,3.18484465719041,3.26650734070811,8522.86466742329,0.0,1.0
2023-04-21,5.85,5.85,5.85,5.85,107,3.18484465719041,3.18484465719041,3.18484465719041,3.18484465719041,196.540198149632,0.0,1.0
2023-04-24,5.1,5.7,4.7999,5.7,25003,2.77653123960189,3.1031819736727,2.61315143077748,3.1031819736727,45926.1175171519,0.0,1.0
2023-04-25,4.85,5.0,4.4,5.0,1887,2.64042676707239,2.72208945059009,2.39543871651928,2.72208945059009,3466.08741970426,0.0,1.0
2023-04-26,5.1378,5.496,4.4999,4.5,10373,2.79711023584835,2.99212072408863,2.44982606374207,2.44988050553108,19053.3782748237,0.0,1.0
2023-04-27,5.0,5.03,4.83,5.03,5311,2.72208945059009,2.73842198729363,2.62953840927003,2.73842198729363,9755.3737604925,0.0,1.0
2023-04-28,4.975,5.0,4.95,4.96,2584,2.70847900333714,2.72208945059009,2.69486855608419,2.70031273498537,4746.35394409953,0.0,1.0
2023-05-01,5.33,5.89,5.3197,5.35,2926,2.90174735432904,3.20662137279513,2.89613985006082,2.9126357121314,5374.54784846564,0.0,1.0
2023-05-02,5.0,5.79,5.0,5.7,2178,2.72208945059009,3.15217958378333,2.72208945059009,3.1031819736727,4000.60328569999,0.0,1.0
2023-05-03,5.26,5.37,5.02,5.37,722,2.86363810202078,2.92352406993376,2.73297780839245,2.92352406993376,1326.18713143957,0.0,1.0
2023-05-04,5.3,5.4245,5.15,5.4245,4572,2.8854148176255,2.95319484494519,2.80375213410779,2.95319484494519,8397.96061626278,0.0,1.0
2023-05-05,5.35,5.45,5.22,5.3,6858,2.9126357121314,2.9670775011432,2.84186138641605,2.8854148176255,12596.9409243942,0.0,1.0
2023-05-08,5.02,5.22,4.85,5.22,5686,2.73297780839245,2.84186138641605,2.64042676707239,2.84186138641605,10444.1828661571,0.0,1.0
2023-05-09,4.86,5.0,4.85,5.0,7045,2.64587094597357,2.72208945059009,2.64042676707239,2.72208945059009,12940.4270650856,0.0,1.0
2023-05-10,5.64,5.7999,4.9495,4.95,18567,3.07051690026562,3.15756932089549,2.69459634713913,2.69486855608419,34104.3164396657,0.0,1.0
2023-05-11,5.5,5.64,5.5,5.64,5831,2.9942983956491,3.07051690026562,2.9942983956491,3.07051690026562,10710.5223870141,0.0,1.0
2023-05-12,5.2247,5.2499,5.2,5.2499,1663,2.84442015049961,2.85813948133058,2.83097302861369,2.85813948133058,3054.63878058727,0.0,1.0
2023-05-15,5.005,5.11,4.9,4.96,9565,2.72481154004068,2.78197541850307,2.66764766157829,2.70031273498537,17569.2242551517,0.0,1.0
2023-05-16,4.8999,4.936,4.6,4.936,6435,2.66759321978928,2.68724670562254,2.50432229454288,2.68724670562254,11819.9642532045,0.0,1.0
2023-05-17,4.9,5.2,4.8,5.2,1870,2.66764766157829,2.83097302861369,2.61320587256649,2.83097302861369,3434.86140691413,0.0,1.0
2023-05-18,5.29,5.3,4.87,4.88,5671,2.87997063872432,2.8854148176255,2.65131512487475,2.65675930377593,10416.6305019305,0.0,1.0
2023-05-19,5.24,5.3,5.0,5.3,2539,2.85274974421842,2.8854148176255,2.72208945059009,2.8854148176255,4663.69685141977,0.0,1.0
2023-05-22,5.4,5.4,5.0999,5.2961,5606,2.9398566066373,2.9398566066373,2.77647679781288,2.88329158785404,10297.2369236153,0.0,1.0
2023-05-23,5.4,5.4,5.4,5.4,40,2.9398566066373,2.9398566066373,2.9398566066373,2.9398566066373,73.4729712708905,0.0,1.0
2023-05-24,5.0,5.26,5.0,5.26,3766,2.72208945059009,2.86363810202078,2.72208945059009,2.86363810202078,6917.48024515435,0.0,1.0
2023-05-25,4.8,5.01,4.8,5.01,5984,2.61320587256649,2.72753362949127,2.61320587256649,2.72753362949127,10991.5565021252,0.0,1.0
2023-05-26,4.86,5.0,4.81,5.0,7620,2.64587094597357,2.72208945059009,2.61865005146767,2.72208945059009,13996.6010271046,0.0,1.0
2023-05-30,5.07,5.07,4.9,4.95,3203,2.76019870289835,2.76019870289835,2.66764766157829,2.69486855608419,5883.34817451657,0.0,1.0
2023-05-31,4.8,4.8,4.5,4.61,23113,2.61320587256649,2.61320587256649,2.44988050553108,2.50976647344406,42454.5196246023,0.0,1.0
2023-06-01,4.65,4.7,4.5,4.69,7814,2.53154318904878,2.55876408355469,2.44988050553108,2.55331990465351,14352.9449377685,0.0,1.0
2023-06-02,4.4,4.56,4.33,4.55,31622,2.39543871651928,2.48254557893816,2.35732946421102,2.47710140003698,58084.0574382025,0.0,1.0
2023-06-05,3.94,4.59,3.9,4.48,33004,2.14500648706499,2.4988781156417,2.12322977146027,2.43899214772872,60622.5485956118,0.0,1.0
2023-06-06,4.28,4.5,3.78,3.94,12972,2.33010856970512,2.44988050553108,2.05789962464611,2.14500648706499,23827.2845831498,0.0,1.0
2023-06-07,4.01,4.27,4.0001,4.27,5853,2.18311573937325,2.32466439080394,2.17772600226108,2.32466439080394,10750.9325212131,0.0,1.0
2023-06-08,4.0432,4.05,4.0,4.01,3304,2.20119041332517,2.20489245497797,2.17767156047207,2.18311573937325,6068.86742697556,0.0,1.0
2023-06-09,4.25,4.25,4.14,4.2,1046,2.31377603300158,2.31377603300158,2.2538900650886,2.28655513849568,1921.31819873379,0.0,1.0
2023-06-12,4.1,4.48,4.1,4.48,1348,2.23211334948387,2.43899214772872,2.23211334948387,2.43899214772872,2476.03913182902,0.0,1.0
2023-06-13,3.9,4.0999,3.9,4.0999,14355,2.12322977146027,2.23205890769486,2.12322977146027,2.23205890769486,26367.6125648409,0.0,1.0
2023-06-14,4.32,4.5,3.99,4.01,6927,2.35188528530984,2.44988050553108,2.17222738157089,2.18311573937325,12723.6817998365,0.0,1.0
2023-06-15,4.49,4.49,4.49,4.49,1078,2.4444363266299,2.4444363266299,2.4444363266299,2.4444363266299,1980.0965757505,0.0,1.0
2023-06-16,4.67,4.68,4.4,4.5,9918,2.54243154685114,2.54787572575233,2.39543871651928,2.44988050553108,18217.6232266173,0.0,1.0
2023-06-20,4.67,4.97,4.6,4.66,5051,2.54243154685114,2.70575691388655,2.50432229454288,2.53698736794997,9277.79944723172,0.0,1.0
2023-06-21,4.9,5.3,4.5864,4.67,9915,2.66764766157829,2.8854148176255,2.49691821123728,2.54243154685114,18212.112753772,0.0,1.0
2023-06-22,4.75,4.83,4.75,4.83,3841,2.58598497806059,2.62953840927003,2.58598497806059,2.62953840927003,7055.24206628725,0.0,1.0
2023-06-23,4.76,4.9999,4.5,4.57,15533,2.59142915696177,2.72203500880108,2.44988050553108,2.48798975783934,28531.3915687685,0.0,1.0
2023-06-26,4.79,5.0,4.75,4.75,8172,2.60776169366531,2.72208945059009,2.58598497806059,2.58598497806059,15010.5280306429,0.0,1.0
2023-06-27,4.99,5.0,4.77,4.77,4582,2.71664527168891,2.72208945059009,2.59687333586295,2.59687333586295,8416.32885908052,0.0,1.0
2023-06-28,5.09,5.19,4.88,5.02,16298,2.77108706070071,2.82552884971251,2.65675930377593,2.73297780839245,29936.5621443244,0.0,1.0
2023-06-29,5.07,5.24,5.07,5.2,4439,2.76019870289835,2.85274974421842,2.76019870289835,2.83097302861369,8153.66298678709,0.0,1.0
2023-06-30,5.0,5.07,4.95,5.07,4900,2.72208945059009,2.76019870289835,2.69486855608419,2.76019870289835,9000.4389806841,0.0,1.0
2023-07-03,5.1,5.1,4.95,5.0,3999,2.77653123960189,2.77653123960189,2.69486855608419,2.72208945059009,7345.46030280729,0.0,1.0
2023-07-05,5.03,5.2,5.0,5.0,6743,2.73842198729363,2.83097302861369,2.72208945059009,2.72208945059009,12385.7061319904,0.0,1.0
2023-07-06,5.1,5.11,4.84,5.03,26154,2.77653123960189,2.78197541850307,2.63498258817121,2.73842198729363,48040.3022654718,0.0,1.0
2023-07-07,5.78,5.9991,5.1,5.19,76600,3.14673540488215,3.266017364607,2.77653123960189,2.82552884971251,140700.739983755,0.0,1.0
2023-07-10,6.2,6.256,5.8,5.89,56069,3.37539091873171,3.40587832057832,3.15762376268451,3.20662137279513,102988.900654689,0.0,1.0
2023-07-11,6.25,6.6,6.2,6.2,30408,3.40261181323761,3.59315807477892,3.37539091873171,3.37539091873171,55854.1527601311,0.0,1.0
2023-07-12,6.75,6.75,6.34,6.4,43938,3.67482075829662,3.67482075829662,3.45160942334824,3.48427449675532,80706.3852925098,0.0,1.0
2023-07-13,6.23,6.76,5.96,6.52,87307,3.68094545956045,3.99409170250861,3.52141812824724,3.8522896302302,147767.0929862,0.53125,1.0
2023-07-14,5.94,6.26,5.9,6.2,26202,3.5096012888907,3.69867071859525,3.48596761017763,3.66322020052565,44346.8836453482,0.0,1.0
2023-07-17,5.5406,5.93,5.4201,5.93,15886,3.27361900694071,3.50369286921244,3.20242254981759,3.50369286921244,26887.0541786887,0.0,1.0
2023-07-18,5.58,5.65,5.55,5.6,12233,3.29689818047308,3.33825711822096,3.27917292143828,3.30871501982962,20704.35186755,0.0,1.0
2023-07-19,5.3,5.4,5.0,5.4,54614,3.1314624294816,3.19054662626428,2.95420983913359,3.19054662626428,92434.1921764388,0.0,1.0
2023-07-20,5.17,5.35,5.085,5.2,20311,3.05465297366413,3.16100452787294,3.00443140639886,3.07237823269893,34376.3664499148,0.0,1.0
2023-07-21,5.2,5.5,5.05,5.17,8352,3.07237823269893,3.24963082304695,2.98375193752492,3.05465297366413,14135.7595681989,0.0,1.0
2023-07-24,5.16,5.19,5.11,5.17,3868,3.04874455398586,3.06646981302067,3.01920245559453,3.05465297366413,6546.58980002316,0.0,1.0
2023-07-25,5.4,5.5,5.15,5.15,4009,3.19054662626428,3.24963082304695,3.0428361343076,3.0428361343076,6785.2322927334,0.0,1.0
2023-07-26,5.25,5.25,5.2,5.25,1894,3.10192033109027,3.10192033109027,3.07237823269893,3.10192033109027,3205.59490207959,0.0,1.0
2023-07-27,5.29,5.5,5.29,5.29,3191,3.12555400980334,3.24963082304695,3.12555400980334,3.12555400980334,5400.76733502427,0.0,1.0
2023-07-28,5.35,5.35,5.3499,5.35,5374,3.16100452787294,3.16100452787294,3.16094544367616,3.16100452787294,9095.49472216247,0.0,1.0
2023-07-31,5.475,5.5999,5.475,5.5,3255,3.23485977385128,3.30865593563284,3.23485977385128,3.24963082304695,5509.08733171545,0.0,1.0
2023-08-01,5.5,5.6,5.46,5.59,6421,3.24963082304695,3.30871501982962,3.22599714433388,3.30280660015135,10867.5421680322,0.0,1.0
2023-08-02,5.42,5.6,5.42,5.6,6820,3.20236346562081,3.30871501982962,3.20236346562081,3.30871501982962,11542.8496474038,0.0,1.0
2023-08-03,5.5,5.57,5.4203,5.57,8816,3.24963082304695,3.29098976079482,3.20254071821116,3.29098976079482,14921.07954421,0.0,1.0
2023-08-04,5.45,5.52,5.43,5.4999,12603,3.22008872465561,3.26144766240348,3.20827188529908,3.24957173885016,21330.5768484209,0.0,1.0
2023-08-07,5.5,5.65,5.47,5.65,10865,3.24963082304695,3.33825711822096,3.23190556401215,3.33825711822096,18389.011938276,0.0,1.0
2023-08-08,5.51,5.59,5.4317,5.45,4418,3.25553924272521,3.30280660015135,3.20927631664438,3.22008872465561,7477.46477158799,0.0,1.0
2023-08-09,5.57,5.57,5.4857,5.57,2306,3.29098976079482,3.29098976079482,3.24118178290703,3.29098976079482,3902.90488077906,0.0,1.0
2023-08-10,5.1482,5.56,5.1482,5.56,8055,3.04177261876551,3.28508134111655,3.04177261876551,3.28508134111655,13633.0870835539,0.0,1.0
2023-08-11,5.35,5.5,5.2001,5.36,14588,3.16100452787294,3.24963082304695,3.07243731689571,3.16691294755121,24690.1892457957,0.0,1.0
2023-08-14,5.45,5.5,5.24,5.5,4616,3.22008872465561,3.24963082304695,3.096011911412,3.24963082304695,7812.57976135132,0.0,1.0
2023-08-15,5.46,5.46,5.362,5.44,12486,3.22599714433388,3.22599714433388,3.16809463148686,3.21418030497734,21132.5543544698,0.0,1.0
2023-08-16,5.45,5.454,5.45,5.454,2193,3.22008872465561,3.22245209252692,3.22008872465561,3.22245209252692,3711.6523866212,0.0,1.0
2023-08-17,5.46,5.53,5.42,5.48,18941,3.22599714433388,3.26735608208175,3.20236346562081,3.23781398369041,32057.6415207442,0.0,1.0
2023-08-18,5.36,5.5,5.2501,5.45,10775,3.16691294755121,3.24963082304695,3.10197941528705,3.22008872465561,18236.686942929,0.0,1.0
2023-08-21,5.48,5.48,5.38,5.46,3476,3.23781398369041,3.23781398369041,3.17872978690774,3.22599714433388,5883.12982028969,0.0,1.0
2023-08-22,5.5,5.5,5.43,5.48,2120,3.24963082304695,3.24963082304695,3.20827188529908,3.23781398369041,3588.09989039532,0.0,1.0
2023-08-23,5.6,5.6,5.4014,5.5,9831,3.30871501982962,3.30871501982962,3.19137380501923,3.24963082304695,16638.9669917341,0.0,1.0
2023-08-24,5.34,5.3907,5.0,5.37,20880,3.15509610819467,3.18505179596349,2.95420983913359,3.17282136722947,35339.3989204973,0.0,1.0
2023-08-25,5.4701,5.4701,5.0255,5.0255,6103,3.23196464820893,3.23196464820893,2.96927630931317,2.96927630931317,10329.3271844729,0.0,1.0
2023-08-28,5.44,5.46,5.39,5.46,2054,3.21418030497734,3.22599714433388,3.18463820658601,3.22599714433388,3476.39489380754,0.0,1.0
2023-08-29,5.395,5.46,5.395,5.4433,3488,3.18759241642514,3.22599714433388,3.18759241642514,3.21613008347117,5903.43981966928,0.0,1.0
2023-08-30,5.4,5.48,5.4,5.48,767,3.19054662626428,3.23781398369041,3.19054662626428,3.23781398369041,1298.14746034585,0.0,1.0
2023-08-31,5.4,5.4,5.4,5.4,732,3.19054662626428,3.19054662626428,3.19054662626428,3.19054662626428,1238.90996215536,0.0,1.0
2023-09-01,5.463,5.463,5.1301,5.3001,4583,3.22776967023736,3.22776967023736,3.03107837914784,3.13152151367839,7756.72726305742,0.0,1.0
2023-09-05,5.4896,5.4896,5.1527,5.1527,1548,3.24348606658155,3.24348606658155,3.04443140762073,3.04443140762073,2619.9899199679,0.0,1.0
2023-09-06,5.3,5.4,5.2,5.2,3834,3.1314624294816,3.19054662626428,3.07237823269893,3.07237823269893,6489.04480178097,0.0,1.0
2023-09-07,5.3001,5.5,5.3001,5.47,7835,3.13152151367839,3.24963082304695,3.13152151367839,3.23190556401215,13260.737094928,0.0,1.0
2023-09-08,5.48,5.49,5.43,5.43,2362,3.23781398369041,3.24372240336868,3.20827188529908,3.20827188529908,3997.68487788384,0.0,1.0
2023-09-11,5.52,5.52,5.452,5.452,7378,3.26144766240348,3.26144766240348,3.22127040859126,3.22127040859126,12487.264618555,0.0,1.0
2023-09-12,5.7,5.7,5.55,5.56,8206,3.36779921661229,3.36779921661229,3.27917292143828,3.28508134111655,13888.6545757472,0.0,1.0
2023-09-13,6.27,6.27,5.78,5.7994,15581,3.70457913827352,3.70457913827352,3.41506657403843,3.42652890821427,26370.8416944573,0.0,1.0
2023-09-14,6.25,6.25,6.07,6.14,4123,3.69276229891699,3.69276229891699,3.58641074470818,3.62776968245605,6978.17728683957,0.0,1.0
2023-09-15,6.36,6.45,6.2621,6.29,16931,3.75775491537792,3.81093069248233,3.69991148672769,3.71639597763005,28655.7166246619,0.0,1.0
2023-09-18,6.41,6.6,6.41,6.6,7092,3.78729701376926,3.89955698765634,3.78729701376926,3.89955698765634,12003.2096333413,0.0,1.0
2023-09-19,6.6,6.6,6.5,6.5,5348,3.89955698765634,3.89955698765634,3.84047279087366,3.84047279087366,9051.48972350667,0.0,1.0
2023-09-20,6.6,6.68,6.55,6.6,6408,3.89955698765634,3.94682434508247,3.870014889265,3.89955698765634,10845.5396687043,0.0,1.0
2023-09-21,6.61,6.8,6.454,6.8,3617,3.9054654073346,4.01772538122168,3.81329406035364,4.01772538122168,6121.77231299994,0.0,1.0
2023-09-22,6.66,6.9,6.66,6.9,4233,3.93500750572594,4.07680957800435,3.93500750572594,4.07680957800435,7164.35228115254,0.0,1.0
2023-09-25,6.42,6.55,6.03,6.43,7608,3.79320543344753,3.870014889265,3.56277706599511,3.79911385312579,12876.5396066639,0.0,1.0
2023-09-26,6.2,6.65,6.2,6.65,3107,3.66322020052565,3.92909908604767,3.66322020052565,3.92909908604767,5258.5973393671,0.0,1.0
2023-09-27,6.0001,6.59,6.0001,6.3805,9057,3.54511089115709,3.89364856797807,3.54511089115709,3.76986717571837,15328.9720317502,0.0,1.0
2023-09-28,6.01,6.4,6.01,6.33,7329,3.55096022663857,3.78138859409099,3.55096022663857,3.74002965634312,12404.3321210884,0.0,1.0
2023-09-29,6.3,6.49,6.05,6.05,3223,3.72230439730832,3.8345643711954,3.57459390535164,3.57459390535164,5454.92733336987,0.0,1.0
2023-10-02,6.351,6.58,6.17,6.39,6104,3.75243733766748,3.8877401482998,3.64549494149085,3.77548017441273,10331.0196844212,0.0,1.0
2023-10-03,6.4469,6.4469,6.02,6.34,6417,3.80909908238207,3.80909908238207,3.55686864631684,3.74593807602139,10860.772168239,0.0,1.0
2023-10-04,6.4,6.6,6.11,6.6,5544,3.78138859409099,3.89955698765634,3.61004442342124,3.89955698765634,9383.21971337343,0.0,1.0
2023-10-05,6.41,6.6,6.41,6.6,1691,3.78729701376926,3.89955698765634,3.78729701376926,3.89955698765634,2862.01741257476,0.0,1.0
2023-10-06,6.46,6.6,6.46,6.55,9078,3.8168391121606,3.89955698765634,3.8168391121606,3.870014889265,15364.5145306645,0.0,1.0
2023-10-09,6.22,6.5542,6.22,6.5542,1166,3.67503703988218,3.87249642552987,3.67503703988218,3.87249642552987,1973.45493971743,0.0,1.0
2023-10-10,6.47,6.8,6.3526,6.36,12419,3.82274753183886,4.01772538122168,3.75338268481601,3.75775491537792,21019.1568579337,0.0,1.0
2023-10-11,6.65,6.65,6.4003,6.58,10970,3.92909908604767,3.92909908604767,3.78156584668134,3.8877401482998,18566.7244328475,0.0,1.0
2023-10-12,6.08,6.525,5.5,5.5,18990,3.90620395979439,4.19210211145697,3.53357266099821,3.53357266099821,29557.9035781013,0.53125,1.0
2023-10-13,5.93,6.12,5.4606,5.73,11458,3.80983379631262,3.93190267005619,3.50825943139033,3.68134024500359,17834.3580409629,0.0,1.0
2023-10-16,6.2263,6.4,6.04,6.4,5065,4.00019699257694,4.11179364188883,3.88050524953258,4.11179364188883,7883.66411917236,0.0,1.0
2023-10-17,6.22,6.22,6.22,6.22,356,3.9961494457107,3.9961494457107,3.9961494457107,3.9961494457107,554.113410942816,0.0,1.0
2023-10-18,5.46,6.0,5.46,5.72,13046,3.50787395073641,3.85480653927078,3.50787395073641,3.67491556743814,20306.0774133707,0.0,1.0
2023-10-19,5.45,5.5,5.45,5.46,11920,3.50144927317096,3.53357266099821,3.50144927317096,3.50787395073641,18553.4602765122,0.0,1.0
2023-10-20,5.5,5.5,5.37,5.5,1807,3.53357266099821,3.53357266099821,3.45005185264734,3.53357266099821,2812.59251003839,0.0,1.0
2023-10-23,6.17,6.17,5.36,5.455,7394,3.96402605788345,3.96402605788345,3.44362717508189,3.50466161195368,11508.7487654808,0.0,1.0
2023-10-24,6.19,6.37,5.9,6.2199,8760,3.97687541301435,4.09251960919247,3.79055976361626,3.99608519893505,13634.9255052221,0.0,1.0
2023-10-25,5.74,6.1434,5.7,6.03,15545,3.68776492256904,3.94693641555935,3.66206621230724,3.87408057196713,24195.7667783878,0.0,1.0
2023-10-26,5.75,5.99,5.75,5.99,911,3.69418960013449,3.84838186170533,3.69418960013449,3.84838186170533,1417.96999260928,0.0,1.0
2023-10-27,5.8,5.8,5.79,5.8,655,3.72631298796175,3.72631298796175,3.7198883103963,3.72631298796175,1019.50641620097,0.0,1.0
2023-10-30,5.764,6.3699,5.5964,5.99,4040,3.70318414872613,4.09245536241682,3.59550655272916,3.84838186170533,6288.25331519374,0.0,1.0
2023-10-31,5.84,6.371,5.84,6.31,4520,3.75201169822356,4.09316207694902,3.75201169822356,4.05397154379977,7035.37252095933,0.0,1.0
2023-11-01,5.9667,6.0,5.885,6.0,2585,3.83341236297782,3.85480653927078,3.78092274726809,3.85480653927078,4023.5482227168,0.0,1.0
2023-11-02,6.2117,6.29,6.05,6.05,12442,3.99081696333138,4.04112218866886,3.88692992709803,3.88692992709803,19365.9524127823,0.0,1.0
2023-11-03,6.425,6.57,6.0001,6.0001,33514,4.12785533580246,4.2210131605015,3.85487078604643,3.85487078604643,52164.4855458919,0.0,1.0
2023-11-06,6.595,6.912,6.595,6.78,14822,4.23707485441513,4.44073713323993,4.23707485441513,4.35593138937598,23070.4184747034,0.0,1.0
2023-11-07,8.14,8.14,6.85,6.86,10538,5.22968753827735,5.22968753827735,4.40090413233414,4.40732880989959,16402.3795632455,0.0,1.0
2023-11-08,7.55,8.35,7.545,8.25,18257,4.85063156191573,5.36460576715183,4.847419223133,5.30035899149732,28416.9902909634,0.0,1.0
2023-11-09,7.3,7.5901,7.3,7.53,1967,4.69001462277944,4.87639451895319,4.69001462277944,4.83778220678482,3061.63224529359,0.0,1.0
2023-11-10,7.05,7.1074,7.05,7.1074,1039,4.52939768364316,4.56627533286885,4.52939768364316,4.56627533286885,1617.20178081344,0.0,1.0
2023-11-13,6.91,7.2807,6.8,6.8,3601,4.43945219772684,4.67761499507812,4.36878074450688,4.36878074450688,5604.9505415873,0.0,1.0
2023-11-14,6.97,7.0001,6.7,7.0001,1122,4.47800026311955,4.49733854259156,4.30453396885237,4.49733854259156,1746.39114347708,0.0,1.0
2023-11-15,7.57,7.7999,6.99,7.0,13907,4.86348091704663,5.01118425427635,4.49084961825045,4.49727429581591,21646.2224887127,0.0,1.0
2023-11-16,8.01,8.05,7.5,7.8213,16478,5.14616672992649,5.17186544018829,4.81850817408847,5.02493306426642,25647.9797345947,0.0,1.0
2023-11-17,7.5,7.9999,7.5,7.9001,3914,4.81850817408847,5.13967780558538,4.81850817408847,5.07555952348218,6092.13452368028,0.0,1.0
2023-11-20,7.28,7.52,7.21,7.51,3377,4.67716526764854,4.83135752921937,4.63219252469038,4.82493285165392,5256.29491223002,0.0,1.0
2023-11-21,7.3,7.3,7.05,7.06,2519,4.69001462277944,4.69001462277944,4.52939768364316,4.53582236120861,3920.81933192403,0.0,1.0
2023-11-22,7.0,7.3,6.87,7.3,6977,4.49727429581591,4.69001462277944,4.41375348746504,4.69001462277944,10859.688955472,0.0,1.0
2023-11-24,7.25,7.25,7.19,7.19,700,4.65789123495219,4.65789123495219,4.61934316955948,4.61934316955948,1089.54884174149,0.0,1.0
2023-11-27,7.35,7.35,7.35,7.35,1818,4.7221380106067,4.7221380106067,4.7221380106067,4.7221380106067,2829.71399183719,0.0,1.0
2023-11-28,7.31,7.449,7.31,7.449,1181,4.6964393003449,4.78574231850467,4.6964393003449,4.78574231850467,1838.22454585243,0.0,1.0
2023-11-29,7.2,7.27,7.2,7.27,1980,4.62576784712493,4.67074059008309,4.62576784712493,4.67074059008309,3081.86672378308,0.0,1.0
2023-11-30,7.04,7.25,7.0,7.1999,5432,4.52297300607771,4.65789123495219,4.49727429581591,4.62570360034928,8454.89901191397,0.0,1.0
2023-12-01,7.125,7.4,7.05,7.05,8626,4.57758276538405,4.75426139843396,4.52939768364316,4.52939768364316,13426.3547269459,0.0,1.0
2023-12-04,7.475,8.0612,7.25,7.5,6813,4.80244648017484,5.1790610790616,4.65789123495219,4.81850817408847,10604.4232268354,0.0,1.0
2023-12-05,8.0998,8.3798,7.48,7.6,9776,5.20386033446424,5.38375130629688,4.80565881895757,4.88275494974298,15216.3278240926,0.0,1.0
2023-12-06,8.2,8.4,8.1,8.4,9549,5.26823560367006,5.39672915497909,5.20398882801555,5.39672915497909,14863.0026996993,0.0,1.0
2023-12-07,8.45,9.32,8.2415,8.47,13770,5.42885254280634,5.98779949100061,5.29489801556668,5.44170189793725,21432.9822154005,0.0,1.0
2023-12-08,8.75,9.12,8.7,8.7,11980,5.62159286976988,5.85930593969158,5.58946948194263,5.58946948194263,18646.850177233,0.0,1.0
2023-12-11,8.0,8.75,8.0,8.75,8687,5.13974205236104,5.62159286976988,5.13974205236104,5.62159286976988,13521.3011260119,0.0,1.0
2023-12-12,8.7446,9.0,8.25,8.4,12357,5.61812354388454,5.78220980890617,5.30035899149732,5.39672915497909,19233.650053428,0.0,1.0
2023-12-13,9.0901,9.4712,8.6,8.6,7845,5.84009615377088,6.08494061579023,5.52522270628811,5.52522270628811,12210.7295192314,0.0,1.0
2023-12-14,9.1958,9.25,8.78,9.25,20273,5.9080049956377,5.94282674804245,5.64086690246624,5.94282674804245,31554.8909551789,0.0,1.0
2023-12-15,9.25,9.25,9.04,9.2,6009,5.94282674804245,5.94282674804245,5.80790851916797,5.91070336021519,9352.99855717802,0.0,1.0
2023-12-18,9.3999,9.3999,9.2002,9.398,1986,6.03913266474856,6.03913266474856,5.9108318537665,6.03791197601113,3091.20571385515,0.0,1.0
2023-12-19,9.6,10.02,9.25,9.37,16111,6.16769046283324,6.4375269205822,5.94282674804245,6.01992287882786,25076.7448418531,0.0,1.0
2023-12-20,9.56,9.85,9.2201,9.85,4916,6.14199175257144,6.32830740196952,5.92361696212175,6.32830740196952,7651.74586571595,0.0,1.0
2023-12-21,9.75,9.75,9.228,9.228,2910,6.26406062631501,6.26406062631501,5.92869245739845,5.92869245739845,4529.41018495391,0.0,1.0
2023-12-22,10.0,10.02,9.66,9.66,10327,6.42467756545129,6.4375269205822,6.20623852822595,6.20623852822595,16073.9584123777,0.0,1.0
2023-12-26,9.98,10.3,9.98,10.02,29695,6.41182821032039,6.61741789241483,6.41182821032039,6.4375269205822,46220.2183650194,0.0,1.0
2023-12-27,10.9999,11.2,10.0192,10.0192,30760,7.06708107522077,7.19563887330545,6.43701294637696,6.43701294637696,47877.8891028118,0.0,1.0
2023-12-28,10.98,11.25,10.98,11.144,10070,7.05429596686552,7.22776226113271,7.05429596686552,7.15966067893892,15673.938337624,0.0,1.0
2023-12-29,10.66,10.875,10.61,10.8,3526,6.84870628477108,6.98683685242828,6.81658289694382,6.9386517706874,5488.21316568642,0.0,1.0
2024-01-02,10.9699,10.97,10.88,10.97,1621,7.04780704252442,7.04787128930007,6.99004919121101,7.04787128930007,2523.08381780422,0.0,1.0
2024-01-03,10.2109,10.885,10.0001,10.8121,9848,6.56017401530666,6.99326152999373,6.42474181222695,6.94642563054159,15328.3957049574,0.0,1.0
2024-01-04,10.82,10.875,10.5,10.5,10587,6.9515011258183,6.98683685242828,6.74591144372386,6.74591144372386,16478.6479821674,0.0,1.0
2024-01-05,11.44,11.475,10.79,10.8,4900,7.34983113487628,7.37231750635536,6.93222709312195,6.9386517706874,7626.84189219044,0.0,1.0
2024-01-08,11.82,11.82,11.17,11.17,5222,7.59396888236343,7.59396888236343,7.1763648406091,7.1763648406091,8128.03435939152,0.0,1.0
2024-01-09,11.42,11.83,11.0028,11.83,9765,7.33698177974538,7.60039355992888,7.06894423171475,7.60039355992888,15199.2063422938,0.0,1.0
2024-01-10,11.3,11.559,11.0,11.559,10458,7.25988564895996,7.42628479790515,7.06714532199642,7.42628479790515,16277.8596956179,0.0,1.0
2024-01-11,10.9,11.6,10.57,11.01,9394,7.34420954200651,7.81585602635555,7.12186191367053,7.4183254181185,13942.2220205368,0.53125,1.0
2024-01-12,9.905,10.75,9.5501,10.75,12469,6.67379775353894,7.24314243821743,6.43467298597398,7.24314243821743,18506.0215429076,0.0,1.0
2024-01-16,9.75,10.0,9.55,10.0,3852,6.56936174629023,6.73780691927203,6.43460560790479,6.73780691927203,5716.9937431454,0.0,1.0
2024-01-17,9.53,9.73,9.46,9.73,6267,6.42112999406624,6.55588613245168,6.37396534563134,6.55588613245168,9301.24605095853,0.0,1.0
2024-01-18,9.53,9.7551,9.5,9.75,2564,6.42112999406624,6.57279802781906,6.40091657330843,6.56936174629023,3805.39251231174,0.0,1.0
2024-01-19,9.522,10.0,9.522,9.72,9466,6.41573974853083,6.73780691927203,6.41573974853083,6.54914832553241,14049.0817166704,0.0,1.0
2024-01-22,9.48,10.0772,9.48,10.0772,5657,6.38744095946988,6.78982278868881,6.38744095946988,6.78982278868881,8395.90695871588,0.0,1.0
2024-01-23,9.51,9.52,9.51,9.52,894,6.4076543802277,6.41439218714697,6.4076543802277,6.41439218714697,1326.84122699169,0.0,1.0
2024-01-24,9.2,9.5,9.2,9.5,3744,6.19878236573027,6.40091657330843,6.19878236573027,6.40091657330843,5556.70419894506,0.0,1.0
2024-01-25,9.09,9.2,9.09,9.2,1276,6.12466648961827,6.19878236573027,6.12466648961827,6.19878236573027,1893.79128147807,0.0,1.0
2024-01-26,9.205,9.95,8.9,9.03,13577,6.2021512691899,6.70411788467567,5.99664815815211,6.08423964810264,20150.4735334074,0.0,1.0
2024-01-29,8.817,10.4779,8.817,9.2394,16631,5.94072436072215,7.05980671194404,5.94072436072215,6.2253293249922,24683.1056444058,0.0,1.0
2024-01-30,8.6,9.0,8.5,8.6857,9616,5.79451395057394,6.06402622734483,5.72713588138122,5.85225695587211,14271.7060836153,0.0,1.0
2024-01-31,8.53,9.0,8.51,8.68,24302,5.74734930213904,6.06402622734483,5.7338736883005,5.84841640592812,36068.1157699687,0.0,1.0
2024-02-01,8.84,8.99,8.53,8.99,6334,5.95622131663647,6.05728842042555,5.74734930213904,6.05728842042555,9400.68493486059,0.0,1.0
2024-02-02,8.9967,9.0,8.9,8.915,27165,6.06180275106147,6.06402622734483,5.99664815815211,6.00675486853101,40317.272853724,0.0,1.0
2024-02-05,8.97,8.9899,8.915,8.92,9889,6.04381280658701,6.05722104235636,6.00675486853101,6.01012377199065,14676.8824314551,0.0,1.0
2024-02-06,8.98,8.99,8.98,8.9899,632,6.05055061350628,6.05728842042555,6.05055061350628,6.05722104235636,937.99066606124,0.0,1.0
2024-02-07,9.0,9.0,8.95,8.99,11123,6.06402622734483,6.06402622734483,6.03033719274846,6.05728842042555,16508.3388901885,0.0,1.0
2024-02-08,9.0,9.175,8.95,9.0,46768,6.06402622734483,6.18193784843209,6.03033719274846,6.06402622734483,69411.3092885317,0.0,1.0
2024-02-09,8.99,9.28,8.9476,9.2303,34255,6.05728842042555,6.25268482108444,6.02872011908784,6.21919792069566,50839.984597987,0.0,1.0
2024-02-12,8.99,9.0,8.95,9.0,74099,6.05728842042555,6.06402622734483,6.03033719274846,6.06402622734483,109974.953108342,0.0,1.0
2024-02-13,8.95,8.99,8.77,8.95,14578,6.03033719274846,6.05728842042555,5.90905666820157,6.03033719274846,21636.1201421531,0.0,1.0
2024-02-14,9.93,10.0,8.8,9.0,32208,6.69064227083712,6.73780691927203,5.92927008895939,6.06402622734483,47801.9040704121,0.0,1.0
2024-02-15,9.71,10.06,9.68,9.97,22344,6.54241051861314,6.77823376078766,6.52219709785532,6.71759349851421,33162.1257001145,0.0,1.0
2024-02-16,9.75,10.0622,9.71,10.0,7932,6.56936174629023,6.7797160783099,6.54241051861314,6.73780691927203,11772.3765240471,0.0,1.0
2024-02-20,9.69,9.82,9.69,9.76,2038,6.5289349047746,6.61652639472513,6.5289349047746,6.5760995532095,3024.72306555824,0.0,1.0
2024-02-21,9.45,9.69,9.45,9.54,2300,6.36722753871207,6.5289349047746,6.36722753871207,6.42786780098551,3413.57362648869,0.0,1.0
2024-02-22,9.625,9.89,9.5782,9.88,3654,6.48513915979933,6.66369104316004,6.45360622341713,6.65695323624076,5423.12957877811,0.0,1.0
2024-02-23,9.7,9.746,9.66,9.746,2275,6.53567271169387,6.56666662352252,6.50872148401678,6.56666662352252,3376.4695653312,0.0,1.0
2024-02-26,9.6,9.6,9.45,9.45,5783,6.46829464250115,6.46829464250115,6.36722753871207,6.36722753871207,8582.9114269496,0.0,1.0
2024-02-27,9.78,9.78,9.57,9.65,12168,6.58957516704804,6.58957516704804,6.44808122174333,6.50198367709751,18059.2886465715,0.0,1.0
2024-02-28,10.0,10.0,9.655,9.655,13726,6.73780691927203,6.73780691927203,6.50535258055714,6.50535258055714,20371.613737906,0.0,1.0
2024-02-29,9.89,10.0,9.66,9.99,10195,6.66369104316004,6.73780691927203,6.50872148401678,6.73106911235276,15131.0361400227,0.0,1.0
2024-03-01,9.87,10.0,9.87,9.89,7184,6.65021542932149,6.73780691927203,6.65021542932149,6.66369104316004,10662.2230142151,0.0,1.0
2024-03-04,10.01,10.385,9.8501,10.0,23989,6.7445447261913,6.997212485664,6.63680719355214,6.73780691927203,35603.572924277,0.0,1.0
2024-03-05,9.88,10.49,9.88,10.2,2837,6.65695323624076,7.06795945831636,6.65695323624076,6.87256305765747,4210.56886015149,0.0,1.0
2024-03-06,10.18,10.24,10.01,10.03,2498,6.85908744381892,6.89951428533456,6.7445447261913,6.75802034002984,3707.43779085598,0.0,1.0
2024-03-07,10.49,10.49,10.22,10.25,1037,7.06795945831636,7.06795945831636,6.88603867149601,6.90625209225383,1539.07645681251,0.0,1.0
2024-03-08,10.45,10.49,10.31,10.49,11177,7.04100823063927,7.06795945831636,6.94667893376946,7.06795945831636,16588.4836622887,0.0,1.0
2024-03-11,10.15,10.52,10.045,10.37,8672,6.83887402306111,7.08817287907417,6.76812705040875,6.98710577528509,12870.6567343087,0.0,1.0
2024-03-12,10.15,10.25,9.8,10.18,8810,6.83887402306111,6.90625209225383,6.60305078088659,6.85908744381892,13075.471151898,0.0,1.0
2024-03-13,10.14,10.14,9.88,9.88,765,6.83213621614184,6.83213621614184,6.65695323624076,6.65695323624076,1135.38427141906,0.0,1.0
2024-03-14,9.92,10.1564,9.51,10.0007,12723,6.68390446391785,6.84318621948944,6.4076543802277,6.73827856575638,18882.9988042677,0.0,1.0
2024-03-15,9.85,10.325,9.85,9.9,20448,6.63673981548295,6.95678564414837,6.63673981548295,6.67042885007931,30348.1537019307,0.0,1.0
2024-03-18,9.9,10.2,9.9,10.0,8556,6.67042885007931,6.87256305765747,6.67042885007931,6.73780691927203,12698.4938905379,0.0,1.0
2024-03-19,9.66,10.0,9.66,9.9,5543,6.50872148401678,6.73780691927203,6.50872148401678,6.67042885007931,8226.71243983774,0.0,1.0
2024-03-20,9.85,9.85,9.75,9.8,5441,6.63673981548295,6.63673981548295,6.56936174629023,6.60305078088659,8075.3278703152,0.0,1.0
2024-03-21,10.11,10.11,9.9,9.98,12767,6.81192279538402,6.81192279538402,6.67042885007931,6.72433130543348,18948.3019519048,0.0,1.0
2024-03-22,10.263,10.288,9.9,10.05,10114,6.91501124124888,6.93185575854706,6.67042885007931,6.77149595386839,15010.8189818724,0.0,1.0
2024-03-25,10.25,10.4999,10.25,10.4999,3505,6.90625209225383,7.07462988716644,6.90625209225383,7.07462988716644,5201.9893742795,0.0,1.0
2024-03-26,10.1,10.2434,9.9,10.175,7368,6.80518498846475,6.90180513968711,6.67042885007931,6.85571854035929,10935.3089043342,0.0,1.0
2024-03-27,10.1,10.47,10.055,10.195,3642,6.80518498846475,7.05448384447781,6.77486485732802,6.86919415419783,5405.31962942252,0.0,1.0
2024-03-28,10.12,10.4,10.12,10.29,811,6.81866060230329,7.00731919604291,6.81866060230329,6.93320331993092,1203.65574394884,0.0,1.0
2024-04-01,10.0,10.11,9.95,9.95,1085,6.73780691927203,6.81192279538402,6.70411788467567,6.70411788467567,1610.31625423488,0.0,1.0
2024-04-02,9.95,10.0976,9.95,9.95,2549,6.70411788467567,6.80356791480412,6.70411788467567,6.70411788467567,3783.13007561725,0.0,1.0
2024-04-03,10.02,10.48,10.02,10.19,6784,6.75128253311057,7.06122165139709,6.75128253311057,6.8658252507382,10068.5580356953,0.0,1.0
2024-04-04,10.2,10.275,10.2,10.25,8729,6.87256305765747,6.92309660955201,6.87256305765747,6.90625209225383,12955.2539937477,0.0,1.0
2024-04-05,10.24,10.25,10.1996,10.1996,5561,6.89951428533456,6.90625209225383,6.8722935453807,6.8722935453807,8253.42736387113,0.0,1.0
2024-04-08,10.3,10.35,10.2,10.35,11365,6.93994112685019,6.97363016144655,6.87256305765747,6.97363016144655,16867.506202193,0.0,1.0
2024-04-09,10.2,10.21,10.03,10.21,11007,6.87256305765747,6.87930086457674,6.75802034002984,6.87930086457674,16336.1760464178,0.0,1.0
2024-04-10,10.1,10.2,10.0,10.0,7599,6.80518498846475,6.87256305765747,6.73780691927203,6.73780691927203,11278.1504294294,0.0,1.0
2024-04-11,10.12,10.2,10.05,10.2,10647,6.81866060230329,6.87256305765747,6.77149595386839,6.87256305765747,15801.87756575,0.0,1.0
2024-04-12,9.52,9.91,9.47,9.67,3649,6.77216973456032,7.04960105771982,6.73660161620653,6.87887408962167,5129.59381728423,0.531,1.0
2024-04-15,9.31,9.9999,9.31,9.73,4837,6.62278363747443,7.11355253451993,6.62278363747443,6.92155583164621,6799.62874601365,0.0,1.0
2024-04-16,9.625,10.0,9.5,9.5,6505,6.84686278310326,7.11362367075663,6.7579424872188,6.7579424872188,9144.42526210851,0.0,1.0
2024-04-17,9.51,9.61,9.5,9.61,2309,6.76505611088956,6.83619234759712,6.7579424872188,6.83619234759712,3245.88438588909,0.0,1.0
2024-04-18,9.5,9.575,9.45,9.45,1769,6.7579424872188,6.81129466474948,6.72237436886502,6.72237436886502,2486.77760010299,0.0,1.0
2024-04-19,8.8,9.45,8.74,9.43,15171,6.25998883026584,6.72237436886502,6.2173070882413,6.70814712152351,21326.6834206684,0.0,1.0
2024-04-22,9.39,9.4,9.2,9.35,5206,6.67969262684048,6.68680625051124,6.5445337770961,6.65123813215745,7318.35171630083,0.0,1.0
2024-04-23,9.4,9.5999,9.3001,9.49,909,6.68680625051124,6.82900758768966,6.61574115004038,6.75082886354805,1277.82975607327,0.0,1.0
2024-04-24,9.5533,9.6,9.1271,9.35,4303,6.79585810138394,6.82907872392637,6.49267546053629,6.65123813215745,6048.95648006962,0.0,1.0
2024-04-25,9.4,9.4,9.3273,9.3798,1094,6.68680625051124,6.68680625051124,6.63509020642484,6.67243673069631,1537.89411787036,0.0,1.0
2024-04-26,9.3,9.4,9.3,9.4,1423,6.61567001380367,6.68680625051124,6.61567001380367,6.68680625051124,2000.38695587708,0.0,1.0
2024-04-29,9.4,9.4,9.3001,9.31,3694,6.68680625051124,6.68680625051124,6.61574115004038,6.62278363747443,5192.85271609974,0.0,1.0
2024-04-30,9.3,9.4581,9.2001,9.2001,2394,6.61567001380367,6.72813640403833,6.54460491333281,6.54460491333281,3365.37341698505,0.0,1.0
2024-05-01,9.27,9.29,9.27,9.27,1080,6.5943291427914,6.60855639013291,6.5943291427914,6.5943291427914,1518.2135715722,0.0,1.0
2024-05-02,9.25,9.35,9.25,9.35,1173,6.58010189544989,6.65123813215745,6.58010189544989,6.65123813215745,1648.94862912425,0.0,1.0
2024-05-03,9.381,9.49,9.25,9.49,3462,6.6732903655368,6.75082886354805,6.58010189544989,6.75082886354805,4866.71794887312,0.0,1.0
2024-05-06,9.5,9.5,9.23,9.27,7239,6.7579424872188,6.7579424872188,6.56587464810837,6.5943291427914,10176.2481894548,0.0,1.0
2024-05-07,9.49,9.5,9.3001,9.4998,6737,6.75082886354805,6.7579424872188,6.61574115004038,6.75780021474539,9470.56002933512,0.0,1.0
2024-05-08,9.305,9.3667,9.2,9.36,2591,6.61922682563905,6.66311788368762,6.5445337770961,6.65835175582821,3642.30681846628,0.0,1.0
2024-05-09,9.3179,9.48,9.0001,9.0001,676,6.62840340017432,6.74371523987729,6.40233243991768,6.40233243991768,950.289235539639,0.0,1.0
2024-05-10,9.335,9.45,9.24,9.4356,1424,6.64056769665132,6.72237436886502,6.57298827177913,6.71213075077913,2001.79270918409,0.0,1.0
2024-05-13,9.4826,9.49,9.2654,9.2654,985,6.74556478203169,6.75082886354805,6.59105687590285,6.59105687590285,1384.66700740613,0.0,1.0
2024-05-14,9.483,9.525,9.4501,9.525,3414,6.74584932697852,6.77572654639569,6.72244550510173,6.77572654639569,4799.24179013658,0.0,1.0
2024-05-15,9.1962,9.4501,9.1962,9.45,6556,6.54183060010122,6.72244550510173,6.54183060010122,6.72237436886502,9216.11868076607,0.0,1.0
2024-05-16,9.25,9.311,9.0799,9.3,3350,6.58010189544989,6.6234949998415,6.45909915681032,6.61567001380367,4709.27357848785,0.0,1.0
2024-05-17,9.0127,9.29,8.6601,9.29,8057,6.41129560574283,6.60855639013291,6.16046923511195,6.60855639013291,11326.15439459,0.0,1.0
2024-05-20,9.15,9.378,9.05,9.1,4528,6.50896565874232,6.67115627843557,6.43782942203475,6.47339754038854,6365.25097414716,0.0,1.0
2024-05-21,9.24,9.25,9.09,9.09,3417,6.57298827177913,6.58010189544989,6.46628391671778,6.46628391671778,4803.45905005761,0.0,1.0
2024-05-22,9.08,9.3,9.05,9.24,6144,6.45917029304702,6.61567001380367,6.43782942203475,6.57298827177913,8636.94831827743,0.0,1.0
2024-05-23,9.2,9.2576,9.1,9.1,2831,6.5445337770961,6.58550824943966,6.47339754038854,6.47339754038854,3979.68761214899,0.0,1.0
2024-05-24,9.397,9.397,9.075,9.372,9125,6.68467216341001,6.68467216341001,6.45561348121165,6.66688810423312,12827.4989264781,0.0,1.0
2024-05-28,9.45,9.82,9.45,9.5,18044,6.72237436886502,6.98557844468302,6.72237436886502,6.7579424872188,25365.4126717119,0.0,1.0
2024-05-29,9.6138,9.6999,9.45,9.68,1837,6.83889552459201,6.90014382439723,6.72237436886502,6.88598771329242,2582.36882497976,0.0,1.0
2024-05-30,9.39,9.6,9.38,9.4554,3340,6.67969262684048,6.82907872392637,6.67257900316972,6.72621572564723,4695.21604541774,0.0,1.0
2024-05-31,9.595,9.803,9.5,9.803,1338,6.82552191209099,6.97348528444273,6.7579424872188,6.97348528444273,1880.89792478112,0.0,1.0
2024-06-03,9.99,10.0,9.8,9.8,1436,7.10651004708588,7.11362367075663,6.9713511973415,6.9713511973415,2018.66174886823,0.0,1.0
2024-06-04,9.8,10.0,9.8,9.95,1782,6.9713511973415,7.11362367075663,6.9713511973415,7.07805555240285,2505.05239309414,0.0,1.0
2024-06-05,9.5327,9.81,9.5327,9.74,3797,6.78120403662218,6.97846482101226,6.78120403662218,6.92866945531696,5337.6453067219,0.0,1.0
2024-06-06,10.0,10.0,9.6,9.602,10199,7.11362367075663,7.11362367075663,6.82907872392637,6.83050144866052,14337.2779782083,0.0,1.0
2024-06-07,11.0,11.0,10.1,10.1,10508,7.8249860378323,7.8249860378323,7.1847599074642,7.1847599074642,14771.6557500747,0.0,1.0
2024-06-10,11.3914,11.425,10.85,11.0,15672,8.10341326830571,8.12731504383946,7.71828168277095,7.8249860378323,22030.9658274811,0.0,1.0
2024-06-11,12.2999,12.9999,11.33,11.8,7516,8.74968597879395,9.24763963574692,8.05973561896727,8.39407593149283,10565.6418554969,0.0,1.0
2024-06-12,11.9925,12.25,11.87,12.25,1300,8.53101318715489,8.71418899667688,8.44387129718812,8.71418899667688,1827.47929911469,0.0,1.0
2024-06-13,11.65,11.88,11.24,11.88,4195,8.28737157643148,8.45098492085888,7.99571300593046,8.45098492085888,5897.1351229124,0.0,1.0
2024-06-14,11.5,11.65,11.5,11.65,1295,8.18066722137013,8.28737157643148,8.18066722137013,8.28737157643148,1820.45053257963,0.0,1.0
2024-06-17,11.5534,11.68,11.24,11.66,2446,8.21865397177197,8.30871244744375,7.99571300593046,8.29448520010224,3438.47258894964,0.0,1.0
2024-06-18,11.65,11.7,11.51,11.51,674,8.28737157643148,8.32293969478526,8.18778084504089,8.18778084504089,947.477728925616,0.0,1.0
2024-06-20,11.76,11.9,11.7018,11.7985,67425,8.3656214368098,8.4652121682004,8.324220147046,8.39300888794222,94782.9167252369,0.0,1.0
2024-06-21,11.8533,11.8882,11.55,11.55,12937,8.43199154565796,8.4568180922689,8.21623533972391,8.21623533972391,18186.2305328052,0.0,1.0
2024-06-24,11.8,11.8999,11.75,11.8501,31006,8.39407593149283,8.46514103196369,8.35850781313905,8.42971518608332,43586.7870371924,0.0,1.0
2024-06-25,11.6,11.8,11.6,11.8,851,8.2518034580777,8.39407593149283,8.2518034580777,8.39407593149283,1196.29606426662,0.0,1.0
2024-06-26,11.75,11.849,11.75,11.75,9341,8.35850781313905,8.42893268747954,8.35850781313905,8.35850781313905,13131.1416407925,0.0,1.0
2024-06-27,11.7,11.7975,11.66,11.75,1906,8.32293969478526,8.39229752557514,8.29448520010224,8.35850781313905,2679.36580316354,0.0,1.0
2024-06-28,11.5,11.78,11.3399,11.52,1483,8.18066722137013,8.37984868415131,8.06677810640132,8.19489446871164,2084.73215429776,0.0,1.0
2024-07-01,10.95,11.4601,10.945,11.2,3149,7.78941791947851,8.15228386292381,7.78586110764314,7.96725851124743,4426.71716377859,0.0,1.0
2024-07-02,10.9114,10.9114,10.2251,10.9073,8543,7.76195933210939,7.76195933210939,7.27375133958537,7.75904274640438,12009.3505017975,0.0,1.0
2024-07-03,10.955,11.5,10.95,11.5,1795,7.79297473131389,8.18066722137013,7.78941791947851,8.18066722137013,2523.32718608528,0.0,1.0
2024-07-05,10.875,11.45,10.875,11.45,1362,7.73606574194784,8.14509910301635,7.73606574194784,8.14509910301635,1914.63600414939,0.0,1.0
2024-07-08,10.605,11.25,10.5,11.25,4960,7.54399790283741,8.00282662960121,7.46930485429447,8.00282662960121,6972.53640277605,0.0,1.0
2024-07-09,10.8578,10.95,10.8578,10.95,895,7.72383030923414,7.78941791947851,7.72383030923414,7.78941791947851,1258.14920977511,0.0,1.0
2024-07-10,10.91,10.93,10.91,10.912,1676,7.76096342479549,7.775190672137,7.76096342479549,7.76238614952964,2356.04254255094,0.0,1.0
2024-07-11,11.0,11.205,10.91,10.91,3422,7.8249860378323,7.97081532308281,7.76096342479549,7.76096342479549,4810.48781659267,0.0,1.0
2024-07-12,11.275,11.46,10.9,11.0,6769,8.02061068877811,8.1522127266871,7.75384980112473,7.8249860378323,9515.54413515948,0.0,1.0
2024-07-15,10.25,10.84,10.25,10.84,9208,7.6693755200345,8.11083225728526,7.6693755200345,8.11083225728526,12306.34746642,0.53125,1.0
2024-07-16,10.54,10.5401,10.52,10.54,780,7.88636272986962,7.88643755304542,7.87139809470858,7.88636272986962,1042.45775671238,0.0,1.0
2024-07-17,10.39,10.84,10.39,10.84,2990,7.7741279661618,8.11083225728526,7.7741279661618,8.11083225728526,3996.08806739745,0.0,1.0
2024-07-18,10.07,10.69,10.07,10.49,4460,7.53469380358511,7.99859749357744,7.53469380358511,7.84895114196701,5960.71999350925,0.0,1.0
2024-07-19,10.15,10.354,10.15,10.16,2898,7.59455234422928,7.74719162287192,7.59455234422928,7.6020346618098,3873.13151147753,0.0,1.0
2024-07-22,10.3,10.3,10.15,10.15,1691,7.7067871079371,7.7067871079371,7.59455234422928,7.59455234422928,2259.9949571803,0.0,1.0
2024-07-23,10.1401,10.69,10.1401,10.18,3997,7.58714484982457,7.99859749357744,7.58714484982457,7.61699929697085,5341.9277609992,0.0,1.0
2024-07-24,10.1401,10.1401,10.1401,10.1401,132,7.58714484982457,7.58714484982457,7.58714484982457,7.58714484982457,176.415928059018,0.0,1.0
2024-07-25,10.14,10.18,10.14,10.18,1839,7.58707002664876,7.61699929697085,7.58707002664876,7.61699929697085,2457.79463409496,0.0,1.0
2024-07-26,10.22,10.46,10.22,10.37,1135,7.64692856729293,7.82650418922545,7.64692856729293,7.75916333100075,1516.90968444686,0.0,1.0
2024-07-29,10.3916,10.3916,10.27,10.27,2256,7.77532513697468,7.77532513697468,7.68434015519554,7.68434015519554,3015.10858864504,0.0,1.0
2024-07-30,10.55,10.645,10.45,10.645,6279,7.89384504745014,7.96492706446509,7.81902187164492,7.96492706446509,8391.78494153466,0.0,1.0
2024-07-31,10.5008,10.84,10.26,10.44,4175,7.85703204495397,8.11083225728526,7.67685783761502,7.8115395540644,5579.82196701819,0.0,1.0
2024-08-01,10.425,10.84,10.3201,10.67,5949,7.80031607769362,8.11083225728526,7.72182656627395,7.9836328584164,7950.74512138711,0.0,1.0
2024-08-02,9.7063,10.68,9.7063,10.43,12702,7.26256191318154,7.99111517599692,7.26256191318154,7.80405723648388,16976.0236227701,0.0,1.0
2024-08-05,10.17,10.2691,10.0,10.2691,3440,7.60951697939032,7.68366674661329,7.48231758052146,7.68366674661329,4597.50600396229,0.0,1.0
2024-08-06,10.0,10.25,9.955,9.955,4893,7.48231758052146,7.6693755200345,7.44864715140911,7.44864715140911,6539.41769691496,0.0,1.0
2024-08-07,10.01,10.18,10.0,10.18,5209,7.48979989810198,7.61699929697085,7.48231758052146,7.61699929697085,6961.74673681383,0.0,1.0
2024-08-08,9.675,10.0727,9.25,10.0727,6484,7.23914225915451,7.53671402933185,6.92114376198235,7.53671402933185,8665.76422374753,0.0,1.0
2024-08-09,9.9259,9.99,9.9259,9.9858,518,7.4268736072498,7.47483526294094,7.4268736072498,7.47169268955712,692.298869201298,0.0,1.0
2024-08-12,9.3,10.14,9.3,10.025,5786,6.95855534988496,7.58707002664876,6.95855534988496,7.50102337447276,7732.89817992029,0.0,1.0
2024-08-13,9.5,9.735,9.5,9.7173,5234,7.10820170149539,7.28403616463764,7.10820170149539,7.27079246252012,6995.15884440076,0.0,1.0
2024-08-14,9.68,9.88,9.52,9.7635,5399,7.24288341794477,7.3925297695552,7.12316633665643,7.30536076974213,7215.67875447454,0.0,1.0
2024-08-15,8.96,9.68,8.9,9.68,20679,6.70415655214723,7.24288341794477,6.6592626466641,7.24288341794477,27637.1589116093,0.0,1.0
2024-08-16,8.99,9.545,8.96,9.0,16299,6.72660350488879,7.14187213060773,6.70415655214723,6.73408582246931,21783.3576623783,0.0,1.0
2024-08-19,8.75,9.0,8.5,8.5,7201,6.54702788295628,6.73408582246931,6.35996994344324,6.35996994344324,9624.02346934082,0.0,1.0
2024-08-20,8.99,9.1388,8.45,9.1,21395,6.72660350488879,6.83794039048695,6.32255835554063,6.80890899827453,28594.0816728992,0.0,1.0
2024-08-21,8.915,9.045,8.6,8.95,11890,6.67048612303488,6.76775625158166,6.43479311924845,6.69667423456671,15890.7983683464,0.0,1.0
2024-08-22,9.09,9.09,8.66,8.975,11195,6.80142668069401,6.80142668069401,6.47968702473158,6.71538002851801,14961.9417774296,0.0,1.0
2024-08-23,9.13,9.13,9.02,9.04,10195,6.83135595101609,6.83135595101609,6.74905045763036,6.7640150927914,13625.4574739522,0.0,1.0
2024-08-26,9.26,9.48,9.0,9.48,8374,6.92862607956287,7.09323706633434,6.73408582246931,7.09323706633434,11191.7195573198,0.0,1.0
2024-08-27,9.2073,9.4,9.2073,9.4,773,6.88919426591352,7.03337852569017,6.88919426591352,7.03337852569017,1033.10236658804,0.0,1.0
2024-08-28,8.7364,9.115,8.52,9.115,12323,6.53685193104677,6.82013247464531,6.37493457860428,6.82013247464531,16469.4960717521,0.0,1.0
2024-08-29,8.99,9.0,8.7,8.75,1636,6.72660350488879,6.73408582246931,6.50961629505367,6.54702788295628,2186.48832048904,0.0,1.0
2024-08-30,9.076,9.1,8.7,8.8,3124,6.79095143608128,6.80890899827453,6.50961629505367,6.58443947085888,4175.17696406343,0.0,1.0
2024-09-03,8.82,8.9,8.82,8.9,718,6.59940410601993,6.6592626466641,6.59940410601993,6.6592626466641,959.59572989678,0.0,1.0
2024-09-04,8.81,8.82,8.8,8.82,2915,6.59192178843941,6.59940410601993,6.58443947085888,6.59940410601993,3895.85174463665,0.0,1.0
2024-09-05,8.9002,9.0,8.79,8.905,2161,6.65941229301571,6.73408582246931,6.57695715327836,6.66300380545436,2888.14257981468,0.0,1.0
2024-09-06,8.47,8.9148,8.47,8.9148,2177,6.33752299070168,6.67033647668327,6.33752299070168,6.67033647668327,2909.52632867032,0.0,1.0
2024-09-09,9.0,9.1,8.57,8.57,4242,6.73408582246931,6.80890899827453,6.41234616650689,6.41234616650689,5669.36641535117,0.0,1.0
2024-09-10,9.0012,9.13,8.93,9.07,4043,6.73498370057898,6.83135595101609,6.68170959940566,6.78646204553296,5403.40603895916,0.0,1.0
2024-09-11,9.09,9.1,9.0102,9.1,12140,6.80142668069401,6.80890899827453,6.74171778640144,6.80890899827453,16224.9194442157,0.0,1.0
2024-09-12,9.09,9.15,9.07,9.15,6949,6.80142668069401,6.84632058617714,6.78646204553296,6.84632058617714,9287.22942486452,0.0,1.0
2024-09-13,8.945,9.4,8.8587,9.4,5143,6.69293307577645,7.03337852569017,6.62836067505655,7.03337852569017,6873.53877278431,0.0,1.0
2024-09-16,8.87,8.945,8.87,8.89,5978,6.63681569392253,6.69293307577645,6.63681569392253,6.65178032908358,7989.50316618796,0.0,1.0
2024-09-17,8.985,8.985,8.82,8.85,7215,6.72286234609853,6.72286234609853,6.59940410601993,6.62185105876149,9642.73424958951,0.0,1.0
2024-09-18,8.7794,8.8,8.7,8.8,13953,6.56902589664301,6.58443947085888,6.50961629505367,6.58443947085888,18647.9654864203,0.0,1.0
2024-09-19,9.12,9.29,8.91,8.91,6847,6.82387363343557,6.95107303230444,6.66674496424462,6.66674496424462,9150.90802590982,0.0,1.0
2024-09-20,8.9,9.0,8.8,9.0,11398,6.6592626466641,6.73408582246931,6.58443947085888,6.73408582246931,15233.2480910355,0.0,1.0
2024-09-23,8.605,8.9,8.3,8.9,17067,6.43853427803872,6.6592626466641,6.21032359183281,6.6592626466641,22809.7776074489,0.0,1.0
2024-09-24,9.0,9.0,8.5,8.52,9465,6.73408582246931,6.73408582246931,6.35996994344324,6.37493457860428,12649.8239324137,0.0,1.0
2024-09-25,8.73,8.94,8.61,8.94,26714,6.53206324779523,6.68919191698618,6.44227543682898,6.68919191698618,35702.8416830956,0.0,1.0
2024-09-26,8.75,9.16,8.7201,8.7201,1656,6.54702788295628,6.85380290375766,6.52465575339052,6.52465575339052,2213.21800655859,0.0,1.0
2024-09-27,8.78,9.0,8.7263,8.73,16186,6.56947483569784,6.73408582246931,6.52929479029044,6.53206324779523,21632.3349360854,0.0,1.0
2024-09-30,8.884,8.884,8.78,8.78,1273,6.64729093853527,6.64729093853527,6.56947483569784,6.56947483569784,1701.34451832674,0.0,1.0
2024-10-01,8.8469,8.9,8.8469,8.9,3318,6.61953154031153,6.6592626466641,6.61953154031153,6.6592626466641,4434.45491893805,0.0,1.0
2024-10-02,9.3499,9.3499,8.9,9.0591,823,6.99589211461176,6.99589211461176,6.6592626466641,6.7783063193702,1099.92658176191,0.0,1.0
2024-10-03,8.9601,9.0587,8.911,9.0,2468,6.70423137532303,6.77800702666697,6.66749319600267,6.73408582246931,3298.44326098225,0.0,1.0
2024-10-04,8.81,9.0,8.81,8.91,8751,6.59192178843941,6.73408582246931,6.59192178843941,6.66674496424462,11695.5741397308,0.0,1.0
2024-10-07,8.72,8.99,8.72,8.87,10276,6.52458093021471,6.72660350488879,6.52458093021471,6.63681569392253,13733.7127025339,0.0,1.0
2024-10-08,9.19,9.2,8.9,8.91,5928,6.87624985649922,6.88373217407974,6.6592626466641,6.66674496424462,7922.67895101409,0.0,1.0
2024-10-09,8.88,9.0,8.88,8.97,13763,6.64429801150306,6.73408582246931,6.64429801150306,6.71163886972775,18394.0334687596,0.0,1.0
2024-10-10,8.82,8.8942,8.81,8.8732,4123,6.59940410601993,6.6549229024674,6.59192178843941,6.6392100355483,5510.32478323736,0.0,1.0
2024-10-11,9.05,9.18,8.86,9.18,4227,6.77149741037192,6.8687675389187,6.62933337634201,6.8687675389187,5649.31915079901,0.0,1.0
2024-10-14,9.44,9.45,9.06,9.06,21018,7.06330779601226,7.07079011359278,6.77897972795244,6.77897972795244,28090.2270904882,0.0,1.0
2024-10-15,8.9449,9.11,8.6318,9.11,12738,7.09035637406584,7.22122623704455,6.8421713098706,7.22122623704455,16069.7333376295,0.53125,1.0
2024-10-16,8.93,8.93,8.8,8.9,4244,7.07854558691634,7.07854558691634,6.97549845071263,7.05476547856164,5354.05466202699,0.0,1.0
2024-10-17,8.99,8.99,8.89,8.93,6864,7.12610580362574,7.12610580362574,7.04683877577674,7.07854558691634,8659.3381715724,0.0,1.0
2024-10-18,9.03,9.05,8.96,9.0,2903,7.15781261476535,7.17366602033515,7.10232569527104,7.13403250641064,3662.30459091997,0.0,1.0
2024-10-21,8.95,9.03,8.8,8.895,5879,7.09439899248614,7.15781261476535,6.97549845071263,7.05080212716919,7416.7029590143,0.0,1.0
2024-10-22,9.0629,9.15,8.534,8.9942,13078,7.18389146692767,7.25293304818416,6.76464815663427,7.1294350187954,16498.6632587156,0.0,1.0
2024-10-23,9.0,9.05,8.802,9.0,2588,7.13403250641064,7.17366602033515,6.97708379126961,7.13403250641064,3264.91363461967,0.0,1.0
2024-10-24,9.0277,9.05,8.92,8.93,1309,7.15598947312482,7.17366602033515,7.07061888413144,7.07854558691634,1651.38019618127,0.0,1.0
2024-10-25,9.0483,9.05,8.95,9.0,4022,7.17231848086171,7.17366602033515,7.09439899248614,7.13403250641064,5073.98865472963,0.0,1.0
2024-10-28,9.08,9.1,8.96,9.0,7468,7.19744612868985,7.21329953425965,7.10232569527104,7.13403250641064,9421.31956079584,0.0,1.0
2024-10-29,9.39,9.45,9.08,9.08,15893,7.44317391502177,7.49073413173118,7.19744612868985,7.19744612868985,20049.9506935898,0.0,1.0
2024-10-30,9.2,9.33,9.2,9.33,1732,7.29256656210866,7.39561369831237,7.29256656210866,7.39561369831237,2185.01948035597,0.0,1.0
2024-10-31,9.31,9.33,8.98,9.33,10666,7.37976029274257,7.39561369831237,7.11817910084084,7.39561369831237,13455.7839361875,0.0,1.0
2024-11-01,8.9975,9.0609,8.75,9.05,4839,7.13205083071442,7.18230612637069,6.93586493678813,7.17366602033515,6104.68202392757,0.0,1.0
2024-11-04,8.9778,9.1105,8.9778,9.1105,2349,7.11643522622817,7.2216225721838,7.11643522622817,7.2216225721838,2963.401131268,0.0,1.0
2024-11-05,8.97,9.1,8.825,8.95,2701,7.11025239805594,7.21329953425965,6.99531520767488,7.09439899248614,3407.4697554512,0.0,1.0
2024-11-06,9.18,9.3739,9.0,9.11,3772,7.27671315653886,7.43041192353808,7.13403250641064,7.22122623704455,4758.59900687224,0.0,1.0
2024-11-07,9.1942,9.25,9.0123,9.15,4588,7.28796907449342,7.33220007603316,7.14378235083607,7.25293304818416,5788.03081747875,0.0,1.0
2024-11-08,9.1942,9.1942,9.1942,9.1942,257,7.28796907449342,7.28796907449342,7.28796907449342,7.28796907449342,324.220557997393,0.0,1.0
2024-11-11,9.43,9.43,9.15,9.24,7603,7.47488072616138,7.47488072616138,7.25293304818416,7.32427337324826,9591.62997063883,0.0,1.0
2024-11-12,9.37,9.66,9.265,9.265,8735,7.42732050945197,7.65719489021409,7.34409013021051,7.34409013021051,11019.7142961371,0.0,1.0
2024-11-13,9.53,9.53,9.2,9.26,3607,7.55414775401038,7.55414775401038,7.29256656210866,7.34012677881806,4550.44183928637,0.0,1.0
2024-11-14,9.5,9.5,9.2118,9.31,2339,7.53036764565568,7.53036764565568,7.30192007139484,7.37976029274257,2950.78554535371,0.0,1.0
2024-11-15,10.01,10.87,9.2,10.56,48273,7.93462948768562,8.61632592718708,7.29256656210866,8.37059814085516,60899.2178840784,0.0,1.0
2024-11-18,10.51,10.52,10.01,10.1,26093,8.33096462693065,8.33889132971555,7.93462948768562,8.00596981274972,32917.8483261711,0.0,1.0
2024-11-19,10.7225,11.15,10.4499,10.45,26040,8.49940706110979,8.8382736051643,8.2833251431934,8.28340441022125,32850.9857208254,0.0,1.0
2024-11-20,10.85,11.0,10.75,11.0,5724,8.60047252161728,8.71937306339079,8.52120549376827,8.71937306339079,7221.16137734271,0.0,1.0
2024-11-21,10.6516,10.99,10.63,10.99,16477,8.44320673836485,8.71144636060589,8.42608506034946,8.71144636060589,20786.7009109846,0.0,1.0
2024-11-22,10.8633,10.8633,10.85,10.85,693,8.6110150363212,8.6110150363212,8.60047252161728,8.60047252161728,874.260103860674,0.0,1.0
2024-11-25,10.68,10.7837,10.5,10.72,10770,8.46571857427396,8.54791848215338,8.32303792414575,8.49742538541357,13586.9860296962,0.0,1.0
2024-11-26,10.23,10.4152,10.04,10.06,2354,8.10901694895343,8.25581948452979,7.95840959604032,7.97426300161012,2969.70892422515,0.0,1.0
2024-11-27,10.35,10.4676,10.26,10.26,999,8.20413738237224,8.29735540712267,8.13279705730814,8.13279705730814,1260.29703283812,0.0,1.0
2024-11-29,10.491,10.491,10.4,10.4,2017,8.31590389163934,8.31590389163934,8.24377089629674,8.24377089629674,2544.56367891339,0.0,1.0
2024-12-02,10.4829,10.49,10.48,10.48,1461,8.30948326238357,8.31511122136085,8.30718451857595,8.30718451857595,1843.13710207857,0.0,1.0
2024-12-03,10.65,10.65,10.425,10.43,2023,8.44193846591926,8.44193846591926,8.263587653259,8.26755100465145,2552.13303046197,0.0,1.0
2024-12-04,10.38,10.46,10.0,10.45,9251,8.22791749072695,8.29133111300615,7.92670278490072,8.28340441022125,11670.6785293147,0.0,1.0
2024-12-05,10.3213,10.42,10.3213,10.42,656,8.18138774537958,8.25962430186655,8.18138774537958,8.25962430186655,827.582435977781,0.0,1.0
2024-12-06,10.5,10.5,10.21,10.497,5662,8.32303792414575,8.32303792414575,8.09316354338363,8.32065991331028,7142.94474467409,0.0,1.0
2024-12-09,10.345,10.5,10.345,10.4781,2077,8.20017403097979,8.32303792414575,8.20017403097979,8.30567844504682,2620.25719439917,0.0,1.0
2024-12-10,10.4,10.4,10.3985,10.3985,559,8.24377089629674,8.24377089629674,8.24258189087901,8.24258189087901,705.211252609116,0.0,1.0
2024-12-11,10.2,10.4,10.2,10.4,1326,8.08523684059873,8.24377089629674,8.08523684059873,8.24377089629674,1672.82669223558,0.0,1.0
2024-12-12,10.4,10.4,10.4,10.4,294,8.24377089629674,8.24377089629674,8.24377089629674,8.24377089629674,370.898225880287,0.0,1.0
2024-12-13,10.45,10.45,10.35,10.45,737,8.28340441022125,8.28340441022125,8.20413738237224,8.28340441022125,929.768681883575,0.0,1.0
2024-12-16,10.5,10.5,10.21,10.2346,6334,8.32303792414575,8.32303792414575,8.09316354338363,8.11266323223449,7990.71211811474,0.0,1.0
2024-12-17,10.64,10.76,10.5,10.5,6562,8.43401176313436,8.52913219655317,8.32303792414575,8.32303792414575,8278.34747696068,0.0,1.0
2024-12-18,8.4,10.75,8.05,10.75,17450,6.6584303393166,8.52120549376827,6.38099574184508,8.52120549376827,22014.1974204456,0.0,1.0
2024-12-19,9.16,9.4999,8.7,8.7,5740,7.26085975096906,7.53028837862783,6.89623142286362,6.89623142286362,7241.34631480559,0.0,1.0
2024-12-20,9.5895,9.65,9.2,9.2,2979,7.60131163558054,7.64926818742919,7.29256656210866,7.29256656210866,3758.18304386862,0.0,1.0
2024-12-23,9.22,9.825,9.22,9.825,1159,7.30841996767846,7.78798548616495,7.30841996767846,7.78798548616495,1462.14640746684,0.0,1.0
2024-12-24,9.29,9.49,9.2,9.22,3266,7.36390688717276,7.52244094287078,7.29256656210866,7.30841996767846,4120.2503596089,0.0,1.0
2024-12-26,9.23,9.29,9.23,9.29,1013,7.31634667046336,7.36390688717276,7.31634667046336,7.36390688717276,1277.95885311813,0.0,1.0
2024-12-27,9.1339,9.23,9.1339,9.23,1035,7.24017105670047,7.31634667046336,7.24017105670047,7.31634667046336,1305.71314212958,0.0,1.0
2024-12-30,9.19,9.2,9.01,9.13,2954,7.28463985932376,7.29256656210866,7.14195920919555,7.23707964261436,3726.64407908287,0.0,1.0
2024-12-31,9.05,9.09,9.0286,9.0286,1410,7.17366602033515,7.20537283147475,7.15670287637546,7.15670287637546,1778.79761391566,0.0,1.0
2025-01-02,9.05,9.05,9.05,9.05,194,7.17366602033515,7.17366602033515,7.17366602033515,7.17366602033515,244.742366737332,0.0,1.0
2025-01-03,9.59,9.59,9.265,9.28,5615,7.60170797071979,7.60170797071979,7.34409013021051,7.35598018438786,7083.65149087689,0.0,1.0
2025-01-06,9.9999,9.9999,9.6,9.66,2916,7.92662351787287,7.92662351787287,7.60963467350469,7.65719489021409,3678.70485260855,0.0,1.0
2025-01-07,10.1775,10.2,10.0,10.0,2277,8.0674017593327,8.08523684059873,7.92670278490072,7.92670278490072,2872.56891268508,0.0,1.0
2025-01-08,9.89,10.02,9.89,10.02,3711,7.83950905426681,7.94255619047052,7.83950905426681,7.94255619047052,4681.64393279504,0.0,1.0
2025-01-10,10.0,10.05,9.68,9.99,14508,7.92670278490072,7.96633629882522,7.67304829578389,7.91877608211582,18302.6920444598,0.0,1.0
2025-01-13,10.12,10.25,10.0899,10.25,3015,8.02182321831952,8.12487035452323,7.99796384293697,8.12487035452323,3803.59915316008,0.0,1.0
2025-01-14,10.1269,10.4,10.0001,10.37,4734,8.02729264324111,8.24377089629674,7.92678205192857,8.21999078794204,5972.21837182746,0.0,1.0
2025-01-15,10.0,10.0,10.0,10.0,2719,8.34780887034857,8.34780887034857,8.34780887034857,8.34780887034857,3257.14213421667,0.53125,1.0
2025-01-16,9.8028,9.97,9.2,9.97,3035,8.18319007942529,8.32276544373752,7.67998416072068,8.32276544373752,3635.68458159162,0.0,1.0
2025-01-17,9.79,10.8,9.25,10.8,5701,8.17250488407125,9.01563357997645,7.72172320507242,9.01563357997645,6829.33700153337,0.0,1.0
2025-01-21,10.25,10.25,10.0,10.1,3432,8.55650409210728,8.55650409210728,8.34780887034857,8.43128695905205,4111.25847908482,0.0,1.0
2025-01-22,9.65,10.2,9.55,10.02,4593,8.05563555988637,8.51476504775554,7.97215747118288,8.36450448808926,5502.04259744655,0.0,1.0
2025-01-23,9.83,10.1,9.83,10.1,1435,8.20589611955264,8.43128695905205,8.20589611955264,8.43128695905205,1719.01396197165,0.0,1.0
2025-01-24,10.0,10.0,9.9078,10.0,7841,8.34780887034857,8.34780887034857,8.27084207256395,8.34780887034857,9392.88395527507,0.0,1.0
2025-01-27,9.5,10.0,9.4602,10.0,5482,7.93041842683114,8.34780887034857,7.89719414752715,8.34780887034857,6566.99271047289,0.0,1.0
2025-01-28,9.5,9.5,9.5,9.5,40,7.93041842683114,7.93041842683114,7.93041842683114,7.93041842683114,47.916765490499,0.0,1.0
2025-01-29,9.85,10.0,9.5,10.0,10538,8.22259173729334,8.34780887034857,7.93041842683114,8.34780887034857,12623.671868472,0.0,1.0
2025-01-30,10.05,10.05,9.42,9.42,6989,8.38954791470031,8.38954791470031,7.86363595586835,7.86363595586835,8372.25685032745,0.0,1.0
2025-01-31,10.0,10.16,10.0,10.16,1623,8.34780887034857,8.48137381227414,8.34780887034857,8.48137381227414,1944.222759777,0.0,1.0
2025-02-03,9.5501,10.0,9.5501,10.0,14987,7.97224094927159,8.34780887034857,7.97224094927159,8.34780887034857,17953.2141101527,0.0,1.0
2025-02-04,9.7099,9.7368,9.56,9.57,854,8.10563893501975,8.12809454088099,7.98050528005323,7.98885308892358,1023.02294322216,0.0,1.0
2025-02-05,9.98,9.98,9.7,9.8,8451,8.33111325260787,8.33111325260787,8.09737460423811,8.1808526929416,10123.6146290052,0.0,1.0
2025-02-06,9.95,9.95,9.95,9.95,895,8.30606982599682,8.30606982599682,8.30606982599682,8.30606982599682,1072.13762784992,0.0,1.0
2025-02-07,10.12,10.12,9.95,10.0714,1288,8.44798257679275,8.44798257679275,8.30606982599682,8.40741222568286,1542.91984879407,0.0,1.0
2025-02-10,10.0,10.0,9.81,9.81,1478,8.34780887034857,8.34780887034857,8.18920050181194,8.18920050181194,1770.52448487394,0.0,1.0
2025-02-11,9.86,9.95,9.8,9.925,3556,8.23093954616369,8.30606982599682,8.1808526929416,8.28520030382095,4259.80045210536,0.0,1.0
2025-02-12,9.8,9.9985,9.8,9.9,1032,8.1808526929416,8.34655669901801,8.1808526929416,8.26433078164508,1236.25254965487,0.0,1.0
2025-02-13,9.8,9.8,9.8,9.8,117,8.1808526929416,8.1808526929416,8.1808526929416,8.1808526929416,140.15653905971,0.0,1.0
2025-02-14,9.79,9.81,9.6,9.81,3142,8.17250488407125,8.18920050181194,8.01389651553462,8.18920050181194,3763.8619292787,0.0,1.0
2025-02-18,9.7499,9.7963,9.708,9.7193,2063,8.13903017050115,8.17776400365957,8.10405285133439,8.11348587535788,2471.30718017249,0.0,1.0
2025-02-19,9.6,9.73,9.5024,9.6,1216,8.01389651553462,8.12241803084916,7.93242190096002,8.01389651553462,1456.66967091117,0.0,1.0
2025-02-20,9.42,9.74,9.375,9.614,29044,7.86363595586835,8.1307658397195,7.82607081595178,8.02558344795311,34792.3634226514,0.0,1.0
2025-02-21,9.2278,9.6603,9.2278,9.58,5061,7.70319106938025,8.06423380302283,7.70319106938025,7.99720089779393,6062.66875368539,0.0,1.0
2025-02-24,9.1,9.3,9.0,9.3,10567,7.5965060720172,7.76346224942417,7.51302798331371,7.76346224942417,12658.4115234526,0.0,1.0
2025-02-25,8.96,9.01,8.8,9.01,6069,7.47963674783232,7.52137579218406,7.34607180590674,7.52137579218406,7270.17124404596,0.0,1.0
2025-02-26,8.95,9.225,8.8,8.8,10566,7.47128893896197,7.70085368289655,7.34607180590674,7.34607180590674,12657.2136043153,0.0,1.0
2025-02-27,9.0112,9.0112,8.88,8.95,1150,7.5223775292485,7.5223775292485,7.41285427686953,7.47128893896197,1377.60700785185,0.0,1.0
2025-02-28,8.93,8.99,8.93,8.99,1473,7.45459332122127,7.50468017444336,7.45459332122127,7.50468017444336,1764.53488918763,0.0,1.0
2025-03-03,8.949,9.0,8.949,9.0,6904,7.47045415807493,7.51302798331371,7.47045415807493,7.51302798331371,8270.43372366014,0.0,1.0
2025-03-04,8.9151,8.92,8.8,8.9,2103,7.44215508600445,7.44624551235092,7.34607180590674,7.42954989461022,2519.22394566299,0.0,1.0
2025-03-05,8.75,8.87,8.75,8.87,12332,7.304332761555,7.40450646799918,7.304332761555,7.40450646799918,14772.7388007208,0.0,1.0
2025-03-06,8.75,8.85,8.75,8.81,6893,7.304332761555,7.38781085025848,7.304332761555,7.35441961477709,8257.25661315024,0.0,1.0
2025-03-07,8.5816,8.82,8.5816,8.81,8429,7.16375566017833,7.36276742364744,7.16375566017833,7.35441961477709,10097.2604079854,0.0,1.0
2025-03-10,8.58,8.8,8.58,8.6,8185,7.16242001075907,7.34607180590674,7.16242001075907,7.17911562849977,9804.96813849337,0.0,1.0
2025-03-11,8.63,8.65,8.63,8.63,1743,7.20415905511081,7.22085467285151,7.20415905511081,7.20415905511081,2087.9730562485,0.0,1.0
2025-03-12,8.5445,8.6299,8.5058,8.62,5634,7.13278528926933,7.20407557702211,7.10047926894108,7.19581124624046,6749.07641933679,0.0,1.0
2025-03-13,8.525,8.55,8.525,8.55,3444,7.11650706197215,7.13737658414803,7.11650706197215,7.13737658414803,4125.63350873197,0.0,1.0
2025-03-14,8.6499,8.67,8.6446,8.67,1217,7.22077119476281,7.23755029059221,7.21634685606152,7.23755029059221,1457.86759004843,0.0,1.0
2025-03-17,8.6001,8.65,8.6,8.6,2140,7.17919910658847,7.22085467285151,7.17911562849977,7.17911562849977,2563.5469537417,0.0,1.0
2025-03-18,8.81,8.8436,8.7,8.82,5005,7.35441961477709,7.38246825258146,7.26259371720325,7.36276742364744,5995.58528199869,0.0,1.0
2025-03-19,8.8124,8.9927,8.8124,8.85,2151,7.35642308890597,7.50693408283836,7.35642308890597,7.38781085025848,2576.72406425159,0.0,1.0
2025-03-20,8.6013,8.6013,8.6013,8.6013,362,7.18020084365291,7.18020084365291,7.18020084365291,7.18020084365291,433.646727689016,0.0,1.0
2025-03-21,8.4,8.62,8.4,8.62,3459,7.0121594510928,7.19581124624046,7.0121594510928,7.19581124624046,4143.6022957909,0.0,1.0
2025-03-24,8.15,8.4501,8.0,8.4501,6449,6.80346422933408,7.05398197353324,6.67824709627885,7.05398197353324,7725.38051620571,0.0,1.0
2025-03-25,7.3134,7.96,7.15,7.96,19082,6.10508653924072,6.64485586079746,5.96868334229923,6.64485586079746,22858.6929772426,0.0,1.0
2025-03-26,7.51,7.6,7.0,7.31,13769,6.26920446163177,6.34433474146491,5.843466209244,6.1022482842248,16494.148600967,0.0,1.0
2025-03-27,7.31,7.39,7.29,7.39,1805,6.1022482842248,6.16903075518759,6.08555266648411,6.16903075518759,2162.24404275877,0.0,1.0
2025-03-28,6.96,7.38,6.75,7.2931,7327,5.8100749737626,6.16068294631724,5.63477098748528,6.08814048723391,8777.15351872217,0.0,1.0
2025-03-31,6.66,7.0,6.405,7.0,12009,5.55964070765215,5.843466209244,5.34677158145826,5.843466209244,14385.8109193851,0.0,1.0
2025-04-01,6.6601,6.755,6.58,6.66,11540,5.55972418574085,5.63894489192046,5.49285823668936,5.55964070765215,13823.986844009,0.0,1.0
2025-04-02,6.98,6.98,6.85,6.85,2633,5.8267705915033,5.8267705915033,5.71824907618877,5.71824907618877,3154.1210884121,0.0,1.0
2025-04-03,6.981,7.1498,6.98,7.0,1818,5.82760537239033,5.96851638612182,5.8267705915033,5.843466209244,2177.81699154318,0.0,1.0
2025-04-04,6.95,7.8263,6.95,7.6616,8820,5.80172716489225,6.5332456562009,5.80172716489225,6.39575724410626,10565.646790655,0.0,1.0
2025-04-07,6.83,6.975,6.499,6.499,6006,5.70155345844807,5.82259668706812,5.42524098483953,5.42524098483953,7194.70233839843,0.0,1.0
2025-04-08,7.1,7.2,6.7999,6.8,11946,5.92694429794748,6.01042238665097,5.67642655374832,5.67651003183703,14310.3420137375,0.0,1.0
2025-04-09,7.29,7.29,7.0887,7.09,3073,6.08555266648411,6.08555266648411,5.91751127392399,5.91859648907713,3681.20550880759,0.0,1.0
2025-04-10,7.1,7.3,7.1,7.3,3741,5.92694429794748,6.09390047535445,5.92694429794748,6.09390047535445,4481.41549249892,0.0,1.0
2025-04-11,7.11,7.3999,7.11,7.14,3954,5.93529210681783,6.17729508596924,5.93529210681783,5.96033553342888,4736.57226873583,0.0,1.0
2025-04-14,7.2,7.25,7.1541,7.1552,6309,6.01042238665097,6.05216143100271,5.97210594393607,5.97302420291181,7557.67183698896,0.0,1.0
2025-04-15,6.89,6.93,6.89,6.93,529,6.19511765790743,6.23108350788077,6.19511765790743,6.23108350788077,588.335880166501,0.53125,1.0
2025-04-16,6.675,6.675,6.41,6.46,2334,6.00180121430074,6.00180121430074,5.76352745822738,5.80848477069405,2595.79573593311,0.0,1.0
2025-04-17,6.77,6.77,6.33,6.33,1122,6.08722010798742,6.08722010798742,5.6915957582807,5.6915957582807,1247.85039233802,0.0,1.0
2025-04-21,6.615,6.77,6.5,6.73,1545,5.94785243934073,6.08722010798742,5.84445062066739,6.05125425801408,1718.29666324621,0.0,1.0
2025-04-22,6.62,6.6362,6.62,6.6362,772,5.9523481705874,5.9669143398266,5.9523481705874,5.9669143398266,858.592248560565,0.0,1.0
2025-04-23,6.695,6.8,6.6798,6.8,21606,6.01978413928741,6.11419449546742,6.00611711629754,6.11419449546742,24029.461298445,0.0,1.0
2025-04-24,6.645,6.85,6.645,6.85,6858,5.97482682682074,6.15915180793409,5.97482682682074,6.15915180793409,7627.23528578802,0.0,1.0
2025-04-25,7.15,7.9393,6.9,6.9,5777,6.42889568273413,7.13859181733301,6.20410912040077,6.20410912040077,6424.98370457821,0.0,1.0
2025-04-28,7.354,8.0,7.354,7.65,1161,6.61232151759815,7.19316999466755,6.61232151759815,6.87846880740085,1291.22487121608,0.0,1.0
2025-04-29,7.3,7.35,7.23,7.23,1244,6.56376762013414,6.60872493260081,6.5008273826808,6.5008273826808,1383.53465959759,0.0,1.0
2025-04-30,7.49,7.49,7.0,7.0,3818,6.7346054075075,6.7346054075075,6.29402374533411,6.29402374533411,4246.25026554953,0.0,1.0
2025-05-01,7.3653,7.93,7.205,7.42,6795,6.62248187021562,7.13022975721421,6.47834872644747,6.67166517005416,7557.16881990808,0.0,1.0
2025-05-02,7.4,7.5,7.36,7.5,3676,6.65368224506749,6.74359687000083,6.61771639509415,6.74359687000083,4088.32267578839,0.0,1.0
2025-05-05,7.38,7.4,7.35,7.35,3801,6.63569932008082,6.65368224506749,6.60872493260081,6.60872493260081,4227.34344142319,0.0,1.0
2025-05-06,7.41,7.65,7.41,7.61,5115,6.66267370756082,6.87846880740085,6.66267370756082,6.84250295742751,5688.72972977628,0.0,1.0
2025-05-07,7.5,8.0451,7.5,7.66,5712,6.74359687000083,7.23372149051249,6.74359687000083,6.88746026989418,6352.69290644812,0.0,1.0
2025-05-08,7.54,7.8,7.3,7.55,16736,6.77956271997417,7.01334074480086,6.56376762013414,6.7885541824675,18613.212269313,0.0,1.0
2025-05-09,7.7,7.9,7.7,7.75,1749,6.92342611986752,7.10325536973421,6.92342611986752,6.96838343233419,1945.17855276221,0.0,1.0
2025-05-12,8.1818,8.2,7.8,7.99,4131,7.35663478279637,7.37299924453424,7.01334074480086,7.18417853217422,4594.35826269909,0.0,1.0
2025-05-13,8.0,8.15,8.0,8.15,1617,7.19316999466755,7.32804193206757,7.19316999466755,7.32804193206757,1798.37262425186,0.0,1.0
2025-05-14,8.1,8.1,8.0,8.01,1906,7.2830846196009,7.2830846196009,7.19316999466755,7.20216145716089,2119.78863439953,0.0,1.0
2025-05-15,7.9286,8.3799,7.9286,8.3799,697,7.12897095246515,7.53475565478933,7.12897095246515,7.53475565478933,775.17978917968,0.0,1.0
2025-05-16,7.6101,7.6101,7.6101,7.6101,750,6.84259287205244,6.84259287205244,6.84259287205244,6.84259287205244,834.124593808839,0.0,1.0
2025-05-19,8.0,8.18,8.0,8.01,1536,7.19316999466755,7.35501631954757,7.19316999466755,7.20216145716089,1708.2871681205,0.0,1.0
2025-05-20,7.5,7.75,7.275,7.745,15136,6.74359687000083,6.96838343233419,6.54128896390081,6.96388770108753,16833.7464691874,0.0,1.0
2025-05-21,7.77,7.97,7.45,7.45,6637,6.98636635732086,7.16619560718755,6.69863955753416,6.69863955753416,7381.44657214568,0.0,1.0
2025-05-22,7.72,8.1,7.4825,7.97,13021,6.94140904485419,7.2830846196009,6.7278618106375,7.16619560718755,14481.5151146465,0.0,1.0
2025-05-23,7.72,7.89,7.6,7.72,8701,6.94140904485419,7.09426390724088,6.83351149493418,6.94140904485419,9676.95745430761,0.0,1.0
2025-05-27,7.9,7.9,7.75,7.75,1183,7.10325536973421,7.10325536973421,6.96838343233419,6.96838343233419,1315.69252596781,0.0,1.0
2025-05-28,8.0,8.2,7.8,8.2,1385,7.19316999466755,7.37299924453424,7.01334074480086,7.37299924453424,1540.35008323366,0.0,1.0
2025-05-29,7.6,7.6,7.5101,7.5101,787,6.83351149493418,6.83351149493418,6.7526782471191,6.7526782471191,875.274740436741,0.0,1.0
2025-05-30,7.5995,7.62,7.53,7.62,3912,6.83306192180951,6.85149441992085,6.77057125748084,6.85149441992085,4350.7938813069,0.0,1.0
2025-06-02,7.5999,7.6,7.55,7.55,3404,6.83342158030924,6.83351149493418,6.7885541824675,6.7885541824675,3785.81348976705,0.0,1.0
2025-06-03,7.5999,7.6,7.5,7.5999,4799,6.83342158030924,6.83351149493418,6.74359687000083,6.83342158030924,5337.28523425149,0.0,1.0
2025-06-04,7.55,7.5826,7.55,7.5826,770,6.7885541824675,6.81786635019578,6.7885541824675,6.81786635019578,856.367916310408,0.0,1.0
2025-06-05,7.5,7.65,7.5,7.5912,2901,6.74359687000083,6.87846880740085,6.74359687000083,6.82559900794004,3226.39392885259,0.0,1.0
2025-06-06,7.55,7.69,7.5209,7.5209,1814,6.7885541824675,6.91443465737419,6.7623890266119,6.7623890266119,2017.46935089231,0.0,1.0
2025-06-09,7.798,7.7999,7.6166,7.7999,1651,7.0115424523022,7.01325083017593,6.84843732267311,7.01325083017593,1836.18627250452,0.0,1.0
2025-06-10,7.85,7.9,7.775,7.7957,2589,7.05829805726754,7.10325536973421,6.99086208856753,7.00947441592873,2879.39809782811,0.0,1.0
2025-06-11,7.95,8.0,7.85,7.85,6596,7.14821268220088,7.19316999466755,7.05829805726754,7.05829805726754,7335.84776101747,0.0,1.0
2025-06-12,7.925,7.9451,7.925,7.9451,978,7.12573402596755,7.14380686557915,7.12573402596755,7.14380686557915,1087.69847032673,0.0,1.0
2025-06-13,7.7,7.7,7.61,7.64,530,6.92342611986752,6.92342611986752,6.84250295742751,6.86947734490751,589.448046291579,0.0,1.0
2025-06-16,7.98,7.98,7.775,7.775,497,7.17518706968089,7.17518706968089,6.99086208856753,6.99086208856753,552.74656416399,0.0,1.0
2025-06-17,8.05,8.5,7.98,8.35,5376,7.23812730713423,7.64274311933428,7.17518706968089,7.50787118193426,5979.00508842175,0.0,1.0
2025-06-18,8.652,8.88,8.05,8.05,28165,7.77941334923296,7.98441869408099,7.23812730713423,7.23812730713423,31324.1589128346,0.0,1.0
2025-06-20,8.1,8.65,8.02,8.65,56742,7.2830846196009,7.77761505673429,7.21115291965422,7.77761505673429,63106.5302692015,0.0,1.0
2025-06-23,8.1,8.25,8.1,8.25,19854,7.2830846196009,7.41795655700091,7.2830846196009,7.41795655700091,22080.9462473076,0.0,1.0
2025-06-24,8.1366,8.1883,8.1,8.1,9155,7.3159933723265,7.36247923341704,7.2830846196009,7.2830846196009,10181.8808750932,0.0,1.0
2025-06-25,8.2,8.3,8.15,8.16,6361,7.37299924453424,7.46291386946759,7.32804193206757,7.33703339456091,7074.48872162403,0.0,1.0
2025-06-26,8.27,8.3,8.2,8.21,13152,7.43593948198758,7.46291386946759,7.37299924453424,7.38199070702758,14627.2088770318,0.0,1.0
2025-06-27,8.15,8.3436,8.1,8.27,25245,7.32804193206757,7.50211664593853,7.2830846196009,7.43593948198758,28076.6338276055,0.0,1.0
2025-06-30,8.07,8.2825,8.05,8.25,23501,7.2561102321209,7.44717881010425,7.23812730713423,7.41795655700091,26137.0161054687,0.0,1.0
2025-07-01,8.69,8.8,8.11,8.18,22595,7.81358090670763,7.91248699413431,7.29207608209423,7.35501631954757,25129.3935961476,0.0,1.0
2025-07-02,8.6,8.6,8.1662,8.5,11400,7.73265774426762,7.73265774426762,7.34260810130677,7.64274311933428,12678.6938258944,0.0,1.0
2025-07-03,8.91,8.9406,8.49,8.49,12476,8.01139308156099,8.03890695679059,7.63375165684094,7.63375165684094,13875.3845764788,0.0,1.0
2025-07-07,8.49,8.5,8.1,8.4,17404,7.63375165684094,7.64274311933428,7.2830846196009,7.55282849440093,19356.1392408654,0.0,1.0
2025-07-08,8.65,8.7,8.4104,8.6,6568,7.77761505673429,7.82257236920096,7.562179615394,7.73265774426762,7304.70710951527,0.0,1.0
2025-07-09,8.45,8.702,8.45,8.65,7213,7.5977858068676,7.82437066169963,7.5977858068676,7.77761505673429,8022.05426019087,0.0,1.0
2025-07-10,8.57,8.6332,8.4501,8.625,5694,7.70568335678762,7.76250939974549,7.59787572149254,7.75513640050096,6332.6739161967,0.0,1.0
2025-07-11,8.57,8.5993,8.45,8.57,8021,7.70568335678762,7.73202834189309,7.5977858068676,7.70568335678762,8920.68448925426,0.0,1.0
2025-07-14,8.29,8.335,8.12,8.2,14853,7.45392240697425,7.49438398819426,7.30106754458757,7.37299924453424,16519.0034557902,0.0,1.0
2025-07-15,7.77,7.9999,7.64,7.9999,7015,7.46403780227925,7.68488494394515,7.33915686092838,7.68488494394515,7302.55545910494,0.53125,1.0
2025-07-16,7.93,7.98,7.5,7.76,11599,7.61773742240341,7.66576855369221,7.20466969331974,7.45443157602149,12074.4605516975,0.0,1.0
2025-07-17,7.78,7.86,7.7592,7.76,4892,7.47364402853701,7.55049383859909,7.45366307792087,7.45443157602149,5092.53047839507,0.0,1.0
2025-07-18,8.02,8.18,7.9,7.99,14469,7.70419345872325,7.8578930788474,7.58891874363013,7.67537477994997,15062.1061921296,0.0,1.0
2025-07-21,8.1,8.147,8.0,8.0149,3739,7.78104326878532,7.82619253219679,7.68498100620773,7.69929428333179,3892.2672646605,0.0,1.0
2025-07-22,8.18,8.18,7.95,8.13,5208,7.8578930788474,7.8578930788474,7.63694987491893,7.8098619475586,5421.4837962963,0.0,1.0
2025-07-23,8.38,8.4,8.01,8.17,11177,8.0500176040026,8.06923005651811,7.69458723246549,7.84828685258964,11635.1621334876,0.0,1.0
2025-07-24,8.38,8.38,8.38,8.38,32,8.0500176040026,8.0500176040026,8.0500176040026,8.0500176040026,33.3117283950617,0.0,1.0
2025-07-25,8.3,8.3,8.05,8.1,4541,7.97316779394052,7.97316779394052,7.73301213749653,7.78104326878532,4727.14245756173,0.0,1.0
2025-07-28,8.28,8.29,8.15,8.25,4826,7.953955341425,7.96356156768276,7.82907440007412,7.92513666265172,5023.82503858024,0.0,1.0
2025-07-29,8.05,8.09,7.9764,8.012,5842,7.73301213749653,7.77143704252756,7.66231031223941,7.69650847771704,6081.47241512345,0.0,1.0
2025-07-30,8.15,8.2,8.0,8.2,4069,7.82907440007412,7.87710553136292,7.68498100620773,7.87710553136292,4235.79446373457,0.0,1.0
2025-07-31,8.27,8.3053,8.0535,8.0535,1787,7.94434911516724,7.97825909385713,7.73637431668674,7.73637431668674,1860.25183256173,0.0,1.0
2025-08-01,8.3,8.34,8.06,8.34,4714,7.97316779394052,8.01159269897156,7.74261836375429,8.01159269897156,4907.23398919753,0.0,1.0
2025-08-04,8.25,8.3,8.0917,8.25,5608,7.92513666265172,7.97316779394052,7.77307010099138,7.92513666265172,5837.88040123457,0.0,1.0
2025-08-05,8.2,8.2,8.1053,8.2,6476,7.87710553136292,7.87710553136292,7.78613456870194,7.87710553136292,6741.46103395062,0.0,1.0
2025-08-06,8.17,8.2,8.085,8.19,8468,7.84828685258964,7.87710553136292,7.76663392939869,7.86749930510516,8815.11612654321,0.0,1.0
2025-08-07,8.335,8.4,8.175,8.175,15517,8.00678958584268,8.06923005651811,7.85308996571852,7.85308996571852,16153.0652970679,0.0,1.0
2025-08-08,8.3,8.3,8.22,8.22,753,7.97316779394052,7.97316779394052,7.89631798387844,7.89631798387844,783.866608796296,0.0,1.0
2025-08-11,8.5,8.79,8.2,8.3,15841,8.16529231909571,8.44387288057074,7.87710553136292,7.97316779394052,16490.3465470679,0.0,1.0
2025-08-12,8.43,8.484,8.2001,8.484,2905,8.09804873529139,8.14992235708329,7.8772015936255,8.14992235708329,3024.0803433642,0.0,1.0
2025-08-13,8.38,8.79,8.2001,8.79,3915,8.0500176040026,8.44387288057074,7.8772015936255,8.44387288057074,4075.48177083333,0.0,1.0
2025-08-14,8.305,8.402,8.25,8.402,3337,7.9779709070694,8.07115130176967,7.92513666265172,8.07115130176967,3473.78867669753,0.0,1.0
2025-08-15,8.27,8.45,8.26,8.27,3564,7.94434911516724,8.11726118780691,7.93474288890948,7.94434911516724,3710.09375,0.0,1.0
2025-08-18,8.2792,8.3944,8.2501,8.3,2521,7.95318684332438,8.06385056981377,7.9252327249143,7.97316779394052,2624.33960262346,0.0,1.0
2025-08-19,8.29,8.47,8.247,8.47,3636,7.96356156768276,8.13647364032243,7.92225479477439,8.13647364032243,3785.04513888889,0.0,1.0
2025-08-20,8.38,8.4735,8.25,8.4735,4668,8.0500176040026,8.13983581951265,7.92513666265172,8.13983581951265,4859.34837962963,0.0,1.0
2025-08-21,8.3,8.35,8.25,8.32,1678,7.97316779394052,8.02119892522932,7.92513666265172,7.99238024645604,1746.78375771605,0.0,1.0
2025-08-22,8.78,8.78,8.1,8.1,6192,8.43426665431298,8.43426665431298,7.78104326878532,7.78104326878532,6445.81944444444,0.0,1.0
2025-08-25,8.5,8.5,7.81,8.42,4350,8.16529231909571,8.16529231909571,7.50246270731029,8.08844250903363,4528.3130787037,0.0,1.0
2025-08-26,8.2,8.29,8.0426,8.29,13952,7.87710553136292,7.96356156768276,7.72590353006578,7.96356156768276,14523.9135802469,0.0,1.0
2025-08-27,8.5,8.58,8.4025,8.49,7641,8.16529231909571,8.24214212915779,8.07163161308255,8.15568609283795,7954.21614583333,0.0,1.0
2025-08-28,8.76,8.76,8.55,8.55,1276,8.41505420179746,8.41505420179746,8.21332345038451,8.21332345038451,1328.30516975309,0.0,1.0
2025-08-29,8.7001,8.8,8.7001,8.74,2285,8.35751290651348,8.4534791068285,8.35751290651348,8.39584174928194,2378.66560570988,0.0,1.0
2025-09-02,8.8815,8.8815,8.75,8.7585,1324,8.53176985082924,8.53176985082924,8.4054479755397,8.4136132678588,1378.27276234568,0.0,1.0
2025-09-03,8.8815,8.8815,8.8815,8.8815,209,8.53176985082924,8.53176985082924,8.53176985082924,8.53176985082924,217.567226080247,0.0,1.0
2025-09-04,8.8,8.89,8.8,8.81,5070,8.4534791068285,8.53993514314834,8.4534791068285,8.46308533308626,5277.82696759259,0.0,1.0
2025-09-05,8.7501,8.81,8.75,8.805,6153,8.40554403780228,8.46308533308626,8.4054479755397,8.45828221995738,6405.22077546296,0.0,1.0
2025-09-08,8.65,8.79,8.61,8.7738,4574,8.30938571296211,8.44387288057074,8.27096080793107,8.42831079403317,4761.49517746913,0.0,1.0
2025-09-09,9.21,9.45,8.44,8.44,4471,8.84733438339665,9.07788381358288,8.10765496154915,8.10765496154915,4654.27305169753,0.0,1.0
2025-09-10,9.0,9.8,9.0,9.4,8947,8.64560363198369,9.41410173260447,8.64560363198369,9.02985268229408,9313.75106095679,0.0,1.0
2025-09-11,9.1,9.1,8.94,9.0001,4569,8.74166589456129,8.74166589456129,8.58796627443713,8.64569969424627,4756.29021990741,0.0,1.0
2025-09-12,9.55,9.8563,9.0,9.3,8321,9.17394607616048,9.46818478643565,8.64560363198369,8.93379041971648,8662.09037422839,0.0,1.0
2025-09-15,9.5401,9.65,9.5401,9.5501,5225,9.16443591216529,9.27000833873807,9.16443591216529,9.17404213842305,5439.18065200618,0.0,1.0
2025-09-16,9.6978,9.95,9.6001,9.72,4552,9.31592610025016,9.55819512647086,9.22207326971185,9.33725192254239,4738.59336419753,0.0,1.0
2025-09-17,9.65,9.86,9.65,9.86,2840,9.27000833873807,9.47173909015102,9.27000833873807,9.47173909015102,2956.41589506173,0.0,1.0
2025-09-18,9.79,9.9273,9.6,9.79,6498,9.40449550634671,9.53638899286575,9.22197720744927,9.40449550634671,6764.36284722222,0.0,1.0
2025-09-19,9.83,9.9,9.6101,9.8,7526,9.44292041137775,9.51016399518206,9.23167949596961,9.41410173260447,7834.50212191358,0.0,1.0
2025-09-22,9.83,9.83,9.82,9.82,552,9.44292041137775,9.44292041137775,9.43331418511999,9.43331418511999,574.627314814814,0.0,1.0
2025-09-23,9.8601,9.8601,9.75,9.75,2016,9.4718351524136,9.4718351524136,9.36607060131567,9.36607060131567,2098.63888888889,0.0,1.0
2025-09-24,9.89,9.9,9.76,9.76,1104,9.5005577689243,9.51016399518206,9.37567682757343,9.37567682757343,1149.25462962963,0.0,1.0
2025-09-25,9.92,9.92,9.9,9.9036,6212,9.52937644769758,9.52937644769758,9.51016399518206,9.51362223663486,6466.63927469136,0.0,1.0
2025-09-26,9.6855,9.8436,9.1849,9.5,2569,9.30411044195312,9.4559848790883,8.82322275548967,9.12591494487168,2674.30719521605,0.0,1.0
2025-09-29,9.6855,9.6855,9.6855,9.6855,89,9.30411044195312,9.30411044195312,9.30411044195312,9.30411044195312,92.6482445987654,0.0,1.0
2025-09-30,9.99,10.0,9.605,9.605,19658,9.5966200315019,9.60622625775966,9.22678032057815,9.22678032057815,20463.8111496914,0.0,1.0
2025-10-01,10.0001,10.0001,10.0001,10.0001,250,9.60632232002224,9.60632232002224,9.60632232002224,9.60632232002224,260.24787808642,0.0,1.0
2025-10-02,10.2,10.25,10.1,10.144,6477,9.79835078291485,9.84638191420365,9.70228852033726,9.7445559158714,6742.50202546296,0.0,1.0
2025-10-03,10.72,10.73,10.22,10.22,17823,10.2978745483184,10.3074807745761,9.81756323543037,9.81756323543037,18553.591724537,0.0,1.0
2025-10-06,12.12,12.3,11.0,11.0,14512,11.6427462244047,11.8156582970444,10.5668488835356,10.5668488835356,15106.8688271605,0.0,1.0
2025-10-07,12.855,12.8998,12.35,12.39,17261,12.34880385435,12.3918397479848,11.8636894283332,11.9021143333642,17968.5544945988,0.0,1.0
2025-10-08,12.8195,12.9899,12.5001,12.5001,2164,12.314701751135,12.4783918465672,12.0078788844622,12.0078788844622,2252.70563271605,0.0,1.0
2025-10-09,12.86,12.86,12.75,12.75,727,12.3536069674789,12.3536069674789,12.2479384786436,12.2479384786436,756.80082947531,0.0,1.0
2025-10-10,13.04,13.12,12.9,12.9,5869,12.5265190401186,12.6033688501807,12.39203187251,12.39203187251,6109.57918595679,0.0,1.0
2025-10-13,13.29,13.2999,12.75,13.1446,2388,12.7666746965626,12.7761848605578,12.2479384786436,12.6270001667748,2485.88773148148,0.0,1.0
2025-10-14,12.98,13.25,12.7864,12.925,1648,12.468881682572,12.7282497915315,12.2829051422218,12.4160474381544,1715.55401234568,0.0,1.0
2025-10-15,12.96,12.97,12.79,12.79,1472,12.96,12.97,12.79,12.79,1472,0.53125,1.0
2025-10-16,12.9,12.98,11.23,11.55,10154,12.9,12.98,11.23,11.55,10154,0.0,1.0
2025-10-17,12.7,12.9,12.7,12.9,1194,12.7,12.9,12.7,12.9,1194,0.0,1.0
2025-10-20,13.782,13.782,12.5337,12.56,10309,13.782,13.782,12.5337,12.56,10309,0.0,1.0
2025-10-21,13.73,13.75,13.25,13.25,5288,13.73,13.75,13.25,13.25,5288,0.0,1.0
2025-10-22,13.73,13.73,13.38,13.6132,1228,13.73,13.73,13.38,13.6132,1228,0.0,1.0
2025-10-23,13.38,13.38,13.0001,13.0001,909,13.38,13.38,13.0001,13.0001,909,0.0,1.0
2025-10-24,13.7885,13.7885,13.5,13.5,4535,13.7885,13.7885,13.5,13.5,4535,0.0,1.0
2025-10-27,13.92,13.99,13.77,13.77,4476,13.92,13.99,13.77,13.77,4476,0.0,1.0
2025-10-28,13.725,13.9499,13.725,13.725,1056,13.725,13.9499,13.725,13.725,1056,0.0,1.0
2025-10-29,14.49,14.49,13.425,13.87,9693,14.49,14.49,13.425,13.87,9693,0.0,1.0
2025-10-30,14.7996,14.89,14.4,14.49,5224,14.7996,14.89,14.4,14.49,5224,0.0,1.0
2025-10-31,15.39,15.39,14.9,14.94,9212,15.39,15.39,14.9,14.94,9212,0.0,1.0
2025-11-03,15.02,15.45,14.7,15.39,4522,15.02,15.45,14.7,15.39,4522,0.0,1.0
2025-11-04,16.0,16.0,14.5958,14.5958,12676,16.0,16.0,14.5958,14.5958,12676,0.0,1.0
2025-11-05,16.4,16.4,15.575,16.0,3244,16.4,16.4,15.575,16.0,3244,0.0,1.0
2025-11-06,16.8,17.1668,15.0002,15.0002,12953,16.8,17.1668,15.0002,15.0002,12953,0.0,1.0
2025-11-07,17.0,17.0,16.3458,16.3458,7691,17.0,17.0,16.3458,16.3458,7691,0.0,1.0
2025-11-10,17.75,17.85,17.5,17.5,4423,17.75,17.85,17.5,17.5,4423,0.0,1.0
2025-11-11,17.98,17.98,17.98,17.98,276,17.98,17.98,17.98,17.98,276,0.0,1.0
2025-11-12,17.5,17.9435,17.0,17.9435,2585,17.5,17.9435,17.0,17.9435,2585,0.0,1.0
2025-11-13,15.9,16.99,15.74,16.99,4991,15.9,16.99,15.74,16.99,4991,0.0,1.0
2025-11-14,15.9825,15.9825,15.0001,15.25,5575,15.9825,15.9825,15.0001,15.25,5575,0.0,1.0
2025-11-17,15.5,15.65,15.5,15.5,793,15.5,15.65,15.5,15.5,793,0.0,1.0
2025-11-18,15.5,15.5,15.31,15.31,651,15.5,15.5,15.31,15.31,651,0.0,1.0
2025-11-19,15.37,15.5,15.0,15.0,543,15.37,15.5,15.0,15.0,543,0.0,1.0
2025-11-20,15.1,15.25,14.5,15.25,18311,15.1,15.25,14.5,15.25,18311,0.0,1.0
2025-11-21,15.1,15.1,13.8943,13.8943,3787,15.1,15.1,13.8943,13.8943,3787,0.0,1.0
2025-11-24,15.2,15.2,14.87,14.88,2636,15.2,15.2,14.87,14.88,2636,0.0,1.0
2025-11-25,15.25,15.25,15.25,15.25,360,15.25,15.25,15.25,15.25,360,0.0,1.0
2025-11-26,15.866,15.866,15.27,15.27,1031,15.866,15.866,15.27,15.27,1031,0.0,1.0