date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-22,16.3,19.7991,13.41,19.0,510088,163.0,197.991,134.1,190.0,51008.8,0.0,1.0
2022-06-23,20.5,29.64,17.08,19.22,740292,205.0,296.4,170.8,192.2,74029.2,0.0,1.0
2022-06-24,19.8,22.9999,18.7,20.98,161677,198.0,229.999,187.0,209.8,16167.7,0.0,1.0
2022-06-27,22.75,23.1,19.0,19.25,207197,227.5,231.0,190.0,192.5,20719.7,0.0,1.0
2022-06-28,23.49,24.57,21.4861,23.3,224491,234.9,245.7,214.861,233.0,22449.1,0.0,1.0
2022-06-29,19.56,23.79,19.56,22.62,148533,195.6,237.9,195.6,226.2,14853.3,0.0,1.0
2022-06-30,16.4,19.95,16.16,18.1,132089,164.0,199.5,161.6,181.0,13208.9,0.0,1.0
2022-07-01,16.95,19.197,16.82,16.82,54684,169.5,191.97,168.2,168.2,5468.4,0.0,1.0
2022-07-05,16.5,17.8922,16.2525,16.34,73579,165.0,178.922,162.525,163.4,7357.9,0.0,1.0
2022-07-06,17.75,18.5,16.995,16.995,93257,177.5,185.0,169.95,169.95,9325.7,0.0,1.0
2022-07-07,18.5,19.08,17.7,18.0,92448,185.0,190.8,177.0,180.0,9244.8,0.0,1.0
2022-07-08,21.56,21.75,18.4,18.53,67125,215.6,217.5,184.0,185.3,6712.5,0.0,1.0
2022-07-11,22.42,23.96,20.14,21.7,98190,224.2,239.6,201.4,217.0,9819,0.0,1.0
2022-07-12,22.64,23.2,21.8901,22.54,29074,226.4,232.0,218.901,225.4,2907.4,0.0,1.0
2022-07-13,22.73,23.0,22.02,22.02,25210,227.3,230.0,220.2,220.2,2521,0.0,1.0
2022-07-14,22.89,24.2,21.96,24.2,45597,228.9,242.0,219.6,242.0,4559.7,0.0,1.0
2022-07-15,25.36,25.87,23.2741,24.2,58578,253.6,258.7,232.741,242.0,5857.8,0.0,1.0
2022-07-18,27.73,28.2635,26.0,26.5,60828,277.3,282.635,260.0,265.0,6082.8,0.0,1.0
2022-07-19,27.69,28.27,26.11,27.49,70739,276.9,282.7,261.1,274.9,7073.9,0.0,1.0
2022-07-20,28.05,28.38,26.3746,26.88,49035,280.5,283.8,263.746,268.8,4903.5,0.0,1.0
2022-07-21,29.62,30.59,25.8743,27.9,49313,296.2,305.9,258.743,279.0,4931.3,0.0,1.0
2022-07-22,28.15,31.0,25.12,30.01,57218,281.5,310.0,251.2,300.1,5721.8,0.0,1.0
2022-07-25,30.99,30.99,25.31,30.56,48756,309.9,309.9,253.1,305.6,4875.6,0.0,1.0
2022-07-26,30.55,30.81,26.9,30.81,42805,305.5,308.1,269.0,308.1,4280.5,0.0,1.0
2022-07-27,30.16,30.5,27.2301,30.08,23395,301.6,305.0,272.301,300.8,2339.5,0.0,1.0
2022-07-28,30.5,32.0,29.39,30.02,26997,305.0,320.0,293.9,300.2,2699.7,0.0,1.0
2022-07-29,30.0,32.75,29.51,30.25,20220,300.0,327.5,295.1,302.5,2022,0.0,1.0
2022-08-01,34.0,35.75,31.26,31.87,33411,340.0,357.5,312.6,318.7,3341.1,0.0,1.0
2022-08-02,38.69,39.69,33.02,38.74,43617,386.9,396.9,330.2,387.4,4361.7,0.0,1.0
2022-08-03,48.94,72.99,38.83,39.74,149411,489.4,729.9,388.3,397.4,14941.1,0.0,1.0
2022-08-04,45.05,49.49,42.1,49.49,95244,450.5,494.9,421.0,494.9,9524.4,0.0,1.0
2022-08-05,43.79,48.0,38.6,44.1,79630,437.9,480.0,386.0,441.0,7963,0.0,1.0
2022-08-08,43.1,43.8939,37.0,42.81,54105,431.0,438.939,370.0,428.1,5410.5,0.0,1.0
2022-08-09,43.13,43.2,35.79,42.01,47523,431.3,432.0,357.9,420.1,4752.3,0.0,1.0
2022-08-10,42.31,42.55,37.28,42.5,67484,423.1,425.5,372.8,425.0,6748.4,0.0,1.0
2022-08-11,43.4,43.99,38.6363,43.99,51331,434.0,439.9,386.363,439.9,5133.1,0.0,1.0
2022-08-12,48.43,48.48,43.0,44.05,60012,484.3,484.8,430.0,440.5,6001.2,0.0,1.0
2022-08-15,50.65,51.9418,45.5,46.5,62393,506.5,519.418,455.0,465.0,6239.3,0.0,1.0
2022-08-16,50.0,52.08,48.5,51.0,51398,500.0,520.8,485.0,510.0,5139.8,0.0,1.0
2022-08-17,52.91,62.29,49.12,62.18,67708,529.1,622.9,491.2,621.8,6770.8,0.0,1.0
2022-08-18,66.15,77.0,39.25,54.91,1050200,661.5,770.0,392.5,549.1,105020,0.0,1.0
2022-08-19,50.85,95.0,42.2,76.97,318500,508.5,950.0,422.0,769.7,31850,0.0,1.0
2022-08-22,35.5,44.98,35.5,44.98,250642,355.0,449.8,355.0,449.8,25064.2,0.0,1.0
2022-08-23,21.99,35.5,20.27,35.5,277985,219.9,355.0,202.7,355.0,27798.5,0.0,1.0
2022-08-24,27.01,34.9799,18.12,21.28,1132104,270.1,349.799,181.2,212.8,113210.4,0.0,1.0
2022-08-25,37.33,43.0999,24.75,28.0,1947062,373.3,430.999,247.5,280.0,194706.2,0.0,1.0
2022-08-26,31.91,36.7576,31.0,36.58,259609,319.1,367.576,310.0,365.8,25960.9,0.0,1.0
2022-08-29,31.0,35.64,30.75,31.8,345312,310.0,356.4,307.5,318.0,34531.2,0.0,1.0
2022-08-30,31.82,32.9,31.0,31.07,146835,318.2,329.0,310.0,310.7,14683.5,0.0,1.0
2022-08-31,33.41,34.5,31.1966,32.3,283616,334.1,345.0,311.966,323.0,28361.6,0.0,1.0
2022-09-01,30.45,39.9999,29.63,33.77,330183,304.5,399.999,296.3,337.7,33018.3,0.0,1.0
2022-09-02,31.75,32.0,31.0,31.01,89925,317.5,320.0,310.0,310.1,8992.5,0.0,1.0
2022-09-06,31.3,34.0,31.0,32.0,317570,313.0,340.0,310.0,320.0,31757,0.0,1.0
2022-09-07,30.01,33.0,29.65,31.5,365648,300.1,330.0,296.5,315.0,36564.8,0.0,1.0
2022-09-08,30.5,32.5,30.01,31.0,407566,305.0,325.0,300.1,310.0,40756.6,0.0,1.0
2022-09-09,31.99,33.0,30.05,30.05,401829,319.9,330.0,300.5,300.5,40182.9,0.0,1.0
2022-09-12,30.0,33.22,30.0,31.82,427756,300.0,332.2,300.0,318.2,42775.6,0.0,1.0
2022-09-13,30.17,31.5,30.01,30.33,410969,301.7,315.0,300.1,303.3,41096.9,0.0,1.0
2022-09-14,30.0,36.46,28.3,30.18,446455,300.0,364.6,283.0,301.8,44645.5,0.0,1.0
2022-09-15,30.17,31.115,28.0,30.2,423481,301.7,311.15,280.0,302.0,42348.1,0.0,1.0
2022-09-16,30.05,33.5499,28.32,28.32,427132,300.5,335.499,283.2,283.2,42713.2,0.0,1.0
2022-09-19,28.8,30.2,27.84,29.5,412777,288.0,302.0,278.4,295.0,41277.7,0.0,1.0
2022-09-20,28.01,29.7685,27.3736,28.41,408448,280.1,297.685,273.736,284.1,40844.8,0.0,1.0
2022-09-21,27.0,28.2,27.0,28.02,410488,270.0,282.0,270.0,280.2,41048.8,0.0,1.0
2022-09-22,27.54,29.49,27.0,27.01,404797,275.4,294.9,270.0,270.1,40479.7,0.0,1.0
2022-09-23,52.89,94.999,25.17,27.25,1335292,528.9,949.99,251.7,272.5,133529.2,0.0,1.0
2022-09-26,40.72,49.4999,30.41,40.88,1153601,407.2,494.999,304.1,408.8,115360.1,0.0,1.0
2022-09-27,33.58,39.0624,33.29,37.37,197862,335.8,390.624,332.9,373.7,19786.2,0.0,1.0
2022-09-28,28.49,33.832,27.51,31.68,239479,284.9,338.32,275.1,316.8,23947.9,0.0,1.0
2022-09-29,32.4,43.32,26.2,27.64,470235,324.0,433.2,262.0,276.4,47023.5,0.0,1.0
2022-09-30,27.45,35.0,26.4001,31.75,470270,274.5,350.0,264.001,317.5,47027,0.0,1.0
2022-10-03,25.46,29.5,25.06,27.75,407434,254.6,295.0,250.6,277.5,40743.4,0.0,1.0
2022-10-04,25.04,26.8,24.01,25.02,407176,250.4,268.0,240.1,250.2,40717.6,0.0,1.0
2022-10-05,23.46,25.3,22.52,25.0,409103,234.6,253.0,225.2,250.0,40910.3,0.0,1.0
2022-10-06,26.33,26.4999,23.25,23.25,507585,263.3,264.999,232.5,232.5,50758.5,0.0,1.0
2022-10-07,23.4,26.15,23.3,25.95,410703,234.0,261.5,233.0,259.5,41070.3,0.0,1.0
2022-10-10,21.29,24.69,19.65,22.93,415532,212.9,246.9,196.5,229.3,41553.2,0.0,1.0
2022-10-11,22.82,23.99,20.1,21.24,401359,228.2,239.9,201.0,212.4,40135.9,0.0,1.0
2022-10-12,21.29,23.465,20.6001,22.2,404454,212.9,234.65,206.001,222.0,40445.4,0.0,1.0
2022-10-13,20.62,21.5,19.7356,20.91,453439,206.2,215.0,197.356,209.1,45343.9,0.0,1.0
2022-10-14,19.6,21.09,18.64,20.37,374116,196.0,210.9,186.4,203.7,37411.6,0.0,1.0
2022-10-17,19.09,20.32,18.77,20.32,425875,190.9,203.2,187.7,203.2,42587.5,0.0,1.0
2022-10-18,21.9,24.22,19.0046,19.32,357098,219.0,242.2,190.046,193.2,35709.8,0.0,1.0
2022-10-19,21.94,23.9,21.0,21.89,397167,219.4,239.0,210.0,218.9,39716.7,0.0,1.0
2022-10-20,21.25,22.7,21.18,21.5015,371445,212.5,227.0,211.8,215.015,37144.5,0.0,1.0
2022-10-21,21.74,22.1252,20.69,21.89,421661,217.4,221.252,206.9,218.9,42166.1,0.0,1.0
2022-10-24,20.69,21.4,18.72,20.33,388418,206.9,214.0,187.2,203.3,38841.8,0.0,1.0
2022-10-25,23.01,24.4,19.49,19.49,410786,230.1,244.0,194.9,194.9,41078.6,0.0,1.0
2022-10-26,24.63,27.8,22.68,23.01,549090,246.3,278.0,226.8,230.1,54909,0.0,1.0
2022-10-27,26.34,27.0,24.535,24.87,484193,263.4,270.0,245.35,248.7,48419.3,0.0,1.0
2022-10-28,25.99,27.5,23.76,26.35,594309,259.9,275.0,237.6,263.5,59430.9,0.0,1.0
2022-10-31,21.16,25.5,19.59,25.5,369591,211.6,255.0,195.9,255.0,36959.1,0.0,1.0
2022-11-01,22.5,23.7,20.32,21.7,383394,225.0,237.0,203.2,217.0,38339.4,0.0,1.0
2022-11-02,19.2,22.9525,19.0,21.73,381286,192.0,229.525,190.0,217.3,38128.6,0.0,1.0
2022-11-03,16.96,19.091,15.25,19.07,348568,169.6,190.91,152.5,190.7,34856.8,0.0,1.0
2022-11-04,17.8,19.365,16.7,17.51,174667,178.0,193.65,167.0,175.1,17466.7,0.0,1.0
2022-11-07,16.3,18.1,15.5,17.44,880244,163.0,181.0,155.0,174.4,88024.4,0.0,1.0
2022-11-08,12.32,17.32,8.5786,16.5,1255933,123.2,173.2,85.786,165.0,125593.3,0.0,1.0
2022-11-09,5.965,9.3,5.6471,8.82,596292,59.65,93.0,56.471,88.2,59629.2,0.0,1.0
2022-11-10,5.79,6.765,4.94,6.66,233497,57.9,67.65,49.4,66.6,23349.7,0.0,1.0
2022-11-11,5.71,6.99,5.01,5.99,592177,57.1,69.9,50.1,59.9,59217.7,0.0,1.0
2022-11-14,6.1,6.6,5.51,6.39,1328299,61.0,66.0,55.1,63.9,132829.9,0.0,1.0
2022-11-15,5.69,6.1496,5.51,5.96,392160,56.9,61.496,55.1,59.6,39216,0.0,1.0
2022-11-16,4.3,5.56,4.07,5.56,468569,43.0,55.6,40.7,55.6,46856.9,0.0,1.0
2022-11-17,2.31,4.23,2.2,4.21,2137280,23.1,42.3,22.0,42.1,213728,0.0,1.0
2022-11-18,2.55,3.2,2.35,2.64,3151045,25.5,32.0,23.5,26.4,315104.5,0.0,1.0
2022-11-21,2.11,2.59,2.0438,2.47,638926,21.1,25.9,20.438,24.7,63892.6,0.0,1.0
2022-11-22,2.03,2.25,1.91,2.05,1589862,20.3,22.5,19.1,20.5,158986.2,0.0,1.0
2022-11-23,2.15,2.55,1.98,2.47,8091454,21.5,25.5,19.8,24.7,809145.4,0.0,1.0
2022-11-25,2.06,2.15,2.0,2.15,384682,20.6,21.5,20.0,21.5,38468.2,0.0,1.0
2022-11-28,1.79,2.04,1.67,1.96,1343404,17.9,20.4,16.7,19.6,134340.4,0.0,1.0
2022-11-29,1.66,1.79,1.62,1.72,736070,16.6,17.9,16.2,17.2,73607,0.0,1.0
2022-11-30,1.56,1.72,1.48,1.72,816124,15.6,17.2,14.8,17.2,81612.4,0.0,1.0
2022-12-01,1.45,1.61,1.44,1.57,1409286,14.5,16.1,14.4,15.7,140928.6,0.0,1.0
2022-12-02,1.39,1.49,1.31,1.44,1003294,13.9,14.9,13.1,14.4,100329.4,0.0,1.0
2022-12-05,1.36,1.5,1.29,1.41,788159,13.6,15.0,12.9,14.1,78815.9,0.0,1.0
2022-12-06,1.24,1.37,1.2196,1.37,578562,12.4,13.7,12.196,13.7,57856.2,0.0,1.0
2022-12-07,1.32,1.35,1.13,1.23,549398,13.2,13.5,11.3,12.3,54939.8,0.0,1.0
2022-12-08,1.25,1.4488,1.22,1.38,702399,12.5,14.488,12.2,13.8,70239.9,0.0,1.0
2022-12-09,1.33,1.36,1.2,1.24,381068,13.3,13.6,12.0,12.4,38106.8,0.0,1.0
2022-12-12,1.52,1.74,1.27,1.4,1822583,15.2,17.4,12.7,14.0,182258.3,0.0,1.0
2022-12-13,1.3,1.5899,1.21,1.56,1307822,13.0,15.899,12.1,15.6,130782.2,0.0,1.0
2022-12-14,1.25,1.31,1.2,1.28,342392,12.5,13.1,12.0,12.8,34239.2,0.0,1.0
2022-12-15,1.12,1.2611,1.01,1.23,530670,11.2,12.611,10.1,12.3,53067,0.0,1.0
2022-12-16,1.13,1.2399,1.09,1.11,392228,11.3,12.399,10.9,11.1,39222.8,0.0,1.0
2022-12-19,1.02,1.23,0.94,1.16,1795018,10.2,12.3,9.4,11.6,179501.8,0.0,1.0
2022-12-20,1.06,1.15,0.95,0.96,1265866,10.6,11.5,9.5,9.6,126586.6,0.0,1.0
2022-12-21,1.06,1.11,1.0,1.0,404787,10.6,11.1,10.0,10.0,40478.7,0.0,1.0
2022-12-22,1.07,1.1,1.0,1.1,268480,10.7,11.0,10.0,11.0,26848,0.0,1.0
2022-12-23,1.03,1.1091,1.01,1.05,434274,10.3,11.091,10.1,10.5,43427.4,0.0,1.0
2022-12-27,1.02,1.14,1.01,1.01,637456,10.2,11.4,10.1,10.1,63745.6,0.0,1.0
2022-12-28,1.02,1.06,0.9447,1.0,375323,10.2,10.6,9.447,10.0,37532.3,0.0,1.0
2022-12-29,1.03,1.05,0.97,0.99,213205,10.3,10.5,9.7,9.9,21320.5,0.0,1.0
2022-12-30,1.1,1.1101,1.01,1.02,319806,11.0,11.101,10.1,10.2,31980.6,0.0,1.0
2023-01-03,1.03,1.11,0.95,1.06,310376,10.3,11.1,9.5,10.6,31037.6,0.0,1.0
2023-01-04,1.07,1.1,1.0126,1.05,188631,10.7,11.0,10.126,10.5,18863.1,0.0,1.0
2023-01-05,1.26,1.46,1.075,1.075,4272340,12.6,14.6,10.75,10.75,427234,0.0,1.0
2023-01-06,2.24,2.44,1.27,1.43,13750713,22.4,24.4,12.7,14.3,1375071.3,0.0,1.0
2023-01-09,1.95,2.3,1.67,2.06,4844870,19.5,23.0,16.7,20.6,484487,0.0,1.0
2023-01-10,2.36,2.97,1.86,1.86,16113134,23.6,29.7,18.6,18.6,1611313.4,0.0,1.0
2023-01-11,2.18,2.78,2.0,2.45,5398725,21.8,27.8,20.0,24.5,539872.5,0.0,1.0
2023-01-12,1.98,2.2,1.9,2.07,1993380,19.8,22.0,19.0,20.7,199338,0.0,1.0
2023-01-13,2.2,2.3,1.89,1.98,1588402,22.0,23.0,18.9,19.8,158840.2,0.0,1.0
2023-01-17,2.02,2.2,1.98,2.1,717940,20.2,22.0,19.8,21.0,71794,0.0,1.0
2023-01-18,1.85,2.08,1.73,2.03,1232694,18.5,20.8,17.3,20.3,123269.4,0.0,1.0
2023-01-19,1.85,1.93,1.75,1.85,511483,18.5,19.3,17.5,18.5,51148.3,0.0,1.0
2023-01-20,1.6,1.88,1.5254,1.85,944676,16.0,18.8,15.254,18.5,94467.6,0.0,1.0
2023-01-23,1.61,1.69,1.55,1.66,425828,16.1,16.9,15.5,16.6,42582.8,0.0,1.0
2023-01-24,1.55,1.66,1.47,1.65,431877,15.5,16.6,14.7,16.5,43187.7,0.0,1.0
2023-01-25,1.49,1.5816,1.45,1.58,335641,14.9,15.816,14.5,15.8,33564.1,0.0,1.0
2023-01-26,1.49,1.57,1.45,1.49,328705,14.9,15.7,14.5,14.9,32870.5,0.0,1.0
2023-01-27,1.48,1.54,1.3801,1.4,275907,14.8,15.4,13.801,14.0,27590.7,0.0,1.0
2023-01-30,1.43,1.54,1.43,1.54,214281,14.3,15.4,14.3,15.4,21428.1,0.0,1.0
2023-01-31,1.52,1.54,1.4,1.4,377227,15.2,15.4,14.0,14.0,37722.7,0.0,1.0
2023-02-01,3.43,3.5,1.49,1.49,47358782,34.3,35.0,14.9,14.9,4735878.2,0.0,1.0
2023-02-02,2.26,2.7,2.03,2.5,6780871,22.6,27.0,20.3,25.0,678087.1,0.0,1.0
2023-02-03,2.05,2.39,2.0,2.13,2255398,20.5,23.9,20.0,21.3,225539.8,0.0,1.0
2023-02-06,2.02,2.25,2.0,2.01,1046732,20.2,22.5,20.0,20.1,104673.2,0.0,1.0
2023-02-07,2.42,3.38,2.0601,2.1,36809811,24.2,33.8,20.601,21.0,3680981.1,0.0,1.0
2023-02-08,2.38,2.6599,2.2,2.28,2797810,23.8,26.599,22.0,22.8,279781,0.0,1.0
2023-02-09,2.44,3.12,2.38,2.58,19177471,24.4,31.2,23.8,25.8,1917747.1,0.0,1.0
2023-02-10,2.43,2.68,2.21,2.44,2116049,24.3,26.8,22.1,24.4,211604.9,0.0,1.0
2023-02-13,2.65,2.81,2.32,2.49,2262279,26.5,28.1,23.2,24.9,226227.9,0.0,1.0
2023-02-14,2.4,3.08,2.39,2.59,5357010,24.0,30.8,23.9,25.9,535701,0.0,1.0
2023-02-15,2.33,2.62,2.28,2.45,1361983,23.3,26.2,22.8,24.5,136198.3,0.0,1.0
2023-02-16,2.27,2.37,2.1,2.34,1017797,22.7,23.7,21.0,23.4,101779.7,0.0,1.0
2023-02-17,2.5,2.65,2.21,2.27,1279050,25.0,26.5,22.1,22.7,127905,0.0,1.0
2023-02-21,2.31,2.62,2.2715,2.45,663729,23.1,26.2,22.715,24.5,66372.9,0.0,1.0
2023-02-22,2.28,2.34,2.2,2.31,691603,22.8,23.4,22.0,23.1,69160.3,0.0,1.0
2023-02-23,2.38,2.46,2.25,2.39,766346,23.8,24.6,22.5,23.9,76634.6,0.0,1.0
2023-02-24,2.18,2.34,2.12,2.25,509061,21.8,23.4,21.2,22.5,50906.1,0.0,1.0
2023-02-27,1.96,2.1799,1.9,2.16,496590,19.6,21.799,19.0,21.6,49659,0.0,1.0
2023-02-28,1.94,1.95,1.79,1.95,534008,19.4,19.5,17.9,19.5,53400.8,0.0,1.0
2023-03-01,1.95,2.05,1.89,2.01,273791,19.5,20.5,18.9,20.1,27379.1,0.0,1.0
2023-03-02,2.19,2.23,1.8426,1.96,740454,21.9,22.3,18.426,19.6,74045.4,0.0,1.0
2023-03-03,2.12,2.28,2.05,2.16,388461,21.2,22.8,20.5,21.6,38846.1,0.0,1.0
2023-03-06,2.2,2.21,2.06,2.13,291973,22.0,22.1,20.6,21.3,29197.3,0.0,1.0
2023-03-07,2.04,2.15,1.98,2.15,263679,20.4,21.5,19.8,21.5,26367.9,0.0,1.0
2023-03-08,2.01,2.03,1.92,1.98,147562,20.1,20.3,19.2,19.8,14756.2,0.0,1.0
2023-03-09,1.93,2.02,1.86,1.94,254510,19.3,20.2,18.6,19.4,25451,0.0,1.0
2023-03-10,1.81,1.99,1.76,1.92,177036,18.1,19.9,17.6,19.2,17703.6,0.0,1.0
2023-03-13,1.98,1.98,1.62,1.86,330398,19.8,19.8,16.2,18.6,33039.8,0.0,1.0
2023-03-14,1.79,2.04,1.76,1.9,226596,17.9,20.4,17.6,19.0,22659.6,0.0,1.0
2023-03-15,1.74,1.8,1.6999,1.8,116821,17.4,18.0,16.999,18.0,11682.1,0.0,1.0
2023-03-16,1.77,1.78,1.67,1.73,95335,17.7,17.8,16.7,17.3,9533.5,0.0,1.0
2023-03-17,1.63,1.7616,1.61,1.68,192818,16.3,17.616,16.1,16.8,19281.8,0.0,1.0
2023-03-20,1.43,1.7,1.33,1.7,554493,14.3,17.0,13.3,17.0,55449.3,0.0,1.0
2023-03-21,1.45,1.53,1.3782,1.41,189131,14.5,15.3,13.782,14.1,18913.1,0.0,1.0
2023-03-22,1.38,1.55,1.38,1.48,107802,13.8,15.5,13.8,14.8,10780.2,0.0,1.0
2023-03-23,1.47,1.52,1.4,1.52,93873,14.7,15.2,14.0,15.2,9387.3,0.0,1.0
2023-03-24,1.46,1.5099,1.3815,1.45,83869,14.6,15.099,13.815,14.5,8386.9,0.0,1.0
2023-03-27,1.59,1.63,1.47,1.5,177912,15.9,16.3,14.7,15.0,17791.2,0.0,1.0
2023-03-28,1.67,1.67,1.59,1.59,93367,16.7,16.7,15.9,15.9,9336.7,0.0,1.0
2023-03-29,1.64,1.7006,1.6,1.7,127842,16.4,17.006,16.0,17.0,12784.2,0.0,1.0
2023-03-30,1.55,1.64,1.53,1.64,89239,15.5,16.4,15.3,16.4,8923.9,0.0,1.0
2023-03-31,1.5,1.57,1.47,1.56,86581,15.0,15.7,14.7,15.6,8658.1,0.0,1.0
2023-04-03,1.57,1.57,1.42,1.43,275667,15.7,15.7,14.2,14.3,27566.7,0.0,1.0
2023-04-04,1.58,1.6224,1.48,1.6136,100295,15.8,16.224,14.8,16.136,10029.5,0.0,1.0
2023-04-05,1.6,1.65,1.5267,1.53,91493,16.0,16.5,15.267,15.3,9149.3,0.0,1.0
2023-04-06,1.5,1.58,1.5,1.56,92729,15.0,15.8,15.0,15.6,9272.9,0.0,1.0
2023-04-10,1.41,1.55,1.4,1.48,82414,14.1,15.5,14.0,14.8,8241.4,0.0,1.0
2023-04-11,1.43,1.6,1.41,1.49,191974,14.3,16.0,14.1,14.9,19197.4,0.0,1.0
2023-04-12,1.38,1.5,1.38,1.43,85789,13.8,15.0,13.8,14.3,8578.9,0.0,1.0
2023-04-13,1.33,1.4443,1.31,1.38,122339,13.3,14.443,13.1,13.8,12233.9,0.0,1.0
2023-04-14,1.28,1.4,1.26,1.39,130131,12.8,14.0,12.6,13.9,13013.1,0.0,1.0
2023-04-17,1.23,1.31,1.22,1.31,179948,12.3,13.1,12.2,13.1,17994.8,0.0,1.0
2023-04-18,1.24,1.3,1.2,1.2,139971,12.4,13.0,12.0,12.0,13997.1,0.0,1.0
2023-04-19,1.255,1.3,1.24,1.3,186910,12.55,13.0,12.4,13.0,18691,0.0,1.0
2023-04-20,1.17,1.2199,1.1,1.19,147808,11.7,12.199,11.0,11.9,14780.8,0.0,1.0
2023-04-21,1.27,1.32,1.1204,1.1204,395262,12.7,13.2,11.204,11.204,39526.2,0.0,1.0
2023-04-24,1.19,1.27,1.14,1.27,129027,11.9,12.7,11.4,12.7,12902.7,0.0,1.0
2023-04-25,1.1492,1.21,1.11,1.21,89070,11.492,12.1,11.1,12.1,8907,0.0,1.0
2023-04-26,1.085,1.1439,1.03,1.14,113046,10.85,11.439,10.3,11.4,11304.6,0.0,1.0
2023-04-27,1.0328,1.1,1.0115,1.1,869158,10.328,11.0,10.115,11.0,86915.8,0.0,1.0
2023-04-28,1.35,1.97,1.18,1.6,24240836,13.5,19.7,11.8,16.0,2424083.6,0.0,1.0
2023-05-01,1.27,1.57,1.18,1.34,3133199,12.7,15.7,11.8,13.4,313319.9,0.0,1.0
2023-05-02,1.38,1.55,1.25,1.27,2151018,13.8,15.5,12.5,12.7,215101.8,0.0,1.0
2023-05-03,1.3,1.35,1.25,1.3,711969,13.0,13.5,12.5,13.0,71196.9,0.0,1.0
2023-05-04,1.29,1.38,1.24,1.38,550486,12.9,13.8,12.4,13.8,55048.6,0.0,1.0
2023-05-05,1.28,1.32,1.22,1.26,273694,12.8,13.2,12.2,12.6,27369.4,0.0,1.0
2023-05-08,1.26,1.3,1.2,1.24,277822,12.6,13.0,12.0,12.4,27782.2,0.0,1.0
2023-05-09,1.25,1.2697,1.2,1.25,197046,12.5,12.697,12.0,12.5,19704.6,0.0,1.0
2023-05-10,1.25,1.25,1.18,1.22,219645,12.5,12.5,11.8,12.2,21964.5,0.0,1.0
2023-05-11,1.16,1.2316,1.11,1.22,249919,11.6,12.316,11.1,12.2,24991.9,0.0,1.0
2023-05-12,1.0801,1.16,1.06,1.1,225120,10.801,11.6,10.6,11.0,22512,0.0,1.0
2023-05-15,1.13,1.1399,1.07,1.07,119507,11.3,11.399,10.7,10.7,11950.7,0.0,1.0
2023-05-16,1.1,1.1199,1.05,1.1,182456,11.0,11.199,10.5,11.0,18245.6,0.0,1.0
2023-05-17,1.09,1.13,1.05,1.1,95764,10.9,11.3,10.5,11.0,9576.4,0.0,1.0
2023-05-18,1.08,1.1,1.06,1.08,77029,10.8,11.0,10.6,10.8,7702.9,0.0,1.0
2023-05-19,1.04,1.11,1.04,1.06,164902,10.4,11.1,10.4,10.6,16490.2,0.0,1.0
2023-05-22,1.04,1.08,1.03,1.06,270187,10.4,10.8,10.3,10.6,27018.7,0.0,1.0
2023-05-23,1.09,1.21,1.08,1.09,421018,10.9,12.1,10.8,10.9,42101.8,0.0,1.0
2023-05-24,1.14,1.18,1.06,1.08,250876,11.4,11.8,10.6,10.8,25087.6,0.0,1.0
2023-05-25,1.08,1.14,1.08,1.11,130752,10.8,11.4,10.8,11.1,13075.2,0.0,1.0
2023-05-26,1.0805,1.13,1.06,1.06,128592,10.805,11.3,10.6,10.6,12859.2,0.0,1.0
2023-05-30,1.0984,1.1181,1.08,1.08,67564,10.984,11.181,10.8,10.8,6756.4,0.0,1.0
2023-05-31,1.085,1.105,1.08,1.1,57143,10.85,11.05,10.8,11.0,5714.3,0.0,1.0
2023-06-01,1.1679,1.18,1.09,1.099,204053,11.679,11.8,10.9,10.99,20405.3,0.0,1.0
2023-06-02,1.21,1.24,1.15,1.15,424850,12.1,12.4,11.5,11.5,42485,0.0,1.0
2023-06-05,1.18,1.22,1.13,1.18,129795,11.8,12.2,11.3,11.8,12979.5,0.0,1.0
2023-06-06,1.1601,1.18,1.13,1.18,56124,11.601,11.8,11.3,11.8,5612.4,0.0,1.0
2023-06-07,1.125,1.17,1.08,1.1601,151964,11.25,11.7,10.8,11.601,15196.4,0.0,1.0
2023-06-08,1.1,1.125,1.09,1.12,84408,11.0,11.25,10.9,11.2,8440.8,0.0,1.0
2023-06-09,1.14,1.18,1.1,1.1,154594,11.4,11.8,11.0,11.0,15459.4,0.0,1.0
2023-06-12,1.13,1.16,1.11,1.12,141572,11.3,11.6,11.1,11.2,14157.2,0.0,1.0
2023-06-13,1.2399,1.25,1.12,1.12,247048,12.399,12.5,11.2,11.2,24704.8,0.0,1.0
2023-06-14,1.1381,1.24,1.1,1.24,181870,11.381,12.4,11.0,12.4,18187,0.0,1.0
2023-06-15,1.2,1.2,1.12,1.14,153521,12.0,12.0,11.2,11.4,15352.1,0.0,1.0
2023-06-16,1.25,1.25,1.15,1.2,227413,12.5,12.5,11.5,12.0,22741.3,0.0,1.0
2023-06-20,1.12,1.2197,1.12,1.18,115999,11.2,12.197,11.2,11.8,11599.9,0.0,1.0
2023-06-21,1.16,1.17,1.12,1.17,68857,11.6,11.7,11.2,11.7,6885.7,0.0,1.0
2023-06-22,1.13,1.16,1.12,1.16,51621,11.3,11.6,11.2,11.6,5162.1,0.0,1.0
2023-06-23,1.11,1.13,1.1,1.1,84283,11.1,11.3,11.0,11.0,8428.3,0.0,1.0
2023-06-26,1.09,1.14,1.06,1.11,58640,10.9,11.4,10.6,11.1,5864,0.0,1.0
2023-06-27,1.0905,1.11,1.07,1.105,48385,10.905,11.1,10.7,11.05,4838.5,0.0,1.0
2023-06-28,1.105,1.11,1.07,1.08,49368,11.05,11.1,10.7,10.8,4936.8,0.0,1.0
2023-06-29,1.14,1.14,1.07,1.11,117132,11.4,11.4,10.7,11.1,11713.2,0.0,1.0
2023-06-30,1.05,1.0999,0.988,1.0,512676,10.5,10.999,9.88,10.0,51267.6,0.0,1.0
2023-07-03,1.07,1.09,1.03,1.03,68297,10.7,10.9,10.3,10.3,6829.7,0.0,1.0
2023-07-05,1.05,1.09,1.035,1.09,75385,10.5,10.9,10.35,10.9,7538.5,0.0,1.0
2023-07-06,1.0092,1.05,0.9989,1.05,169804,10.092,10.5,9.989,10.5,16980.4,0.0,1.0
2023-07-07,0.975001,1.05,0.96,1.05,404673,9.75001,10.5,9.6,10.5,40467.3,0.0,1.0
2023-07-10,0.98,1.02,0.96,0.975,116546,9.8,10.2,9.6,9.75,11654.6,0.0,1.0
2023-07-11,0.97,1.0,0.96,0.99,117746,9.7,10.0,9.6,9.9,11774.6,0.0,1.0
2023-07-12,1.0,1.045,0.96,0.96,157042,10.0,10.45,9.6,9.6,15704.2,0.0,1.0
2023-07-13,1.03,1.06,1.0,1.0001,117719,10.3,10.6,10.0,10.001,11771.9,0.0,1.0
2023-07-14,0.9611,1.04,0.9553,1.04,127589,9.611,10.4,9.553,10.4,12758.9,0.0,1.0
2023-07-17,0.97,0.99,0.96,0.96,45256,9.7,9.9,9.6,9.6,4525.6,0.0,1.0
2023-07-18,0.9325,0.985,0.92,0.963,131008,9.325,9.85,9.2,9.63,13100.8,0.0,1.0
2023-07-19,0.925,0.9791,0.92,0.94,163749,9.25,9.791,9.2,9.4,16374.9,0.0,1.0
2023-07-20,0.9001,0.97,0.9,0.97,86483,9.001,9.7,9.0,9.7,8648.3,0.0,1.0
2023-07-21,0.86,0.917499,0.8001,0.917499,176113,8.6,9.17499,8.001,9.17499,17611.3,0.0,1.0
2023-07-24,0.89,0.89,0.8211,0.883,73584,8.9,8.9,8.211,8.83,7358.4,0.0,1.0
2023-07-25,0.89,0.89,0.858,0.871,59170,8.9,8.9,8.58,8.71,5917,0.0,1.0
2023-07-26,0.87,0.89,0.8501,0.87,43574,8.7,8.9,8.501,8.7,4357.4,0.0,1.0
2023-07-27,0.86,0.89,0.8501,0.89,69302,8.6,8.9,8.501,8.9,6930.2,0.0,1.0
2023-07-28,0.856,0.88,0.8333,0.8531,112304,8.56,8.8,8.333,8.531,11230.4,0.0,1.0
2023-07-31,0.827,0.84635,0.81,0.845,76678,8.27,8.4635,8.1,8.45,7667.8,0.0,1.0
2023-08-01,0.835,0.836,0.7738,0.832,181811,8.35,8.36,7.738,8.32,18181.1,0.0,1.0
2023-08-02,0.815,0.83,0.8,0.8135,119651,8.15,8.3,8.0,8.135,11965.1,0.0,1.0
2023-08-03,0.81,0.817999,0.78,0.803,76391,8.1,8.17999,7.8,8.03,7639.1,0.0,1.0
2023-08-04,0.78,0.826,0.78,0.7872,48835,7.8,8.26,7.8,7.872,4883.5,0.0,1.0
2023-08-07,0.796,0.799,0.775,0.775,27097,7.96,7.99,7.75,7.75,2709.7,0.0,1.0
2023-08-08,0.79,0.8,0.775,0.7876,28834,7.9,8.0,7.75,7.876,2883.4,0.0,1.0
2023-08-09,1.06,1.06,0.799,0.8,519509,10.6,10.6,7.99,8.0,51950.9,0.0,1.0
2023-08-10,0.89,0.9899,0.89,0.965,226074,8.9,9.899,8.9,9.65,22607.4,0.0,1.0
2023-08-11,0.915,0.95,0.86,0.91,118837,9.15,9.5,8.6,9.1,11883.7,0.0,1.0
2023-08-14,0.9,0.9753,0.8931,0.9753,58671,9.0,9.753,8.931,9.753,5867.1,0.0,1.0
2023-08-15,0.8701,0.93,0.86,0.9,46276,8.701,9.3,8.6,9.0,4627.6,0.0,1.0
2023-08-16,0.85,0.88,0.8293,0.86,81323,8.5,8.8,8.293,8.6,8132.3,0.0,1.0
2023-08-17,0.85895,0.8999,0.82,0.8899,60349,8.5895,8.999,8.2,8.899,6034.9,0.0,1.0
2023-08-18,0.8428,0.869999,0.8428,0.8452,23576,8.428,8.69999,8.428,8.452,2357.6,0.0,1.0
2023-08-21,0.835941,0.8774,0.82,0.82,53254,8.35941,8.774,8.2,8.2,5325.4,0.0,1.0
2023-08-22,0.82,0.8697,0.82,0.8401,107149,8.2,8.697,8.2,8.401,10714.9,0.0,1.0
2023-08-23,0.82,0.8543,0.82,0.8201,34308,8.2,8.543,8.2,8.201,3430.8,0.0,1.0
2023-08-24,0.81,0.8483,0.8026,0.8271,56238,8.1,8.483,8.026,8.271,5623.8,0.0,1.0
2023-08-25,0.879,0.8815,0.8,0.801,66278,8.79,8.815,8.0,8.01,6627.8,0.0,1.0
2023-08-28,0.91,0.919,0.860001,0.909,72192,9.1,9.19,8.60001,9.09,7219.2,0.0,1.0
2023-08-29,0.92,0.94,0.87,0.92,67960,9.2,9.4,8.7,9.2,6796,0.0,1.0
2023-08-30,0.9,0.915,0.8558,0.915,15562,9.0,9.15,8.558,9.15,1556.2,0.0,1.0
2023-08-31,0.8613,0.9,0.8613,0.8707,15658,8.613,9.0,8.613,8.707,1565.8,0.0,1.0
2023-09-01,0.824,0.891,0.82,0.8558,29033,8.24,8.91,8.2,8.558,2903.3,0.0,1.0
2023-09-05,0.8501,0.9,0.814,0.82,38256,8.501,9.0,8.14,8.2,3825.6,0.0,1.0
2023-09-06,0.827,0.88,0.827,0.851,29284,8.27,8.8,8.27,8.51,2928.4,0.0,1.0
2023-09-07,0.899,0.9081,0.8132,0.83,103881,8.99,9.081,8.132,8.3,10388.1,0.0,1.0
2023-09-08,0.89,0.8999,0.835,0.875001,12136,8.9,8.999,8.35,8.75001,1213.6,0.0,1.0
2023-09-11,0.89,0.89,0.8549,0.89,8368,8.9,8.9,8.549,8.9,836.8,0.0,1.0
2023-09-12,0.849999,0.89,0.84,0.8631,73211,8.49999,8.9,8.4,8.631,7321.1,0.0,1.0
2023-09-13,0.801,0.8657,0.7801,0.8245,94060,8.01,8.657,7.801,8.245,9406,0.0,1.0
2023-09-14,0.82,0.8287,0.7888,0.8017,16862,8.2,8.287,7.888,8.017,1686.2,0.0,1.0
2023-09-15,0.829,0.83,0.79,0.83,26796,8.29,8.3,7.9,8.3,2679.6,0.0,1.0
2023-09-18,0.79,0.822499,0.78,0.781901,24319,7.9,8.22499,7.8,7.81901,2431.9,0.0,1.0
2023-09-19,0.7903,0.8,0.78,0.78,25448,7.903,8.0,7.8,7.8,2544.8,0.0,1.0
2023-09-20,0.8013,0.825,0.7859,0.8,75006,8.013,8.25,7.859,8.0,7500.6,0.0,1.0
2023-09-21,0.8,0.83,0.7803,0.795,69486,8.0,8.3,7.803,7.95,6948.6,0.0,1.0
2023-09-22,0.8,0.83,0.8,0.815,20012,8.0,8.3,8.0,8.15,2001.2,0.0,1.0
2023-09-25,0.83,0.83,0.78,0.78,19560,8.3,8.3,7.8,7.8,1956,0.0,1.0
2023-09-26,0.8106,0.84,0.8106,0.84,23159,8.106,8.4,8.106,8.4,2315.9,0.0,1.0
2023-09-27,0.752,0.8001,0.75,0.8001,85148,7.52,8.001,7.5,8.001,8514.8,0.0,1.0
2023-09-28,0.74,0.77,0.74,0.7501,44703,7.4,7.7,7.4,7.501,4470.3,0.0,1.0
2023-09-29,0.796,0.796,0.7399,0.7399,31213,7.96,7.96,7.399,7.399,3121.3,0.0,1.0
2023-10-02,0.7775,0.8,0.75,0.79,39998,7.775,8.0,7.5,7.9,3999.8,0.0,1.0
2023-10-03,0.754451,0.8,0.7108,0.8,51205,7.54451,8.0,7.108,8.0,5120.5,0.0,1.0
2023-10-04,0.74,0.748,0.7262,0.73,31173,7.4,7.48,7.262,7.3,3117.3,0.0,1.0
2023-10-05,0.7002,0.7398,0.5504,0.5504,154416,7.002,7.398,5.504,5.504,15441.6,0.0,1.0
2023-10-06,0.75,0.755,0.6518,0.72,59180,7.5,7.55,6.518,7.2,5918,0.0,1.0
2023-10-09,0.7211,0.75,0.72,0.7201,19189,7.211,7.5,7.2,7.201,1918.9,0.0,1.0
2023-10-10,0.75,0.751,0.6972,0.721,36939,7.5,7.51,6.972,7.21,3693.9,0.0,1.0
2023-10-11,0.75,0.772001,0.7114,0.74,39852,7.5,7.72001,7.114,7.4,3985.2,0.0,1.0
2023-10-12,0.79,0.82615,0.7254,0.7254,61896,7.9,8.2615,7.254,7.254,6189.6,0.0,1.0
2023-10-13,0.7307,0.8251,0.71,0.7931,83307,7.307,8.251,7.1,7.931,8330.7,0.0,1.0
2023-10-16,0.6765,0.767,0.625,0.767,73150,6.765,7.67,6.25,7.67,7315,0.0,1.0
2023-10-17,0.645,0.727,0.58475,0.6817,46184,6.45,7.27,5.8475,6.817,4618.4,0.0,1.0
2023-10-18,0.5871,0.65,0.587,0.65,89451,5.871,6.5,5.87,6.5,8945.1,0.0,1.0
2023-10-19,0.5501,0.5871,0.53,0.5871,80576,5.501,5.871,5.3,5.871,8057.6,0.0,1.0
2023-10-20,0.522,0.57,0.52,0.52,918294,5.22,5.7,5.2,5.2,91829.4,0.0,1.0
2023-10-23,0.47,0.4923,0.4306,0.4838,261862,4.7,4.923,4.306,4.838,26186.2,0.0,1.0
2023-10-24,0.4729,0.53,0.4729,0.475,108982,4.729,5.3,4.729,4.75,10898.2,0.0,1.0
2023-10-25,0.5032,0.515,0.4305,0.46,178403,5.032,5.15,4.305,4.6,17840.3,0.0,1.0
2023-10-26,0.464,0.4893,0.44,0.466001,33980,4.64,4.893,4.4,4.66001,3398,0.0,1.0
2023-10-27,0.4691,0.505501,0.464,0.48,36522,4.691,5.05501,4.64,4.8,3652.2,0.0,1.0
2023-10-30,0.58,0.6,0.47,0.47,200895,5.8,6.0,4.7,4.7,20089.5,0.0,1.0
2023-10-31,0.5648,0.58,0.5335,0.55,73719,5.648,5.8,5.335,5.5,7371.9,0.0,1.0
2023-11-01,0.5955,0.6399,0.5211,0.552,74738,5.955,6.399,5.211,5.52,7473.8,0.0,1.0
2023-11-02,0.6,0.6043,0.570001,0.595042,19141,6.0,6.043,5.70001,5.95042,1914.1,0.0,1.0
2023-11-03,0.65,0.6615,0.590001,0.62,40598,6.5,6.615,5.90001,6.2,4059.8,0.0,1.0
2023-11-06,0.608,0.6799,0.56,0.65,55716,6.08,6.799,5.6,6.5,5571.6,0.0,1.0
2023-11-07,0.5,0.596,0.5,0.58,53355,5.0,5.96,5.0,5.8,5335.5,0.0,1.0
2023-11-08,0.5,0.5787,0.49,0.525,97270,5.0,5.787,4.9,5.25,9727,0.0,1.0
2023-11-09,0.532,0.5501,0.510001,0.518723,32013,5.32,5.501,5.10001,5.18723,3201.3,0.0,1.0
2023-11-10,0.51,0.54,0.51,0.54,15902,5.1,5.4,5.1,5.4,1590.2,0.0,1.0
2023-11-13,0.5,0.55,0.5,0.521,38000,5.0,5.5,5.0,5.21,3800,0.0,1.0
2023-11-14,0.4802,0.5,0.47,0.5,43675,4.802,5.0,4.7,5.0,4367.5,0.0,1.0
2023-11-15,0.495,0.52,0.495,0.5,32697,4.95,5.2,4.95,5.0,3269.7,0.0,1.0
2023-11-16,0.4928,0.52,0.49,0.51,50280,4.928,5.2,4.9,5.1,5028,0.0,1.0
2023-11-17,0.49,0.53,0.49,0.5145,22184,4.9,5.3,4.9,5.145,2218.4,0.0,1.0
2023-11-20,0.491,0.558,0.491,0.529,50898,4.91,5.58,4.91,5.29,5089.8,0.0,1.0
2023-11-21,0.4916,0.5188,0.48,0.48,31280,4.916,5.188,4.8,4.8,3128,0.0,1.0
2023-11-22,0.486,0.53,0.485,0.49,41121,4.86,5.3,4.85,4.9,4112.1,0.0,1.0
2023-11-24,0.5201,0.525,0.5,0.5,12539,5.201,5.25,5.0,5.0,1253.9,0.0,1.0
2023-11-27,0.52,0.53,0.5001,0.52,2866,5.2,5.3,5.001,5.2,286.6,0.0,1.0
2023-11-28,0.5487,0.55,0.45,0.52,53808,5.487,5.5,4.5,5.2,5380.8,0.0,1.0
2023-11-29,0.521,0.56,0.52,0.52,28147,5.21,5.6,5.2,5.2,2814.7,0.0,1.0
2023-11-30,0.5599,0.56,0.5282,0.55,16275,5.599,5.6,5.282,5.5,1627.5,0.0,1.0
2023-12-01,0.55465,0.5599,0.5513,0.55555,9374,5.5465,5.599,5.513,5.5555,937.4,0.0,1.0
2023-12-04,0.574,0.5745,0.5515,0.5515,11001,5.74,5.745,5.515,5.515,1100.1,0.0,1.0
2023-12-05,0.551,0.5606,0.5451,0.5501,8422,5.51,5.606,5.451,5.501,842.2,0.0,1.0
2023-12-06,0.580101,0.6,0.5474,0.5474,39461,5.80101,6.0,5.474,5.474,3946.1,0.0,1.0
2023-12-07,0.5796,0.6,0.574949,0.58,16923,5.796,6.0,5.74949,5.8,1692.3,0.0,1.0
2023-12-08,0.521,0.58,0.5,0.563,47736,5.21,5.8,5.0,5.63,4773.6,0.0,1.0
2023-12-11,0.577,0.58,0.55,0.57,17884,5.77,5.8,5.5,5.7,1788.4,0.0,1.0
2023-12-12,0.5501,0.581,0.55,0.581,6756,5.501,5.81,5.5,5.81,675.6,0.0,1.0
2023-12-13,0.58,0.58,0.564,0.5649,12066,5.8,5.8,5.64,5.649,1206.6,0.0,1.0
2023-12-14,0.5771,0.58,0.564999,0.58,16776,5.771,5.8,5.64999,5.8,1677.6,0.0,1.0
2023-12-15,0.58,0.58,0.53,0.5511,29369,5.8,5.8,5.3,5.511,2936.9,0.0,1.0
2023-12-18,0.550001,0.596,0.52,0.58,27862,5.50001,5.96,5.2,5.8,2786.2,0.0,1.0
2023-12-19,0.6828,0.74,0.5599,0.5599,252138,6.828,7.4,5.599,5.599,25213.8,0.0,1.0
2023-12-20,0.6731,0.72,0.67,0.695,42332,6.731,7.2,6.7,6.95,4233.2,0.0,1.0
2023-12-21,0.6784,0.6784,0.6208,0.6731,15421,6.784,6.784,6.208,6.731,1542.1,0.0,1.0
2023-12-22,0.6302,0.674899,0.63,0.63,26649,6.302,6.74899,6.3,6.3,2664.9,0.0,1.0
2023-12-26,0.6296,0.6297,0.6,0.621,23459,6.296,6.297,6.0,6.21,2345.9,0.0,1.0
2023-12-27,0.6294,0.6294,0.5902,0.6008,17882,6.294,6.294,5.902,6.008,1788.2,0.0,1.0
2023-12-28,0.600101,0.626,0.58,0.59,36558,6.00101,6.26,5.8,5.9,3655.8,0.0,1.0
2023-12-29,0.5905,0.625,0.5903,0.61,27242,5.905,6.25,5.903,6.1,2724.2,0.0,1.0
2024-01-02,0.628,0.628,0.5712,0.579899,5371,6.28,6.28,5.712,5.79899,537.1,0.0,1.0
2024-01-03,0.61,0.68,0.603,0.649,22498,6.1,6.8,6.03,6.49,2249.8,0.0,1.0
2024-01-04,0.6599,0.68,0.6216,0.64,14920,6.599,6.8,6.216,6.4,1492,0.0,1.0
2024-01-05,0.640101,0.679,0.640001,0.65,3592,6.40101,6.79,6.40001,6.5,359.2,0.0,1.0
2024-01-08,0.59,0.67,0.59,0.67,25045,5.9,6.7,5.9,6.7,2504.5,0.0,1.0
2024-01-09,0.59,0.595051,0.5801,0.595051,4842,5.9,5.95051,5.801,5.95051,484.2,0.0,1.0
2024-01-10,0.6,0.62,0.57,0.57,9091,6.0,6.2,5.7,5.7,909.1,0.0,1.0
2024-01-11,0.601,0.612,0.58,0.612,10374,6.01,6.12,5.8,6.12,1037.4,0.0,1.0
2024-01-12,0.6001,0.61,0.585101,0.601,12984,6.001,6.1,5.85101,6.01,1298.4,0.0,1.0
2024-01-16,0.5811,0.599,0.58,0.589751,7632,5.811,5.99,5.8,5.89751,763.2,0.0,1.0
2024-01-17,0.56,0.58,0.5511,0.58,19660,5.6,5.8,5.511,5.8,1966,0.0,1.0
2024-01-18,0.57,0.6,0.569,0.6,18866,5.7,6.0,5.69,6.0,1886.6,0.0,1.0
2024-01-19,0.57,0.5999,0.57,0.57,25088,5.7,5.999,5.7,5.7,2508.8,0.0,1.0
2024-01-22,0.5932,0.62,0.581,0.581,45761,5.932,6.2,5.81,5.81,4576.1,0.0,1.0
2024-01-23,0.59,0.63,0.5756,0.5756,38807,5.9,6.3,5.756,5.756,3880.7,0.0,1.0
2024-01-24,0.753999,0.85,0.605,0.611,709261,7.53999,8.5,6.05,6.11,70926.1,0.0,1.0
2024-01-25,0.7552,0.861,0.7391,0.8084,150046,7.552,8.61,7.391,8.084,15004.6,0.0,1.0
2024-01-26,0.6881,0.775,0.6685,0.75,77791,6.881,7.75,6.685,7.5,7779.1,0.0,1.0
2024-01-29,0.6784,0.7,0.66,0.6881,39881,6.784,7.0,6.6,6.881,3988.1,0.0,1.0
2024-01-30,0.702,0.8,0.66,0.7,84207,7.02,8.0,6.6,7.0,8420.7,0.0,1.0
2024-01-31,0.7486,0.79,0.7324,0.740101,67151,7.486,7.9,7.324,7.40101,6715.1,0.0,1.0
2024-02-01,0.79,0.81,0.76,0.76,90879,7.9,8.1,7.6,7.6,9087.9,0.0,1.0
2024-02-02,0.9736,1.12,0.761,0.79,955174,9.736,11.2,7.61,7.9,95517.4,0.0,1.0
2024-02-05,1.02,1.03,0.8455,1.03,254129,10.2,10.3,8.455,10.3,25412.9,0.0,1.0
2024-02-06,1.01,1.02,0.94,0.979,211001,10.1,10.2,9.4,9.79,21100.1,0.0,1.0
2024-02-07,1.01,1.02,0.9385,0.99,272735,10.1,10.2,9.385,9.9,27273.5,0.0,1.0
2024-02-08,1.03,1.05,0.98,1.0,244696,10.3,10.5,9.8,10.0,24469.6,0.0,1.0
2024-02-09,1.02,1.05,0.93,0.93,1538753,10.2,10.5,9.3,9.3,153875.3,0.0,1.0
2024-02-12,1.02,1.02,0.967,0.98,300793,10.2,10.2,9.67,9.8,30079.3,0.0,1.0
2024-02-13,1.02,1.04,0.9701,0.9701,132748,10.2,10.4,9.701,9.701,13274.8,0.0,1.0
2024-02-14,1.0,1.02,0.9751,1.01,179577,10.0,10.2,9.751,10.1,17957.7,0.0,1.0
2024-02-15,1.0,1.01,0.9201,1.0,376962,10.0,10.1,9.201,10.0,37696.2,0.0,1.0
2024-02-16,1.01,1.02,0.9337,0.975,186538,10.1,10.2,9.337,9.75,18653.8,0.0,1.0
2024-02-20,0.85,1.01,0.81,1.01,198590,8.5,10.1,8.1,10.1,19859,0.0,1.0
2024-02-21,0.7511,0.851,0.7421,0.81,23713,7.511,8.51,7.421,8.1,2371.3,0.0,1.0
2024-02-22,0.6999,0.75,0.6801,0.7489,61118,6.999,7.5,6.801,7.489,6111.8,0.0,1.0
2024-02-23,0.696,0.6969,0.6301,0.6799,137911,6.96,6.969,6.301,6.799,13791.1,0.0,1.0
2024-02-26,0.719,0.719,0.656001,0.6751,28325,7.19,7.19,6.56001,6.751,2832.5,0.0,1.0
2024-02-27,0.74,0.7705,0.6803,0.6803,23652,7.4,7.705,6.803,6.803,2365.2,0.0,1.0
2024-02-28,0.68,0.72,0.6527,0.6901,69371,6.8,7.2,6.527,6.901,6937.1,0.0,1.0
2024-02-29,0.6801,0.749799,0.666001,0.6664,10771,6.801,7.49799,6.66001,6.664,1077.1,0.0,1.0
2024-03-01,0.7,0.72,0.6512,0.7005,25487,7.0,7.2,6.512,7.005,2548.7,0.0,1.0
2024-03-04,0.7,0.72,0.65,0.6828,43495,7.0,7.2,6.5,6.828,4349.5,0.0,1.0
2024-03-05,0.73,0.76,0.6538,0.67685,64849,7.3,7.6,6.538,6.7685,6484.9,0.0,1.0
2024-03-06,0.698,0.7208,0.660099,0.7208,54182,6.98,7.208,6.60099,7.208,5418.2,0.0,1.0
2024-03-07,0.6996,0.709,0.66,0.69,75299,6.996,7.09,6.6,6.9,7529.9,0.0,1.0
2024-03-08,0.671,0.7072,0.66601,0.68,6766,6.71,7.072,6.6601,6.8,676.6,0.0,1.0
2024-03-11,0.65,0.699,0.65,0.68,15732,6.5,6.99,6.5,6.8,1573.2,0.0,1.0
2024-03-12,0.55,0.6619,0.5028,0.6619,394863,5.5,6.619,5.028,6.619,39486.3,0.0,1.0
2024-03-13,0.523,0.57999,0.52,0.556,22495,5.23,5.7999,5.2,5.56,2249.5,0.0,1.0
2024-03-14,0.533,0.57,0.521,0.521,17482,5.33,5.7,5.21,5.21,1748.2,0.0,1.0
2024-03-15,0.599,0.599,0.5175,0.5175,14252,5.99,5.99,5.175,5.175,1425.2,0.0,1.0
2024-03-18,0.61,0.66,0.59,0.6056,58581,6.1,6.6,5.9,6.056,5858.1,0.0,1.0
2024-03-19,0.5888,0.63,0.57,0.63,26334,5.888,6.3,5.7,6.3,2633.4,0.0,1.0
2024-03-20,0.588,0.63,0.5596,0.63,8222,5.88,6.3,5.596,6.3,822.2,0.0,1.0
2024-03-21,0.55,0.6174,0.55,0.6174,9598,5.5,6.174,5.5,6.174,959.8,0.0,1.0
2024-03-22,0.536,0.6,0.528,0.528,37957,5.36,6.0,5.28,5.28,3795.7,0.0,1.0
2024-03-25,0.538,0.58,0.538,0.5545,10143,5.38,5.8,5.38,5.545,1014.3,0.0,1.0
2024-03-26,0.501,0.6,0.5,0.5,71166,5.01,6.0,5.0,5.0,7116.6,0.0,1.0
2024-03-27,0.52,0.5399,0.5044,0.52,19718,5.2,5.399,5.044,5.2,1971.8,0.0,1.0
2024-03-28,0.481,0.546,0.472101,0.5219,31355,4.81,5.46,4.72101,5.219,3135.5,0.0,1.0
2024-04-01,0.46,0.527,0.4512,0.527,49240,4.6,5.27,4.512,5.27,4924,0.0,1.0
2024-04-02,0.44,0.5,0.44,0.4701,32317,4.4,5.0,4.4,4.701,3231.7,0.0,1.0
2024-04-03,0.44075,0.5,0.4212,0.46,58862,4.4075,5.0,4.212,4.6,5886.2,0.0,1.0
2024-04-04,0.4799,0.49,0.43,0.47,54662,4.799,4.9,4.3,4.7,5466.2,0.0,1.0
2024-04-05,0.4599,0.48,0.45,0.48,22424,4.599,4.8,4.5,4.8,2242.4,0.0,1.0
2024-04-08,0.4189,0.465,0.399,0.46,172472,4.189,4.65,3.99,4.6,17247.2,0.0,1.0
2024-04-09,0.397,0.4429,0.31,0.42025,185508,3.97,4.429,3.1,4.2025,18550.8,0.0,1.0
2024-04-10,0.3709,0.4,0.3532,0.3772,46652,3.709,4.0,3.532,3.772,4665.2,0.0,1.0
2024-04-11,0.394,0.41,0.3764,0.38,40888,3.94,4.1,3.764,3.8,4088.8,0.0,1.0
2024-04-12,0.3941,0.4101,0.3764,0.4085,19547,3.941,4.101,3.764,4.085,1954.7,0.0,1.0
2024-04-15,0.4058,0.42,0.3666,0.42,89704,4.058,4.2,3.666,4.2,8970.4,0.0,1.0
2024-04-16,0.519899,0.52,0.409,0.42,213203,5.19899,5.2,4.09,4.2,21320.3,0.0,1.0
2024-04-17,0.4833,0.52,0.4324,0.515,159964,4.833,5.2,4.324,5.15,15996.4,0.0,1.0
2024-04-18,0.4901,0.547,0.475,0.519,167804,4.901,5.47,4.75,5.19,16780.4,0.0,1.0
2024-04-19,3.73,4.49,3.26,3.86,65032,3.73,4.49,3.26,3.86,65032,0.0,0.1
2024-04-22,3.18,3.67,3.15,3.61,34035,3.18,3.67,3.15,3.61,34035,0.0,1.0
2024-04-23,3.2301,3.33,3.1,3.11,28802,3.2301,3.33,3.1,3.11,28802,0.0,1.0
2024-04-24,2.97,3.2,2.97,3.17,28890,2.97,3.2,2.97,3.17,28890,0.0,1.0
2024-04-25,2.9,3.05,2.66,2.97,22075,2.9,3.05,2.66,2.97,22075,0.0,1.0
2024-04-26,2.91,3.0363,2.86,2.88,9938,2.91,3.0363,2.86,2.88,9938,0.0,1.0
2024-04-29,2.61,3.0019,2.61,2.72,18872,2.61,3.0019,2.61,2.72,18872,0.0,1.0
2024-04-30,2.52,2.78,2.21,2.54,48689,2.52,2.78,2.21,2.54,48689,0.0,1.0
2024-05-01,2.42,2.565,2.28,2.45,37070,2.42,2.565,2.28,2.45,37070,0.0,1.0
2024-05-02,2.5343,2.7375,2.35,2.4,46857,2.5343,2.7375,2.35,2.4,46857,0.0,1.0
2024-05-03,2.93,3.28,2.5286,2.65,186406,2.93,3.28,2.5286,2.65,186406,0.0,1.0
2024-05-06,2.9,3.1056,2.8,2.9,19431,2.9,3.1056,2.8,2.9,19431,0.0,1.0
2024-05-07,5.02,7.25,3.0301,3.12,44254084,5.02,7.25,3.0301,3.12,44254084,0.0,1.0
2024-05-08,4.64,4.94,4.38,4.88,853724,4.64,4.94,4.38,4.88,853724,0.0,1.0
2024-05-09,4.81,5.48,4.69,4.69,615606,4.81,5.48,4.69,4.69,615606,0.0,1.0
2024-05-10,4.33,5.05,4.09,4.95,220745,4.33,5.05,4.09,4.95,220745,0.0,1.0
2024-05-13,4.14,4.4999,3.86,4.15,134990,4.14,4.4999,3.86,4.15,134990,0.0,1.0
2024-05-14,4.25,4.4607,3.73,3.73,52925,4.25,4.4607,3.73,3.73,52925,0.0,1.0
2024-05-15,4.51,4.62,4.11,4.11,74930,4.51,4.62,4.11,4.11,74930,0.0,1.0
2024-05-16,4.58,4.7,4.1627,4.46,40911,4.58,4.7,4.1627,4.46,40911,0.0,1.0
2024-05-17,5.03,5.1691,4.6194,4.8,44724,5.03,5.1691,4.6194,4.8,44724,0.0,1.0
2024-05-20,5.585,6.14,4.845,4.87,120317,5.585,6.14,4.845,4.87,120317,0.0,1.0
2024-05-21,5.89,6.08,5.5,5.5,56656,5.89,6.08,5.5,5.5,56656,0.0,1.0
2024-05-22,6.41,6.52,5.78,6.01,149918,6.41,6.52,5.78,6.01,149918,0.0,1.0
2024-05-23,5.79,6.41,5.79,6.19,43479,5.79,6.41,5.79,6.19,43479,0.0,1.0
2024-05-24,6.01,6.3,5.74,5.74,38291,6.01,6.3,5.74,5.74,38291,0.0,1.0
2024-05-28,5.72,6.29,5.44,6.29,35637,5.72,6.29,5.44,6.29,35637,0.0,1.0
2024-05-29,5.98,6.14,5.44,5.56,40637,5.98,6.14,5.44,5.56,40637,0.0,1.0
2024-05-30,5.77,5.86,5.55,5.675,3317,5.77,5.86,5.55,5.675,3317,0.0,1.0
2024-05-31,6.82,7.13,5.614,5.94,65123,6.82,7.13,5.614,5.94,65123,0.0,1.0
2024-06-03,7.11,7.3528,6.6,6.72,57673,7.11,7.3528,6.6,6.72,57673,0.0,1.0
2024-06-04,8.11,8.4999,7.02,7.05,111065,8.11,8.4999,7.02,7.05,111065,0.0,1.0
2024-06-05,8.49,8.5,7.76,8.03,51821,8.49,8.5,7.76,8.03,51821,0.0,1.0
2024-06-06,9.7,9.7,8.285,8.49,104638,9.7,9.7,8.285,8.49,104638,0.0,1.0
2024-06-07,8.0405,9.93,7.85,9.89,67845,8.0405,9.93,7.85,9.89,67845,0.0,1.0
2024-06-10,7.8,8.35,7.79,7.79,22456,7.8,8.35,7.79,7.79,22456,0.0,1.0
2024-06-11,6.7,7.8,6.68,7.7,89511,6.7,7.8,6.68,7.7,89511,0.0,1.0
2024-06-12,7.13,7.5676,6.74,6.74,22451,7.13,7.5676,6.74,6.74,22451,0.0,1.0
2024-06-13,7.49,7.58,7.07,7.07,6174,7.49,7.58,7.07,7.07,6174,0.0,1.0
2024-06-14,6.4,7.44,6.33,7.31,53196,6.4,7.44,6.33,7.31,53196,0.0,1.0
2024-06-17,6.37,6.586,6.33,6.33,4181,6.37,6.586,6.33,6.33,4181,0.0,1.0
2024-06-18,6.045,6.51,6.02,6.2,45443,6.045,6.51,6.02,6.2,45443,0.0,1.0
2024-06-20,6.06,6.62,5.87,5.87,37526,6.06,6.62,5.87,5.87,37526,0.0,1.0
2024-06-21,6.6799,6.68,6.05,6.05,14328,6.6799,6.68,6.05,6.05,14328,0.0,1.0
2024-06-24,6.1,6.48,6.01,6.48,21386,6.1,6.48,6.01,6.48,21386,0.0,1.0
2024-06-25,6.1563,6.25,5.97,5.97,9459,6.1563,6.25,5.97,5.97,9459,0.0,1.0
2024-06-26,6.495,6.5999,5.89,6.16,3778,6.495,6.5999,5.89,6.16,3778,0.0,1.0
2024-06-27,6.46,6.69,6.234,6.62,10225,6.46,6.69,6.234,6.62,10225,0.0,1.0
2024-06-28,6.22,6.67,6.22,6.58,7146,6.22,6.67,6.22,6.58,7146,0.0,1.0
2024-07-01,6.15,6.3,6.15,6.21,4346,6.15,6.3,6.15,6.21,4346,0.0,1.0
2024-07-02,7.16,7.24,6.1633,6.3176,14280,7.16,7.24,6.1633,6.3176,14280,0.0,1.0
2024-07-03,6.9,7.29,6.9,7.29,6636,6.9,7.29,6.9,7.29,6636,0.0,1.0
2024-07-05,7.14,7.145,6.89,6.945,7570,7.14,7.145,6.89,6.945,7570,0.0,1.0
2024-07-08,7.59,7.6,6.5,6.5,34724,7.59,7.6,6.5,6.5,34724,0.0,1.0
2024-07-09,7.504,7.98,7.1,7.57,28118,7.504,7.98,7.1,7.57,28118,0.0,1.0
2024-07-10,7.35,7.385,7.1,7.1,6746,7.35,7.385,7.1,7.1,6746,0.0,1.0
2024-07-11,7.34,7.56,7.28,7.5,12897,7.34,7.56,7.28,7.5,12897,0.0,1.0
2024-07-12,7.26,7.45,7.07,7.25,8282,7.26,7.45,7.07,7.25,8282,0.0,1.0
2024-07-15,7.43,7.59,7.18,7.18,7408,7.43,7.59,7.18,7.18,7408,0.0,1.0
2024-07-16,6.74,7.95,6.47,7.42,61673,6.74,7.95,6.47,7.42,61673,0.0,1.0
2024-07-17,6.85,7.798,6.4,7.02,14766,6.85,7.798,6.4,7.02,14766,0.0,1.0
2024-07-18,6.826,6.89,6.56,6.625,10615,6.826,6.89,6.56,6.625,10615,0.0,1.0
2024-07-19,6.72,7.8,6.61,6.82,27460,6.72,7.8,6.61,6.82,27460,0.0,1.0
2024-07-22,5.13,7.7,4.76,6.675,158789,5.13,7.7,4.76,6.675,158789,0.0,1.0
2024-07-23,7.46,8.45,4.75,4.75,590089,7.46,8.45,4.75,4.75,590089,0.0,1.0
2024-07-24,8.3,8.45,6.945,7.09,90349,8.3,8.45,6.945,7.09,90349,0.0,1.0
2024-07-25,7.905,8.055,7.4,7.9,11357,7.905,8.055,7.4,7.9,11357,0.0,1.0
2024-07-26,7.98,8.22,7.541,7.91,15973,7.98,8.22,7.541,7.91,15973,0.0,1.0
2024-07-29,7.71,8.21,7.67,7.89,21912,7.71,8.21,7.67,7.89,21912,0.0,1.0
2024-07-30,7.72,8.31,7.62,8.0,35794,7.72,8.31,7.62,8.0,35794,0.0,1.0
2024-07-31,7.72,8.07,7.64,7.71,16051,7.72,8.07,7.64,7.71,16051,0.0,1.0
2024-08-01,7.64,7.8,7.4,7.8,12431,7.64,7.8,7.4,7.8,12431,0.0,1.0
2024-08-02,7.6,7.98,7.09,7.88,16374,7.6,7.98,7.09,7.88,16374,0.0,1.0
2024-08-05,7.52,7.59,7.08,7.09,6090,7.52,7.59,7.08,7.09,6090,0.0,1.0
2024-08-06,7.3,7.321,7.1635,7.1635,4901,7.3,7.321,7.1635,7.1635,4901,0.0,1.0
2024-08-07,7.48,7.51,7.36,7.39,11633,7.48,7.51,7.36,7.39,11633,0.0,1.0
2024-08-08,7.85,8.1,7.0,7.75,34870,7.85,8.1,7.0,7.75,34870,0.0,1.0
2024-08-09,7.98,8.94,7.66,7.8401,91271,7.98,8.94,7.66,7.8401,91271,0.0,1.0
2024-08-12,8.25,8.45,7.63,7.9,64295,8.25,8.45,7.63,7.9,64295,0.0,1.0
2024-08-13,7.72,8.82,6.48,8.26,131426,7.72,8.82,6.48,8.26,131426,0.0,1.0
2024-08-14,7.95,8.4,7.5,8.09,22742,7.95,8.4,7.5,8.09,22742,0.0,1.0
2024-08-15,7.5,8.13,7.2354,7.97,22580,7.5,8.13,7.2354,7.97,22580,0.0,1.0
2024-08-16,7.58,8.08,6.78,7.41,33047,7.58,8.08,6.78,7.41,33047,0.0,1.0
2024-08-19,5.555,7.88,5.5,7.88,144846,5.555,7.88,5.5,7.88,144846,0.0,1.0
2024-08-20,6.87,8.15,5.78,5.78,226620,6.87,8.15,5.78,5.78,226620,0.0,1.0
2024-08-21,6.59,7.37,6.5,6.5,56796,6.59,7.37,6.5,6.5,56796,0.0,1.0
2024-08-22,7.25,7.44,6.72,6.75,28756,7.25,7.44,6.72,6.75,28756,0.0,1.0
2024-08-23,7.33,7.39,7.0,7.2,6407,7.33,7.39,7.0,7.2,6407,0.0,1.0
2024-08-26,7.35,7.35,7.02,7.02,2769,7.35,7.35,7.02,7.02,2769,0.0,1.0
2024-08-27,7.36,7.58,7.0,7.0,24666,7.36,7.58,7.0,7.0,24666,0.0,1.0
2024-08-28,6.76,7.62,6.7125,7.54,13000,6.76,7.62,6.7125,7.54,13000,0.0,1.0
2024-08-29,6.69,7.58,6.21,6.83,11526,6.69,7.58,6.21,6.83,11526,0.0,1.0
2024-08-30,6.24,6.7,6.0,6.7,12698,6.24,6.7,6.0,6.7,12698,0.0,1.0
2024-09-03,5.95,6.35,5.92,6.35,6760,5.95,6.35,5.92,6.35,6760,0.0,1.0
2024-09-04,7.14,7.3,6.12,6.61,80107,7.14,7.3,6.12,6.61,80107,0.0,1.0
2024-09-05,7.36,7.75,6.8,7.25,24880,7.36,7.75,6.8,7.25,24880,0.0,1.0
2024-09-06,7.12,8.2,7.04,7.75,29560,7.12,8.2,7.04,7.75,29560,0.0,1.0
2024-09-09,7.28,7.49,7.15,7.49,5287,7.28,7.49,7.15,7.49,5287,0.0,1.0
2024-09-10,7.92,7.94,7.3501,7.395,8420,7.92,7.94,7.3501,7.395,8420,0.0,1.0
2024-09-11,7.85,8.24,7.6,7.9,79633,7.85,8.24,7.6,7.9,79633,0.0,1.0
2024-09-12,7.07,8.0,6.21,7.8,168501,7.07,8.0,6.21,7.8,168501,0.0,1.0
2024-09-13,8.1,8.45,6.8801,6.98,86322,8.1,8.45,6.8801,6.98,86322,0.0,1.0
2024-09-16,8.32,8.79,7.15,8.44,153487,8.32,8.79,7.15,8.44,153487,0.0,1.0
2024-09-17,8.04,8.79,7.15,8.4811,302088,8.04,8.79,7.15,8.4811,302088,0.0,1.0
2024-09-18,7.48,8.2,5.74,7.95,326383,7.48,8.2,5.74,7.95,326383,0.0,1.0
2024-09-19,6.7,7.7896,6.56,7.36,67567,6.7,7.7896,6.56,7.36,67567,0.0,1.0
2024-09-20,6.84,7.56,6.35,6.81,84612,6.84,7.56,6.35,6.81,84612,0.0,1.0
2024-09-23,6.38,7.19,6.2,6.92,82919,6.38,7.19,6.2,6.92,82919,0.0,1.0
2024-09-24,6.29,6.7,6.02,6.2,73629,6.29,6.7,6.02,6.2,73629,0.0,1.0
2024-09-25,7.0,7.0,6.2,6.2,45237,7.0,7.0,6.2,6.2,45237,0.0,1.0
2024-09-26,6.15,7.49,5.41,6.87,149657,6.15,7.49,5.41,6.87,149657,0.0,1.0
2024-09-27,6.84,7.02,6.2,6.2,83762,6.84,7.02,6.2,6.2,83762,0.0,1.0
2024-09-30,6.76,7.29,6.4001,6.94,19008,6.76,7.29,6.4001,6.94,19008,0.0,1.0
2024-10-01,6.76,7.24,6.49,6.8292,25000,6.76,7.24,6.49,6.8292,25000,0.0,1.0
2024-10-02,5.12,7.11,4.93,6.99,419450,5.12,7.11,4.93,6.99,419450,0.0,1.0
2024-10-03,5.1,5.61,4.88,5.61,54666,5.1,5.61,4.88,5.61,54666,0.0,1.0
2024-10-04,4.39,5.43,4.3,5.02,75079,4.39,5.43,4.3,5.02,75079,0.0,1.0
2024-10-07,4.57,5.0,4.21,4.71,158016,4.57,5.0,4.21,4.71,158016,0.0,1.0
2024-10-08,4.2,4.55,4.0001,4.52,28801,4.2,4.55,4.0001,4.52,28801,0.0,1.0
2024-10-09,4.18,4.47,4.1001,4.46,13539,4.18,4.47,4.1001,4.46,13539,0.0,1.0
2024-10-10,3.19,4.49,2.89,4.14,347156,3.19,4.49,2.89,4.14,347156,0.0,1.0
2024-10-11,3.38,3.4,2.9401,3.4,38239,3.38,3.4,2.9401,3.4,38239,0.0,1.0
2024-10-14,3.51,3.548,3.291,3.405,8533,3.51,3.548,3.291,3.405,8533,0.0,1.0
2024-10-15,3.2407,3.4,3.1,3.355,32018,3.2407,3.4,3.1,3.355,32018,0.0,1.0
2024-10-16,3.43,3.592,3.2506,3.28,31820,3.43,3.592,3.2506,3.28,31820,0.0,1.0
2024-10-17,3.53,3.7,3.37,3.48,43634,3.53,3.7,3.37,3.48,43634,0.0,1.0
2024-10-18,3.66,3.9,3.5,3.55,51795,3.66,3.9,3.5,3.55,51795,0.0,1.0
2024-10-21,3.2,3.838,3.15,3.7,36742,3.2,3.838,3.15,3.7,36742,0.0,1.0
2024-10-22,3.42,3.7,3.3991,3.47,8463,3.42,3.7,3.3991,3.47,8463,0.0,1.0
2024-10-23,3.21,3.6877,3.21,3.6877,37739,3.21,3.6877,3.21,3.6877,37739,0.0,1.0
2024-10-24,3.46,3.54,3.16,3.3598,42111,3.46,3.54,3.16,3.3598,42111,0.0,1.0
2024-10-25,3.32,3.52,3.31,3.4,31052,3.32,3.52,3.31,3.4,31052,0.0,1.0
2024-10-28,3.52,3.53,3.21,3.35,27599,3.52,3.53,3.21,3.35,27599,0.0,1.0
2024-10-29,3.69,4.0,3.44,3.45,50288,3.69,4.0,3.44,3.45,50288,0.0,1.0
2024-10-30,3.31,3.67,3.25,3.67,54345,3.31,3.67,3.25,3.67,54345,0.0,1.0
2024-10-31,3.32,3.45,3.29,3.29,14674,3.32,3.45,3.29,3.29,14674,0.0,1.0
2024-11-01,2.93,3.3501,2.93,3.35,68240,2.93,3.3501,2.93,3.35,68240,0.0,1.0
2024-11-04,2.29,2.88,2.25,2.88,131516,2.29,2.88,2.25,2.88,131516,0.0,1.0
2024-11-05,2.52,2.52,2.26,2.29,68102,2.52,2.52,2.26,2.29,68102,0.0,1.0
2024-11-06,2.75,2.75,2.47,2.53,34083,2.75,2.75,2.47,2.53,34083,0.0,1.0
2024-11-07,2.64,2.7637,2.42,2.67,90339,2.64,2.7637,2.42,2.67,90339,0.0,1.0
2024-11-08,2.58,2.7,2.48,2.55,32682,2.58,2.7,2.48,2.55,32682,0.0,1.0
2024-11-11,2.69,2.77,2.49,2.67,25731,2.69,2.77,2.49,2.67,25731,0.0,1.0
2024-11-12,2.92,2.92,2.74,2.74,20293,2.92,2.92,2.74,2.74,20293,0.0,1.0
2024-11-13,3.13,3.2729,2.95,2.95,30548,3.13,3.2729,2.95,2.95,30548,0.0,1.0
2024-11-14,2.99,3.14,2.91,3.14,6062,2.99,3.14,2.91,3.14,6062,0.0,1.0
2024-11-15,2.81,3.0,2.5,3.0,11581,2.81,3.0,2.5,3.0,11581,0.0,1.0
2024-11-18,2.79,2.92,2.71,2.83,13760,2.79,2.92,2.71,2.83,13760,0.0,1.0
2024-11-19,2.88,2.89,2.88,2.89,1321,2.88,2.89,2.88,2.89,1321,0.0,1.0
2024-11-20,3.0,3.1,2.8,2.8,23619,3.0,3.1,2.8,2.8,23619,0.0,1.0
2024-11-21,2.89,3.0989,2.8135,2.96,5534,2.89,3.0989,2.8135,2.96,5534,0.0,1.0
2024-11-22,2.83,3.0,2.7901,2.89,11799,2.83,3.0,2.7901,2.89,11799,0.0,1.0
2024-11-25,2.98,2.98,2.83,2.83,8196,2.98,2.98,2.83,2.83,8196,0.0,1.0
2024-11-26,2.8,2.92,2.8,2.825,5175,2.8,2.92,2.8,2.825,5175,0.0,1.0
2024-11-27,2.92,2.92,2.8,2.85,1950,2.92,2.92,2.8,2.85,1950,0.0,1.0
2024-11-29,2.97,3.1,2.898,2.898,22289,2.97,3.1,2.898,2.898,22289,0.0,1.0
2024-12-02,2.87,3.09,2.87,3.0,19614,2.87,3.09,2.87,3.0,19614,0.0,1.0
2024-12-03,2.95,3.15,2.94,3.01,15749,2.95,3.15,2.94,3.01,15749,0.0,1.0
2024-12-04,3.27,3.39,2.95,3.33,71432,3.27,3.39,2.95,3.33,71432,0.0,1.0
2024-12-05,2.91,3.26,2.8,3.12,20659,2.91,3.26,2.8,3.12,20659,0.0,1.0
2024-12-06,3.02,3.02,2.8557,3.005,5331,3.02,3.02,2.8557,3.005,5331,0.0,1.0
2024-12-09,3.02,3.18,2.9,3.18,5004,3.02,3.18,2.9,3.18,5004,0.0,1.0
2024-12-10,2.985,2.985,2.87,2.87,6601,2.985,2.985,2.87,2.87,6601,0.0,1.0
2024-12-11,2.93,3.0,2.88,2.92,15984,2.93,3.0,2.88,2.92,15984,0.0,1.0
2024-12-12,2.81,2.88,2.71,2.88,5855,2.81,2.88,2.71,2.88,5855,0.0,1.0
2024-12-13,2.81,2.81,2.81,2.81,1678,2.81,2.81,2.81,2.81,1678,0.0,1.0
2024-12-16,2.67,2.885,2.66,2.8646,10057,2.67,2.885,2.66,2.8646,10057,0.0,1.0
2024-12-17,2.835,2.86,2.66,2.66,12969,2.835,2.86,2.66,2.66,12969,0.0,1.0
2024-12-18,2.82,2.82,2.7029,2.79,4479,2.82,2.82,2.7029,2.79,4479,0.0,1.0
2024-12-19,2.74,2.76,2.7,2.7,1906,2.74,2.76,2.7,2.7,1906,0.0,1.0
2024-12-20,2.71,2.8,2.69,2.73,54301,2.71,2.8,2.69,2.73,54301,0.0,1.0
2024-12-23,2.77,2.79,2.77,2.79,1643,2.77,2.79,2.77,2.79,1643,0.0,1.0
2024-12-24,2.79,2.79,2.74,2.74,549,2.79,2.79,2.74,2.74,549,0.0,1.0
2024-12-26,2.9515,3.15,2.846,2.9372,19095,2.9515,3.15,2.846,2.9372,19095,0.0,1.0
2024-12-27,2.86,3.022,2.8,3.02,10426,2.86,3.022,2.8,3.02,10426,0.0,1.0
2024-12-30,2.42,2.79,2.42,2.79,11882,2.42,2.79,2.42,2.79,11882,0.0,1.0
2024-12-31,2.6621,2.7415,2.46,2.46,10140,2.6621,2.7415,2.46,2.46,10140,0.0,1.0
2025-01-02,2.8,2.815,2.66,2.68,6871,2.8,2.815,2.66,2.68,6871,0.0,1.0
2025-01-03,2.92,3.003,2.77,2.77,3045,2.92,3.003,2.77,2.77,3045,0.0,1.0
2025-01-06,2.9,2.965,2.63,2.77,26514,2.9,2.965,2.63,2.77,26514,0.0,1.0
2025-01-07,2.84,2.88,2.77,2.83,3042,2.84,2.88,2.77,2.83,3042,0.0,1.0
2025-01-08,2.8,2.84,2.6547,2.84,5369,2.8,2.84,2.6547,2.84,5369,0.0,1.0
2025-01-10,2.7855,2.79,2.66,2.77,5008,2.7855,2.79,2.66,2.77,5008,0.0,1.0
2025-01-13,2.775,2.775,2.6401,2.74,3782,2.775,2.775,2.6401,2.74,3782,0.0,1.0
2025-01-14,2.8,2.8,2.74,2.7598,2680,2.8,2.8,2.74,2.7598,2680,0.0,1.0
2025-01-15,2.9,2.94,2.82,2.94,2904,2.9,2.94,2.82,2.94,2904,0.0,1.0
2025-01-16,2.83,2.87,2.8,2.84,4771,2.83,2.87,2.8,2.84,4771,0.0,1.0
2025-01-17,2.98,2.98,2.75,2.89,4870,2.98,2.98,2.75,2.89,4870,0.0,1.0
2025-01-21,2.81,2.93,2.75,2.9241,19339,2.81,2.93,2.75,2.9241,19339,0.0,1.0
2025-01-22,2.8,2.84,2.77,2.78,3460,2.8,2.84,2.77,2.78,3460,0.0,1.0
2025-01-23,2.83,2.9,2.6955,2.82,8614,2.83,2.9,2.6955,2.82,8614,0.0,1.0
2025-01-24,2.9725,3.22,2.97,2.97,12560,2.9725,3.22,2.97,2.97,12560,0.0,1.0
2025-01-27,3.0137,3.13,2.8,3.11,7519,3.0137,3.13,2.8,3.11,7519,0.0,1.0
2025-01-28,2.85,2.85,2.85,2.85,722,2.85,2.85,2.85,2.85,722,0.0,1.0
2025-01-29,3.05,3.07,2.7995,2.7995,2281,3.05,3.07,2.7995,2.7995,2281,0.0,1.0
2025-01-30,2.955,3.0,2.81,3.0,1515,2.955,3.0,2.81,3.0,1515,0.0,1.0
2025-01-31,2.93,3.04,2.8529,3.04,3470,2.93,3.04,2.8529,3.04,3470,0.0,1.0
2025-02-03,3.04,3.04,2.95,2.95,3903,3.04,3.04,2.95,2.95,3903,0.0,1.0
2025-02-04,3.04,3.09,3.025,3.09,1403,3.04,3.09,3.025,3.09,1403,0.0,1.0
2025-02-05,3.01,3.2,2.993,3.18,2627,3.01,3.2,2.993,3.18,2627,0.0,1.0
2025-02-06,2.95,3.0,2.9,2.96,2485,2.95,3.0,2.9,2.96,2485,0.0,1.0
2025-02-07,2.9,2.98,2.82,2.98,8919,2.9,2.98,2.82,2.98,8919,0.0,1.0
2025-02-10,2.84,2.84,2.78,2.82,4260,2.84,2.84,2.78,2.82,4260,0.0,1.0
2025-02-11,2.636,2.84,2.56,2.84,15077,2.636,2.84,2.56,2.84,15077,0.0,1.0
2025-02-12,2.6,2.72,2.58,2.58,7676,2.6,2.72,2.58,2.58,7676,0.0,1.0
2025-02-13,2.73,2.74,2.69,2.73,2416,2.73,2.74,2.69,2.73,2416,0.0,1.0
2025-02-14,2.68,2.68,2.58,2.5958,3920,2.68,2.68,2.58,2.5958,3920,0.0,1.0
2025-02-18,2.771,2.771,2.5901,2.6884,3133,2.771,2.771,2.5901,2.6884,3133,0.0,1.0
2025-02-19,2.7,2.7477,2.57,2.69,3436,2.7,2.7477,2.57,2.69,3436,0.0,1.0
2025-02-20,2.7,2.7002,2.55,2.7002,2853,2.7,2.7002,2.55,2.7002,2853,0.0,1.0
2025-02-21,2.65,2.85,2.5689,2.571,687210,2.65,2.85,2.5689,2.571,687210,0.0,1.0
2025-02-24,3.11,5.25,2.91,2.99,2959057,3.11,5.25,2.91,2.99,2959057,0.0,1.0
2025-02-25,3.63,3.65,2.8,3.01,286355,3.63,3.65,2.8,3.01,286355,0.0,1.0
2025-02-26,3.3499,3.84,3.25,3.75,70550,3.3499,3.84,3.25,3.75,70550,0.0,1.0
2025-02-27,2.96,3.36,2.9,3.35,54511,2.96,3.36,2.9,3.35,54511,0.0,1.0
2025-02-28,3.19,3.1999,2.891,2.96,18574,3.19,3.1999,2.891,2.96,18574,0.0,1.0
2025-03-03,3.2937,3.48,3.11,3.11,29222,3.2937,3.48,3.11,3.11,29222,0.0,1.0
2025-03-04,3.28,3.428,3.08,3.428,34955,3.28,3.428,3.08,3.428,34955,0.0,1.0
2025-03-05,3.24,3.24,3.0901,3.23,8189,3.24,3.24,3.0901,3.23,8189,0.0,1.0
2025-03-06,3.355,3.42,3.22,3.24,5245,3.355,3.42,3.22,3.24,5245,0.0,1.0
2025-03-07,3.56,3.8299,3.4289,3.4289,38600,3.56,3.8299,3.4289,3.4289,38600,0.0,1.0
2025-03-10,3.2,3.6,3.1,3.486,20541,3.2,3.6,3.1,3.486,20541,0.0,1.0
2025-03-11,3.14,3.2253,3.12,3.21,9375,3.14,3.2253,3.12,3.21,9375,0.0,1.0
2025-03-12,2.91,3.16,2.84,3.13,34860,2.91,3.16,2.84,3.13,34860,0.0,1.0
2025-03-13,2.99,3.0522,2.95,3.0,13017,2.99,3.0522,2.95,3.0,13017,0.0,1.0
2025-03-14,3.0,3.06,2.8911,2.8911,5034,3.0,3.06,2.8911,2.8911,5034,0.0,1.0
2025-03-17,2.93,3.12,2.93,3.12,3996,2.93,3.12,2.93,3.12,3996,0.0,1.0
2025-03-18,2.87,2.95,2.8,2.95,4206,2.87,2.95,2.8,2.95,4206,0.0,1.0
2025-03-19,2.925,3.11,2.82,2.87,17519,2.925,3.11,2.82,2.87,17519,0.0,1.0
2025-03-20,2.84,3.05,2.7999,2.955,38677,2.84,3.05,2.7999,2.955,38677,0.0,1.0
2025-03-21,2.95,3.06,2.82,3.01,6298,2.95,3.06,2.82,3.01,6298,0.0,1.0
2025-03-24,2.95,3.1,2.75,3.05,38353,2.95,3.1,2.75,3.05,38353,0.0,1.0
2025-03-25,3.0,3.13,2.9,3.076,6063,3.0,3.13,2.9,3.076,6063,0.0,1.0
2025-03-26,3.04,3.12,2.94,2.94,5079,3.04,3.12,2.94,2.94,5079,0.0,1.0
2025-03-27,3.21,3.25,2.96,3.13,16562,3.21,3.25,2.96,3.13,16562,0.0,1.0
2025-03-28,2.89,3.11,2.89,3.04,17564,2.89,3.11,2.89,3.04,17564,0.0,1.0
2025-03-31,2.8,2.88,2.8,2.88,6001,2.8,2.88,2.8,2.88,6001,0.0,1.0
2025-04-01,2.93,2.93,2.83,2.83,11948,2.93,2.93,2.83,2.83,11948,0.0,1.0
2025-04-02,2.87,3.05,2.83,2.83,29886,2.87,3.05,2.83,2.83,29886,0.0,1.0
2025-04-03,2.8706,3.0583,2.85,2.8902,11552,2.8706,3.0583,2.85,2.8902,11552,0.0,1.0
2025-04-04,2.86,2.97,2.8273,2.86,7770,2.86,2.97,2.8273,2.86,7770,0.0,1.0
2025-04-07,2.84,2.9,2.66,2.81,23710,2.84,2.9,2.66,2.81,23710,0.0,1.0
2025-04-08,2.76,2.94,2.76,2.82,14477,2.76,2.94,2.76,2.82,14477,0.0,1.0
2025-04-09,3.05,3.19,2.72,2.76,125148,3.05,3.19,2.72,2.76,125148,0.0,1.0
2025-04-10,3.13,3.13,2.9401,3.04,13034,3.13,3.13,2.9401,3.04,13034,0.0,1.0
2025-04-11,2.9618,3.02,2.9618,3.02,2059,2.9618,3.02,2.9618,3.02,2059,0.0,1.0
2025-04-14,2.98,3.18,2.97,3.1,6800,2.98,3.18,2.97,3.1,6800,0.0,1.0
2025-04-15,2.9758,3.0526,2.9758,3.0526,410,2.9758,3.0526,2.9758,3.0526,410,0.0,1.0
2025-04-16,2.9,2.97,2.9,2.9687,5157,2.9,2.97,2.9,2.9687,5157,0.0,1.0
2025-04-17,2.9,2.9,2.9,2.9,435,2.9,2.9,2.9,2.9,435,0.0,1.0
2025-04-21,3.0,3.12,2.76,2.88,6956,3.0,3.12,2.76,2.88,6956,0.0,1.0
2025-04-22,3.0,3.0,3.0,3.0,461,3.0,3.0,3.0,3.0,461,0.0,1.0
2025-04-23,3.45,3.76,2.94,2.94,48549,3.45,3.76,2.94,2.94,48549,0.0,1.0
2025-04-24,3.35,3.54,3.13,3.33,9637,3.35,3.54,3.13,3.33,9637,0.0,1.0
2025-04-25,3.42,3.47,3.42,3.47,1762,3.42,3.47,3.42,3.47,1762,0.0,1.0
2025-04-28,3.42,3.42,3.34,3.34,3344,3.42,3.42,3.34,3.34,3344,0.0,1.0
2025-04-29,3.5,3.9,3.2901,3.3,29141,3.5,3.9,3.2901,3.3,29141,0.0,1.0
2025-04-30,3.49,3.76,3.29,3.41,20980,3.49,3.76,3.29,3.41,20980,0.0,1.0
2025-05-01,3.16,3.16,3.16,3.16,2167,3.16,3.16,3.16,3.16,2167,0.0,1.0
2025-05-02,3.3807,3.39,3.3,3.32,5456,3.3807,3.39,3.3,3.32,5456,0.0,1.0
2025-05-05,3.54,3.54,3.2991,3.49,6063,3.54,3.54,3.2991,3.49,6063,0.0,1.0
2025-05-06,3.52,3.7,3.515,3.7,7006,3.52,3.7,3.515,3.7,7006,0.0,1.0
2025-05-07,3.6,3.62,3.54,3.62,4005,3.6,3.62,3.54,3.62,4005,0.0,1.0
2025-05-08,3.51,3.72,3.485,3.57,12322,3.51,3.72,3.485,3.57,12322,0.0,1.0
2025-05-09,3.4087,3.69,3.35,3.35,6083,3.4087,3.69,3.35,3.35,6083,0.0,1.0
2025-05-12,3.66,3.66,3.5,3.51,4196,3.66,3.66,3.5,3.51,4196,0.0,1.0
2025-05-13,3.75,3.7804,3.44,3.7804,4196,3.75,3.7804,3.44,3.7804,4196,0.0,1.0
2025-05-14,3.45,3.45,3.41,3.41,1300,3.45,3.45,3.41,3.41,1300,0.0,1.0
2025-05-15,3.4,3.59,3.07,3.44,7625,3.4,3.59,3.07,3.44,7625,0.0,1.0
2025-05-16,3.24,3.24,3.24,3.24,1705,3.24,3.24,3.24,3.24,1705,0.0,1.0
2025-05-19,3.28,3.28,3.28,3.28,644,3.28,3.28,3.28,3.28,644,0.0,1.0
2025-05-20,3.2276,3.28,3.2276,3.28,814,3.2276,3.28,3.2276,3.28,814,0.0,1.0
2025-05-21,3.24,3.24,3.24,3.24,254,3.24,3.24,3.24,3.24,254,0.0,1.0
2025-05-22,3.305,3.305,3.24,3.25,1964,3.305,3.305,3.24,3.25,1964,0.0,1.0
2025-05-23,3.305,3.305,3.305,3.305,17,3.305,3.305,3.305,3.305,17,0.0,1.0
2025-05-27,3.24,3.365,3.24,3.365,1098,3.24,3.365,3.24,3.365,1098,0.0,1.0
2025-05-28,3.22,3.257024,3.22,3.257024,2920,3.22,3.257024,3.22,3.257024,2920,0.0,1.0
2025-05-29,3.22,3.22,3.22,3.22,227,3.22,3.22,3.22,3.22,227,0.0,1.0
2025-05-30,2.98,2.98,2.98,2.98,581,2.98,2.98,2.98,2.98,581,0.0,1.0
2025-06-02,3.27,3.27,3.125,3.125,1672,3.27,3.27,3.125,3.125,1672,0.0,1.0
2025-06-03,3.49,3.49,3.48,3.48,2077,3.49,3.49,3.48,3.48,2077,0.0,1.0
2025-06-04,3.284,3.284,3.284,3.284,211,3.284,3.284,3.284,3.284,211,0.0,1.0
2025-06-05,3.284,3.284,3.284,3.284,193,3.284,3.284,3.284,3.284,193,0.0,1.0
2025-06-06,3.12,3.12,3.12,3.12,634,3.12,3.12,3.12,3.12,634,0.0,1.0
2025-06-09,3.12,3.12,3.12,3.12,283,3.12,3.12,3.12,3.12,283,0.0,1.0
2025-06-10,3.12,3.12,3.12,3.12,581,3.12,3.12,3.12,3.12,581,0.0,1.0
2025-06-11,3.12,3.12,3.12,3.12,113,3.12,3.12,3.12,3.12,113,0.0,1.0
2025-06-12,3.12,3.12,2.89,2.91,4633,3.12,3.12,2.89,2.91,4633,0.0,1.0
2025-06-13,3.03,3.03,3.03,3.03,802,3.03,3.03,3.03,3.03,802,0.0,1.0
2025-06-16,2.85,2.85,2.85,2.85,4876,2.85,2.85,2.85,2.85,4876,0.0,1.0
2025-06-17,2.93,2.99,2.86,2.86,1962,2.93,2.99,2.86,2.86,1962,0.0,1.0
2025-06-18,2.8683,2.8683,2.8683,2.8683,477,2.8683,2.8683,2.8683,2.8683,477,0.0,1.0
2025-06-20,2.8683,2.8683,2.8683,2.8683,222,2.8683,2.8683,2.8683,2.8683,222,0.0,1.0
2025-06-23,2.7,2.8805,2.5,2.88,8725,2.7,2.8805,2.5,2.88,8725,0.0,1.0
2025-06-24,2.73,2.75,2.72,2.73,4951,2.73,2.75,2.72,2.73,4951,0.0,1.0
2025-06-25,2.55,2.75,2.43,2.75,66114,2.55,2.75,2.43,2.75,66114,0.0,1.0
2025-06-26,2.381,2.71,2.28,2.71,406680,2.381,2.71,2.28,2.71,406680,0.0,1.0
2025-06-27,2.38,2.4263,2.23,2.38,706240,2.38,2.4263,2.23,2.38,706240,0.0,1.0
2025-06-30,2.32,2.4,2.1901,2.39,84068,2.32,2.4,2.1901,2.39,84068,0.0,1.0
2025-07-01,2.3,2.33,2.21,2.31,26750,2.3,2.33,2.21,2.31,26750,0.0,1.0
2025-07-02,2.41,2.41,2.25,2.33,18761,2.41,2.41,2.25,2.33,18761,0.0,1.0
2025-07-03,2.45,2.45,2.3807,2.42,4325,2.45,2.45,2.3807,2.42,4325,0.0,1.0
2025-07-07,2.3901,2.5339,2.39,2.43,18255,2.3901,2.5339,2.39,2.43,18255,0.0,1.0
2025-07-08,2.5792,2.5792,2.39,2.39,705,2.5792,2.5792,2.39,2.39,705,0.0,1.0
2025-07-09,3.1442,3.18,2.53,2.53,56062,3.1442,3.18,2.53,2.53,56062,0.0,1.0
2025-07-10,3.26,3.46,2.9515,3.03,25502,3.26,3.46,2.9515,3.03,25502,0.0,1.0
2025-07-11,3.16,3.31,3.16,3.26,3752,3.16,3.31,3.16,3.26,3752,0.0,1.0
2025-07-14,2.9722,3.055,2.95,2.97,5564,2.9722,3.055,2.95,2.97,5564,0.0,1.0
2025-07-15,2.9725,3.0,2.8667,2.89,19365,2.9725,3.0,2.8667,2.89,19365,0.0,1.0
2025-07-16,2.87,2.97,2.56,2.56,15133,2.87,2.97,2.56,2.56,15133,0.0,1.0
2025-07-17,2.64,2.7846,2.6001,2.61,3165,2.64,2.7846,2.6001,2.61,3165,0.0,1.0
2025-07-18,2.8,3.13,2.63,2.66,6295,2.8,3.13,2.63,2.66,6295,0.0,1.0
2025-07-21,2.76,3.055,2.6,2.6,10098,2.76,3.055,2.6,2.6,10098,0.0,1.0
2025-07-22,2.827087,3.07,2.72,2.725,13821,2.827087,3.07,2.72,2.725,13821,0.0,1.0
2025-07-23,2.93,3.06,2.78,2.84,25319,2.93,3.06,2.78,2.84,25319,0.0,1.0
2025-07-24,2.77,3.05,2.76,2.95,289836,2.77,3.05,2.76,2.95,289836,0.0,1.0
2025-07-25,2.77,2.77,2.6001,2.7,35102,2.77,2.77,2.6001,2.7,35102,0.0,1.0
2025-07-28,2.57,2.86,2.55,2.71,22770,2.57,2.86,2.55,2.71,22770,0.0,1.0
2025-07-29,2.64,2.8,2.57,2.57,10728,2.64,2.8,2.57,2.57,10728,0.0,1.0
2025-07-30,2.53,2.6,2.36,2.6,17775,2.53,2.6,2.36,2.6,17775,0.0,1.0
2025-07-31,2.32,2.49,2.31,2.49,1232,2.32,2.49,2.31,2.49,1232,0.0,1.0
2025-08-01,2.37,2.38,1.821,2.34,29089,2.37,2.38,1.821,2.34,29089,0.0,1.0
2025-08-04,2.22,2.29,2.2,2.29,2938,2.22,2.29,2.2,2.29,2938,0.0,1.0
2025-08-05,2.34,2.34,2.22,2.25,3251,2.34,2.34,2.22,2.25,3251,0.0,1.0
2025-08-06,2.23,2.34,2.22,2.33,2601,2.23,2.34,2.22,2.33,2601,0.0,1.0
2025-08-07,2.250106,2.250106,2.23,2.23,563,2.250106,2.250106,2.23,2.23,563,0.0,1.0
2025-08-08,2.28,2.28,2.1,2.2,2265,2.28,2.28,2.1,2.2,2265,0.0,1.0
2025-08-11,2.2,2.24,2.2,2.24,1788,2.2,2.24,2.2,2.24,1788,0.0,1.0
2025-08-12,2.02,2.28,2.0,2.2,3906,2.02,2.28,2.0,2.2,3906,0.0,1.0
2025-08-13,2.19,2.2,2.03,2.04,5501,2.19,2.2,2.03,2.04,5501,0.0,1.0
2025-08-14,2.32,2.49,2.21,2.26,49850,2.32,2.49,2.21,2.26,49850,0.0,1.0
2025-08-15,2.92,2.95,2.31,2.31,32001,2.92,2.95,2.31,2.31,32001,0.0,1.0
2025-08-18,2.77,2.9,2.75,2.75,8554,2.77,2.9,2.75,2.75,8554,0.0,1.0
2025-08-19,3.09,3.1,2.68,2.72,24092,3.09,3.1,2.68,2.72,24092,0.0,1.0
2025-08-20,2.87,3.01,2.83,3.01,4140,2.87,3.01,2.83,3.01,4140,0.0,1.0
2025-08-21,2.9001,3.045,2.86,2.92,2531,2.9001,3.045,2.86,2.92,2531,0.0,1.0
2025-08-22,2.82,2.95,2.82,2.8568,3815,2.82,2.95,2.82,2.8568,3815,0.0,1.0
2025-08-25,2.92,2.97,2.75,2.77,8081,2.92,2.97,2.75,2.77,8081,0.0,1.0
2025-08-26,2.84,2.91,2.74,2.89,11465,2.84,2.91,2.74,2.89,11465,0.0,1.0
2025-08-27,2.8,2.8,2.8,2.8,500,2.8,2.8,2.8,2.8,500,0.0,1.0
2025-08-28,2.8,2.8,2.79,2.8,1808,2.8,2.8,2.79,2.8,1808,0.0,1.0
2025-08-29,2.83,2.9652,2.78,2.79,2692,2.83,2.9652,2.78,2.79,2692,0.0,1.0
2025-09-02,2.72,2.72,2.71,2.71,770,2.72,2.72,2.71,2.71,770,0.0,1.0
2025-09-03,2.72,2.74,2.682,2.74,1997,2.72,2.74,2.682,2.74,1997,0.0,1.0
2025-09-04,2.805,2.94,2.805,2.94,647,2.805,2.94,2.805,2.94,647,0.0,1.0
2025-09-05,2.735,2.9,2.735,2.775,5591,2.735,2.9,2.735,2.775,5591,0.0,1.0
2025-09-08,2.99,2.99,2.74,2.74,4812,2.99,2.99,2.74,2.74,4812,0.0,1.0
2025-09-09,2.9,2.94,2.89,2.94,4512,2.9,2.94,2.89,2.94,4512,0.0,1.0
2025-09-10,2.96,3.02,2.72,2.9,11593,2.96,3.02,2.72,2.9,11593,0.0,1.0
2025-09-11,2.88,2.96,2.8192,2.96,26299,2.88,2.96,2.8192,2.96,26299,0.0,1.0
2025-09-12,2.7986,3.0,2.7901,3.0,15962,2.7986,3.0,2.7901,3.0,15962,0.0,1.0
2025-09-15,2.92,2.99,2.8933,2.9749,8400,2.92,2.99,2.8933,2.9749,8400,0.0,1.0
2025-09-16,2.9,2.91,2.86,2.9046,6194,2.9,2.91,2.86,2.9046,6194,0.0,1.0
2025-09-17,2.84,2.8601,2.83,2.83,10253,2.84,2.8601,2.83,2.83,10253,0.0,1.0
2025-09-18,3.04,3.3124,2.85,2.8502,51799,3.04,3.3124,2.85,2.8502,51799,0.0,1.0
2025-09-19,2.98,3.24,2.98,3.21,11850,2.98,3.24,2.98,3.21,11850,0.0,1.0
2025-09-22,2.83,3.0,2.5,2.99,29473,2.83,3.0,2.5,2.99,29473,0.0,1.0
2025-09-23,2.78,2.98,2.78,2.83,21558,2.78,2.98,2.78,2.83,21558,0.0,1.0
2025-09-24,2.83,2.85,2.765,2.85,6786,2.83,2.85,2.765,2.85,6786,0.0,1.0
2025-09-25,2.82,2.85,2.52,2.72,22035,2.82,2.85,2.52,2.72,22035,0.0,1.0
2025-09-26,2.63,2.7,2.62,2.6276,2613,2.63,2.7,2.62,2.6276,2613,0.0,1.0
2025-09-29,2.63,2.72,2.63,2.67,15562,2.63,2.72,2.63,2.67,15562,0.0,1.0
2025-09-30,2.63,2.63,2.63,2.63,219,2.63,2.63,2.63,2.63,219,0.0,1.0
2025-10-01,2.6,2.6,2.575,2.58,2547,2.6,2.6,2.575,2.58,2547,0.0,1.0
2025-10-02,2.43,2.56,2.36,2.5106,13684,2.43,2.56,2.36,2.5106,13684,0.0,1.0
2025-10-03,2.41,2.48,2.41,2.44,5638,2.41,2.48,2.41,2.44,5638,0.0,1.0
2025-10-06,2.387553,2.42,2.387553,2.42,2043,2.387553,2.42,2.387553,2.42,2043,0.0,1.0
2025-10-07,2.31,2.41,2.3,2.41,46650,2.31,2.41,2.3,2.41,46650,0.0,1.0
2025-10-08,2.4,2.4,2.34,2.34,2582,2.4,2.4,2.34,2.34,2582,0.0,1.0
2025-10-09,2.5901,2.6799,2.42,2.44,110312,2.5901,2.6799,2.42,2.44,110312,0.0,1.0
2025-10-10,2.61,2.7,2.3,2.59,163956,2.61,2.7,2.3,2.59,163956,0.0,1.0
2025-10-13,2.33,2.53,2.275,2.53,213476,2.33,2.53,2.275,2.53,213476,0.0,1.0
2025-10-14,2.61,2.61,2.164,2.33,224975,2.61,2.61,2.164,2.33,224975,0.0,1.0
2025-10-15,2.6,2.6778,2.37,2.47,262006,2.6,2.6778,2.37,2.47,262006,0.0,1.0
2025-10-16,2.64,2.715,2.5,2.6,157235,2.64,2.715,2.5,2.6,157235,0.0,1.0
2025-10-17,2.695,2.74,2.38,2.49,340513,2.695,2.74,2.38,2.49,340513,0.0,1.0
2025-10-20,2.63,2.83,2.45,2.6,578224,2.63,2.83,2.45,2.6,578224,0.0,1.0
2025-10-21,2.63,2.7,2.5,2.63,333502,2.63,2.7,2.5,2.63,333502,0.0,1.0
2025-10-22,2.5,2.61,2.47,2.52,356224,2.5,2.61,2.47,2.52,356224,0.0,1.0
2025-10-23,2.48,2.58,2.45,2.5,402338,2.48,2.58,2.45,2.5,402338,0.0,1.0
2025-10-24,2.43,2.56,2.36,2.5,352885,2.43,2.56,2.36,2.5,352885,0.0,1.0
2025-10-27,2.36,2.42,2.34,2.38,306968,2.36,2.42,2.34,2.38,306968,0.0,1.0
2025-10-28,2.27,2.35,2.1114,2.35,301087,2.27,2.35,2.1114,2.35,301087,0.0,1.0
2025-10-29,2.17,2.26,2.16,2.17,331342,2.17,2.26,2.16,2.17,331342,0.0,1.0
2025-10-30,2.2,2.21,2.15,2.17,304526,2.2,2.21,2.15,2.17,304526,0.0,1.0
2025-10-31,2.21,2.39,2.094,2.17,335037,2.21,2.39,2.094,2.17,335037,0.0,1.0
2025-11-03,2.255,2.33,2.21,2.28,306992,2.255,2.33,2.21,2.28,306992,0.0,1.0
2025-11-04,2.08,2.21,2.08,2.21,305554,2.08,2.21,2.08,2.21,305554,0.0,1.0
2025-11-05,2.12,2.19,2.05,2.08,321202,2.12,2.19,2.05,2.08,321202,0.0,1.0
2025-11-06,2.19,2.3,2.0582,2.1,324534,2.19,2.3,2.0582,2.1,324534,0.0,1.0
2025-11-07,2.16,2.16,2.07,2.16,308183,2.16,2.16,2.07,2.16,308183,0.0,1.0
2025-11-10,2.0,2.14,1.97,2.13,324305,2.0,2.14,1.97,2.13,324305,0.0,1.0
2025-11-11,1.87,2.0,1.77,2.0,307673,1.87,2.0,1.77,2.0,307673,0.0,1.0
2025-11-12,1.93,1.96,1.78,1.84,327286,1.93,1.96,1.78,1.84,327286,0.0,1.0
2025-11-13,1.82,1.93,1.67,1.93,313598,1.82,1.93,1.67,1.93,313598,0.0,1.0
2025-11-14,1.64,1.79,1.63,1.79,337506,1.64,1.79,1.63,1.79,337506,0.0,1.0
2025-11-17,1.61,1.68,1.561,1.57,266940,1.61,1.68,1.561,1.57,266940,0.0,1.0
2025-11-18,1.54,1.61,1.45,1.6007,350360,1.54,1.61,1.45,1.6007,350360,0.0,1.0
2025-11-19,1.44,1.59,1.42,1.56,246932,1.44,1.59,1.42,1.56,246932,0.0,1.0
2025-11-20,1.37,1.57,1.36,1.47,278842,1.37,1.57,1.36,1.47,278842,0.0,1.0
2025-11-21,1.4,1.56,1.35,1.37,306864,1.4,1.56,1.35,1.37,306864,0.0,1.0
2025-11-24,1.4,1.56,1.32,1.4513,102444,1.4,1.56,1.32,1.4513,102444,0.0,1.0
2025-11-25,1.33,1.46,1.25,1.4,106850,1.33,1.46,1.25,1.4,106850,0.0,1.0
2025-11-26,1.48,1.52,1.31,1.31,104887,1.48,1.52,1.31,1.31,104887,0.0,1.0