date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-07-14,33.43,37.99,14.26,14.95,279250,334.3,379.9,142.6,149.5,27925,0.0,1.0
2022-07-15,36.22,51.0,25.01,27.8,191673,362.2,510.0,250.1,278.0,19167.3,0.0,1.0
2022-07-18,19.55,32.155,18.3,30.09,265986,195.5,321.55,183.0,300.9,26598.6,0.0,1.0
2022-07-19,14.23,20.4,14.1999,19.53,141494,142.3,204.0,141.999,195.3,14149.4,0.0,1.0
2022-07-20,13.17,14.1578,12.8,13.52,79800,131.7,141.578,128.0,135.2,7980,0.0,1.0
2022-07-21,12.85,14.25,12.5,12.9,65800,128.5,142.5,125.0,129.0,6580,0.0,1.0
2022-07-22,11.94,13.21,11.5,12.52,87907,119.4,132.1,115.0,125.2,8790.7,0.0,1.0
2022-07-25,12.03,12.49,11.61,12.49,44096,120.3,124.9,116.1,124.9,4409.6,0.0,1.0
2022-07-26,12.3,12.745,11.6424,12.17,78114,123.0,127.45,116.424,121.7,7811.4,0.0,1.0
2022-07-27,11.97,12.39,11.7501,12.1,41633,119.7,123.9,117.501,121.0,4163.3,0.0,1.0
2022-07-28,11.65,12.154,11.5,12.0505,37864,116.5,121.54,115.0,120.505,3786.4,0.0,1.0
2022-07-29,12.2018,12.49,11.9889,12.04,39340,122.018,124.9,119.889,120.4,3934,0.0,1.0
2022-08-01,11.69,12.28,11.52,11.9,94056,116.9,122.8,115.2,119.0,9405.6,0.0,1.0
2022-08-02,11.62,12.05,11.56,12.04,41038,116.2,120.5,115.6,120.4,4103.8,0.0,1.0
2022-08-03,11.56,11.92,11.5,11.76,31758,115.6,119.2,115.0,117.6,3175.8,0.0,1.0
2022-08-04,11.66,11.84,11.6,11.6,12232,116.6,118.4,116.0,116.0,1223.2,0.0,1.0
2022-08-05,11.5,11.92,11.48,11.6363,23647,115.0,119.2,114.8,116.363,2364.7,0.0,1.0
2022-08-08,11.845,12.1,11.6,12.1,10645,118.45,121.0,116.0,121.0,1064.5,0.0,1.0
2022-08-09,11.935,12.24,11.63,11.63,25082,119.35,122.4,116.3,116.3,2508.2,0.0,1.0
2022-08-10,11.68,12.79,11.63,12.19,15850,116.8,127.9,116.3,121.9,1585,0.0,1.0
2022-08-11,11.7,12.05,11.23,12.05,33100,117.0,120.5,112.3,120.5,3310,0.0,1.0
2022-08-12,11.72,11.72,11.58,11.7,6044,117.2,117.2,115.8,117.0,604.4,0.0,1.0
2022-08-15,11.65,11.8,11.61,11.63,6649,116.5,118.0,116.1,116.3,664.9,0.0,1.0
2022-08-16,11.6,12.3999,11.5,12.05,53451,116.0,123.999,115.0,120.5,5345.1,0.0,1.0
2022-08-17,11.6,12.1889,11.5,11.66,30086,116.0,121.889,115.0,116.6,3008.6,0.0,1.0
2022-08-18,11.66,11.716,11.61,11.61,1295,116.6,117.16,116.1,116.1,129.5,0.0,1.0
2022-08-19,12.13,12.2,11.83,12.2,7347,121.3,122.0,118.3,122.0,734.7,0.0,1.0
2022-08-22,11.665,12.61,11.61,12.18,6326,116.65,126.1,116.1,121.8,632.6,0.0,1.0
2022-08-23,12.55,12.55,11.8268,12.31,4312,125.5,125.5,118.268,123.1,431.2,0.0,1.0
2022-08-24,11.55,12.79,11.34,12.79,53538,115.5,127.9,113.4,127.9,5353.8,0.0,1.0
2022-08-25,11.58,11.87,11.55,11.65,18373,115.8,118.7,115.5,116.5,1837.3,0.0,1.0
2022-08-26,11.88,11.99,11.5,11.8,29025,118.8,119.9,115.0,118.0,2902.5,0.0,1.0
2022-08-29,11.7,12.4289,11.7,12.4289,1370,117.0,124.289,117.0,124.289,137,0.0,1.0
2022-08-30,12.12,12.12,11.57,11.7,10200,121.2,121.2,115.7,117.0,1020,0.0,1.0
2022-08-31,11.77,13.18,11.65,12.3,34792,117.7,131.8,116.5,123.0,3479.2,0.0,1.0
2022-09-01,11.62,11.7,11.59,11.7,2631,116.2,117.0,115.9,117.0,263.1,0.0,1.0
2022-09-02,11.62,11.62,11.62,11.62,248,116.2,116.2,116.2,116.2,24.8,0.0,1.0
2022-09-06,11.9016,12.1,11.395,11.66,14761,119.016,121.0,113.95,116.6,1476.1,0.0,1.0
2022-09-07,11.62,12.15,11.54,11.68,1960,116.2,121.5,115.4,116.8,196,0.0,1.0
2022-09-08,12.0,12.0,11.55,11.6704,4308,120.0,120.0,115.5,116.704,430.8,0.0,1.0
2022-09-09,11.53,11.7,11.53,11.7,4770,115.3,117.0,115.3,117.0,477,0.0,1.0
2022-09-12,11.69,11.98,11.62,11.62,2067,116.9,119.8,116.2,116.2,206.7,0.0,1.0
2022-09-13,11.83,11.85,11.68,11.7501,2036,118.3,118.5,116.8,117.501,203.6,0.0,1.0
2022-09-14,11.93,12.0,11.62,12.0,1460,119.3,120.0,116.2,120.0,146,0.0,1.0
2022-09-15,11.9,11.99,11.63,11.63,1173,119.0,119.9,116.3,116.3,117.3,0.0,1.0
2022-09-16,11.92,11.92,11.5872,11.88,1260,119.2,119.2,115.872,118.8,126,0.0,1.0
2022-09-19,11.7335,11.9,11.7335,11.9,1352,117.335,119.0,117.335,119.0,135.2,0.0,1.0
2022-09-20,11.75,11.97,11.731,11.731,1559,117.5,119.7,117.31,117.31,155.9,0.0,1.0
2022-09-21,11.9,11.97,11.67,11.67,973,119.0,119.7,116.7,116.7,97.3,0.0,1.0
2022-09-22,11.9,11.9,11.86,11.9,1451,119.0,119.0,118.6,119.0,145.1,0.0,1.0
2022-09-23,11.61,11.785,11.61,11.71,625,116.1,117.85,116.1,117.1,62.5,0.0,1.0
2022-09-26,11.97,11.97,11.58,11.74,1121,119.7,119.7,115.8,117.4,112.1,0.0,1.0
2022-09-27,11.95,11.95,11.95,11.95,306,119.5,119.5,119.5,119.5,30.6,0.0,1.0
2022-09-28,11.9,11.9,11.57,11.59,1035,119.0,119.0,115.7,115.9,103.5,0.0,1.0
2022-09-29,11.93,11.93,11.66,11.66,1128,119.3,119.3,116.6,116.6,112.8,0.0,1.0
2022-09-30,11.54,11.95,11.54,11.94,3391,115.4,119.5,115.4,119.4,339.1,0.0,1.0
2022-10-03,11.89,11.95,11.54,11.54,1610,118.9,119.5,115.4,115.4,161,0.0,1.0
2022-10-04,11.89,11.89,11.89,11.89,38,118.9,118.9,118.9,118.9,3.8,0.0,1.0
2022-10-05,11.52,11.705,11.52,11.54,1059,115.2,117.05,115.2,115.4,105.9,0.0,1.0
2022-10-06,11.99,12.0,11.99,12.0,1029,119.9,120.0,119.9,120.0,102.9,0.0,1.0
2022-10-07,11.99,12.0,11.5781,11.5781,1368,119.9,120.0,115.781,115.781,136.8,0.0,1.0
2022-10-10,12.0,12.0,11.63,11.63,1187,120.0,120.0,116.3,116.3,118.7,0.0,1.0
2022-10-11,11.92,11.92,11.92,11.92,247,119.2,119.2,119.2,119.2,24.7,0.0,1.0
2022-10-12,11.6,11.6,11.54,11.54,3173,116.0,116.0,115.4,115.4,317.3,0.0,1.0
2022-10-13,11.5,11.69,11.0,11.51,6013,115.0,116.9,110.0,115.1,601.3,0.0,1.0
2022-10-14,11.18,11.47,10.85,11.01,4939,111.8,114.7,108.5,110.1,493.9,0.0,1.0
2022-10-17,11.39,11.39,11.14,11.16,2405,113.9,113.9,111.4,111.6,240.5,0.0,1.0
2022-10-18,11.21,11.21,11.2,11.2,385,112.1,112.1,112.0,112.0,38.5,0.0,1.0
2022-10-19,11.125,11.22,11.11,11.22,2080,111.25,112.2,111.1,112.2,208,0.0,1.0
2022-10-20,10.6,11.0922,10.4,11.0922,1962,106.0,110.922,104.0,110.922,196.2,0.0,1.0
2022-10-21,10.7,10.99,10.7,10.99,1073,107.0,109.9,107.0,109.9,107.3,0.0,1.0
2022-10-24,10.7,10.7,10.7,10.7,335,107.0,107.0,107.0,107.0,33.5,0.0,1.0
2022-10-25,10.7,10.7,10.7,10.7,36,107.0,107.0,107.0,107.0,3.6,0.0,1.0
2022-10-26,10.7,10.7,10.7,10.7,88,107.0,107.0,107.0,107.0,8.8,0.0,1.0
2022-10-27,10.7,10.7,10.7,10.7,141,107.0,107.0,107.0,107.0,14.1,0.0,1.0
2022-10-28,10.7,10.7,10.7,10.7,65,107.0,107.0,107.0,107.0,6.5,0.0,1.0
2022-10-31,11.44,11.4862,10.51,11.06,2542,114.4,114.862,105.1,110.6,254.2,0.0,1.0
2022-11-01,11.44,11.44,11.44,11.44,534,114.4,114.4,114.4,114.4,53.4,0.0,1.0
2022-11-02,11.44,11.44,11.44,11.44,26,114.4,114.4,114.4,114.4,2.6,0.0,1.0
2022-11-03,11.44,11.44,11.44,11.44,81,114.4,114.4,114.4,114.4,8.1,0.0,1.0
2022-11-04,10.36,11.0618,10.36,10.7564,2728,103.6,110.618,103.6,107.564,272.8,0.0,1.0
2022-11-07,10.57,10.57,10.54,10.54,1276,105.7,105.7,105.4,105.4,127.6,0.0,1.0
2022-11-08,10.57,10.57,10.57,10.57,165,105.7,105.7,105.7,105.7,16.5,0.0,1.0
2022-11-09,10.55,10.55,10.55,10.55,524,105.5,105.5,105.5,105.5,52.4,0.0,1.0
2022-11-10,10.55,10.55,10.55,10.55,427,105.5,105.5,105.5,105.5,42.7,0.0,1.0
2022-11-11,10.83,10.88,10.63,10.82,8473,108.3,108.8,106.3,108.2,847.3,0.0,1.0
2022-11-14,10.83,10.83,10.83,10.83,97,108.3,108.3,108.3,108.3,9.7,0.0,1.0
2022-11-15,10.83,10.83,10.83,10.83,132,108.3,108.3,108.3,108.3,13.2,0.0,1.0
2022-11-16,11.4321,11.89,11.4321,11.59,1593,114.321,118.9,114.321,115.9,159.3,0.0,1.0
2022-11-17,11.4321,11.4321,11.4321,11.4321,188,114.321,114.321,114.321,114.321,18.8,0.0,1.0
2022-11-18,10.8,10.8574,10.8,10.8,5275,108.0,108.574,108.0,108.0,527.5,0.0,1.0
2022-11-21,11.22,11.22,11.22,11.22,141,112.2,112.2,112.2,112.2,14.1,0.0,1.0
2022-11-22,11.22,11.22,11.22,11.22,184,112.2,112.2,112.2,112.2,18.4,0.0,1.0
2022-11-23,10.75,10.75,10.75,10.75,102,107.5,107.5,107.5,107.5,10.2,0.0,1.0
2022-11-25,10.75,10.75,10.75,10.75,709,107.5,107.5,107.5,107.5,70.9,0.0,1.0
2022-11-28,11.0,11.5,10.78,11.0,960,110.0,115.0,107.8,110.0,96,0.0,1.0
2022-11-29,11.0,11.0,11.0,11.0,283,110.0,110.0,110.0,110.0,28.3,0.0,1.0
2022-11-30,10.35,11.7934,9.66,11.0,9633,103.5,117.934,96.6,110.0,963.3,0.0,1.0
2022-12-01,10.0,10.52,10.0,10.52,543,100.0,105.2,100.0,105.2,54.3,0.0,1.0
2022-12-02,9.4,9.4,9.4,9.4,229,94.0,94.0,94.0,94.0,22.9,0.0,1.0
2022-12-05,10.2333,10.2333,10.2333,10.2333,368,102.333,102.333,102.333,102.333,36.8,0.0,1.0
2022-12-06,9.91,9.91,9.91,9.91,553,99.1,99.1,99.1,99.1,55.3,0.0,1.0
2022-12-07,9.91,9.91,9.91,9.91,18,99.1,99.1,99.1,99.1,1.8,0.0,1.0
2022-12-08,9.91,9.91,9.91,9.91,13,99.1,99.1,99.1,99.1,1.3,0.0,1.0
2022-12-09,9.89,9.89,9.89,9.89,521,98.9,98.9,98.9,98.9,52.1,0.0,1.0
2022-12-12,9.05,9.05,9.05,9.05,988,90.5,90.5,90.5,90.5,98.8,0.0,1.0
2022-12-13,7.87,9.48,7.87,9.48,5632,78.7,94.8,78.7,94.8,563.2,0.0,1.0
2022-12-14,7.75,7.75,7.75,7.75,771,77.5,77.5,77.5,77.5,77.1,0.0,1.0
2022-12-15,4.91,7.01,4.85,7.01,45250,49.1,70.1,48.5,70.1,4525,0.0,1.0
2022-12-16,3.3714,5.2,3.34,5.2,28503,33.714,52.0,33.4,52.0,2850.3,0.0,1.0
2022-12-19,2.62,3.38,2.62,3.38,25526,26.2,33.8,26.2,33.8,2552.6,0.0,1.0
2022-12-20,2.79,3.0,2.7,3.0,32509,27.9,30.0,27.0,30.0,3250.9,0.0,1.0
2022-12-21,4.7372,4.98,2.77,2.9,140667,47.372,49.8,27.7,29.0,14066.7,0.0,1.0
2022-12-22,3.95,5.0,3.9,5.0,57492,39.5,50.0,39.0,50.0,5749.2,0.0,1.0
2022-12-23,4.04,4.25,3.7101,3.95,13047,40.4,42.5,37.101,39.5,1304.7,0.0,1.0
2022-12-27,4.36,4.77,3.81,3.81,33623,43.6,47.7,38.1,38.1,3362.3,0.0,1.0
2022-12-28,6.42,8.4,4.49,4.69,3183192,64.2,84.0,44.9,46.9,318319.2,0.0,1.0
2022-12-29,5.99,7.12,5.66,6.86,261750,59.9,71.2,56.6,68.6,26175,0.0,1.0
2022-12-30,8.11,8.44,5.6358,6.3,443322,81.1,84.4,56.358,63.0,44332.2,0.0,1.0
2023-01-03,9.63,12.45,7.84,11.72,2492497,96.3,124.5,78.4,117.2,249249.7,0.0,1.0
2023-01-04,9.62,9.8,8.56,8.7,291398,96.2,98.0,85.6,87.0,29139.8,0.0,1.0
2023-01-05,9.74,10.2999,8.6,8.83,186350,97.4,102.999,86.0,88.3,18635,0.0,1.0
2023-01-06,8.5788,8.87,7.91,8.0,102687,85.788,88.7,79.1,80.0,10268.7,0.0,1.0
2023-01-09,8.8,9.09,8.0014,8.28,64644,88.0,90.9,80.014,82.8,6464.4,0.0,1.0
2023-01-10,9.0,9.42,8.4101,8.98,48060,90.0,94.2,84.101,89.8,4806,0.0,1.0
2023-01-11,8.58,8.86,8.07,8.54,52715,85.8,88.6,80.7,85.4,5271.5,0.0,1.0
2023-01-12,8.28,8.5008,8.01,8.5,43878,82.8,85.008,80.1,85.0,4387.8,0.0,1.0
2023-01-13,8.1,8.46,7.72,8.15,21172,81.0,84.6,77.2,81.5,2117.2,0.0,1.0
2023-01-17,6.54,8.285,6.2701,8.02,51046,65.4,82.85,62.701,80.2,5104.6,0.0,1.0
2023-01-18,5.58,6.47,5.36,6.39,83325,55.8,64.7,53.6,63.9,8332.5,0.0,1.0
2023-01-19,7.72,9.6,5.9,6.14,2375788,77.2,96.0,59.0,61.4,237578.8,0.0,1.0
2023-01-20,7.09,7.77,6.69,7.77,138528,70.9,77.7,66.9,77.7,13852.8,0.0,1.0
2023-01-23,6.65,7.13,6.63,7.13,62177,66.5,71.3,66.3,71.3,6217.7,0.0,1.0
2023-01-24,7.02,7.04,6.64,6.78,41459,70.2,70.4,66.4,67.8,4145.9,0.0,1.0
2023-01-25,7.09,7.25,6.7348,7.03,20531,70.9,72.5,67.348,70.3,2053.1,0.0,1.0
2023-01-26,7.05,7.3705,6.75,7.37,23239,70.5,73.705,67.5,73.7,2323.9,0.0,1.0
2023-01-27,6.77,7.0672,6.77,6.96,16353,67.7,70.672,67.7,69.6,1635.3,0.0,1.0
2023-01-30,6.83,6.98,6.5001,6.91,12969,68.3,69.8,65.001,69.1,1296.9,0.0,1.0
2023-01-31,6.87,6.87,6.64,6.64,19741,68.7,68.7,66.4,66.4,1974.1,0.0,1.0
2023-02-01,6.88,7.3,6.5,6.66,48438,68.8,73.0,65.0,66.6,4843.8,0.0,1.0
2023-02-02,6.9,7.48,6.6607,6.77,55916,69.0,74.8,66.607,67.7,5591.6,0.0,1.0
2023-02-03,7.0,7.6899,7.0,7.1,30441,70.0,76.899,70.0,71.0,3044.1,0.0,1.0
2023-02-06,7.1,7.1699,6.56,6.84,28452,71.0,71.699,65.6,68.4,2845.2,0.0,1.0
2023-02-07,6.65,7.25,6.65,7.13,13179,66.5,72.5,66.5,71.3,1317.9,0.0,1.0
2023-02-08,6.78,7.0791,6.51,6.75,22125,67.8,70.791,65.1,67.5,2212.5,0.0,1.0
2023-02-09,6.57,7.16,5.59,6.63,106498,65.7,71.6,55.9,66.3,10649.8,0.0,1.0
2023-02-10,6.3115,6.9821,6.14,6.62,28537,63.115,69.821,61.4,66.2,2853.7,0.0,1.0
2023-02-13,6.8201,6.9,6.27,6.27,18490,68.201,69.0,62.7,62.7,1849,0.0,1.0
2023-02-14,6.82,7.21,6.66,6.76,24734,68.2,72.1,66.6,67.6,2473.4,0.0,1.0
2023-02-15,6.63,6.99,6.41,6.82,24237,66.3,69.9,64.1,68.2,2423.7,0.0,1.0
2023-02-16,6.825,7.06,6.7101,6.7101,10415,68.25,70.6,67.101,67.101,1041.5,0.0,1.0
2023-02-17,7.03,7.33,6.5,6.5,13838,70.3,73.3,65.0,65.0,1383.8,0.0,1.0
2023-02-21,7.09,7.15,6.7675,7.05,11448,70.9,71.5,67.675,70.5,1144.8,0.0,1.0
2023-02-22,6.84,7.49,6.81,7.22,38366,68.4,74.9,68.1,72.2,3836.6,0.0,1.0
2023-02-23,6.9,7.17,6.9,6.9,4995,69.0,71.7,69.0,69.0,499.5,0.0,1.0
2023-02-24,7.0,7.18,6.925,7.05,20294,70.0,71.8,69.25,70.5,2029.4,0.0,1.0
2023-02-27,7.21,7.7994,6.95,7.0027,17085,72.1,77.994,69.5,70.027,1708.5,0.0,1.0
2023-02-28,7.7123,8.0,7.15,7.15,32262,77.123,80.0,71.5,71.5,3226.2,0.0,1.0
2023-03-01,8.0383,8.14,7.45,7.99,17875,80.383,81.4,74.5,79.9,1787.5,0.0,1.0
2023-03-02,7.7819,8.0,7.45,8.0,13729,77.819,80.0,74.5,80.0,1372.9,0.0,1.0
2023-03-03,7.75,8.02,7.49,7.49,10769,77.5,80.2,74.9,74.9,1076.9,0.0,1.0
2023-03-06,8.1002,8.22,7.94,8.0,12321,81.002,82.2,79.4,80.0,1232.1,0.0,1.0
2023-03-07,7.75,8.23,7.75,8.23,10105,77.5,82.3,77.5,82.3,1010.5,0.0,1.0
2023-03-08,8.25,8.25,7.7601,7.78,16360,82.5,82.5,77.601,77.8,1636,0.0,1.0
2023-03-09,8.05,8.32,8.02,8.065,15899,80.5,83.2,80.2,80.65,1589.9,0.0,1.0
2023-03-10,7.93,8.05,7.92,7.9377,11634,79.3,80.5,79.2,79.377,1163.4,0.0,1.0
2023-03-13,8.0196,8.1,7.75,7.89,7655,80.196,81.0,77.5,78.9,765.5,0.0,1.0
2023-03-14,7.89,8.17,7.8022,8.01,10347,78.9,81.7,78.022,80.1,1034.7,0.0,1.0
2023-03-15,8.09,8.1,7.83,8.01,6749,80.9,81.0,78.3,80.1,674.9,0.0,1.0
2023-03-16,8.07,8.25,8.07,8.2173,2964,80.7,82.5,80.7,82.173,296.4,0.0,1.0
2023-03-17,7.97,8.05,7.5901,7.95,4756,79.7,80.5,75.901,79.5,475.6,0.0,1.0
2023-03-20,8.15,8.23,7.7402,8.0,25900,81.5,82.3,77.402,80.0,2590,0.0,1.0
2023-03-21,8.08,8.26,7.95,7.95,27984,80.8,82.6,79.5,79.5,2798.4,0.0,1.0
2023-03-22,8.2,8.2,8.09,8.1,4252,82.0,82.0,80.9,81.0,425.2,0.0,1.0
2023-03-23,8.12,8.2,8.08,8.09,6668,81.2,82.0,80.8,80.9,666.8,0.0,1.0
2023-03-24,8.36,8.4036,8.1,8.1032,3631,83.6,84.036,81.0,81.032,363.1,0.0,1.0
2023-03-27,11.8,12.3599,9.53,9.9,686040,118.0,123.599,95.3,99.0,68604,0.0,1.0
2023-03-28,12.02,12.24,11.3645,12.09,465452,120.2,122.4,113.645,120.9,46545.2,0.0,1.0
2023-03-29,11.83,12.23,10.5,11.41,730669,118.3,122.3,105.0,114.1,73066.9,0.0,1.0
2023-03-30,11.79,12.01,11.41,12.0,108092,117.9,120.1,114.1,120.0,10809.2,0.0,1.0
2023-03-31,4.8,5.88,3.67,5.11,8666016,48.0,58.8,36.7,51.1,866601.6,0.0,1.0
2023-04-03,3.99,4.83,3.85,4.75,1984715,39.9,48.3,38.5,47.5,198471.5,0.0,1.0
2023-04-04,2.94,3.9,2.94,3.86,1719437,29.4,39.0,29.4,38.6,171943.7,0.0,1.0
2023-04-05,3.0,3.59,2.95,3.24,2299089,30.0,35.9,29.5,32.4,229908.9,0.0,1.0
2023-04-06,2.93,3.63,2.85,3.44,7729091,29.3,36.3,28.5,34.4,772909.1,0.0,1.0
2023-04-10,2.72,2.87,2.63,2.8,1317869,27.2,28.7,26.3,28.0,131786.9,0.0,1.0
2023-04-11,2.81,2.91,2.6,2.64,895448,28.1,29.1,26.0,26.4,89544.8,0.0,1.0
2023-04-12,2.84,2.9,2.78,2.88,766077,28.4,29.0,27.8,28.8,76607.7,0.0,1.0
2023-04-13,2.8,2.9,2.72,2.78,501217,28.0,29.0,27.2,27.8,50121.7,0.0,1.0
2023-04-14,2.71,2.82,2.65,2.76,506739,27.1,28.2,26.5,27.6,50673.9,0.0,1.0
2023-04-17,2.74,2.77,2.68,2.69,244323,27.4,27.7,26.8,26.9,24432.3,0.0,1.0
2023-04-18,2.71,2.7799,2.66,2.76,327865,27.1,27.799,26.6,27.6,32786.5,0.0,1.0
2023-04-19,2.69,2.7207,2.64,2.69,169955,26.9,27.207,26.4,26.9,16995.5,0.0,1.0
2023-04-20,2.52,2.6999,2.5,2.65,351130,25.2,26.999,25.0,26.5,35113,0.0,1.0
2023-04-21,2.28,2.5002,2.26,2.5,469477,22.8,25.002,22.6,25.0,46947.7,0.0,1.0
2023-04-24,2.16,2.3701,2.12,2.3,387882,21.6,23.701,21.2,23.0,38788.2,0.0,1.0
2023-04-25,1.85,2.09,1.83,2.09,405126,18.5,20.9,18.3,20.9,40512.6,0.0,1.0
2023-04-26,1.76,1.84,1.73,1.84,249974,17.6,18.4,17.3,18.4,24997.4,0.0,1.0
2023-04-27,1.75,1.84,1.71,1.71,294376,17.5,18.4,17.1,17.1,29437.6,0.0,1.0
2023-04-28,1.78,1.79,1.73,1.75,184000,17.8,17.9,17.3,17.5,18400,0.0,1.0
2023-05-01,1.81,1.82,1.74,1.8,144166,18.1,18.2,17.4,18.0,14416.6,0.0,1.0
2023-05-02,1.79,1.8481,1.7701,1.83,138126,17.9,18.481,17.701,18.3,13812.6,0.0,1.0
2023-05-03,1.7,1.8,1.7,1.75,230587,17.0,18.0,17.0,17.5,23058.7,0.0,1.0
2023-05-04,1.7,1.77,1.65,1.7,201672,17.0,17.7,16.5,17.0,20167.2,0.0,1.0
2023-05-05,1.77,1.79,1.68,1.7,236681,17.7,17.9,16.8,17.0,23668.1,0.0,1.0
2023-05-08,1.8803,1.94,1.73,1.73,240920,18.803,19.4,17.3,17.3,24092,0.0,1.0
2023-05-09,1.92,1.96,1.84,1.9,295457,19.2,19.6,18.4,19.0,29545.7,0.0,1.0
2023-05-10,2.03,2.08,1.88,1.94,239379,20.3,20.8,18.8,19.4,23937.9,0.0,1.0
2023-05-11,2.04,2.14,1.99,2.02,181820,20.4,21.4,19.9,20.2,18182,0.0,1.0
2023-05-12,1.93,2.11,1.9,2.0,255319,19.3,21.1,19.0,20.0,25531.9,0.0,1.0
2023-05-15,1.94,1.99,1.85,1.94,84767,19.4,19.9,18.5,19.4,8476.7,0.0,1.0
2023-05-16,1.99,1.99,1.9,1.95,111865,19.9,19.9,19.0,19.5,11186.5,0.0,1.0
2023-05-17,1.9,2.05,1.86,1.98,171654,19.0,20.5,18.6,19.8,17165.4,0.0,1.0
2023-05-18,1.94,1.99,1.81,1.9,211341,19.4,19.9,18.1,19.0,21134.1,0.0,1.0
2023-05-19,1.87,2.0,1.83,1.94,255977,18.7,20.0,18.3,19.4,25597.7,0.0,1.0
2023-05-22,1.74,1.92,1.74,1.84,199241,17.4,19.2,17.4,18.4,19924.1,0.0,1.0
2023-05-23,1.68,1.81,1.65,1.78,214922,16.8,18.1,16.5,17.8,21492.2,0.0,1.0
2023-05-24,1.74,1.77,1.68,1.7,104804,17.4,17.7,16.8,17.0,10480.4,0.0,1.0
2023-05-25,1.72,1.76,1.68,1.72,102325,17.2,17.6,16.8,17.2,10232.5,0.0,1.0
2023-05-26,1.77,1.8,1.68,1.73,64293,17.7,18.0,16.8,17.3,6429.3,0.0,1.0
2023-05-30,1.86,1.88,1.77,1.8,134522,18.6,18.8,17.7,18.0,13452.2,0.0,1.0
2023-05-31,1.85,1.87,1.78,1.85,77770,18.5,18.7,17.8,18.5,7777,0.0,1.0
2023-06-01,1.89,1.9277,1.78,1.88,132665,18.9,19.277,17.8,18.8,13266.5,0.0,1.0
2023-06-02,2.02,2.04,1.85,1.86,190848,20.2,20.4,18.5,18.6,19084.8,0.0,1.0
2023-06-05,1.95,2.05,1.87,1.98,271251,19.5,20.5,18.7,19.8,27125.1,0.0,1.0
2023-06-06,1.99,1.99,1.9,1.93,151501,19.9,19.9,19.0,19.3,15150.1,0.0,1.0
2023-06-07,1.98,2.08,1.85,2.0,286739,19.8,20.8,18.5,20.0,28673.9,0.0,1.0
2023-06-08,1.83,1.96,1.77,1.95,384990,18.3,19.6,17.7,19.5,38499,0.0,1.0
2023-06-09,1.82,1.91,1.8,1.91,158916,18.2,19.1,18.0,19.1,15891.6,0.0,1.0
2023-06-12,1.83,1.89,1.73,1.84,344155,18.3,18.9,17.3,18.4,34415.5,0.0,1.0
2023-06-13,1.76,1.83,1.74,1.83,125142,17.6,18.3,17.4,18.3,12514.2,0.0,1.0
2023-06-14,1.74,1.8,1.73,1.8,236860,17.4,18.0,17.3,18.0,23686,0.0,1.0
2023-06-15,1.79,1.81,1.73,1.78,243312,17.9,18.1,17.3,17.8,24331.2,0.0,1.0
2023-06-16,1.8,1.8,1.75,1.8,87651,18.0,18.0,17.5,18.0,8765.1,0.0,1.0
2023-06-20,1.94,1.94,1.77,1.8,176062,19.4,19.4,17.7,18.0,17606.2,0.0,1.0
2023-06-21,1.9,1.97,1.8509,1.94,202016,19.0,19.7,18.509,19.4,20201.6,0.0,1.0
2023-06-22,1.87,1.89,1.7801,1.88,103489,18.7,18.9,17.801,18.8,10348.9,0.0,1.0
2023-06-23,1.86,1.88,1.822,1.85,36188,18.6,18.8,18.22,18.5,3618.8,0.0,1.0
2023-06-26,2.02,2.0499,1.86,1.86,341526,20.2,20.499,18.6,18.6,34152.6,0.0,1.0
2023-06-27,2.12,2.1593,1.93,2.01,508890,21.2,21.593,19.3,20.1,50889,0.0,1.0
2023-06-28,2.05,2.14,1.975,2.06,274324,20.5,21.4,19.75,20.6,27432.4,0.0,1.0
2023-06-29,2.12,2.12,1.97,2.05,179127,21.2,21.2,19.7,20.5,17912.7,0.0,1.0
2023-06-30,2.1,2.2,2.06,2.09,83108,21.0,22.0,20.6,20.9,8310.8,0.0,1.0
2023-07-03,2.1,2.17,2.05,2.08,98734,21.0,21.7,20.5,20.8,9873.4,0.0,1.0
2023-07-05,2.15,2.16,2.06,2.1,149754,21.5,21.6,20.6,21.0,14975.4,0.0,1.0
2023-07-06,2.09,2.13,2.01,2.13,1682700,20.9,21.3,20.1,21.3,168270,0.0,1.0
2023-07-07,4.7,5.79,3.36,3.5,159604045,47.0,57.9,33.6,35.0,15960404.5,0.0,1.0
2023-07-10,6.01,6.98,4.66,4.99,62696710,60.1,69.8,46.6,49.9,6269671,0.0,1.0
2023-07-11,5.56,6.29,5.21,6.19,9187063,55.6,62.9,52.1,61.9,918706.3,0.0,1.0
2023-07-12,4.29,5.55,4.02,5.55,7997062,42.9,55.5,40.2,55.5,799706.2,0.0,1.0
2023-07-13,4.46,4.9699,4.05,4.15,6288149,44.6,49.699,40.5,41.5,628814.9,0.0,1.0
2023-07-14,4.35,4.69,4.1101,4.42,1938188,43.5,46.9,41.101,44.2,193818.8,0.0,1.0
2023-07-17,3.81,4.28,3.73,4.23,2460512,38.1,42.8,37.3,42.3,246051.2,0.0,1.0
2023-07-18,2.32,3.8,2.25,3.8,13585043,23.2,38.0,22.5,38.0,1358504.3,0.0,1.0
2023-07-19,2.28,2.52,2.16,2.44,7103656,22.8,25.2,21.6,24.4,710365.6,0.0,1.0
2023-07-20,2.54,3.05,2.45,3.03,49776276,25.4,30.5,24.5,30.3,4977627.6,0.0,1.0
2023-07-21,2.46,2.67,2.35,2.67,6889209,24.6,26.7,23.5,26.7,688920.9,0.0,1.0
2023-07-24,2.27,2.43,2.21,2.41,3974523,22.7,24.3,22.1,24.1,397452.3,0.0,1.0
2023-07-25,2.19,2.27,2.17,2.24,1862401,21.9,22.7,21.7,22.4,186240.1,0.0,1.0
2023-07-26,2.19,2.33,2.16,2.32,8235512,21.9,23.3,21.6,23.2,823551.2,0.0,1.0
2023-07-27,2.1,2.2,2.03,2.2,3553779,21.0,22.0,20.3,22.0,355377.9,0.0,1.0
2023-07-28,2.1,2.11,2.05,2.11,1887206,21.0,21.1,20.5,21.1,188720.6,0.0,1.0
2023-07-31,2.06,2.22,2.05,2.12,3592747,20.6,22.2,20.5,21.2,359274.7,0.0,1.0
2023-08-01,2.0,2.08,1.95,2.08,2538291,20.0,20.8,19.5,20.8,253829.1,0.0,1.0
2023-08-02,1.86,1.98,1.86,1.97,2120287,18.6,19.8,18.6,19.7,212028.7,0.0,1.0
2023-08-03,1.79,1.89,1.76,1.87,2226498,17.9,18.9,17.6,18.7,222649.8,0.0,1.0
2023-08-04,1.71,1.78,1.67,1.77,2230035,17.1,17.8,16.7,17.7,223003.5,0.0,1.0
2023-08-07,1.54,1.72,1.53,1.7,3104128,15.4,17.2,15.3,17.0,310412.8,0.0,1.0
2023-08-08,1.9,2.24,1.7,1.79,52384488,19.0,22.4,17.0,17.9,5238448.8,0.0,1.0
2023-08-09,2.0,2.2,1.92,2.115,16159704,20.0,22.0,19.2,21.15,1615970.4,0.0,1.0
2023-08-10,1.95,2.05,1.875,2.02,5266008,19.5,20.5,18.75,20.2,526600.8,0.0,1.0
2023-08-11,1.83,1.8785,1.75,1.81,2309916,18.3,18.785,17.5,18.1,230991.6,0.0,1.0
2023-08-14,1.88,1.94,1.75,1.76,1876792,18.8,19.4,17.5,17.6,187679.2,0.0,1.0
2023-08-15,1.8,1.85,1.77,1.78,1093630,18.0,18.5,17.7,17.8,109363,0.0,1.0
2023-08-16,1.8,1.85,1.78,1.815,1263437,18.0,18.5,17.8,18.15,126343.7,0.0,1.0
2023-08-17,1.77,1.8491,1.76,1.79,953729,17.7,18.491,17.6,17.9,95372.9,0.0,1.0
2023-08-18,1.53,1.635,1.51,1.62,3117233,15.3,16.35,15.1,16.2,311723.3,0.0,1.0
2023-08-21,1.7,1.845,1.67,1.8,8099209,17.0,18.45,16.7,18.0,809920.9,0.0,1.0
2023-08-22,1.72,1.73,1.6201,1.71,1358418,17.2,17.3,16.201,17.1,135841.8,0.0,1.0
2023-08-23,1.69,1.7,1.65,1.69,781771,16.9,17.0,16.5,16.9,78177.1,0.0,1.0
2023-08-24,1.61,1.7098,1.58,1.68,1068059,16.1,17.098,15.8,16.8,106805.9,0.0,1.0
2023-08-25,1.59,1.6482,1.58,1.62,831551,15.9,16.482,15.8,16.2,83155.1,0.0,1.0
2023-08-28,1.57,1.6,1.53,1.58,894317,15.7,16.0,15.3,15.8,89431.7,0.0,1.0
2023-08-29,1.57,1.61,1.55,1.58,762853,15.7,16.1,15.5,15.8,76285.3,0.0,1.0
2023-08-30,1.54,1.58,1.54,1.58,1009054,15.4,15.8,15.4,15.8,100905.4,0.0,1.0
2023-08-31,1.56,1.56,1.52,1.54,882789,15.6,15.6,15.2,15.4,88278.9,0.0,1.0
2023-09-01,1.58,1.6,1.5,1.56,878407,15.8,16.0,15.0,15.6,87840.7,0.0,1.0
2023-09-05,1.56,1.62,1.55,1.61,1084335,15.6,16.2,15.5,16.1,108433.5,0.0,1.0
2023-09-06,1.53,1.56,1.51,1.56,770706,15.3,15.6,15.1,15.6,77070.6,0.0,1.0
2023-09-07,1.44,1.5,1.43,1.5,1342356,14.4,15.0,14.3,15.0,134235.6,0.0,1.0
2023-09-08,1.46,1.47,1.41,1.47,612334,14.6,14.7,14.1,14.7,61233.4,0.0,1.0
2023-09-11,1.45,1.45,1.39,1.42,669562,14.5,14.5,13.9,14.2,66956.2,0.0,1.0
2023-09-12,1.44,1.46,1.41,1.43,355322,14.4,14.6,14.1,14.3,35532.2,0.0,1.0
2023-09-13,1.44,1.4703,1.4196,1.43,761560,14.4,14.703,14.196,14.3,76156,0.0,1.0
2023-09-14,1.46,1.47,1.41,1.45,510009,14.6,14.7,14.1,14.5,51000.9,0.0,1.0
2023-09-15,1.47,1.495,1.41,1.44,818678,14.7,14.95,14.1,14.4,81867.8,0.0,1.0
2023-09-18,1.45,1.47,1.42,1.45,340507,14.5,14.7,14.2,14.5,34050.7,0.0,1.0
2023-09-19,1.42,1.44,1.41,1.43,357162,14.2,14.4,14.1,14.3,35716.2,0.0,1.0
2023-09-20,1.16,1.23,1.03,1.23,6523458,11.6,12.3,10.3,12.3,652345.8,0.0,1.0
2023-09-21,1.02,1.12,1.01,1.11,1299595,10.2,11.2,10.1,11.1,129959.5,0.0,1.0
2023-09-22,0.9661,1.07,0.96,1.07,1421878,9.661,10.7,9.6,10.7,142187.8,0.0,1.0
2023-09-25,0.913,0.9751,0.9019,0.965,2083220,9.13,9.751,9.019,9.65,208322,0.0,1.0
2023-09-26,0.853,0.913,0.8466,0.9,1424187,8.53,9.13,8.466,9.0,142418.7,0.0,1.0
2023-09-27,0.8444,0.8843,0.8403,0.88,919003,8.444,8.843,8.403,8.8,91900.3,0.0,1.0
2023-09-28,0.8479,0.8607,0.84,0.859,953021,8.479,8.607,8.4,8.59,95302.1,0.0,1.0
2023-09-29,0.8691,0.8999,0.8574,0.866,746022,8.691,8.999,8.574,8.66,74602.2,0.0,1.0
2023-10-02,0.8525,0.9,0.85,0.8706,654801,8.525,9.0,8.5,8.706,65480.1,0.0,1.0
2023-10-03,0.8179,0.876,0.801,0.86,967198,8.179,8.76,8.01,8.6,96719.8,0.0,1.0
2023-10-04,0.8298,0.8533,0.808,0.8209,925467,8.298,8.533,8.08,8.209,92546.7,0.0,1.0
2023-10-05,0.84,0.84,0.82,0.8297,385159,8.4,8.4,8.2,8.297,38515.9,0.0,1.0
2023-10-06,0.8507,0.8592,0.84,0.84,493092,8.507,8.592,8.4,8.4,49309.2,0.0,1.0
2023-10-09,0.8199,0.8337,0.81,0.83,393670,8.199,8.337,8.1,8.3,39367,0.0,1.0
2023-10-10,0.8361,0.8518,0.817,0.8235,435836,8.361,8.518,8.17,8.235,43583.6,0.0,1.0
2023-10-11,0.838,0.85,0.82,0.84,426264,8.38,8.5,8.2,8.4,42626.4,0.0,1.0
2023-10-12,0.826,0.8732,0.826,0.87,707525,8.26,8.732,8.26,8.7,70752.5,0.0,1.0
2023-10-13,0.826549,0.8399,0.821,0.8324,263673,8.26549,8.399,8.21,8.324,26367.3,0.0,1.0
2023-10-16,0.8228,0.8352,0.82,0.82,206866,8.228,8.352,8.2,8.2,20686.6,0.0,1.0
2023-10-17,0.8354,0.8435,0.8233,0.8273,324417,8.354,8.435,8.233,8.273,32441.7,0.0,1.0
2023-10-18,0.8271,0.84,0.8212,0.84,258357,8.271,8.4,8.212,8.4,25835.7,0.0,1.0
2023-10-19,0.8326,0.84,0.821,0.8289,264787,8.326,8.4,8.21,8.289,26478.7,0.0,1.0
2023-10-20,0.8269,0.8324,0.82,0.829,311991,8.269,8.324,8.2,8.29,31199.1,0.0,1.0
2023-10-23,0.8263,0.83,0.8137,0.815,478495,8.263,8.3,8.137,8.15,47849.5,0.0,1.0
2023-10-24,0.82,0.824,0.81,0.814,291832,8.2,8.24,8.1,8.14,29183.2,0.0,1.0
2023-10-25,0.817,0.825,0.79,0.81,520333,8.17,8.25,7.9,8.1,52033.3,0.0,1.0
2023-10-26,0.813,0.82,0.79,0.7958,231545,8.13,8.2,7.9,7.958,23154.5,0.0,1.0
2023-10-27,0.8123,0.82,0.8007,0.8177,191832,8.123,8.2,8.007,8.177,19183.2,0.0,1.0
2023-10-30,0.82,0.8323,0.81,0.8116,448055,8.2,8.323,8.1,8.116,44805.5,0.0,1.0
2023-10-31,0.825,0.835,0.81,0.8175,301904,8.25,8.35,8.1,8.175,30190.4,0.0,1.0
2023-11-01,0.8299,0.84,0.8225,0.83,457992,8.299,8.4,8.225,8.3,45799.2,0.0,1.0
2023-11-02,0.87,0.8895,0.824,0.8327,695784,8.7,8.895,8.24,8.327,69578.4,0.0,1.0
2023-11-03,0.8604,0.885899,0.85,0.87,311190,8.604,8.85899,8.5,8.7,31119,0.0,1.0
2023-11-06,0.8504,0.8748,0.85,0.865,218240,8.504,8.748,8.5,8.65,21824,0.0,1.0
2023-11-07,0.8471,0.86,0.84,0.8575,191049,8.471,8.6,8.4,8.575,19104.9,0.0,1.0
2023-11-08,0.8307,0.847,0.83,0.8454,135271,8.307,8.47,8.3,8.454,13527.1,0.0,1.0
2023-11-09,0.83,0.8397,0.8162,0.83,304899,8.3,8.397,8.162,8.3,30489.9,0.0,1.0
2023-11-10,0.83745,0.8403,0.813,0.84,265499,8.3745,8.403,8.13,8.4,26549.9,0.0,1.0
2023-11-13,0.79,0.8,0.755,0.778,564690,7.9,8.0,7.55,7.78,56469,0.0,1.0
2023-11-14,0.7969,0.808,0.7802,0.7901,292035,7.969,8.08,7.802,7.901,29203.5,0.0,1.0
2023-11-15,0.6801,0.7969,0.57,0.79,963259,6.801,7.969,5.7,7.9,96325.9,0.0,1.0
2023-11-16,0.706,0.75,0.6801,0.6959,573433,7.06,7.5,6.801,6.959,57343.3,0.0,1.0
2023-11-17,0.7335,0.7363,0.6819,0.6957,299817,7.335,7.363,6.819,6.957,29981.7,0.0,1.0
2023-11-20,0.7232,0.7239,0.7012,0.72,195313,7.232,7.239,7.012,7.2,19531.3,0.0,1.0
2023-11-21,0.69,0.72,0.69,0.72,150233,6.9,7.2,6.9,7.2,15023.3,0.0,1.0
2023-11-22,0.7,0.7058,0.6825,0.6868,214381,7.0,7.058,6.825,6.868,21438.1,0.0,1.0
2023-11-24,0.7007,0.7192,0.6801,0.69,191099,7.007,7.192,6.801,6.9,19109.9,0.0,1.0
2023-11-27,0.7015,0.706,0.69,0.7012,201292,7.015,7.06,6.9,7.012,20129.2,0.0,1.0
2023-11-28,0.68,0.7,0.658,0.7,327241,6.8,7.0,6.58,7.0,32724.1,0.0,1.0
2023-11-29,0.6823,0.69,0.674,0.68,264054,6.823,6.9,6.74,6.8,26405.4,0.0,1.0
2023-11-30,0.65,0.685,0.65,0.6823,306369,6.5,6.85,6.5,6.823,30636.9,0.0,1.0
2023-12-01,0.6178,0.6649,0.5841,0.65,437295,6.178,6.649,5.841,6.5,43729.5,0.0,1.0
2023-12-04,0.6116,0.6178,0.6005,0.6156,251121,6.116,6.178,6.005,6.156,25112.1,0.0,1.0
2023-12-05,0.5835,0.606899,0.57,0.601,411045,5.835,6.06899,5.7,6.01,41104.5,0.0,1.0
2023-12-06,0.5615,0.5835,0.55,0.58,413459,5.615,5.835,5.5,5.8,41345.9,0.0,1.0
2023-12-07,0.6,0.6388,0.57,0.582,1144636,6.0,6.388,5.7,5.82,114463.6,0.0,1.0
2023-12-08,0.5887,0.6026,0.5808,0.6,289109,5.887,6.026,5.808,6.0,28910.9,0.0,1.0
2023-12-11,0.5938,0.619,0.58,0.604,572595,5.938,6.19,5.8,6.04,57259.5,0.0,1.0
2023-12-12,0.5892,0.5947,0.5816,0.585,199825,5.892,5.947,5.816,5.85,19982.5,0.0,1.0
2023-12-13,0.589,0.5999,0.58,0.58,313350,5.89,5.999,5.8,5.8,31335,0.0,1.0
2023-12-14,0.5897,0.6153,0.5722,0.58,642772,5.897,6.153,5.722,5.8,64277.2,0.0,1.0
2023-12-15,0.5729,0.5973,0.5608,0.595,510361,5.729,5.973,5.608,5.95,51036.1,0.0,1.0
2023-12-18,0.545,0.5729,0.52,0.5729,571656,5.45,5.729,5.2,5.729,57165.6,0.0,1.0
2023-12-19,0.5535,0.559,0.540201,0.5475,451529,5.535,5.59,5.40201,5.475,45152.9,0.0,1.0
2023-12-20,0.551,0.557064,0.541,0.5561,594844,5.51,5.57064,5.41,5.561,59484.4,0.0,1.0
2023-12-21,0.5381,0.5538,0.5333,0.5509,454434,5.381,5.538,5.333,5.509,45443.4,0.0,1.0
2023-12-22,0.5385,0.54,0.5282,0.54,588575,5.385,5.4,5.282,5.4,58857.5,0.0,1.0
2023-12-26,0.532,0.5371,0.5277,0.5371,275918,5.32,5.371,5.277,5.371,27591.8,0.0,1.0
2023-12-27,0.5331,0.544,0.53,0.53,337483,5.331,5.44,5.3,5.3,33748.3,0.0,1.0
2023-12-28,0.5354,0.5396,0.5315,0.535,246949,5.354,5.396,5.315,5.35,24694.9,0.0,1.0
2023-12-29,0.5394,0.57,0.5344,0.538,734513,5.394,5.7,5.344,5.38,73451.3,0.0,1.0
2024-01-02,0.5565,0.589,0.5555,0.57,670817,5.565,5.89,5.555,5.7,67081.7,0.0,1.0
2024-01-03,0.54,0.579,0.53,0.57,426450,5.4,5.79,5.3,5.7,42645,0.0,1.0
2024-01-04,0.5669,0.58,0.54,0.55,384766,5.669,5.8,5.4,5.5,38476.6,0.0,1.0
2024-01-05,0.581,0.699999,0.5611,0.57,2426268,5.81,6.99999,5.611,5.7,242626.8,0.0,1.0
2024-01-08,0.57,0.6099,0.56,0.563,501897,5.7,6.099,5.6,5.63,50189.7,0.0,1.0
2024-01-09,0.575,0.589,0.563,0.589,261846,5.75,5.89,5.63,5.89,26184.6,0.0,1.0
2024-01-10,0.52,0.575,0.52,0.575,686208,5.2,5.75,5.2,5.75,68620.8,0.0,1.0
2024-01-11,0.538,0.5406,0.5151,0.5293,375335,5.38,5.406,5.151,5.293,37533.5,0.0,1.0
2024-01-12,0.5312,0.5472,0.5249,0.54,193378,5.312,5.472,5.249,5.4,19337.8,0.0,1.0
2024-01-16,0.517,0.5311,0.51,0.53,245148,5.17,5.311,5.1,5.3,24514.8,0.0,1.0
2024-01-17,0.51,0.5221,0.49,0.51,350191,5.1,5.221,4.9,5.1,35019.1,0.0,1.0
2024-01-18,0.52,0.53,0.5,0.51,144542,5.2,5.3,5.0,5.1,14454.2,0.0,1.0
2024-01-19,0.51,0.5192,0.5,0.5,146274,5.1,5.192,5.0,5.0,14627.4,0.0,1.0
2024-01-22,0.497,0.52,0.4813,0.5027,364664,4.97,5.2,4.813,5.027,36466.4,0.0,1.0
2024-01-23,0.4976,0.5064,0.485,0.5,244052,4.976,5.064,4.85,5.0,24405.2,0.0,1.0
2024-01-24,0.4895,0.5,0.4804,0.4973,207667,4.895,5.0,4.804,4.973,20766.7,0.0,1.0
2024-01-25,0.4999,0.5099,0.4787,0.49,276382,4.999,5.099,4.787,4.9,27638.2,0.0,1.0
2024-01-26,0.5,0.51,0.497,0.5,192442,5.0,5.1,4.97,5.0,19244.2,0.0,1.0
2024-01-29,0.509,0.51,0.487,0.487,252286,5.09,5.1,4.87,4.87,25228.6,0.0,1.0
2024-01-30,0.54,0.5549,0.491,0.5034,356753,5.4,5.549,4.91,5.034,35675.3,0.0,1.0
2024-01-31,0.5765,0.6093,0.5229,0.535,905056,5.765,6.093,5.229,5.35,90505.6,0.0,1.0
2024-02-01,0.5555,0.5968,0.551,0.5968,275248,5.555,5.968,5.51,5.968,27524.8,0.0,1.0
2024-02-02,0.5551,0.5762,0.541,0.5537,428466,5.551,5.762,5.41,5.537,42846.6,0.0,1.0
2024-02-05,1.09,1.28,0.612,0.625,122687980,10.9,12.8,6.12,6.25,12268798,0.0,1.0
2024-02-06,1.07,1.3,0.8894,1.23,50730082,10.7,13.0,8.894,12.3,5073008.2,0.0,1.0
2024-02-07,1.12,1.16,1.01,1.16,14961544,11.2,11.6,10.1,11.6,1496154.4,0.0,1.0
2024-02-08,0.93,1.02,0.92,1.02,5689700,9.3,10.2,9.2,10.2,568970,0.0,1.0
2024-02-09,1.02,1.06,0.92,0.9758,4346295,10.2,10.6,9.2,9.758,434629.5,0.0,1.0
2024-02-12,0.965,1.0599,0.951,1.03,2839272,9.65,10.599,9.51,10.3,283927.2,0.0,1.0
2024-02-13,0.8931,0.9637,0.85,0.9611,2053853,8.931,9.637,8.5,9.611,205385.3,0.0,1.0
2024-02-14,0.845,0.89,0.801,0.8823,1797354,8.45,8.9,8.01,8.823,179735.4,0.0,1.0
2024-02-15,0.7452,0.839499,0.7251,0.8301,2669993,7.452,8.39499,7.251,8.301,266999.3,0.0,1.0
2024-02-16,0.8587,0.8772,0.7499,0.75,2115617,8.587,8.772,7.499,7.5,211561.7,0.0,1.0
2024-02-20,0.8947,0.8988,0.8099,0.8873,1342795,8.947,8.988,8.099,8.873,134279.5,0.0,1.0
2024-02-21,0.8702,0.8991,0.85,0.8991,1033249,8.702,8.991,8.5,8.991,103324.9,0.0,1.0
2024-02-22,0.9095,0.9363,0.88,0.89,1298926,9.095,9.363,8.8,8.9,129892.6,0.0,1.0
2024-02-23,0.83,0.8999,0.8155,0.88,894201,8.3,8.999,8.155,8.8,89420.1,0.0,1.0
2024-02-26,0.8399,0.8491,0.7966,0.8266,582596,8.399,8.491,7.966,8.266,58259.6,0.0,1.0
2024-02-27,0.837,0.8499,0.802,0.815,953288,8.37,8.499,8.02,8.15,95328.8,0.0,1.0
2024-02-28,0.8699,0.91,0.82,0.83,1440347,8.699,9.1,8.2,8.3,144034.7,0.0,1.0
2024-02-29,0.8907,0.9566,0.86,0.87,1311474,8.907,9.566,8.6,8.7,131147.4,0.0,1.0
2024-03-01,0.8841,0.941,0.88,0.939,617679,8.841,9.41,8.8,9.39,61767.9,0.0,1.0
2024-03-04,0.8,0.94,0.7825,0.939,2630932,8.0,9.4,7.825,9.39,263093.2,0.0,1.0
2024-03-05,0.79,0.8155,0.77,0.8134,648523,7.9,8.155,7.7,8.134,64852.3,0.0,1.0
2024-03-06,0.8,0.8399,0.76,0.8,1246650,8.0,8.399,7.6,8.0,124665,0.0,1.0
2024-03-07,0.74,0.79,0.7326,0.79,1656596,7.4,7.9,7.326,7.9,165659.6,0.0,1.0
2024-03-08,0.6921,0.73,0.6619,0.7273,1572911,6.921,7.3,6.619,7.273,157291.1,0.0,1.0
2024-03-11,0.713,0.73,0.672,0.697,609695,7.13,7.3,6.72,6.97,60969.5,0.0,1.0
2024-03-12,0.7099,0.73,0.673,0.73,557007,7.099,7.3,6.73,7.3,55700.7,0.0,1.0
2024-03-13,0.749,0.75,0.697,0.7007,1025235,7.49,7.5,6.97,7.007,102523.5,0.0,1.0
2024-03-14,0.7,0.755,0.7,0.75,391856,7.0,7.55,7.0,7.5,39185.6,0.0,1.0
2024-03-15,0.763,0.77,0.6872,0.69,912967,7.63,7.7,6.872,6.9,91296.7,0.0,1.0
2024-03-18,0.86,0.86,0.7468,0.76,1120675,8.6,8.6,7.468,7.6,112067.5,0.0,1.0
2024-03-19,0.8011,0.8572,0.7912,0.8572,521338,8.011,8.572,7.912,8.572,52133.8,0.0,1.0
2024-03-20,0.769,0.8099,0.76,0.8029,494111,7.69,8.099,7.6,8.029,49411.1,0.0,1.0
2024-03-21,0.77,0.795,0.7625,0.79,319846,7.7,7.95,7.625,7.9,31984.6,0.0,1.0
2024-03-22,0.7833,0.794126,0.75775,0.77,488375,7.833,7.94126,7.5775,7.7,48837.5,0.0,1.0
2024-03-25,0.79,0.795,0.755,0.7671,370429,7.9,7.95,7.55,7.671,37042.9,0.0,1.0
2024-03-26,0.75,0.79,0.75,0.7899,632648,7.5,7.9,7.5,7.899,63264.8,0.0,1.0
2024-03-27,0.7401,0.76,0.723,0.754,581396,7.401,7.6,7.23,7.54,58139.6,0.0,1.0
2024-03-28,0.75,0.7795,0.7297,0.734,869588,7.5,7.795,7.297,7.34,86958.8,0.0,1.0
2024-04-01,0.7642,0.7699,0.7551,0.76,497820,7.642,7.699,7.551,7.6,49782,0.0,1.0
2024-04-02,0.76,0.7993,0.741,0.78,1262194,7.6,7.993,7.41,7.8,126219.4,0.0,1.0
2024-04-03,0.732,0.759,0.7046,0.741,984759,7.32,7.59,7.046,7.41,98475.9,0.0,1.0
2024-04-04,0.91,0.98,0.85,0.92,27912195,9.1,9.8,8.5,9.2,2791219.5,0.0,1.0
2024-04-05,0.84,0.9277,0.8015,0.89,6109705,8.4,9.277,8.015,8.9,610970.5,0.0,1.0
2024-04-08,0.8422,0.8915,0.8115,0.8811,4640732,8.422,8.915,8.115,8.811,464073.2,0.0,1.0
2024-04-09,0.76,0.835,0.7411,0.825,2665138,7.6,8.35,7.411,8.25,266513.8,0.0,1.0
2024-04-10,0.64,0.725,0.6125,0.725,5228030,6.4,7.25,6.125,7.25,522803,0.0,1.0
2024-04-11,0.6184,0.659,0.59,0.65,2190250,6.184,6.59,5.9,6.5,219025,0.0,1.0
2024-04-12,0.6,0.6598,0.591,0.613,2578334,6.0,6.598,5.91,6.13,257833.4,0.0,1.0
2024-04-15,5.35,5.98,4.97,5.22,675403,5.35,5.98,4.97,5.22,675403,0.0,0.1
2024-04-16,5.73,6.11,5.35,5.43,705703,5.73,6.11,5.35,5.43,705703,0.0,1.0
2024-04-17,5.32,6.24,5.22,5.93,494408,5.32,6.24,5.22,5.93,494408,0.0,1.0
2024-04-18,5.06,5.4,5.03,5.28,259463,5.06,5.4,5.03,5.28,259463,0.0,1.0
2024-04-19,5.05,5.1299,4.84,5.0,416679,5.05,5.1299,4.84,5.0,416679,0.0,1.0
2024-04-22,5.79,6.16,4.98,5.06,2111655,5.79,6.16,4.98,5.06,2111655,0.0,1.0
2024-04-23,5.54,6.49,5.4,6.16,1021729,5.54,6.49,5.4,6.16,1021729,0.0,1.0
2024-04-24,5.24,5.6,5.15,5.6,337065,5.24,5.6,5.15,5.6,337065,0.0,1.0
2024-04-25,5.08,5.32,5.04,5.2,277705,5.08,5.32,5.04,5.2,277705,0.0,1.0
2024-04-26,5.0,5.1,4.8,5.05,443787,5.0,5.1,4.8,5.05,443787,0.0,1.0
2024-04-29,5.36,5.54,4.91,4.99,810042,5.36,5.54,4.91,4.99,810042,0.0,1.0
2024-04-30,5.78,6.12,5.31,5.49,889558,5.78,6.12,5.31,5.49,889558,0.0,1.0
2024-05-01,6.01,6.1259,5.7,5.75,304674,6.01,6.1259,5.7,5.75,304674,0.0,1.0
2024-05-02,6.06,6.11,5.85,6.08,172855,6.06,6.11,5.85,6.08,172855,0.0,1.0
2024-05-03,5.64,6.35,5.5,5.88,348640,5.64,6.35,5.5,5.88,348640,0.0,1.0
2024-05-06,5.88,6.32,5.71,5.78,537892,5.88,6.32,5.71,5.78,537892,0.0,1.0
2024-05-07,5.73,5.8599,5.66,5.83,135803,5.73,5.8599,5.66,5.83,135803,0.0,1.0
2024-05-08,5.65,5.75,5.5,5.7,335435,5.65,5.75,5.5,5.7,335435,0.0,1.0
2024-05-09,5.88,6.05,5.55,5.61,239999,5.88,6.05,5.55,5.61,239999,0.0,1.0
2024-05-10,5.59,5.9499,5.57,5.89,129598,5.59,5.9499,5.57,5.89,129598,0.0,1.0
2024-05-13,5.48,5.72,5.4301,5.59,231537,5.48,5.72,5.4301,5.59,231537,0.0,1.0
2024-05-14,5.36,5.73,5.33,5.45,227273,5.36,5.73,5.33,5.45,227273,0.0,1.0
2024-05-15,5.22,5.43,5.19,5.38,199197,5.22,5.43,5.19,5.38,199197,0.0,1.0
2024-05-16,5.54,6.2896,5.45,5.97,1037951,5.54,6.2896,5.45,5.97,1037951,0.0,1.0
2024-05-17,5.31,5.5444,5.18,5.37,385977,5.31,5.5444,5.18,5.37,385977,0.0,1.0
2024-05-20,5.29,5.3,5.1101,5.29,193365,5.29,5.3,5.1101,5.29,193365,0.0,1.0
2024-05-21,5.59,5.74,5.22,5.3,324265,5.59,5.74,5.22,5.3,324265,0.0,1.0
2024-05-22,5.52,5.67,5.35,5.5,143718,5.52,5.67,5.35,5.5,143718,0.0,1.0
2024-05-23,5.29,5.6,5.27,5.6,114505,5.29,5.6,5.27,5.6,114505,0.0,1.0
2024-05-24,5.44,5.5,5.29,5.3,79253,5.44,5.5,5.29,5.3,79253,0.0,1.0
2024-05-28,5.8,5.84,5.45,5.45,229322,5.8,5.84,5.45,5.45,229322,0.0,1.0
2024-05-29,6.13,6.22,5.557,5.7,242609,6.13,6.22,5.557,5.7,242609,0.0,1.0
2024-05-30,6.37,6.76,6.13,6.13,309745,6.37,6.76,6.13,6.13,309745,0.0,1.0
2024-05-31,5.99,6.46,5.8797,6.37,165341,5.99,6.46,5.8797,6.37,165341,0.0,1.0
2024-06-03,5.88,6.1699,5.81,5.99,97238,5.88,6.1699,5.81,5.99,97238,0.0,1.0
2024-06-04,6.03,6.1021,5.72,5.83,147293,6.03,6.1021,5.72,5.83,147293,0.0,1.0
2024-06-05,5.95,6.11,5.8501,6.11,94521,5.95,6.11,5.8501,6.11,94521,0.0,1.0
2024-06-06,5.91,6.1722,5.82,5.83,124287,5.91,6.1722,5.82,5.83,124287,0.0,1.0
2024-06-07,4.68,5.4,4.6,5.4,900312,4.68,5.4,4.6,5.4,900312,0.0,1.0
2024-06-10,4.01,4.73,3.89,4.73,650954,4.01,4.73,3.89,4.73,650954,0.0,1.0
2024-06-11,3.72,4.18,3.71,4.13,365548,3.72,4.18,3.71,4.13,365548,0.0,1.0
2024-06-12,3.09,3.7999,3.09,3.75,567669,3.09,3.7999,3.09,3.75,567669,0.0,1.0
2024-06-13,2.86,3.28,2.5,3.24,1733375,2.86,3.28,2.5,3.24,1733375,0.0,1.0
2024-06-14,3.05,3.19,2.8297,2.84,411245,3.05,3.19,2.8297,2.84,411245,0.0,1.0
2024-06-17,3.23,3.5,3.06,3.12,369056,3.23,3.5,3.06,3.12,369056,0.0,1.0
2024-06-18,3.14,3.2498,2.971,3.21,264185,3.14,3.2498,2.971,3.21,264185,0.0,1.0
2024-06-20,3.085,3.1899,3.07,3.16,171991,3.085,3.1899,3.07,3.16,171991,0.0,1.0
2024-06-21,3.04,3.13,3.01,3.13,169144,3.04,3.13,3.01,3.13,169144,0.0,1.0
2024-06-24,3.01,3.15,2.97,3.05,117748,3.01,3.15,2.97,3.05,117748,0.0,1.0
2024-06-25,2.95,3.02,2.94,3.0,115623,2.95,3.02,2.94,3.0,115623,0.0,1.0
2024-06-26,2.85,2.98,2.82,2.95,165002,2.85,2.98,2.82,2.95,165002,0.0,1.0
2024-06-27,2.84,2.9,2.8,2.87,91285,2.84,2.9,2.8,2.87,91285,0.0,1.0
2024-06-28,2.77,2.88,2.71,2.87,162500,2.77,2.88,2.71,2.87,162500,0.0,1.0
2024-07-01,2.66,2.815,2.65,2.79,120288,2.66,2.815,2.65,2.79,120288,0.0,1.0
2024-07-02,2.64,2.67,2.56,2.66,144325,2.64,2.67,2.56,2.66,144325,0.0,1.0
2024-07-03,2.69,2.71,2.6295,2.63,112175,2.69,2.71,2.6295,2.63,112175,0.0,1.0
2024-07-05,2.66,2.71,2.57,2.7,145682,2.66,2.71,2.57,2.7,145682,0.0,1.0
2024-07-08,2.76,2.98,2.68,2.68,176129,2.76,2.98,2.68,2.68,176129,0.0,1.0
2024-07-09,2.74,2.83,2.64,2.8,94127,2.74,2.83,2.64,2.8,94127,0.0,1.0
2024-07-10,2.71,2.7781,2.65,2.73,140976,2.71,2.7781,2.65,2.73,140976,0.0,1.0
2024-07-11,2.74,2.86,2.71,2.72,260010,2.74,2.86,2.71,2.72,260010,0.0,1.0
2024-07-12,2.95,3.01,2.78,2.86,563414,2.95,3.01,2.78,2.86,563414,0.0,1.0
2024-07-15,2.92,3.04,2.8601,3.04,361120,2.92,3.04,2.8601,3.04,361120,0.0,1.0
2024-07-16,3.0,3.01,2.8997,2.9,197779,3.0,3.01,2.8997,2.9,197779,0.0,1.0
2024-07-17,2.91,3.0788,2.85,3.05,157839,2.91,3.0788,2.85,3.05,157839,0.0,1.0
2024-07-18,2.775,2.919,2.65,2.88,195059,2.775,2.919,2.65,2.88,195059,0.0,1.0
2024-07-19,2.8,2.83,2.68,2.73,124438,2.8,2.83,2.68,2.73,124438,0.0,1.0
2024-07-22,2.94,3.0,2.75,2.9,254244,2.94,3.0,2.75,2.9,254244,0.0,1.0
2024-07-23,2.99,3.02,2.9,2.9,121367,2.99,3.02,2.9,2.9,121367,0.0,1.0
2024-07-24,2.89,3.02,2.89,2.97,130257,2.89,3.02,2.89,2.97,130257,0.0,1.0
2024-07-25,2.86,2.9,2.72,2.89,136965,2.86,2.9,2.72,2.89,136965,0.0,1.0
2024-07-26,2.87,2.9,2.81,2.9,88872,2.87,2.9,2.81,2.9,88872,0.0,1.0
2024-07-29,2.8,2.9,2.78,2.9,66804,2.8,2.9,2.78,2.9,66804,0.0,1.0
2024-07-30,2.63,2.8,2.615,2.79,78467,2.63,2.8,2.615,2.79,78467,0.0,1.0
2024-07-31,2.65,2.7,2.61,2.65,72922,2.65,2.7,2.61,2.65,72922,0.0,1.0
2024-08-01,2.49,2.6867,2.48,2.62,135772,2.49,2.6867,2.48,2.62,135772,0.0,1.0
2024-08-02,2.39,2.48,2.3,2.46,190454,2.39,2.48,2.3,2.46,190454,0.0,1.0
2024-08-05,2.31,2.3591,2.09,2.1,148116,2.31,2.3591,2.09,2.1,148116,0.0,1.0
2024-08-06,2.24,2.3574,2.23,2.33,86833,2.24,2.3574,2.23,2.33,86833,0.0,1.0
2024-08-07,2.25,2.34,2.22,2.34,40851,2.25,2.34,2.22,2.34,40851,0.0,1.0
2024-08-08,2.33,2.4,2.118,2.23,120490,2.33,2.4,2.118,2.23,120490,0.0,1.0
2024-08-09,2.27,2.39,2.25,2.39,102943,2.27,2.39,2.25,2.39,102943,0.0,1.0
2024-08-12,2.34,2.4,2.27,2.27,68008,2.34,2.4,2.27,2.27,68008,0.0,1.0
2024-08-13,2.44,2.48,2.3444,2.35,63046,2.44,2.48,2.3444,2.35,63046,0.0,1.0
2024-08-14,2.51,2.53,2.41,2.43,40706,2.51,2.53,2.41,2.43,40706,0.0,1.0
2024-08-15,2.58,2.643,2.51,2.61,75659,2.58,2.643,2.51,2.61,75659,0.0,1.0
2024-08-16,2.45,2.63,2.38,2.6,65424,2.45,2.63,2.38,2.6,65424,0.0,1.0
2024-08-19,2.42,2.4899,2.37,2.43,42816,2.42,2.4899,2.37,2.43,42816,0.0,1.0
2024-08-20,2.36,2.4619,2.31,2.45,44340,2.36,2.4619,2.31,2.45,44340,0.0,1.0
2024-08-21,2.64,2.6599,2.34,2.34,102657,2.64,2.6599,2.34,2.34,102657,0.0,1.0
2024-08-22,2.61,2.91,2.58,2.73,98942,2.61,2.91,2.58,2.73,98942,0.0,1.0
2024-08-23,2.64,2.8,2.6,2.64,73897,2.64,2.8,2.6,2.64,73897,0.0,1.0
2024-08-26,2.89,3.1499,2.7,2.7,405709,2.89,3.1499,2.7,2.7,405709,0.0,1.0
2024-08-27,2.85,2.93,2.71,2.9,201400,2.85,2.93,2.71,2.9,201400,0.0,1.0
2024-08-28,3.04,3.06,2.7305,2.82,154522,3.04,3.06,2.7305,2.82,154522,0.0,1.0
2024-08-29,3.24,3.4499,3.01,3.05,405138,3.24,3.4499,3.01,3.05,405138,0.0,1.0
2024-08-30,3.1,3.44,2.99,3.22,202208,3.1,3.44,2.99,3.22,202208,0.0,1.0
2024-09-03,3.29,3.5,3.1,3.19,493340,3.29,3.5,3.1,3.19,493340,0.0,1.0
2024-09-04,3.13,3.465,3.06,3.29,309271,3.13,3.465,3.06,3.29,309271,0.0,1.0
2024-09-05,3.2,3.2162,3.04,3.15,125723,3.2,3.2162,3.04,3.15,125723,0.0,1.0
2024-09-06,3.11,3.27,3.01,3.27,148795,3.11,3.27,3.01,3.27,148795,0.0,1.0
2024-09-09,3.21,3.35,3.15,3.2,117389,3.21,3.35,3.15,3.2,117389,0.0,1.0
2024-09-10,3.1,3.2483,3.0244,3.21,107844,3.1,3.2483,3.0244,3.21,107844,0.0,1.0
2024-09-11,3.16,3.17,3.05,3.11,49369,3.16,3.17,3.05,3.11,49369,0.0,1.0
2024-09-12,3.37,4.18,3.16,3.85,11709722,3.37,4.18,3.16,3.85,11709722,0.0,1.0
2024-09-13,3.54,3.71,3.28,3.51,1853208,3.54,3.71,3.28,3.51,1853208,0.0,1.0
2024-09-16,3.89,4.2,3.55,3.7,1444310,3.89,4.2,3.55,3.7,1444310,0.0,1.0
2024-09-17,3.64,3.98,3.64,3.9101,609387,3.64,3.98,3.64,3.9101,609387,0.0,1.0
2024-09-18,3.53,3.63,3.33,3.6,481044,3.53,3.63,3.33,3.6,481044,0.0,1.0
2024-09-19,3.77,3.8,3.5299,3.58,662553,3.77,3.8,3.5299,3.58,662553,0.0,1.0
2024-09-20,3.98,4.18,3.72,3.77,816439,3.98,4.18,3.72,3.77,816439,0.0,1.0
2024-09-23,4.5,4.69,4.02,4.02,1319826,4.5,4.69,4.02,4.02,1319826,0.0,1.0
2024-09-24,4.38,4.59,4.2,4.59,720800,4.38,4.59,4.2,4.59,720800,0.0,1.0
2024-09-25,4.02,4.39,3.84,4.37,932025,4.02,4.39,3.84,4.37,932025,0.0,1.0
2024-09-26,3.99,4.1516,3.9,4.12,585001,3.99,4.1516,3.9,4.12,585001,0.0,1.0
2024-09-27,4.15,4.16,3.9038,4.01,517278,4.15,4.16,3.9038,4.01,517278,0.0,1.0
2024-09-30,4.28,4.55,4.18,4.5,2831569,4.28,4.55,4.18,4.5,2831569,0.0,1.0
2024-10-01,4.1,4.25,3.85,4.21,807313,4.1,4.25,3.85,4.21,807313,0.0,1.0
2024-10-02,3.7,4.135,3.6106,4.135,936771,3.7,4.135,3.6106,4.135,936771,0.0,1.0
2024-10-03,3.8,3.916,3.6,3.75,449831,3.8,3.916,3.6,3.75,449831,0.0,1.0
2024-10-04,4.27,4.32,3.75,3.9,674656,4.27,4.32,3.75,3.9,674656,0.0,1.0
2024-10-07,4.08,4.47,4.06,4.31,326834,4.08,4.47,4.06,4.31,326834,0.0,1.0
2024-10-08,3.98,4.0,3.9,4.0,443145,3.98,4.0,3.9,4.0,443145,0.0,1.0
2024-10-09,4.12,4.15,3.92,3.98,313662,4.12,4.15,3.92,3.98,313662,0.0,1.0
2024-10-10,4.1,4.2798,3.9931,4.09,403247,4.1,4.2798,3.9931,4.09,403247,0.0,1.0
2024-10-11,4.12,4.19,4.01,4.1,209899,4.12,4.19,4.01,4.1,209899,0.0,1.0
2024-10-14,4.05,4.121,3.99,4.12,349807,4.05,4.121,3.99,4.12,349807,0.0,1.0
2024-10-15,4.07,4.35,4.0001,4.08,611915,4.07,4.35,4.0001,4.08,611915,0.0,1.0
2024-10-16,4.1,4.1198,3.97,4.1,432319,4.1,4.1198,3.97,4.1,432319,0.0,1.0
2024-10-17,4.08,4.24,3.99,4.1,592826,4.08,4.24,3.99,4.1,592826,0.0,1.0
2024-10-18,4.24,4.28,4.04,4.07,487425,4.24,4.28,4.04,4.07,487425,0.0,1.0
2024-10-21,4.96,4.9688,4.3,4.38,1897124,4.96,4.9688,4.3,4.38,1897124,0.0,1.0
2024-10-22,5.14,5.45,4.8,5.02,1892745,5.14,5.45,4.8,5.02,1892745,0.0,1.0
2024-10-23,4.7,5.08,4.6,5.07,746081,4.7,5.08,4.6,5.07,746081,0.0,1.0
2024-10-24,4.68,4.765,4.42,4.75,513197,4.68,4.765,4.42,4.75,513197,0.0,1.0
2024-10-25,4.46,4.88,4.45,4.7,476492,4.46,4.88,4.45,4.7,476492,0.0,1.0
2024-10-28,4.34,4.5299,4.27,4.5,510599,4.34,4.5299,4.27,4.5,510599,0.0,1.0
2024-10-29,4.35,4.72,4.32,4.5,705564,4.35,4.72,4.32,4.5,705564,0.0,1.0
2024-10-30,4.48,4.69,4.41,4.41,429327,4.48,4.69,4.41,4.41,429327,0.0,1.0
2024-10-31,4.43,4.47,4.16,4.42,426098,4.43,4.47,4.16,4.42,426098,0.0,1.0
2024-11-01,4.38,4.5499,4.32,4.43,340213,4.38,4.5499,4.32,4.43,340213,0.0,1.0
2024-11-04,4.21,4.38,4.1223,4.38,236751,4.21,4.38,4.1223,4.38,236751,0.0,1.0
2024-11-05,4.2,4.32,4.08,4.18,299779,4.2,4.32,4.08,4.18,299779,0.0,1.0
2024-11-06,4.23,4.2899,4.08,4.28,248644,4.23,4.2899,4.08,4.28,248644,0.0,1.0
2024-11-07,4.48,4.5293,4.2171,4.22,396274,4.48,4.5293,4.2171,4.22,396274,0.0,1.0
2024-11-08,4.37,4.5,4.35,4.45,255290,4.37,4.5,4.35,4.45,255290,0.0,1.0
2024-11-11,4.71,4.76,4.37,4.47,662231,4.71,4.76,4.37,4.47,662231,0.0,1.0
2024-11-12,4.33,4.74,4.3,4.74,341179,4.33,4.74,4.3,4.74,341179,0.0,1.0
2024-11-13,4.47,4.79,4.23,4.29,662924,4.47,4.79,4.23,4.29,662924,0.0,1.0
2024-11-14,4.3,4.5395,4.28,4.53,254953,4.3,4.5395,4.28,4.53,254953,0.0,1.0
2024-11-15,4.12,4.32,4.05,4.3,343647,4.12,4.32,4.05,4.3,343647,0.0,1.0
2024-11-18,4.07,4.2,4.06,4.08,152610,4.07,4.2,4.06,4.08,152610,0.0,1.0
2024-11-19,3.92,4.07,3.82,4.07,384516,3.92,4.07,3.82,4.07,384516,0.0,1.0
2024-11-20,3.92,3.94,3.71,3.89,434912,3.92,3.94,3.71,3.89,434912,0.0,1.0
2024-11-21,4.35,4.53,3.86,4.0,935754,4.35,4.53,3.86,4.0,935754,0.0,1.0
2024-11-22,4.78,4.85,4.33,4.4,875013,4.78,4.85,4.33,4.4,875013,0.0,1.0
2024-11-25,5.09,5.28,4.8,4.95,771743,5.09,5.28,4.8,4.95,771743,0.0,1.0
2024-11-26,4.94,5.17,4.76,5.08,542638,4.94,5.17,4.76,5.08,542638,0.0,1.0
2024-11-27,5.03,5.28,4.51,5.2,1528463,5.03,5.28,4.51,5.2,1528463,0.0,1.0
2024-11-29,6.09,6.33,5.335,5.5,2751728,6.09,6.33,5.335,5.5,2751728,0.0,1.0
2024-12-02,7.34,7.67,6.65,6.9,4360718,7.34,7.67,6.65,6.9,4360718,0.0,1.0
2024-12-03,6.89,7.3,6.4,7.26,1586686,6.89,7.3,6.4,7.26,1586686,0.0,1.0
2024-12-04,6.19,6.77,5.8,6.7,1651137,6.19,6.77,5.8,6.7,1651137,0.0,1.0
2024-12-05,5.89,6.41,5.83,6.35,1014344,5.89,6.41,5.83,6.35,1014344,0.0,1.0
2024-12-06,6.58,6.76,5.75,6.0,1743443,6.58,6.76,5.75,6.0,1743443,0.0,1.0
2024-12-09,7.91,8.24,6.8601,7.235,5848378,7.91,8.24,6.8601,7.235,5848378,0.0,1.0
2024-12-10,7.89,8.05,7.27,7.89,2002479,7.89,8.05,7.27,7.89,2002479,0.0,1.0
2024-12-11,7.88,7.93,7.3,7.91,1205816,7.88,7.93,7.3,7.91,1205816,0.0,1.0
2024-12-12,7.69,8.35,7.38,7.74,2075106,7.69,8.35,7.38,7.74,2075106,0.0,1.0
2024-12-13,8.875,9.57,8.31,9.07,5809169,8.875,9.57,8.31,9.07,5809169,0.0,1.0
2024-12-16,9.18,10.1693,8.61,9.32,4150181,9.18,10.1693,8.61,9.32,4150181,0.0,1.0
2024-12-17,10.245,10.25,8.8115,9.25,2889781,10.245,10.25,8.8115,9.25,2889781,0.0,1.0
2024-12-18,11.12,12.8,10.35,10.98,5268685,11.12,12.8,10.35,10.98,5268685,0.0,1.0
2024-12-19,12.735,13.5788,11.23,12.3,4741244,12.735,13.5788,11.23,12.3,4741244,0.0,1.0
2024-12-20,13.37,14.37,12.11,12.75,3393492,13.37,14.37,12.11,12.75,3393492,0.0,1.0
2024-12-23,13.96,14.64,12.7,14.22,2796190,13.96,14.64,12.7,14.22,2796190,0.0,1.0
2024-12-24,13.68,14.72,13.4,13.94,2347483,13.68,14.72,13.4,13.94,2347483,0.0,1.0
2024-12-26,15.45,15.81,12.59,13.62,2958487,15.45,15.81,12.59,13.62,2958487,0.0,1.0
2024-12-27,18.88,19.72,16.48,16.65,3958103,18.88,19.72,16.48,16.65,3958103,0.0,1.0
2024-12-30,22.41,25.67,19.5,20.2,8619515,22.41,25.67,19.5,20.2,8619515,0.0,1.0
2024-12-31,18.06,24.99,15.74,24.83,7408058,18.06,24.99,15.74,24.83,7408058,0.0,1.0
2025-01-02,24.33,25.3999,18.15,19.89,7436509,24.33,25.3999,18.15,19.89,7436509,0.0,1.0
2025-01-03,23.52,25.8799,21.655,23.9,3534135,23.52,25.8799,21.655,23.9,3534135,0.0,1.0
2025-01-06,19.71,22.815,18.69,18.89,5134328,19.71,22.815,18.69,18.89,5134328,0.0,1.0
2025-01-07,16.98,19.71,16.01,19.65,4554734,16.98,19.71,16.01,19.65,4554734,0.0,1.0
2025-01-08,16.73,19.175,16.01,16.3,4228330,16.73,19.175,16.01,16.3,4228330,0.0,1.0
2025-01-10,11.65,15.6,11.5642,15.27,6103526,11.65,15.6,11.5642,15.27,6103526,0.0,1.0
2025-01-13,12.07,14.0,10.85,13.46,6324746,12.07,14.0,10.85,13.46,6324746,0.0,1.0
2025-01-14,13.68,14.12,12.3,12.4,3405841,13.68,14.12,12.3,12.4,3405841,0.0,1.0
2025-01-15,15.82,16.0,13.7194,14.09,3233896,15.82,16.0,13.7194,14.09,3233896,0.0,1.0
2025-01-16,14.89,16.57,14.81,15.9,2155751,14.89,16.57,14.81,15.9,2155751,0.0,1.0
2025-01-17,13.435,15.3,13.3,15.1,2257959,13.435,15.3,13.3,15.1,2257959,0.0,1.0
2025-01-21,14.74,14.78,12.575,13.49,2268409,14.74,14.78,12.575,13.49,2268409,0.0,1.0
2025-01-22,15.37,16.42,14.61,15.22,2022784,15.37,16.42,14.61,15.22,2022784,0.0,1.0
2025-01-23,15.16,15.75,14.34,14.81,1251343,15.16,15.75,14.34,14.81,1251343,0.0,1.0
2025-01-24,15.49,16.7,14.73,15.08,1988556,15.49,16.7,14.73,15.08,1988556,0.0,1.0
2025-01-27,12.62,14.5807,12.1351,14.11,2568591,12.62,14.5807,12.1351,14.11,2568591,0.0,1.0
2025-01-28,14.33,14.5699,12.3382,12.77,1496168,14.33,14.5699,12.3382,12.77,1496168,0.0,1.0
2025-01-29,14.0,14.91,13.63,14.0,1023407,14.0,14.91,13.63,14.0,1023407,0.0,1.0
2025-01-30,13.49,14.48,13.25,13.77,972373,13.49,14.48,13.25,13.77,972373,0.0,1.0
2025-01-31,13.59,14.41,13.35,13.5,1181020,13.59,14.41,13.35,13.5,1181020,0.0,1.0
2025-02-03,12.9,13.2,11.87,12.21,1652282,12.9,13.2,11.87,12.21,1652282,0.0,1.0
2025-02-04,14.48,14.86,13.23,13.23,1636373,14.48,14.86,13.23,13.23,1636373,0.0,1.0
2025-02-05,15.67,16.21,14.35,14.6,2160001,15.67,16.21,14.35,14.6,2160001,0.0,1.0
2025-02-06,18.07,18.59,16.15,16.16,3472432,18.07,18.59,16.15,16.16,3472432,0.0,1.0
2025-02-07,18.57,20.47,18.313,19.63,3930524,18.57,20.47,18.313,19.63,3930524,0.0,1.0
2025-02-10,21.27,22.65,20.0,20.22,3625001,21.27,22.65,20.0,20.22,3625001,0.0,1.0
2025-02-11,20.77,21.76,18.5,20.4,2436443,20.77,21.76,18.5,20.4,2436443,0.0,1.0
2025-02-12,24.2,24.28,19.61,19.61,3581684,24.2,24.28,19.61,19.61,3581684,0.0,1.0
2025-02-13,30.34,30.545,24.83,25.725,6258885,30.34,30.545,24.83,25.725,6258885,0.0,1.0
2025-02-14,26.57,30.24,24.82,29.35,4834668,26.57,30.24,24.82,29.35,4834668,0.0,1.0
2025-02-18,26.49,30.5,25.87,29.415,4009060,26.49,30.5,25.87,29.415,4009060,0.0,1.0
2025-02-19,30.26,32.74,26.7,27.84,5742748,30.26,32.74,26.7,27.84,5742748,0.0,1.0
2025-02-20,29.99,30.75,27.88,29.805,2778185,29.99,30.75,27.88,29.805,2778185,0.0,1.0
2025-02-21,30.2,34.4099,29.7,30.86,4361526,30.2,34.4099,29.7,30.86,4361526,0.0,1.0
2025-02-24,24.61,29.9,24.2504,29.8,4033521,24.61,29.9,24.2504,29.8,4033521,0.0,1.0
2025-02-25,21.54,23.29,19.545,22.83,3939476,21.54,23.29,19.545,22.83,3939476,0.0,1.0
2025-02-26,22.61,24.673,21.58,23.205,2613083,22.61,24.673,21.58,23.205,2613083,0.0,1.0
2025-02-27,24.8,26.8,22.55,23.7,3938636,24.8,26.8,22.55,23.7,3938636,0.0,1.0
2025-02-28,30.28,30.61,22.7,23.5,4521481,30.28,30.61,22.7,23.5,4521481,0.0,1.0
2025-03-03,32.23,38.88,30.92,36.28,11107691,32.23,38.88,30.92,36.28,11107691,0.0,1.0
2025-03-04,38.1,40.35,29.3929,30.16,9123600,38.1,40.35,29.3929,30.16,9123600,0.0,1.0
2025-03-05,41.91,44.15,37.1,39.49,9980463,41.91,44.15,37.1,39.49,9980463,0.0,1.0
2025-03-06,33.91,41.771,31.26,40.17,9944897,33.91,41.771,31.26,40.17,9944897,0.0,1.0
2025-03-07,28.41,35.3699,25.6292,31.87,7492345,28.41,35.3699,25.6292,31.87,7492345,0.0,1.0
2025-03-10,24.2,29.74,23.88,27.75,3746939,24.2,29.74,23.88,27.75,3746939,0.0,1.0
2025-03-11,26.99,27.6778,23.5601,23.57,4286787,26.99,27.6778,23.5601,23.57,4286787,0.0,1.0
2025-03-12,27.94,30.4,27.0,30.0,3532139,27.94,30.4,27.0,30.0,3532139,0.0,1.0
2025-03-13,25.91,31.4899,25.3101,28.86,4267549,25.91,31.4899,25.3101,28.86,4267549,0.0,1.0
2025-03-14,33.59,34.0,25.31,26.49,7630733,33.59,34.0,25.31,26.49,7630733,0.0,1.0
2025-03-17,29.48,34.12,25.27,33.93,8660654,29.48,34.12,25.27,33.93,8660654,0.0,1.0
2025-03-18,26.93,28.93,26.31,27.2,2474800,26.93,28.93,26.31,27.2,2474800,0.0,1.0
2025-03-19,26.97,28.57,26.01,27.76,2100755,26.97,28.57,26.01,27.76,2100755,0.0,1.0
2025-03-20,23.67,26.39,22.7001,26.17,3933018,23.67,26.39,22.7001,26.17,3933018,0.0,1.0
2025-03-21,25.15,25.75,22.3,22.37,2546799,25.15,25.75,22.3,22.37,2546799,0.0,1.0
2025-03-24,27.22,28.2,25.39,28.12,3446638,27.22,28.2,25.39,28.12,3446638,0.0,1.0
2025-03-25,26.77,28.5,25.66,26.91,1860556,26.77,28.5,25.66,26.91,1860556,0.0,1.0
2025-03-26,25.76,27.78,24.85,26.54,2092290,25.76,27.78,24.85,26.54,2092290,0.0,1.0
2025-03-27,25.44,26.78,24.64,25.3,1304825,25.44,26.78,24.64,25.3,1304825,0.0,1.0
2025-03-28,25.04,25.7435,24.1,25.35,1430935,25.04,25.7435,24.1,25.35,1430935,0.0,1.0
2025-03-31,29.6,29.71,24.0182,24.04,3983635,29.6,29.71,24.0182,24.04,3983635,0.0,1.0
2025-04-01,25.13,28.8,24.1562,28.59,4527421,25.13,28.8,24.1562,28.59,4527421,0.0,1.0
2025-04-02,20.77,24.87,20.4122,24.39,5470726,20.77,24.87,20.4122,24.39,5470726,0.0,1.0
2025-04-03,18.99,23.0,18.6,19.25,5359187,18.99,23.0,18.6,19.25,5359187,0.0,1.0
2025-04-04,16.85,18.4869,15.61,17.375,5372214,16.85,18.4869,15.61,17.375,5372214,0.0,1.0
2025-04-07,18.58,19.4,15.19,15.5,4232681,18.58,19.4,15.19,15.5,4232681,0.0,1.0
2025-04-08,16.61,20.88,16.145,20.14,3716650,16.61,20.88,16.145,20.14,3716650,0.0,1.0
2025-04-09,18.39,19.25,15.1905,16.38,3477361,18.39,19.25,15.1905,16.38,3477361,0.0,1.0
2025-04-10,16.76,17.86,16.0,17.53,1789561,16.76,17.86,16.0,17.53,1789561,0.0,1.0
2025-04-11,16.99,17.2687,16.085,16.68,1130298,16.99,17.2687,16.085,16.68,1130298,0.0,1.0
2025-04-14,18.11,19.4157,17.45,18.4,2016286,18.11,19.4157,17.45,18.4,2016286,0.0,1.0
2025-04-15,20.01,20.15,18.4407,18.92,2231862,20.01,20.15,18.4407,18.92,2231862,0.0,1.0
2025-04-16,19.12,19.2,17.85,19.025,1525257,19.12,19.2,17.85,19.025,1525257,0.0,1.0
2025-04-17,19.29,19.7899,18.511,19.4,940659,19.29,19.7899,18.511,19.4,940659,0.0,1.0
2025-04-21,16.94,18.8799,16.4,18.83,1610064,16.94,18.8799,16.4,18.83,1610064,0.0,1.0
2025-04-22,17.42,17.5625,16.4,17.27,1175000,17.42,17.5625,16.4,17.27,1175000,0.0,1.0
2025-04-23,18.48,19.33,18.05,18.05,1464177,18.48,19.33,18.05,18.05,1464177,0.0,1.0
2025-04-24,19.13,20.3799,18.357,18.49,1319281,19.13,20.3799,18.357,18.49,1319281,0.0,1.0
2025-04-25,19.79,19.86,18.65,19.14,912456,19.79,19.86,18.65,19.14,912456,0.0,1.0
2025-04-28,19.34,20.89,18.8072,19.92,1057575,19.34,20.89,18.8072,19.92,1057575,0.0,1.0
2025-04-29,17.8,18.9558,17.76,18.93,1091538,17.8,18.9558,17.76,18.93,1091538,0.0,1.0
2025-04-30,19.46,19.491493,17.375,17.42,1651957,19.46,19.491493,17.375,17.42,1651957,0.0,1.0
2025-05-01,17.26,19.04,17.1027,19.0,1886717,17.26,19.04,17.1027,19.0,1886717,0.0,1.0
2025-05-02,17.48,17.8883,17.0,17.76,1347750,17.48,17.8883,17.0,17.76,1347750,0.0,1.0
2025-05-05,15.83,17.04,15.51,17.01,1628942,15.83,17.04,15.51,17.01,1628942,0.0,1.0
2025-05-06,15.27,15.6,14.32,15.6,1693115,15.27,15.6,14.32,15.6,1693115,0.0,1.0
2025-05-07,14.85,15.6406,14.8,15.3,887409,14.85,15.6406,14.8,15.3,887409,0.0,1.0
2025-05-08,15.14,15.58,14.85,15.0,1092752,15.14,15.58,14.85,15.0,1092752,0.0,1.0
2025-05-09,16.13,16.3341,15.4105,15.57,1240941,16.13,16.3341,15.4105,15.57,1240941,0.0,1.0
2025-05-12,17.6,18.5,16.58,16.97,1722459,17.6,18.5,16.58,16.97,1722459,0.0,1.0
2025-05-13,18.42,18.65,17.8,18.05,1236749,18.42,18.65,17.8,18.05,1236749,0.0,1.0
2025-05-14,17.08,18.83,17.02,18.5,1579939,17.08,18.83,17.02,18.5,1579939,0.0,1.0
2025-05-15,16.57,17.565,16.24,16.54,1016138,16.57,17.565,16.24,16.54,1016138,0.0,1.0
2025-05-16,17.72,18.75,16.48,16.62,1621857,17.72,18.75,16.48,16.62,1621857,0.0,1.0
2025-05-19,16.86,17.23,16.5,16.8,856698,16.86,17.23,16.5,16.8,856698,0.0,1.0
2025-05-20,15.85,17.24,15.81,16.91,1307281,15.85,17.24,15.81,16.91,1307281,0.0,1.0
2025-05-21,15.47,16.1895,15.3812,15.77,1111993,15.47,16.1895,15.3812,15.77,1111993,0.0,1.0
2025-05-22,17.45,18.19,15.35,15.5,2096799,17.45,18.19,15.35,15.5,2096799,0.0,1.0
2025-05-23,17.73,18.025,16.56,16.69,1051122,17.73,18.025,16.56,16.69,1051122,0.0,1.0
2025-05-27,17.71,18.63,17.1185,18.32,1332563,17.71,18.63,17.1185,18.32,1332563,0.0,1.0
2025-05-28,17.26,17.8,17.2019,17.53,504259,17.26,17.8,17.2019,17.53,504259,0.0,1.0
2025-05-29,17.22,18.035,16.9506,17.28,763157,17.22,18.035,16.9506,17.28,763157,0.0,1.0
2025-05-30,17.38,17.44,16.53,17.0,610570,17.38,17.44,16.53,17.0,610570,0.0,1.0
2025-06-02,17.62,17.63,16.8701,17.27,651913,17.62,17.63,16.8701,17.27,651913,0.0,1.0
2025-06-03,17.84,18.1,17.1,17.83,763718,17.84,18.1,17.1,17.83,763718,0.0,1.0
2025-06-04,20.52,20.83,17.41,17.89,2914470,20.52,20.83,17.41,17.89,2914470,0.0,1.0
2025-06-05,19.18,21.499,18.6,20.76,2620510,19.18,21.499,18.6,20.76,2620510,0.0,1.0
2025-06-06,22.72,23.429085,19.23,19.4,3151066,22.72,23.429085,19.23,19.4,3151066,0.0,1.0
2025-06-09,22.29,22.675,20.8141,22.54,1639990,22.29,22.675,20.8141,22.54,1639990,0.0,1.0
2025-06-10,21.23,22.23,20.3028,22.12,1334641,21.23,22.23,20.3028,22.12,1334641,0.0,1.0
2025-06-11,21.22,22.99,20.87,21.51,1610431,21.22,22.99,20.87,21.51,1610431,0.0,1.0
2025-06-12,20.59,21.38,20.252,21.03,792330,20.59,21.38,20.252,21.03,792330,0.0,1.0
2025-06-13,19.31,20.23,19.1,19.87,1111654,19.31,20.23,19.1,19.87,1111654,0.0,1.0
2025-06-16,20.03,20.34,19.65,19.97,882343,20.03,20.34,19.65,19.97,882343,0.0,1.0
2025-06-17,18.45,20.0229,18.2801,19.83,1129968,18.45,20.0229,18.2801,19.83,1129968,0.0,1.0
2025-06-18,18.81,18.95,18.14,18.9,2443208,18.81,18.95,18.14,18.9,2443208,0.0,1.0
2025-06-20,25.23,27.8999,22.0,22.1,12300891,25.23,27.8999,22.0,22.1,12300891,0.0,1.0
2025-06-23,20.4,23.905,19.54,23.905,5887502,20.4,23.905,19.54,23.905,5887502,0.0,1.0
2025-06-24,21.97,24.75,21.5,21.63,5178911,21.97,24.75,21.5,21.63,5178911,0.0,1.0
2025-06-25,20.65,23.55,20.64,22.72,2033409,20.65,23.55,20.64,22.72,2033409,0.0,1.0
2025-06-26,21.32,22.2,20.8112,21.31,1748395,21.32,22.2,20.8112,21.31,1748395,0.0,1.0
2025-06-27,22.38,24.88,21.26,21.96,3305478,22.38,24.88,21.26,21.96,3305478,0.0,1.0
2025-06-30,19.89,20.75,18.75,20.513,6104390,19.89,20.75,18.75,20.513,6104390,0.0,1.0
2025-07-01,20.03,20.08,19.152,19.91,2032373,20.03,20.08,19.152,19.91,2032373,0.0,1.0
2025-07-02,21.47,22.2984,19.7375,19.95,3966531,21.47,22.2984,19.7375,19.95,3966531,0.0,1.0
2025-07-03,21.15,22.17,20.75,21.5,1714597,21.15,22.17,20.75,21.5,1714597,0.0,1.0
2025-07-07,21.0,21.07,20.08,21.005,1560864,21.0,21.07,20.08,21.005,1560864,0.0,1.0
2025-07-08,21.25,22.09,20.77,21.175,1515717,21.25,22.09,20.77,21.175,1515717,0.0,1.0
2025-07-09,24.27,24.7,20.602,21.96,6258781,24.27,24.7,20.602,21.96,6258781,0.0,1.0
2025-07-10,21.1,22.1045,20.4,22.05,6501018,21.1,22.1045,20.4,22.05,6501018,0.0,1.0
2025-07-11,20.24,22.16,20.1,21.86,3519792,20.24,22.16,20.1,21.86,3519792,0.0,1.0
2025-07-14,20.07,20.4809,19.487,20.25,2051517,20.07,20.4809,19.487,20.25,2051517,0.0,1.0
2025-07-15,20.75,21.4,20.24,20.63,2073745,20.75,21.4,20.24,20.63,2073745,0.0,1.0
2025-07-16,20.415,21.06,19.9006,20.76,1396541,20.415,21.06,19.9006,20.76,1396541,0.0,1.0
2025-07-17,20.16,20.96,20.0647,20.7,1684192,20.16,20.96,20.0647,20.7,1684192,0.0,1.0
2025-07-18,19.04,20.55,19.01,20.4,2313462,19.04,20.55,19.01,20.4,2313462,0.0,1.0
2025-07-21,17.87,19.47,17.87,19.1,2585982,17.87,19.47,17.87,19.1,2585982,0.0,1.0
2025-07-22,17.95,18.27,17.48,17.8,1785689,17.95,18.27,17.48,17.8,1785689,0.0,1.0
2025-07-23,18.35,18.61,17.92,18.13,1033718,18.35,18.61,17.92,18.13,1033718,0.0,1.0
2025-07-24,17.76,18.4634,17.75,18.35,990702,17.76,18.4634,17.75,18.35,990702,0.0,1.0
2025-07-25,17.725,17.86,17.48,17.8,851417,17.725,17.86,17.48,17.8,851417,0.0,1.0
2025-07-28,17.33,18.05,17.0504,17.96,1014829,17.33,18.05,17.0504,17.96,1014829,0.0,1.0
2025-07-29,16.76,17.14,16.45,17.14,1214528,16.76,17.14,16.45,17.14,1214528,0.0,1.0
2025-07-30,16.31,17.15,16.13,16.67,1001671,16.31,17.15,16.13,16.67,1001671,0.0,1.0
2025-07-31,16.555,16.96,16.01,16.04,816428,16.555,16.96,16.01,16.04,816428,0.0,1.0
2025-08-01,15.98,16.2218,15.49,15.95,965427,15.98,16.2218,15.49,15.95,965427,0.0,1.0
2025-08-04,16.39,16.53,15.95,16.075,589821,16.39,16.53,15.95,16.075,589821,0.0,1.0
2025-08-05,16.31,16.66,16.07,16.33,490434,16.31,16.66,16.07,16.33,490434,0.0,1.0
2025-08-06,16.3,16.495,16.03,16.35,465235,16.3,16.495,16.03,16.35,465235,0.0,1.0
2025-08-07,15.73,16.57,15.41,16.32,889717,15.73,16.57,15.41,16.32,889717,0.0,1.0
2025-08-08,17.06,17.49,15.955,15.97,1377700,17.06,17.49,15.955,15.97,1377700,0.0,1.0
2025-08-11,16.83,17.66,16.79,17.37,1159723,16.83,17.66,16.79,17.37,1159723,0.0,1.0
2025-08-12,17.33,17.41,16.32,16.6,992378,17.33,17.41,16.32,16.6,992378,0.0,1.0
2025-08-13,17.6,17.9907,17.38,17.7,1305569,17.6,17.9907,17.38,17.7,1305569,0.0,1.0
2025-08-14,16.8,18.95,16.78,18.07,6446481,16.8,18.95,16.78,18.07,6446481,0.0,1.0
2025-08-15,17.47,17.605,15.75,16.605,2281817,17.47,17.605,15.75,16.605,2281817,0.0,1.0
2025-08-18,17.97,18.75,17.38,17.4,2738893,17.97,18.75,17.38,17.4,2738893,0.0,1.0
2025-08-19,18.0,18.1646,17.1039,18.0,1228298,18.0,18.1646,17.1039,18.0,1228298,0.0,1.0
2025-08-20,17.31,17.9,16.25,17.84,1487838,17.31,17.9,16.25,17.84,1487838,0.0,1.0
2025-08-21,17.29,17.43,16.74,16.875,667211,17.29,17.43,16.74,16.875,667211,0.0,1.0
2025-08-22,18.03,18.25,16.96,17.13,1178757,18.03,18.25,16.96,17.13,1178757,0.0,1.0
2025-08-25,17.36,18.25,17.01,17.99,973373,17.36,18.25,17.01,17.99,973373,0.0,1.0
2025-08-26,16.97,17.6743,16.8,17.11,870616,16.97,17.6743,16.8,17.11,870616,0.0,1.0
2025-08-27,16.16,17.1891,16.12,17.0,1119198,16.16,17.1891,16.12,17.0,1119198,0.0,1.0
2025-08-28,16.05,16.7,16.0,16.31,727301,16.05,16.7,16.0,16.31,727301,0.0,1.0
2025-08-29,16.55,16.7232,15.76,16.14,1165925,16.55,16.7232,15.76,16.14,1165925,0.0,1.0
2025-09-02,16.72,17.29,15.77,16.03,1109403,16.72,17.29,15.77,16.03,1109403,0.0,1.0
2025-09-03,16.89,17.4546,16.76,17.13,928158,16.89,17.4546,16.76,17.13,928158,0.0,1.0
2025-09-04,17.1,17.1,16.51,16.85,608882,17.1,17.1,16.51,16.85,608882,0.0,1.0
2025-09-05,17.3,17.42,16.61,17.16,597505,17.3,17.42,16.61,17.16,597505,0.0,1.0
2025-09-08,18.2,18.2,17.4187,17.42,991240,18.2,18.2,17.4187,17.42,991240,0.0,1.0
2025-09-09,18.48,18.5,17.8,18.0,751101,18.48,18.5,17.8,18.0,751101,0.0,1.0
2025-09-10,17.76,18.6297,17.45,18.5,943258,17.76,18.6297,17.45,18.5,943258,0.0,1.0
2025-09-11,17.95,18.57,17.71,17.82,810003,17.95,18.57,17.71,17.82,810003,0.0,1.0
2025-09-12,18.13,18.17,17.7,17.81,485056,18.13,18.17,17.7,17.81,485056,0.0,1.0
2025-09-15,17.83,18.3,17.5255,18.26,678920,17.83,18.3,17.5255,18.26,678920,0.0,1.0
2025-09-16,17.74,17.87,17.22,17.85,487023,17.74,17.87,17.22,17.85,487023,0.0,1.0
2025-09-17,20.07,21.4799,17.5,19.88,10743737,20.07,21.4799,17.5,19.88,10743737,0.0,1.0
2025-09-18,20.5,21.2199,19.6001,19.74,3082123,20.5,21.2199,19.6001,19.74,3082123,0.0,1.0
2025-09-19,21.49,22.12,20.695,20.75,3476045,21.49,22.12,20.695,20.75,3476045,0.0,1.0
2025-09-22,20.86,22.77,20.77,21.8,2690061,20.86,22.77,20.77,21.8,2690061,0.0,1.0
2025-09-23,20.27,21.71,19.77,21.19,2203954,20.27,21.71,19.77,21.19,2203954,0.0,1.0
2025-09-24,19.2,20.445,18.9,20.36,1823703,19.2,20.445,18.9,20.36,1823703,0.0,1.0
2025-09-25,18.78,19.045,18.16,18.4,1206429,18.78,19.045,18.16,18.4,1206429,0.0,1.0
2025-09-26,19.9,20.777,19.3,19.81,3062801,19.9,20.777,19.3,19.81,3062801,0.0,1.0
2025-09-29,19.47,20.36,19.32,20.11,1545973,19.47,20.36,19.32,20.11,1545973,0.0,1.0
2025-09-30,18.46,19.47,18.4,19.12,1336407,18.46,19.47,18.4,19.12,1336407,0.0,1.0
2025-10-01,18.55,18.64,17.9,18.21,1443404,18.55,18.64,17.9,18.21,1443404,0.0,1.0
2025-10-02,18.71,18.99,18.42,18.74,1000421,18.71,18.99,18.42,18.74,1000421,0.0,1.0
2025-10-03,18.41,19.305,18.15,18.8,1584432,18.41,19.305,18.15,18.8,1584432,0.0,1.0
2025-10-06,20.67,20.88,18.94,19.0,2913690,20.67,20.88,18.94,19.0,2913690,0.0,1.0
2025-10-07,19.99,22.08,19.88,21.93,3207771,19.99,22.08,19.88,21.93,3207771,0.0,1.0
2025-10-08,20.22,21.42,20.05,20.55,2261125,20.22,21.42,20.05,20.55,2261125,0.0,1.0
2025-10-09,19.34,20.46,18.96,20.0,2029352,19.34,20.46,18.96,20.0,2029352,0.0,1.0
2025-10-10,18.08,20.08,18.045,19.47,2997420,18.08,20.08,18.045,19.47,2997420,0.0,1.0
2025-10-13,18.7,19.1,18.27,18.89,1213388,18.7,19.1,18.27,18.89,1213388,0.0,1.0
2025-10-14,17.99,18.4,17.47,18.08,1851297,17.99,18.4,17.47,18.08,1851297,0.0,1.0
2025-10-15,17.38,18.69,16.81,18.56,1794563,17.38,18.69,16.81,18.56,1794563,0.0,1.0
2025-10-16,16.77,17.52,16.63,17.25,1135218,16.77,17.52,16.63,17.25,1135218,0.0,1.0
2025-10-17,16.95,17.33,16.54,16.56,893349,16.95,17.33,16.54,16.56,893349,0.0,1.0
2025-10-20,17.23,17.44,16.95,17.29,807954,17.23,17.44,16.95,17.29,807954,0.0,1.0
2025-10-21,18.08,18.6353,17.1603,17.5,1600083,18.08,18.6353,17.1603,17.5,1600083,0.0,1.0
2025-10-22,16.88,17.8257,16.4399,17.52,1414557,16.88,17.8257,16.4399,17.52,1414557,0.0,1.0
2025-10-23,16.86,17.06,16.51,16.91,709399,16.86,17.06,16.51,16.91,709399,0.0,1.0
2025-10-24,16.84,17.2899,16.8,17.16,739944,16.84,17.2899,16.8,17.16,739944,0.0,1.0
2025-10-27,16.86,17.2,16.6,17.16,823098,16.86,17.2,16.6,17.16,823098,0.0,1.0
2025-10-28,15.71,16.9756,15.7,16.9,1707658,15.71,16.9756,15.7,16.9,1707658,0.0,1.0
2025-10-29,15.8,16.1042,15.57,15.79,904242,15.8,16.1042,15.57,15.79,904242,0.0,1.0
2025-10-30,15.38,15.83,15.3,15.72,932199,15.38,15.83,15.3,15.72,932199,0.0,1.0
2025-10-31,15.87,16.17,15.62,15.62,751173,15.87,16.17,15.62,15.62,751173,0.0,1.0
2025-11-03,16.37,16.45,15.5564,15.8,1115976,16.37,16.45,15.5564,15.8,1115976,0.0,1.0
2025-11-04,14.8,16.13,14.78,15.7,1207128,14.8,16.13,14.78,15.7,1207128,0.0,1.0
2025-11-05,15.01,15.325,14.91,15.0,897530,15.01,15.325,14.91,15.0,897530,0.0,1.0
2025-11-06,14.07,14.99,13.9812,14.91,1173837,14.07,14.99,13.9812,14.91,1173837,0.0,1.0
2025-11-07,14.18,14.3481,13.46,13.695,878220,14.18,14.3481,13.46,13.695,878220,0.0,1.0
2025-11-10,14.39,14.76,14.0,14.64,679292,14.39,14.76,14.0,14.64,679292,0.0,1.0
2025-11-11,14.01,14.34,13.87,14.22,739316,14.01,14.34,13.87,14.22,739316,0.0,1.0
2025-11-12,13.54,14.2799,13.5,14.11,807689,13.54,14.2799,13.5,14.11,807689,0.0,1.0
2025-11-13,12.92,13.5,12.74,13.42,993749,12.92,13.5,12.74,13.42,993749,0.0,1.0
2025-11-14,12.94,13.5,12.23,12.24,1090169,12.94,13.5,12.23,12.24,1090169,0.0,1.0
2025-11-17,12.62,13.36,12.5,13.03,1806924,12.62,13.36,12.5,13.03,1806924,0.0,1.0
2025-11-18,13.81,15.15,12.85,14.43,3477090,13.81,15.15,12.85,14.43,3477090,0.0,1.0
2025-11-19,14.08,14.93,13.73,13.93,1840764,14.08,14.93,13.73,13.93,1840764,0.0,1.0
2025-11-20,13.34,15.8,13.253715,14.47,2066911,13.34,15.8,13.253715,14.47,2066911,0.0,1.0
2025-11-21,13.12,13.58,12.41,13.205,1527481,13.12,13.58,12.41,13.205,1527481,0.0,1.0
2025-11-24,13.07,13.4,12.68,13.3,1082502,13.07,13.4,12.68,13.3,1082502,0.0,1.0
2025-11-25,12.88,12.99,12.17,12.78,1051972,12.88,12.99,12.17,12.78,1051972,0.0,1.0
2025-11-26,12.99,13.29,12.78,12.92,929187,12.99,13.29,12.78,12.92,929187,0.0,1.0