date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-17,25.0,28.0,15.44,28.0,395026,375.0,420.0,231.6,420.0,26335.0666666667,0.0,1.0
2022-05-18,5.0,21.85,4.15,20.19,3244116,75.0,327.75,62.25,302.85,216274.4,0.0,1.0
2022-05-19,3.05,6.1,2.93,4.31,4038649,45.75,91.5,43.95,64.65,269243.266666667,0.0,1.0
2022-05-20,2.2,3.1799,2.0,3.13,3073432,33.0,47.6985,30.0,46.95,204895.466666667,0.0,1.0
2022-05-23,1.86,2.1502,1.8203,2.09,1532067,27.9,32.253,27.3045,31.35,102137.8,0.0,1.0
2022-05-24,1.57,1.94,1.51,1.8,1334311,23.55,29.1,22.65,27.0,88954.0666666667,0.0,1.0
2022-05-25,1.52,1.69,1.46,1.65,1403124,22.8,25.35,21.9,24.75,93541.6,0.0,1.0
2022-05-26,1.52,1.69,1.35,1.45,3528493,22.8,25.35,20.25,21.75,235232.866666667,0.0,1.0
2022-05-27,1.5782,1.74,1.52,1.57,2150939,23.673,26.1,22.8,23.55,143395.933333333,0.0,1.0
2022-05-31,1.55,1.62,1.41,1.51,1032103,23.25,24.3,21.15,22.65,68806.8666666667,0.0,1.0
2022-06-01,1.47,1.58,1.42,1.53,982608,22.05,23.7,21.3,22.95,65507.2,0.0,1.0
2022-06-02,1.38,1.45,1.33,1.42,972269,20.7,21.75,19.95,21.3,64817.9333333333,0.0,1.0
2022-06-03,1.34,1.39,1.31,1.38,502963,20.1,20.85,19.65,20.7,33530.8666666667,0.0,1.0
2022-06-06,1.24,1.3597,1.2326,1.33,496014,18.6,20.3955,18.489,19.95,33067.6,0.0,1.0
2022-06-07,1.21,1.26,1.18,1.23,638718,18.15,18.9,17.7,18.45,42581.2,0.0,1.0
2022-06-08,1.28,1.39,1.2,1.22,655553,19.2,20.85,18.0,18.3,43703.5333333333,0.0,1.0
2022-06-09,1.22,1.3381,1.21,1.28,485762,18.3,20.0715,18.15,19.2,32384.1333333333,0.0,1.0
2022-06-10,1.18,1.25,1.15,1.2,460132,17.7,18.75,17.25,18.0,30675.4666666667,0.0,1.0
2022-06-13,1.06,1.13,1.05,1.1,353410,15.9,16.95,15.75,16.5,23560.6666666667,0.0,1.0
2022-06-14,1.06,1.15,1.05,1.07,610398,15.9,17.25,15.75,16.05,40693.2,0.0,1.0
2022-06-15,1.32,1.68,1.07,1.07,11319645,19.8,25.2,16.05,16.05,754643,0.0,1.0
2022-06-16,1.25,1.28,1.1,1.2,1503994,18.75,19.2,16.5,18.0,100266.266666667,0.0,1.0
2022-06-17,1.19,1.24,1.16,1.22,572429,17.85,18.6,17.4,18.3,38161.9333333333,0.0,1.0
2022-06-21,1.17,1.25,1.15,1.17,694178,17.55,18.75,17.25,17.55,46278.5333333333,0.0,1.0
2022-06-22,1.73,1.93,1.15,1.16,13127655,25.95,28.95,17.25,17.4,875177,0.0,1.0
2022-06-23,1.85,2.4299,1.66,2.09,59040281,27.75,36.4485,24.9,31.35,3936018.73333333,0.0,1.0
2022-06-24,1.96,2.03,1.65,1.76,7307660,29.4,30.45,24.75,26.4,487177.333333333,0.0,1.0
2022-06-27,2.61,2.66,1.76,1.93,9450688,39.15,39.9,26.4,28.95,630045.866666667,0.0,1.0
2022-06-28,2.18,2.9199,1.83,2.49,10025008,32.7,43.7985,27.45,37.35,668333.866666667,0.0,1.0
2022-06-29,1.74,2.05,1.6901,2.04,2427067,26.1,30.75,25.3515,30.6,161804.466666667,0.0,1.0
2022-06-30,1.53,1.75,1.5,1.72,949268,22.95,26.25,22.5,25.8,63284.5333333333,0.0,1.0
2022-07-01,1.47,1.6399,1.43,1.46,752742,22.05,24.5985,21.45,21.9,50182.8,0.0,1.0
2022-07-05,1.39,1.5,1.35,1.45,578390,20.85,22.5,20.25,21.75,38559.3333333333,0.0,1.0
2022-07-06,1.48,1.53,1.37,1.39,1102352,22.2,22.95,20.55,20.85,73490.1333333333,0.0,1.0
2022-07-07,1.59,1.83,1.51,1.51,1906690,23.85,27.45,22.65,22.65,127112.666666667,0.0,1.0
2022-07-08,1.53,1.59,1.47,1.59,610720,22.95,23.85,22.05,23.85,40714.6666666667,0.0,1.0
2022-07-11,1.4,1.5,1.4,1.49,399393,21.0,22.5,21.0,22.35,26626.2,0.0,1.0
2022-07-12,1.3591,1.44,1.35,1.38,415857,20.3865,21.6,20.25,20.7,27723.8,0.0,1.0
2022-07-13,1.35,1.3901,1.29,1.36,418105,20.25,20.8515,19.35,20.4,27873.6666666667,0.0,1.0
2022-07-14,1.23,1.335,1.22,1.33,777581,18.45,20.025,18.3,19.95,51838.7333333333,0.0,1.0
2022-07-15,1.22,1.265,1.21,1.25,259488,18.3,18.975,18.15,18.75,17299.2,0.0,1.0
2022-07-18,1.16,1.27,1.15,1.21,380721,17.4,19.05,17.25,18.15,25381.4,0.0,1.0
2022-07-19,1.2,1.22,1.16,1.18,260079,18.0,18.3,17.4,17.7,17338.6,0.0,1.0
2022-07-20,1.23,1.26,1.18,1.182,487060,18.45,18.9,17.7,17.73,32470.6666666667,0.0,1.0
2022-07-21,1.42,1.6,1.32,1.4,5241034,21.3,24.0,19.8,21.0,349402.266666667,0.0,1.0
2022-07-22,1.37,1.45,1.25,1.4,1196435,20.55,21.75,18.75,21.0,79762.3333333333,0.0,1.0
2022-07-25,1.45,1.47,1.36,1.4,683740,21.75,22.05,20.4,21.0,45582.6666666667,0.0,1.0
2022-07-26,1.59,1.64,1.3873,1.47,1412700,23.85,24.6,20.8095,22.05,94180,0.0,1.0
2022-07-27,1.74,1.77,1.5,1.59,1419973,26.1,26.55,22.5,23.85,94664.8666666667,0.0,1.0
2022-07-28,1.93,1.9496,1.73,1.79,1303182,28.95,29.244,25.95,26.85,86878.8,0.0,1.0
2022-07-29,1.67,1.918,1.61,1.9,1185902,25.05,28.77,24.15,28.5,79060.1333333333,0.0,1.0
2022-08-01,1.41,1.538,1.41,1.51,776484,21.15,23.07,21.15,22.65,51765.6,0.0,1.0
2022-08-02,1.53,1.6,1.37,1.45,990496,22.95,24.0,20.55,21.75,66033.0666666667,0.0,1.0
2022-08-03,1.62,1.77,1.44,1.45,2433298,24.3,26.55,21.6,21.75,162219.866666667,0.0,1.0
2022-08-04,1.505,1.64,1.45,1.57,745876,22.575,24.6,21.75,23.55,49725.0666666667,0.0,1.0
2022-08-05,1.52,1.63,1.45,1.51,1108891,22.8,24.45,21.75,22.65,73926.0666666667,0.0,1.0
2022-08-08,1.44,1.59,1.42,1.52,449124,21.6,23.85,21.3,22.8,29941.6,0.0,1.0
2022-08-09,1.39,1.44,1.35,1.4364,385064,20.85,21.6,20.25,21.546,25670.9333333333,0.0,1.0
2022-08-10,1.38,1.43,1.35,1.4,231057,20.7,21.45,20.25,21.0,15403.8,0.0,1.0
2022-08-11,1.37,1.4699,1.34,1.37,357418,20.55,22.0485,20.1,20.55,23827.8666666667,0.0,1.0
2022-08-12,1.41,1.43,1.33,1.39,190777,21.15,21.45,19.95,20.85,12718.4666666667,0.0,1.0
2022-08-15,1.37,1.39,1.32,1.33,230337,20.55,20.85,19.8,19.95,15355.8,0.0,1.0
2022-08-16,1.38,1.39,1.3097,1.36,277702,20.7,20.85,19.6455,20.4,18513.4666666667,0.0,1.0
2022-08-17,1.56,1.6673,1.362,1.44,1686444,23.4,25.0095,20.43,21.6,112429.6,0.0,1.0
2022-08-18,1.45,1.6,1.399,1.6,754134,21.75,24.0,20.985,24.0,50275.6,0.0,1.0
2022-08-19,1.34,1.52,1.3,1.41,565409,20.1,22.8,19.5,21.15,37693.9333333333,0.0,1.0
2022-08-22,1.27,1.37,1.2501,1.37,282442,19.05,20.55,18.7515,20.55,18829.4666666667,0.0,1.0
2022-08-23,1.34,1.35,1.21,1.2501,377444,20.1,20.25,18.15,18.7515,25162.9333333333,0.0,1.0
2022-08-24,1.37,1.3904,1.29,1.325,164447,20.55,20.856,19.35,19.875,10963.1333333333,0.0,1.0
2022-08-25,1.4,1.43,1.32,1.33,337954,21.0,21.45,19.8,19.95,22530.2666666667,0.0,1.0
2022-08-26,1.28,1.55,1.28,1.42,1075547,19.2,23.25,19.2,21.3,71703.1333333333,0.0,1.0
2022-08-29,1.28,1.32,1.24,1.26,170587,19.2,19.8,18.6,18.9,11372.4666666667,0.0,1.0
2022-08-30,1.23,1.27,1.17,1.27,267986,18.45,19.05,17.55,19.05,17865.7333333333,0.0,1.0
2022-08-31,1.27,1.3199,1.22,1.22,107215,19.05,19.7985,18.3,18.3,7147.66666666667,0.0,1.0
2022-09-01,1.24,1.28,1.21,1.25,149100,18.6,19.2,18.15,18.75,9940,0.0,1.0
2022-09-02,1.22,1.27,1.2,1.25,79605,18.3,19.05,18.0,18.75,5307,0.0,1.0
2022-09-06,1.21,1.26,1.19,1.26,85803,18.15,18.9,17.85,18.9,5720.2,0.0,1.0
2022-09-07,1.24,1.31,1.18,1.2,140650,18.6,19.65,17.7,18.0,9376.66666666667,0.0,1.0
2022-09-08,1.25,1.2899,1.22,1.2899,21935,18.75,19.3485,18.3,19.3485,1462.33333333333,0.0,1.0
2022-09-09,1.26,1.29,1.23,1.28,49970,18.9,19.35,18.45,19.2,3331.33333333333,0.0,1.0
2022-09-12,1.23,1.27,1.2027,1.2499,79370,18.45,19.05,18.0405,18.7485,5291.33333333333,0.0,1.0
2022-09-13,1.14,1.23,1.1,1.1875,236105,17.1,18.45,16.5,17.8125,15740.3333333333,0.0,1.0
2022-09-14,1.15,1.185,1.12,1.14,121785,17.25,17.775,16.8,17.1,8119,0.0,1.0
2022-09-15,1.18,1.2,1.13,1.14,86699,17.7,18.0,16.95,17.1,5779.93333333333,0.0,1.0
2022-09-16,1.13,1.17,1.08,1.1476,161368,16.95,17.55,16.2,17.214,10757.8666666667,0.0,1.0
2022-09-19,1.0627,1.12,1.04,1.1176,98909,15.9405,16.8,15.6,16.764,6593.93333333333,0.0,1.0
2022-09-20,1.04,1.09,1.0,1.083,71636,15.6,16.35,15.0,16.245,4775.73333333333,0.0,1.0
2022-09-21,0.923,1.03,0.91,1.01,257626,13.845,15.45,13.65,15.15,17175.0666666667,0.0,1.0
2022-09-22,0.8402,0.9,0.8,0.9,385602,12.603,13.5,12.0,13.5,25706.8,0.0,1.0
2022-09-23,0.8511,0.882,0.8,0.8115,97296,12.7665,13.23,12.0,12.1725,6486.4,0.0,1.0
2022-09-26,0.8366,0.903,0.8201,0.851,81354,12.549,13.545,12.3015,12.765,5423.6,0.0,1.0
2022-09-27,0.8075,0.9,0.77,0.848,73261,12.1125,13.5,11.55,12.72,4884.06666666667,0.0,1.0
2022-09-28,0.866,0.866,0.81,0.8392,60558,12.99,12.99,12.15,12.588,4037.2,0.0,1.0
2022-09-29,0.8642,0.8759,0.8,0.8165,54377,12.963,13.1385,12.0,12.2475,3625.13333333333,0.0,1.0
2022-09-30,0.89,0.9577,0.820001,0.8799,66845,13.35,14.3655,12.300015,13.1985,4456.33333333333,0.0,1.0
2022-10-03,0.8725,0.943,0.850001,0.900101,91376,13.0875,14.145,12.750015,13.501515,6091.73333333333,0.0,1.0
2022-10-04,0.88,0.93,0.86,0.899501,71079,13.2,13.95,12.9,13.492515,4738.6,0.0,1.0
2022-10-05,0.8353,0.86,0.805,0.855098,53485,12.5295,12.9,12.075,12.82647,3565.66666666667,0.0,1.0
2022-10-06,0.8204,0.859999,0.8,0.8594,37595,12.306,12.899985,12.0,12.891,2506.33333333333,0.0,1.0
2022-10-07,0.6872,0.844599,0.67,0.800101,158081,10.308,12.668985,10.05,12.001515,10538.7333333333,0.0,1.0
2022-10-10,0.6156,0.7302,0.6006,0.7215,173379,9.234,10.953,9.009,10.8225,11558.6,0.0,1.0
2022-10-11,0.6135,0.65,0.58,0.605,65058,9.2025,9.75,8.7,9.075,4337.2,0.0,1.0
2022-10-12,0.79,0.84,0.6,0.6,259464,11.85,12.6,9.0,9.0,17297.6,0.0,1.0
2022-10-13,0.77,0.798,0.71,0.735,66761,11.55,11.97,10.65,11.025,4450.73333333333,0.0,1.0
2022-10-14,0.7201,0.769999,0.710001,0.7699,29717,10.8015,11.549985,10.650015,11.5485,1981.13333333333,0.0,1.0
2022-10-17,0.7289,0.7499,0.7175,0.74,52003,10.9335,11.2485,10.7625,11.1,3466.86666666667,0.0,1.0
2022-10-18,0.727,0.7699,0.725,0.7653,26259,10.905,11.5485,10.875,11.4795,1750.6,0.0,1.0
2022-10-19,0.7117,0.7699,0.7,0.7699,135711,10.6755,11.5485,10.5,11.5485,9047.4,0.0,1.0
2022-10-20,0.723,0.739,0.7,0.7,16508,10.845,11.085,10.5,10.5,1100.53333333333,0.0,1.0
2022-10-21,0.7415,0.749899,0.728,0.749899,15150,11.1225,11.248485,10.92,11.248485,1010,0.0,1.0
2022-10-24,0.7245,0.74,0.71,0.73,44150,10.8675,11.1,10.65,10.95,2943.33333333333,0.0,1.0
2022-10-25,0.7487,0.76,0.719,0.719,49334,11.2305,11.4,10.785,10.785,3288.93333333333,0.0,1.0
2022-10-26,0.7644,0.78,0.7101,0.75,165161,11.466,11.7,10.6515,11.25,11010.7333333333,0.0,1.0
2022-10-27,1.02,1.02,0.72,0.7465,270160,15.3,15.3,10.8,11.1975,18010.6666666667,0.0,1.0
2022-10-28,0.894999,0.97,0.7011,0.97,193361,13.424985,14.55,10.5165,14.55,12890.7333333333,0.0,1.0
2022-10-31,0.9308,0.98,0.8667,0.8781,57230,13.962,14.7,13.0005,13.1715,3815.33333333333,0.0,1.0
2022-11-01,0.93,0.963,0.88,0.95,247251,13.95,14.445,13.2,14.25,16483.4,0.0,1.0
2022-11-02,0.94,1.0399,0.8034,0.997,791321,14.1,15.5985,12.051,14.955,52754.7333333333,0.0,1.0
2022-11-03,0.846,0.989,0.8034,0.96,304341,12.69,14.835,12.051,14.4,20289.4,0.0,1.0
2022-11-04,0.8198,0.84,0.76,0.807,140288,12.297,12.6,11.4,12.105,9352.53333333333,0.0,1.0
2022-11-07,0.77,0.8202,0.76,0.8202,38983,11.55,12.303,11.4,12.303,2598.86666666667,0.0,1.0
2022-11-08,0.77,0.77,0.71,0.7695,77294,11.55,11.55,10.65,11.5425,5152.93333333333,0.0,1.0
2022-11-09,0.7599,0.8142,0.7106,0.753205,41615,11.3985,12.213,10.659,11.298075,2774.33333333333,0.0,1.0
2022-11-10,0.749999,0.8112,0.7107,0.7599,59262,11.249985,12.168,10.6605,11.3985,3950.8,0.0,1.0
2022-11-11,0.79,0.848899,0.71,0.71,77440,11.85,12.733485,10.65,10.65,5162.66666666667,0.0,1.0
2022-11-14,0.8,0.8,0.74,0.784999,54606,12.0,12.0,11.1,11.774985,3640.4,0.0,1.0
2022-11-15,0.778,0.799999,0.72,0.75,81532,11.67,11.999985,10.8,11.25,5435.46666666667,0.0,1.0
2022-11-16,0.74865,0.79,0.71,0.789999,55399,11.22975,11.85,10.65,11.849985,3693.26666666667,0.0,1.0
2022-11-17,0.735826,0.789899,0.7203,0.745,27656,11.03739,11.848485,10.8045,11.175,1843.73333333333,0.0,1.0
2022-11-18,0.769999,0.769999,0.710201,0.72,6262,11.549985,11.549985,10.653015,10.8,417.466666666667,0.0,1.0
2022-11-21,0.702,0.77,0.701,0.77,57588,10.53,11.55,10.515,11.55,3839.2,0.0,1.0
2022-11-22,0.7225,0.7448,0.7,0.7118,68148,10.8375,11.172,10.5,10.677,4543.2,0.0,1.0
2022-11-23,0.685,0.709999,0.6801,0.7007,41070,10.275,10.649985,10.2015,10.5105,2738,0.0,1.0
2022-11-25,0.699999,0.699999,0.66,0.68,18809,10.499985,10.499985,9.9,10.2,1253.93333333333,0.0,1.0
2022-11-28,0.6599,0.747999,0.65,0.68,69100,9.8985,11.219985,9.75,10.2,4606.66666666667,0.0,1.0
2022-11-29,0.669999,0.669999,0.61,0.65,60352,10.049985,10.049985,9.15,9.75,4023.46666666667,0.0,1.0
2022-11-30,0.6399,0.669899,0.598,0.6211,87066,9.5985,10.048485,8.97,9.3165,5804.4,0.0,1.0
2022-12-01,0.653,0.695,0.600401,0.69,74560,9.795,10.425,9.006015,10.35,4970.66666666667,0.0,1.0
2022-12-02,0.69,0.71,0.6223,0.69,77155,10.35,10.65,9.33449999999999,10.35,5143.66666666667,0.0,1.0
2022-12-05,0.696,0.699999,0.651001,0.67,16322,10.44,10.499985,9.765015,10.05,1088.13333333333,0.0,1.0
2022-12-06,0.65,0.696,0.6207,0.630501,34566,9.75,10.44,9.3105,9.457515,2304.4,0.0,1.0
2022-12-07,0.6199,0.65,0.6058,0.649999,49637,9.2985,9.75,9.087,9.749985,3309.13333333333,0.0,1.0
2022-12-08,0.6495,0.69,0.6003,0.69,39276,9.7425,10.35,9.00449999999999,10.35,2618.4,0.0,1.0
2022-12-09,0.68,0.799899,0.6347,0.64995,160255,10.2,11.998485,9.5205,9.74925,10683.6666666667,0.0,1.0
2022-12-12,0.636,0.7,0.636,0.6596,26876,9.54,10.5,9.54,9.89399999999999,1791.73333333333,0.0,1.0
2022-12-13,0.6566,0.7,0.615,0.7,35723,9.84899999999999,10.5,9.225,10.5,2381.53333333334,0.0,1.0
2022-12-14,0.6232,0.679999,0.6181,0.67,15524,9.348,10.199985,9.2715,10.05,1034.93333333333,0.0,1.0
2022-12-15,0.639999,0.686999,0.58,0.6543,57932,9.599985,10.304985,8.7,9.8145,3862.13333333333,0.0,1.0
2022-12-16,0.615,0.65,0.6,0.6151,8376,9.225,9.75,9.0,9.2265,558.4,0.0,1.0
2022-12-19,0.62,0.669999,0.57,0.57,17746,9.3,10.049985,8.55,8.55,1183.06666666667,0.0,1.0
2022-12-20,0.55,0.62,0.5005,0.6001,20389,8.25,9.3,7.5075,9.0015,1359.26666666667,0.0,1.0
2022-12-21,0.5375,0.59,0.51,0.575,29594,8.0625,8.85,7.65,8.625,1972.93333333333,0.0,1.0
2022-12-22,0.555,0.649999,0.53,0.649999,14572,8.325,9.749985,7.95,9.749985,971.466666666667,0.0,1.0
2022-12-23,0.501,0.57,0.5006,0.57,28119,7.515,8.55,7.509,8.55,1874.6,0.0,1.0
2022-12-27,0.538,0.5481,0.4505,0.526,71070,8.07,8.2215,6.7575,7.89,4738,0.0,1.0
2022-12-28,0.4667,0.5555,0.4505,0.5455,47325,7.0005,8.3325,6.7575,8.1825,3155,0.0,1.0
2022-12-29,0.42,0.508978,0.3632,0.5,126815,6.3,7.63467,5.448,7.5,8454.33333333333,0.0,1.0
2022-12-30,0.3936,0.42,0.3851,0.42,50401,5.904,6.3,5.7765,6.3,3360.06666666667,0.0,1.0
2023-01-03,0.4099,0.41,0.3664,0.39,32043,6.1485,6.15,5.496,5.85,2136.2,0.0,1.0
2023-01-04,0.4547,0.4694,0.4062,0.4062,28763,6.8205,7.041,6.093,6.093,1917.53333333333,0.0,1.0
2023-01-05,0.4309,0.4695,0.4124,0.42475,16790,6.4635,7.0425,6.186,6.37125,1119.33333333333,0.0,1.0
2023-01-06,0.560101,0.79,0.3601,0.3701,1128420,8.401515,11.85,5.4015,5.5515,75228,0.0,1.0
2023-01-09,0.65,0.65,0.5301,0.63,188769,9.75,9.75,7.9515,9.45,12584.6,0.0,1.0
2023-01-10,0.6574,0.688,0.6,0.66,56818,9.861,10.32,9.0,9.9,3787.86666666667,0.0,1.0
2023-01-11,0.68,0.68,0.6001,0.6137,45499,10.2,10.2,9.0015,9.2055,3033.26666666667,0.0,1.0
2023-01-12,0.66,0.66,0.53,0.625922,104532,9.9,9.9,7.95,9.38883,6968.8,0.0,1.0
2023-01-13,0.69,0.699,0.5859,0.63,34442,10.35,10.485,8.7885,9.45,2296.13333333333,0.0,1.0
2023-01-17,0.675,0.717999,0.600001,0.69,24115,10.125,10.769985,9.000015,10.35,1607.66666666667,0.0,1.0
2023-01-18,0.63,0.675,0.6011,0.675,38258,9.45,10.125,9.0165,10.125,2550.53333333333,0.0,1.0
2023-01-19,0.63,0.6925,0.600001,0.6925,13660,9.45,10.3875,9.000015,10.3875,910.666666666667,0.0,1.0
2023-01-20,0.7099,0.7999,0.62,0.645,222643,10.6485,11.9985,9.3,9.675,14842.8666666667,0.0,1.0
2023-01-23,0.718409,0.72,0.6527,0.6527,42278,10.776135,10.8,9.79049999999999,9.79049999999999,2818.53333333333,0.0,1.0
2023-01-24,0.717501,0.72,0.650001,0.72,11307,10.762515,10.8,9.750015,10.8,753.8,0.0,1.0
2023-01-25,0.7271,0.7341,0.66,0.7341,36894,10.9065,11.0115,9.9,11.0115,2459.6,0.0,1.0
2023-01-26,0.7499,0.79,0.7,0.79,64617,11.2485,11.85,10.5,11.85,4307.8,0.0,1.0
2023-01-27,0.72,0.764899,0.66,0.7,131766,10.8,11.473485,9.9,10.5,8784.4,0.0,1.0
2023-01-30,0.72,0.751,0.71,0.7507,22418,10.8,11.265,10.65,11.2605,1494.53333333333,0.0,1.0
2023-01-31,0.7096,0.75,0.7,0.7,30080,10.644,11.25,10.5,10.5,2005.33333333333,0.0,1.0
2023-02-01,0.75,0.759899,0.71,0.749899,10788,11.25,11.398485,10.65,11.248485,719.2,0.0,1.0
2023-02-02,0.7275,0.75,0.72,0.75,24319,10.9125,11.25,10.8,11.25,1621.26666666667,0.0,1.0
2023-02-03,0.78,0.7899,0.7,0.710001,49490,11.7,11.8485,10.5,10.650015,3299.33333333333,0.0,1.0
2023-02-06,0.7848,0.8151,0.740101,0.8151,38136,11.772,12.2265,11.101515,12.2265,2542.4,0.0,1.0
2023-02-07,0.8,0.8298,0.76,0.7627,11919,12.0,12.447,11.4,11.4405,794.6,0.0,1.0
2023-02-08,0.79,0.819899,0.76,0.8,9561,11.85,12.298485,11.4,12.0,637.4,0.0,1.0
2023-02-09,0.78,0.86,0.7786,0.86,9380,11.7,12.9,11.679,12.9,625.333333333333,0.0,1.0
2023-02-10,0.78,0.8469,0.745,0.77,15816,11.7,12.7035,11.175,11.55,1054.4,0.0,1.0
2023-02-13,0.7701,0.81,0.745,0.745,11750,11.5515,12.15,11.175,11.175,783.333333333333,0.0,1.0
2023-02-14,0.7201,0.7775,0.72,0.755101,10456,10.8015,11.6625,10.8,11.326515,697.066666666666,0.0,1.0
2023-02-15,0.7301,0.84,0.7206,0.84,20239,10.9515,12.6,10.809,12.6,1349.26666666667,0.0,1.0
2023-02-16,0.7,0.7433,0.7,0.7302,17899,10.5,11.1495,10.5,10.953,1193.26666666667,0.0,1.0
2023-02-17,0.68,0.74,0.68,0.72,11464,10.2,11.1,10.2,10.8,764.266666666667,0.0,1.0
2023-02-21,0.71,0.7942,0.688,0.688,32943,10.65,11.913,10.32,10.32,2196.2,0.0,1.0
2023-02-22,0.75,0.75,0.67,0.72,17525,11.25,11.25,10.05,10.8,1168.33333333333,0.0,1.0
2023-02-23,0.741,0.77,0.72,0.76,32288,11.115,11.55,10.8,11.4,2152.53333333333,0.0,1.0
2023-02-24,0.8198,0.86,0.71,0.71,96514,12.297,12.9,10.65,10.65,6434.26666666667,0.0,1.0
2023-02-27,0.87,0.87,0.7,0.8198,82031,13.05,13.05,10.5,12.297,5468.73333333333,0.0,1.0
2023-02-28,0.9001,0.91,0.8256,0.8256,53608,13.5015,13.65,12.384,12.384,3573.86666666667,0.0,1.0
2023-03-01,0.915,0.94,0.8265,0.87,41605,13.725,14.1,12.3975,13.05,2773.66666666667,0.0,1.0
2023-03-02,0.88,0.900637,0.84,0.8509,79587,13.2,13.509555,12.6,12.7635,5305.8,0.0,1.0
2023-03-03,0.92,0.92,0.84,0.88,117190,13.8,13.8,12.6,13.2,7812.66666666667,0.0,1.0
2023-03-06,0.8551,0.91,0.8075,0.88,27077,12.8265,13.65,12.1125,13.2,1805.13333333333,0.0,1.0
2023-03-07,0.9756,0.9756,0.69,0.8176,222185,14.634,14.634,10.35,12.264,14812.3333333333,0.0,1.0
2023-03-08,1.03,1.04,0.92,0.9463,92307,15.45,15.6,13.8,14.1945,6153.8,0.0,1.0
2023-03-09,1.01,1.03,0.920101,1.01,25099,15.15,15.45,13.801515,15.15,1673.26666666667,0.0,1.0
2023-03-10,1.02,1.02,0.910001,0.9175,78076,15.3,15.3,13.650015,13.7625,5205.06666666667,0.0,1.0
2023-03-13,1.01,1.02,0.8,0.92,170412,15.15,15.3,12.0,13.8,11360.8,0.0,1.0
2023-03-14,1.0,1.01,0.8826,0.9797,130676,15.0,15.15,13.239,14.6955,8711.73333333333,0.0,1.0
2023-03-15,1.0,1.0172,0.81,0.900101,137869,15.0,15.258,12.15,13.501515,9191.26666666667,0.0,1.0
2023-03-16,1.0,1.067,0.941801,0.95,96365,15.0,16.005,14.127015,14.25,6424.33333333333,0.0,1.0
2023-03-17,1.01,1.03,0.95,1.0,84326,15.15,15.45,14.25,15.0,5621.73333333333,0.0,1.0
2023-03-20,1.03,1.04,0.9797,0.9797,85521,15.45,15.6,14.6955,14.6955,5701.4,0.0,1.0
2023-03-21,1.0514,1.0522,0.98,1.02,37075,15.771,15.783,14.7,15.3,2471.66666666667,0.0,1.0
2023-03-22,1.015,1.03,0.99,1.0237,12847,15.225,15.45,14.85,15.3555,856.466666666667,0.0,1.0
2023-03-23,1.0508,1.0508,0.95,0.99,18190,15.762,15.762,14.25,14.85,1212.66666666667,0.0,1.0
2023-03-24,1.02,1.0499,0.94,1.02,30684,15.3,15.7485,14.1,15.3,2045.6,0.0,1.0
2023-03-27,1.02,1.02,0.9357,0.9357,18836,15.3,15.3,14.0355,14.0355,1255.73333333333,0.0,1.0
2023-03-28,1.0199,1.03,0.955,1.03,35378,15.2985,15.45,14.325,15.45,2358.53333333333,0.0,1.0
2023-03-29,1.02,1.02,0.9505,1.0199,67204,15.3,15.3,14.2575,15.2985,4480.26666666667,0.0,1.0
2023-03-30,1.01,1.01,0.9605,1.0,24516,15.15,15.15,14.4075,15.0,1634.4,0.0,1.0
2023-03-31,1.07,1.07,0.95,0.98,16886,16.05,16.05,14.25,14.7,1125.73333333333,0.0,1.0
2023-04-03,1.005,1.08,0.98,1.08,17763,15.075,16.2,14.7,16.2,1184.2,0.0,1.0
2023-04-04,1.04,1.04,0.9601,0.99,24387,15.6,15.6,14.4015,14.85,1625.8,0.0,1.0
2023-04-05,1.0,1.01,0.9715,1.0,9210,15.0,15.15,14.5725,15.0,614,0.0,1.0
2023-04-06,1.01,1.01,0.9606,1.01,16164,15.15,15.15,14.409,15.15,1077.6,0.0,1.0
2023-04-10,0.97,1.01,0.95,1.01,12239,14.55,15.15,14.25,15.15,815.933333333333,0.0,1.0
2023-04-11,0.9105,0.97,0.9105,0.950199,23204,13.6575,14.55,13.6575,14.252985,1546.93333333333,0.0,1.0
2023-04-12,0.83,0.95,0.83,0.89,17919,12.45,14.25,12.45,13.35,1194.6,0.0,1.0
2023-04-13,0.75,0.8653,0.7027,0.79,35760,11.25,12.9795,10.5405,11.85,2384,0.0,1.0
2023-04-14,0.7038,0.75,0.7,0.7,9038,10.557,11.25,10.5,10.5,602.533333333333,0.0,1.0
2023-04-17,0.7037,0.7038,0.680101,0.6902,6560,10.5555,10.557,10.201515,10.353,437.333333333333,0.0,1.0
2023-04-18,0.68,0.720001,0.68,0.68,27696,10.2,10.800015,10.2,10.2,1846.4,0.0,1.0
2023-04-19,0.713599,0.74,0.63,0.670001,13897,10.703985,11.1,9.45,10.050015,926.466666666667,0.0,1.0
2023-04-20,0.703,0.73,0.6402,0.6402,18472,10.545,10.95,9.603,9.603,1231.46666666667,0.0,1.0
2023-04-21,0.667,0.7002,0.64,0.640001,6454,10.005,10.503,9.6,9.600015,430.266666666667,0.0,1.0
2023-04-24,0.65,0.672,0.64,0.6438,4003,9.75,10.08,9.6,9.657,266.866666666667,0.0,1.0
2023-04-25,0.66,0.67,0.62,0.62,5807,9.9,10.05,9.3,9.3,387.133333333333,0.0,1.0
2023-04-26,0.63,0.66,0.63,0.66,530,9.45,9.9,9.45,9.9,35.3333333333333,0.0,1.0
2023-04-27,0.5412,0.6301,0.541,0.6301,29556,8.118,9.4515,8.115,9.4515,1970.4,0.0,1.0
2023-04-28,1.02,1.1695,0.6122,0.6702,588666,15.3,17.5425,9.183,10.053,39244.4,0.0,1.0
2023-05-01,0.7609,0.9496,0.71,0.8601,77849,11.4135,14.244,10.65,12.9015,5189.93333333333,0.0,1.0
2023-05-02,0.7226,0.76,0.7226,0.724,14965,10.839,11.4,10.839,10.86,997.666666666667,0.0,1.0
2023-05-03,0.6978,0.715,0.6781,0.710001,5143,10.467,10.725,10.1715,10.650015,342.866666666667,0.0,1.0
2023-05-04,0.605,0.7,0.475,0.67,85649,9.075,10.5,7.125,10.05,5709.93333333333,0.0,1.0
2023-05-05,0.641101,0.7,0.58,0.58,19683,9.616515,10.5,8.7,8.7,1312.2,0.0,1.0
2023-05-08,0.64,0.6721,0.580101,0.653,11617,9.6,10.0815,8.701515,9.795,774.466666666667,0.0,1.0
2023-05-09,0.6106,0.6931,0.59,0.6,7259,9.159,10.3965,8.85,9.0,483.933333333333,0.0,1.0
2023-05-10,0.6698,0.74,0.57,0.62,12919,10.047,11.1,8.55,9.3,861.266666666666,0.0,1.0
2023-05-11,0.6,0.67,0.58,0.6673,5021,9.0,10.05,8.7,10.0095,334.733333333333,0.0,1.0
2023-05-12,0.6699,0.67,0.57,0.57,32188,10.0485,10.05,8.55,8.55,2145.86666666667,0.0,1.0
2023-05-15,0.64,0.7168,0.6212,0.7168,9611,9.6,10.752,9.318,10.752,640.733333333333,0.0,1.0
2023-05-16,0.64,0.64,0.625,0.625,3657,9.6,9.6,9.375,9.375,243.8,0.0,1.0
2023-05-17,0.64,0.65,0.6,0.6027,7345,9.6,9.75,9.0,9.0405,489.666666666667,0.0,1.0
2023-05-18,0.611,0.7,0.5913,0.6273,36837,9.165,10.5,8.8695,9.4095,2455.8,0.0,1.0
2023-05-19,0.6205,0.654,0.6,0.62,45674,9.3075,9.81,9.0,9.3,3044.93333333333,0.0,1.0
2023-05-22,0.59,0.6205,0.5018,0.6205,73305,8.85,9.3075,7.527,9.3075,4887,0.0,1.0
2023-05-23,0.57,0.61,0.53,0.55,46179,8.55,9.15,7.95,8.25,3078.6,0.0,1.0
2023-05-24,0.5435,0.59,0.5323,0.59,29716,8.1525,8.85,7.9845,8.85,1981.06666666667,0.0,1.0
2023-05-25,0.51,0.6277,0.5,0.6277,33046,7.65,9.4155,7.5,9.4155,2203.06666666667,0.0,1.0
2023-05-26,0.52,0.5486,0.5,0.5,29606,7.8,8.229,7.5,7.5,1973.73333333333,0.0,1.0
2023-05-30,0.5,0.55465,0.5,0.5486,48221,7.5,8.31975,7.5,8.229,3214.73333333333,0.0,1.0
2023-05-31,0.450001,0.5221,0.45,0.487,37697,6.750015,7.8315,6.75,7.305,2513.13333333333,0.0,1.0
2023-06-01,0.4152,0.47,0.402,0.45,43793,6.228,7.05,6.03,6.75,2919.53333333333,0.0,1.0
2023-06-02,0.407,0.4228,0.4004,0.4004,50071,6.105,6.342,6.006,6.006,3338.06666666667,0.0,1.0
2023-06-05,0.413,0.455,0.4071,0.417,3852087,6.195,6.825,6.1065,6.255,256805.8,0.0,1.0
2023-06-06,0.4575,0.7,0.4575,0.5658,18440126,6.8625,10.5,6.8625,8.487,1229341.73333333,0.0,1.0
2023-06-07,0.4219,0.4575,0.41,0.429,971839,6.3285,6.8625,6.15,6.435,64789.2666666667,0.0,1.0
2023-06-08,0.3775,0.4092,0.36,0.4092,641384,5.6625,6.138,5.4,6.138,42758.9333333333,0.0,1.0
2023-06-09,0.4398,0.4998,0.3769,0.3885,1470192,6.597,7.497,5.6535,5.8275,98012.8,0.0,1.0
2023-06-12,0.4299,0.4335,0.367,0.41,803450,6.4485,6.5025,5.505,6.15,53563.3333333333,0.0,1.0
2023-06-13,0.47,0.5,0.445,0.48,881010,7.05,7.5,6.675,7.2,58734,0.0,1.0
2023-06-14,0.49,0.52,0.46,0.5,1270964,7.35,7.8,6.9,7.5,84730.9333333333,0.0,1.0
2023-06-15,0.504,0.549,0.48,0.5485,1492323,7.56,8.235,7.2,8.2275,99488.2,0.0,1.0
2023-06-16,0.5149,0.57,0.49,0.57,722830,7.7235,8.55,7.35,8.55,48188.6666666667,0.0,1.0
2023-06-20,0.537,0.56,0.495,0.519,523382,8.055,8.4,7.425,7.785,34892.1333333333,0.0,1.0
2023-06-21,0.42,0.52,0.361,0.52,1422840,6.3,7.8,5.415,7.8,94856,0.0,1.0
2023-06-22,0.475,0.485,0.403,0.4195,802516,7.125,7.275,6.045,6.2925,53501.0666666667,0.0,1.0
2023-06-23,0.426,0.4748,0.42,0.4584,392475,6.39,7.122,6.3,6.876,26165,0.0,1.0
2023-06-26,0.4629,0.4788,0.3867,0.45,796783,6.9435,7.182,5.8005,6.75,53118.8666666667,0.0,1.0
2023-06-27,0.41,0.449,0.4,0.449,313336,6.15,6.735,6.0,6.735,20889.0666666667,0.0,1.0
2023-06-28,0.4101,0.44,0.4,0.41,1162989,6.1515,6.6,6.0,6.15,77532.6,0.0,1.0
2023-06-29,0.44,0.45,0.41,0.428,845603,6.6,6.75,6.15,6.42,56373.5333333333,0.0,1.0
2023-06-30,0.4301,0.47,0.42,0.4417,410925,6.4515,7.05,6.3,6.6255,27395,0.0,1.0
2023-07-03,0.492,0.492,0.4407,0.46,1991782,7.38,7.38,6.6105,6.9,132785.466666667,0.0,1.0
2023-07-05,0.519899,0.5246,0.475,0.505,857168,7.798485,7.869,7.125,7.575,57144.5333333333,0.0,1.0
2023-07-06,0.44,0.489,0.4253,0.475,748814,6.6,7.335,6.3795,7.125,49920.9333333333,0.0,1.0
2023-07-07,0.4275,0.4515,0.4215,0.4515,380382,6.4125,6.7725,6.3225,6.7725,25358.8,0.0,1.0
2023-07-10,0.411,0.4449,0.3713,0.44,661252,6.165,6.6735,5.5695,6.6,44083.4666666667,0.0,1.0
2023-07-11,0.382,0.421,0.3728,0.4158,1439178,5.73,6.315,5.592,6.237,95945.2,0.0,1.0
2023-07-12,0.399,0.4168,0.3815,0.395,440720,5.985,6.252,5.7225,5.925,29381.3333333333,0.0,1.0
2023-07-13,0.3735,0.415899,0.3642,0.3916,431298,5.6025,6.238485,5.463,5.874,28753.2,0.0,1.0
2023-07-14,0.3824,0.3888,0.3615,0.38,336197,5.736,5.832,5.4225,5.7,22413.1333333333,0.0,1.0
2023-07-17,0.3802,0.4021,0.38,0.3995,360949,5.703,6.0315,5.7,5.9925,24063.2666666667,0.0,1.0
2023-07-18,0.3876,0.3991,0.361,0.3895,553273,5.814,5.9865,5.415,5.8425,36884.8666666667,0.0,1.0
2023-07-19,0.4001,0.4038,0.3901,0.3953,359132,6.0015,6.057,5.8515,5.9295,23942.1333333333,0.0,1.0
2023-07-20,0.3805,0.415,0.38,0.4,659082,5.7075,6.225,5.7,6.0,43938.8,0.0,1.0
2023-07-21,0.379899,0.395,0.3631,0.381,310159,5.698485,5.925,5.4465,5.715,20677.2666666667,0.0,1.0
2023-07-24,0.379,0.39,0.36,0.38,569322,5.685,5.85,5.4,5.7,37954.8,0.0,1.0
2023-07-25,0.3748,0.39,0.3715,0.3821,385876,5.622,5.85,5.5725,5.7315,25725.0666666667,0.0,1.0
2023-07-26,0.3707,0.389799,0.3607,0.3607,315335,5.5605,5.846985,5.4105,5.4105,21022.3333333333,0.0,1.0
2023-07-27,0.3702,0.384499,0.363,0.37,314872,5.553,5.767485,5.445,5.55,20991.4666666667,0.0,1.0
2023-07-28,0.3903,0.395,0.3675,0.373,573134,5.8545,5.925,5.5125,5.595,38208.9333333333,0.0,1.0
2023-07-31,0.399,0.409,0.372,0.409,625623,5.985,6.135,5.58,6.135,41708.2,0.0,1.0
2023-08-01,0.3949,0.395,0.365,0.387,639974,5.9235,5.925,5.475,5.805,42664.9333333333,0.0,1.0
2023-08-02,0.3708,0.3922,0.37,0.392,254801,5.562,5.883,5.55,5.88,16986.7333333333,0.0,1.0
2023-08-03,0.36,0.385899,0.3511,0.3654,443466,5.4,5.788485,5.2665,5.481,29564.4,0.0,1.0
2023-08-04,0.346999,0.37,0.3405,0.36,313748,5.204985,5.55,5.1075,5.4,20916.5333333333,0.0,1.0
2023-08-07,0.341,0.3647,0.33,0.349,296591,5.115,5.4705,4.95,5.235,19772.7333333333,0.0,1.0
2023-08-08,0.32,0.340999,0.3121,0.335,306482,4.8,5.114985,4.6815,5.025,20432.1333333333,0.0,1.0
2023-08-09,0.3,0.33,0.29,0.32,547312,4.5,4.95,4.35,4.8,36487.4666666667,0.0,1.0
2023-08-10,0.29,0.305,0.28,0.295,188869,4.35,4.575,4.2,4.425,12591.2666666667,0.0,1.0
2023-08-11,0.2606,0.28999,0.26,0.28,354581,3.909,4.34985,3.9,4.2,23638.7333333333,0.0,1.0
2023-08-14,0.28,0.336,0.27,0.31,1243672,4.2,5.04,4.05,4.65,82911.4666666667,0.0,1.0
2023-08-15,0.25,0.2716,0.2471,0.2716,792200,3.75,4.074,3.7065,4.074,52813.3333333333,0.0,1.0
2023-08-16,0.1857,0.254,0.1589,0.254,1328783,2.7855,3.81,2.3835,3.81,88585.5333333333,0.0,1.0
2023-08-17,0.2167,0.2278,0.1858,0.1858,1358788,3.2505,3.417,2.787,2.787,90585.8666666667,0.0,1.0
2023-08-18,0.2304,0.25,0.1851,0.2102,3935214,3.456,3.75,2.7765,3.153,262347.6,0.0,1.0
2023-08-21,0.2373,0.275,0.2246,0.2555,4543950,3.5595,4.125,3.369,3.8325,302930,0.0,1.0
2023-08-22,0.2381,0.2598,0.211,0.245,2011819,3.5715,3.897,3.165,3.675,134121.266666667,0.0,1.0
2023-08-23,0.2685,0.2699,0.24,0.242,1074531,4.0275,4.0485,3.6,3.63,71635.4,0.0,1.0
2023-08-24,0.237,0.264999,0.215,0.263,1362563,3.555,3.974985,3.225,3.945,90837.5333333333,0.0,1.0
2023-08-25,0.221,0.235,0.2163,0.235,708978,3.315,3.525,3.2445,3.525,47265.2,0.0,1.0
2023-08-28,0.24,0.2469,0.23,0.2469,1340813,3.6,3.7035,3.45,3.7035,89387.5333333333,0.0,1.0
2023-08-29,0.2613,0.28,0.24,0.255,1127816,3.9195,4.2,3.6,3.825,75187.7333333333,0.0,1.0
2023-08-30,0.247,0.268,0.235,0.2588,1393113,3.705,4.02,3.525,3.882,92874.2,0.0,1.0
2023-08-31,0.272,0.2786,0.241,0.2449,1173617,4.08,4.179,3.615,3.6735,78241.1333333333,0.0,1.0
2023-09-01,0.25,0.2636,0.2419,0.2636,951714,3.75,3.954,3.6285,3.954,63447.6,0.0,1.0
2023-09-05,0.248,0.255,0.22,0.245,630295,3.72,3.825,3.3,3.675,42019.6666666667,0.0,1.0
2023-09-06,0.2289,0.2406,0.221,0.2406,481192,3.4335,3.609,3.315,3.609,32079.4666666667,0.0,1.0
2023-09-07,0.2195,0.2275,0.1852,0.222,378471,3.2925,3.4125,2.778,3.33,25231.4,0.0,1.0
2023-09-08,0.2075,0.215649,0.195,0.215649,383464,3.1125,3.234735,2.925,3.234735,25564.2666666667,0.0,1.0
2023-09-11,0.1965,0.2076,0.1901,0.2076,429858,2.9475,3.114,2.8515,3.114,28657.2,0.0,1.0
2023-09-12,0.1869,0.1953,0.175,0.1953,534785,2.8035,2.9295,2.625,2.9295,35652.3333333333,0.0,1.0
2023-09-13,0.171,0.19,0.16,0.1813,848431,2.565,2.85,2.4,2.7195,56562.0666666667,0.0,1.0
2023-09-14,0.2025,0.205,0.1622,0.1659,688150,3.0375,3.075,2.433,2.4885,45876.6666666667,0.0,1.0
2023-09-15,0.208,0.208,0.185,0.1964,262957,3.12,3.12,2.775,2.946,17530.4666666667,0.0,1.0
2023-09-18,0.2027,0.2073,0.1928,0.2073,237132,3.0405,3.1095,2.892,3.1095,15808.8,0.0,1.0
2023-09-19,0.191,0.21,0.1856,0.21,438211,2.865,3.15,2.784,3.15,29214.0666666667,0.0,1.0
2023-09-20,0.1857,0.204899,0.1815,0.1926,112461,2.7855,3.073485,2.7225,2.889,7497.4,0.0,1.0
2023-09-21,0.171,0.199,0.171,0.1844,102914,2.565,2.985,2.565,2.766,6860.93333333333,0.0,1.0
2023-09-22,0.168,0.1887,0.1613,0.1887,196406,2.52,2.8305,2.4195,2.8305,13093.7333333333,0.0,1.0
2023-09-25,0.1685,0.175,0.1622,0.1749,174258,2.5275,2.625,2.433,2.6235,11617.2,0.0,1.0
2023-09-26,0.1661,0.1673,0.161,0.1616,165771,2.4915,2.5095,2.415,2.424,11051.4,0.0,1.0
2023-09-27,0.16,0.1709,0.16,0.168,286203,2.4,2.5635,2.4,2.52,19080.2,0.0,1.0
2023-09-28,0.147,0.1671,0.106,0.1616,506228,2.205,2.5065,1.59,2.424,33748.5333333333,0.0,1.0
2023-09-29,0.1491,0.153899,0.1271,0.1271,244186,2.2365,2.308485,1.9065,1.9065,16279.0666666667,0.0,1.0
2023-10-02,0.1453,0.1529,0.139,0.1432,242802,2.1795,2.2935,2.085,2.148,16186.8,0.0,1.0
2023-10-03,0.1612,0.216,0.1475,0.16,7425275,2.418,3.24,2.2125,2.4,495018.333333333,0.0,1.0
2023-10-04,0.1516,0.17,0.1505,0.168,838285,2.274,2.55,2.2575,2.52,55885.6666666667,0.0,1.0
2023-10-05,0.167,0.1795,0.1506,0.155,1344245,2.505,2.6925,2.259,2.325,89616.3333333334,0.0,1.0
2023-10-06,0.191,0.2133,0.1694,0.1757,2366176,2.865,3.1995,2.541,2.6355,157745.066666667,0.0,1.0
2023-10-09,0.1657,0.2089,0.1509,0.2089,6170285,2.4855,3.1335,2.2635,3.1335,411352.333333333,0.0,1.0
2023-10-10,0.1531,0.1764,0.1483,0.1488,688608,2.2965,2.646,2.2245,2.232,45907.2,0.0,1.0
2023-10-11,0.15,0.1644,0.145,0.1485,1001463,2.25,2.466,2.175,2.2275,66764.2,0.0,1.0
2023-10-12,0.149,0.159,0.1442,0.1575,430855,2.235,2.385,2.163,2.3625,28723.6666666667,0.0,1.0
2023-10-13,0.142,0.1563,0.1411,0.1563,432173,2.13,2.3445,2.1165,2.3445,28811.5333333333,0.0,1.0
2023-10-16,0.1662,0.1673,0.1358,0.1414,1192283,2.493,2.5095,2.037,2.121,79485.5333333333,0.0,1.0
2023-10-17,0.164,0.1645,0.154,0.164,370868,2.46,2.4675,2.31,2.46,24724.5333333333,0.0,1.0
2023-10-18,0.165,0.175,0.152,0.16,618807,2.475,2.625,2.28,2.4,41253.8,0.0,1.0
2023-10-19,0.171,0.1788,0.1597,0.1605,175019,2.565,2.682,2.3955,2.4075,11667.9333333333,0.0,1.0
2023-10-20,0.2049,0.2149,0.1701,0.175,1105417,3.0735,3.2235,2.5515,2.625,73694.4666666667,0.0,1.0
2023-10-23,0.178,0.2035,0.1694,0.2035,94556,2.67,3.0525,2.541,3.0525,6303.73333333333,0.0,1.0
2023-10-24,0.187,0.1989,0.1703,0.18,52913,2.805,2.9835,2.5545,2.7,3527.53333333333,0.0,1.0
2023-10-25,0.1799,0.19,0.1731,0.19,58203,2.6985,2.85,2.5965,2.85,3880.2,0.0,1.0
2023-10-26,0.16,0.17,0.1459,0.17,318824,2.4,2.55,2.1885,2.55,21254.9333333333,0.0,1.0
2023-10-27,0.154,0.1682,0.150501,0.1564,77382,2.31,2.523,2.257515,2.346,5158.8,0.0,1.0
2023-10-30,0.1539,0.1588,0.1501,0.1562,83010,2.3085,2.382,2.2515,2.343,5534,0.0,1.0
2023-10-31,0.1692,0.1692,0.1351,0.1569,147241,2.538,2.538,2.0265,2.3535,9816.06666666667,0.0,1.0
2023-11-01,0.1688,0.17,0.15,0.15,78495,2.532,2.55,2.25,2.25,5233,0.0,1.0
2023-11-02,0.1637,0.17,0.1601,0.1651,56774,2.4555,2.55,2.4015,2.4765,3784.93333333333,0.0,1.0
2023-11-03,0.17,0.17,0.1487,0.1698,82664,2.55,2.55,2.2305,2.547,5510.93333333333,0.0,1.0
2023-11-06,0.165,0.1752,0.160101,0.169,103712,2.475,2.628,2.401515,2.535,6914.13333333333,0.0,1.0
2023-11-07,0.16,0.17,0.15,0.17,65771,2.4,2.55,2.25,2.55,4384.73333333333,0.0,1.0
2023-11-08,0.1582,0.1599,0.152,0.157,90767,2.373,2.3985,2.28,2.355,6051.13333333333,0.0,1.0
2023-11-09,0.1444,0.1582,0.131,0.15625,493679,2.166,2.373,1.965,2.34375,32911.9333333333,0.0,1.0
2023-11-10,0.1485,0.1499,0.14,0.1401,51536,2.2275,2.2485,2.1,2.1015,3435.73333333333,0.0,1.0
2023-11-13,0.152,0.1547,0.1405,0.145,70180,2.28,2.3205,2.1075,2.175,4678.66666666667,0.0,1.0
2023-11-14,0.1381,0.1471,0.1301,0.1401,294762,2.0715,2.2065,1.9515,2.1015,19650.8,0.0,1.0
2023-11-15,0.1389,0.144999,0.1322,0.1416,47372,2.0835,2.174985,1.983,2.124,3158.13333333333,0.0,1.0
2023-11-16,0.144899,0.1498,0.1328,0.1485,25040,2.173485,2.247,1.992,2.2275,1669.33333333333,0.0,1.0
2023-11-17,0.1485,0.1489,0.1302,0.1463,15364,2.2275,2.2335,1.953,2.1945,1024.26666666667,0.0,1.0
2023-11-20,0.14,0.1469,0.123,0.1429,155974,2.1,2.2035,1.845,2.1435,10398.2666666667,0.0,1.0
2023-11-21,0.1399,0.1455,0.1322,0.1392,192669,2.0985,2.1825,1.983,2.088,12844.6,0.0,1.0
2023-11-22,0.139799,0.14,0.1353,0.14,59926,2.096985,2.1,2.0295,2.1,3995.06666666667,0.0,1.0
2023-11-24,0.15,0.159,0.1347,0.1398,135655,2.25,2.385,2.0205,2.097,9043.66666666667,0.0,1.0
2023-11-27,0.141,0.1499,0.14,0.149799,61782,2.115,2.2485,2.1,2.246985,4118.8,0.0,1.0
2023-11-28,0.14,0.1471,0.1396,0.1401,60263,2.1,2.2065,2.094,2.1015,4017.53333333333,0.0,1.0
2023-11-29,0.14,0.1548,0.137699,0.149899,105889,2.1,2.322,2.065485,2.248485,7059.26666666667,0.0,1.0
2023-11-30,0.148,0.1482,0.1402,0.147,28258,2.22,2.223,2.103,2.205,1883.86666666667,0.0,1.0
2023-12-01,0.14,0.1449,0.1352,0.1399,72445,2.1,2.1735,2.028,2.0985,4829.66666666667,0.0,1.0
2023-12-04,0.1374,0.14,0.1344,0.14,66276,2.061,2.1,2.016,2.1,4418.4,0.0,1.0
2023-12-05,0.1415,0.1442,0.1376,0.1442,53353,2.1225,2.163,2.064,2.163,3556.86666666667,0.0,1.0
2023-12-06,0.129,0.1398,0.1112,0.1395,304935,1.935,2.097,1.668,2.0925,20329,0.0,1.0
2023-12-07,0.1211,0.1332,0.112,0.1332,89397,1.8165,1.998,1.68,1.998,5959.8,0.0,1.0
2023-12-08,0.1212,0.1254,0.1201,0.1211,111820,1.818,1.881,1.8015,1.8165,7454.66666666667,0.0,1.0
2023-12-11,0.1154,0.122899,0.1012,0.120101,313486,1.731,1.843485,1.518,1.801515,20899.0666666667,0.0,1.0
2023-12-12,0.12,0.1235,0.11,0.1101,250229,1.8,1.8525,1.65,1.6515,16681.9333333333,0.0,1.0
2023-12-13,0.1199,0.13,0.1051,0.13,354011,1.7985,1.95,1.5765,1.95,23600.7333333333,0.0,1.0
2023-12-14,0.137799,0.1482,0.1101,0.1101,534376,2.066985,2.223,1.6515,1.6515,35625.0666666667,0.0,1.0
2023-12-15,0.1899,0.2,0.1378,0.1378,1642349,2.8485,3.0,2.067,2.067,109489.933333333,0.0,1.0
2023-12-18,0.25,0.267,0.17,0.1837,1512760,3.75,4.005,2.55,2.7555,100850.666666667,0.0,1.0
2023-12-19,0.2135,0.267,0.1919,0.267,728860,3.2025,4.005,2.8785,4.005,48590.6666666667,0.0,1.0
2023-12-20,0.1799,0.2071,0.145,0.2071,512660,2.6985,3.1065,2.175,3.1065,34177.3333333333,0.0,1.0
2023-12-21,0.1897,0.19,0.1615,0.1835,145846,2.8455,2.85,2.4225,2.7525,9723.06666666667,0.0,1.0
2023-12-22,0.18,0.1899,0.161,0.1899,101243,2.7,2.8485,2.415,2.8485,6749.53333333333,0.0,1.0
2023-12-26,0.1997,0.2,0.1821,0.183,52264,2.9955,3.0,2.7315,2.745,3484.26666666667,0.0,1.0
2023-12-27,0.2099,0.2287,0.1997,0.2,67063,3.1485,3.4305,2.9955,3.0,4470.86666666667,0.0,1.0
2023-12-28,0.2088,0.21,0.1997,0.21,34365,3.132,3.15,2.9955,3.15,2291,0.0,1.0
2023-12-29,0.21,0.219,0.2003,0.219,66456,3.15,3.285,3.0045,3.285,4430.4,0.0,1.0
2024-01-02,0.2128,0.2128,0.199,0.199,55366,3.192,3.192,2.985,2.985,3691.06666666667,0.0,1.0
2024-01-03,0.21,0.22,0.191,0.22,15519,3.15,3.3,2.865,3.3,1034.6,0.0,1.0
2024-01-04,0.209999,0.21,0.180601,0.204,16605,3.149985,3.15,2.709015,3.06,1107,0.0,1.0
2024-01-05,0.1955,0.2,0.18,0.189999,34902,2.9325,3.0,2.7,2.849985,2326.8,0.0,1.0
2024-01-08,0.1899,0.1929,0.18,0.18,41809,2.8485,2.8935,2.7,2.7,2787.26666666667,0.0,1.0
2024-01-09,0.1927,0.1929,0.1806,0.19,13394,2.8905,2.8935,2.709,2.85,892.933333333334,0.0,1.0
2024-01-10,0.195,0.2099,0.185,0.1928,47412,2.925,3.1485,2.775,2.892,3160.8,0.0,1.0
2024-01-11,0.1948,0.1948,0.18,0.1942,39868,2.922,2.922,2.7,2.913,2657.86666666667,0.0,1.0
2024-01-12,0.1995,0.2052,0.19,0.1941,19055,2.9925,3.078,2.85,2.9115,1270.33333333333,0.0,1.0
2024-01-16,0.1986,0.1988,0.1815,0.1815,26531,2.979,2.982,2.7225,2.7225,1768.73333333333,0.0,1.0
2024-01-17,0.199,0.1999,0.185,0.185,24339,2.985,2.9985,2.775,2.775,1622.6,0.0,1.0
2024-01-18,0.203099,0.23,0.185,0.191,132482,3.046485,3.45,2.775,2.865,8832.13333333333,0.0,1.0
2024-01-19,0.202,0.2292,0.171,0.2292,142175,3.03,3.438,2.565,3.438,9478.33333333334,0.0,1.0
2024-01-22,0.199799,0.204,0.1802,0.204,36611,2.996985,3.06,2.703,3.06,2440.73333333333,0.0,1.0
2024-01-23,0.2008,0.2069,0.182,0.1969,15990,3.012,3.1035,2.73,2.9535,1066,0.0,1.0
2024-01-24,0.1879,0.2,0.181,0.197,109214,2.8185,3.0,2.715,2.955,7280.93333333333,0.0,1.0
2024-01-25,0.1855,0.2005,0.182,0.2005,19447,2.7825,3.0075,2.73,3.0075,1296.46666666667,0.0,1.0
2024-01-26,0.194,0.199,0.1629,0.1629,34181,2.91,2.985,2.4435,2.4435,2278.73333333333,0.0,1.0
2024-01-29,0.1934,0.1994,0.175,0.182,58505,2.901,2.991,2.625,2.73,3900.33333333333,0.0,1.0
2024-01-30,0.1898,0.209999,0.16,0.19,150363,2.847,3.149985,2.4,2.85,10024.2,0.0,1.0
2024-01-31,0.1855,0.195,0.17,0.181,41978,2.7825,2.925,2.55,2.715,2798.53333333333,0.0,1.0
2024-02-01,0.1799,0.1855,0.1683,0.1751,27167,2.6985,2.7825,2.5245,2.6265,1811.13333333333,0.0,1.0
2024-02-02,0.178899,0.1888,0.1601,0.1888,56260,2.683485,2.832,2.4015,2.832,3750.66666666667,0.0,1.0
2024-02-05,0.165,0.17395,0.15,0.15,34136,2.475,2.60925,2.25,2.25,2275.73333333333,0.0,1.0
2024-02-06,0.164501,0.175,0.156,0.17,68572,2.467515,2.625,2.34,2.55,4571.46666666667,0.0,1.0
2024-02-07,0.1601,0.17,0.16,0.16,119071,2.4015,2.55,2.4,2.4,7938.06666666667,0.0,1.0
2024-02-08,0.1899,0.21,0.17,0.17,84440,2.8485,3.15,2.55,2.55,5629.33333333333,0.0,1.0
2024-02-09,0.1871,0.19,0.1702,0.19,22638,2.8065,2.85,2.553,2.85,1509.2,0.0,1.0
2024-02-12,0.1958,0.1999,0.1825,0.1826,20326,2.937,2.9985,2.7375,2.739,1355.06666666667,0.0,1.0
2024-02-13,0.1751,0.194999,0.162,0.194999,44411,2.6265,2.924985,2.43,2.924985,2960.73333333333,0.0,1.0
2024-02-14,0.1776,0.19,0.1706,0.187,10339,2.664,2.85,2.559,2.805,689.266666666667,0.0,1.0
2024-02-15,0.18,0.21,0.1612,0.18,1682331,2.7,3.15,2.418,2.7,112155.4,0.0,1.0
2024-02-16,0.1981,0.22,0.1725,0.19,1297076,2.9715,3.3,2.5875,2.85,86471.7333333333,0.0,1.0
2024-02-20,0.2049,0.259,0.19,0.259,618877,3.0735,3.885,2.85,3.885,41258.4666666667,0.0,1.0
2024-02-21,0.1999,0.22,0.1057,0.21,478159,2.9985,3.3,1.5855,3.15,31877.2666666667,0.0,1.0
2024-02-22,0.19,0.2,0.185,0.2,149429,2.85,3.0,2.775,3.0,9961.93333333333,0.0,1.0
2024-02-23,0.1939,0.2,0.1893,0.2,91926,2.9085,3.0,2.8395,3.0,6128.4,0.0,1.0
2024-02-26,0.176,0.195,0.1605,0.195,75436,2.64,2.925,2.4075,2.925,5029.06666666667,0.0,1.0
2024-02-27,0.1845,0.1854,0.17,0.18,69954,2.7675,2.781,2.55,2.7,4663.6,0.0,1.0
2024-02-28,0.1855,0.1855,0.18,0.1835,52383,2.7825,2.7825,2.7,2.7525,3492.2,0.0,1.0
2024-02-29,0.1799,0.18,0.16,0.1799,102735,2.6985,2.7,2.4,2.6985,6849,0.0,1.0
2024-03-01,0.181899,0.182,0.170001,0.172,29613,2.728485,2.73,2.550015,2.58,1974.2,0.0,1.0
2024-03-04,0.1855,0.1862,0.17461,0.175,60544,2.7825,2.793,2.61915,2.625,4036.26666666667,0.0,1.0
2024-03-05,0.185499,0.1855,0.17,0.17,95450,2.782485,2.7825,2.55,2.55,6363.33333333333,0.0,1.0
2024-03-06,0.1811,0.184,0.171,0.1712,16520,2.7165,2.76,2.565,2.568,1101.33333333333,0.0,1.0
2024-03-07,0.1778,0.1855,0.171,0.184,25897,2.667,2.7825,2.565,2.76,1726.46666666667,0.0,1.0
2024-03-08,0.177899,0.178,0.1611,0.178,46130,2.668485,2.67,2.4165,2.67,3075.33333333333,0.0,1.0
2024-03-11,0.185,0.185,0.178,0.18,50196,2.775,2.775,2.67,2.7,3346.4,0.0,1.0
2024-03-12,0.174499,0.185,0.17,0.185,56225,2.617485,2.775,2.55,2.775,3748.33333333333,0.0,1.0
2024-03-13,0.177499,0.1829,0.155,0.1792,63087,2.662485,2.7435,2.325,2.688,4205.8,0.0,1.0
2024-03-14,0.165,0.1749,0.16,0.17,79703,2.475,2.6235,2.4,2.55,5313.53333333333,0.0,1.0
2024-03-15,0.162,0.18,0.16,0.17,46771,2.43,2.7,2.4,2.55,3118.06666666667,0.0,1.0
2024-03-18,0.1725,0.18,0.1617,0.18,43558,2.5875,2.7,2.4255,2.7,2903.86666666667,0.0,1.0
2024-03-19,0.1713,0.1725,0.17,0.17,10581,2.5695,2.5875,2.55,2.55,705.4,0.0,1.0
2024-03-20,0.179,0.1795,0.17,0.17,7633,2.685,2.6925,2.55,2.55,508.866666666667,0.0,1.0
2024-03-21,0.168,0.1794,0.1675,0.17,69564,2.52,2.691,2.5125,2.55,4637.6,0.0,1.0
2024-03-22,0.1754,0.18,0.1645,0.1675,102752,2.631,2.7,2.4675,2.5125,6850.13333333333,0.0,1.0
2024-03-25,0.1795,0.1795,0.166,0.1703,45593,2.6925,2.6925,2.49,2.5545,3039.53333333333,0.0,1.0
2024-03-26,0.175,0.179499,0.17,0.179499,37608,2.625,2.692485,2.55,2.692485,2507.2,0.0,1.0
2024-03-27,0.18,0.18,0.1725,0.175,37455,2.7,2.7,2.5875,2.625,2497,0.0,1.0
2024-03-28,0.1785,0.1785,0.1719,0.1754,29525,2.6775,2.6775,2.5785,2.631,1968.33333333333,0.0,1.0
2024-04-01,0.1701,0.18,0.17,0.18,163012,2.5515,2.7,2.55,2.7,10867.4666666667,0.0,1.0
2024-04-02,0.166,0.1795,0.14,0.171,164952,2.49,2.6925,2.1,2.565,10996.8,0.0,1.0
2024-04-03,0.1574,0.169,0.1545,0.162,9922,2.361,2.535,2.3175,2.43,661.466666666667,0.0,1.0
2024-04-04,0.153,0.1628,0.1514,0.1628,68101,2.295,2.442,2.271,2.442,4540.06666666667,0.0,1.0
2024-04-05,0.1645,0.169,0.1581,0.1581,44134,2.4675,2.535,2.3715,2.3715,2942.26666666667,0.0,1.0
2024-04-08,0.171,0.171,0.15,0.1567,96167,2.565,2.565,2.25,2.3505,6411.13333333334,0.0,1.0
2024-04-09,0.1694,0.18,0.165,0.165,46233,2.541,2.7,2.475,2.475,3082.2,0.0,1.0
2024-04-10,0.1655,0.1794,0.1655,0.1655,9662,2.4825,2.691,2.4825,2.4825,644.133333333333,0.0,1.0
2024-04-11,0.166,0.1777,0.1625,0.1655,95966,2.49,2.6655,2.4375,2.4825,6397.73333333333,0.0,1.0
2024-04-12,0.172,0.174999,0.1578,0.16,55967,2.58,2.624985,2.367,2.4,3731.13333333333,0.0,1.0
2024-04-15,0.16,0.171899,0.1585,0.17,34608,2.4,2.578485,2.3775,2.55,2307.2,0.0,1.0
2024-04-16,0.155,0.1645,0.15,0.155,24626,2.325,2.4675,2.25,2.325,1641.73333333333,0.0,1.0
2024-04-17,0.1553,0.1645,0.155,0.16,8561,2.3295,2.4675,2.325,2.4,570.733333333333,0.0,1.0
2024-04-18,0.15865,0.1645,0.155,0.16,60629,2.37975,2.4675,2.325,2.4,4041.93333333333,0.0,1.0
2024-04-19,0.1583,0.169,0.1583,0.1625,70030,2.3745,2.535,2.3745,2.4375,4668.66666666667,0.0,1.0
2024-04-22,0.15,0.169,0.1439,0.169,30153,2.25,2.535,2.1585,2.535,2010.2,0.0,1.0
2024-04-23,0.158,0.1594,0.1456,0.15,3482,2.37,2.391,2.184,2.25,232.133333333333,0.0,1.0
2024-04-24,0.15,0.159,0.15,0.159,3796,2.25,2.385,2.25,2.385,253.066666666667,0.0,1.0
2024-04-25,0.1499,0.1594,0.1401,0.149,45436,2.2485,2.391,2.1015,2.235,3029.06666666667,0.0,1.0
2024-04-26,0.1497,0.1558,0.1425,0.1558,18225,2.2455,2.337,2.1375,2.337,1215,0.0,1.0
2024-04-29,0.16,0.18,0.14,0.14,391615,2.4,2.7,2.1,2.1,26107.6666666667,0.0,1.0
2024-04-30,0.256,0.2592,0.155,0.16,2175622,3.84,3.888,2.325,2.4,145041.466666667,0.0,1.0
2024-05-01,0.2267,0.25,0.182,0.2,1075026,3.4005,3.75,2.73,3.0,71668.4,0.0,1.0
2024-05-02,0.25,0.25,0.21,0.2497,600166,3.75,3.75,3.15,3.7455,40011.0666666667,0.0,1.0
2024-05-03,0.27,0.27,0.2243,0.25,585742,4.05,4.05,3.3645,3.75,39049.4666666667,0.0,1.0
2024-05-06,0.33,0.3367,0.2458,0.2458,1514327,4.95,5.0505,3.687,3.687,100955.133333333,0.0,1.0
2024-05-07,0.35,0.3988,0.325,0.3795,1528842,5.25,5.982,4.875,5.6925,101922.8,0.0,1.0
2024-05-08,0.292,0.34,0.2823,0.3292,636678,4.38,5.1,4.2345,4.938,42445.2,0.0,1.0
2024-05-09,0.319,0.4698,0.27,0.292,8043280,4.785,7.047,4.05,4.38,536218.666666667,0.0,1.0
2024-05-10,0.3502,0.4199,0.3089,0.315,1552620,5.253,6.2985,4.6335,4.725,103508,0.0,1.0
2024-05-13,0.465,0.468,0.365,0.39,1535469,6.975,7.02,5.475,5.85,102364.6,0.0,1.0
2024-05-14,0.571,0.59,0.4516,0.482,1402279,8.565,8.85,6.774,7.23,93485.2666666667,0.0,1.0
2024-05-15,0.4307,0.5898,0.43,0.588,703290,6.4605,8.847,6.45,8.82,46886,0.0,1.0
2024-05-16,0.481,0.518,0.45,0.45,366316,7.215,7.77,6.75,6.75,24421.0666666667,0.0,1.0
2024-05-17,0.4999,0.54,0.46,0.49,515493,7.4985,8.1,6.9,7.35,34366.2,0.0,1.0
2024-05-20,0.51,0.5431,0.485,0.54,419241,7.65,8.1465,7.275,8.1,27949.4,0.0,1.0
2024-05-21,0.4699,0.54,0.4333,0.5088,555506,7.0485,8.1,6.4995,7.632,37033.7333333333,0.0,1.0
2024-05-22,0.3807,0.49,0.38,0.457,399514,5.7105,7.35,5.7,6.855,26634.2666666667,0.0,1.0
2024-05-23,0.2241,0.4,0.2,0.4,1668981,3.3615,6.0,3.0,6.0,111265.4,0.0,1.0
2024-05-24,0.2,0.25,0.1865,0.25,1867613,3.0,3.75,2.7975,3.75,124507.533333333,0.0,1.0
2024-05-28,0.361,0.4542,0.215,0.215,13510527,5.415,6.813,3.225,3.225,900701.8,0.0,1.0
2024-05-29,4.14,4.7,3.67,3.67,196154,4.14,4.7,3.67,3.67,196154,0.0,0.0666666666666667
2024-05-30,4.01,4.3,3.52,4.04,74074,4.01,4.3,3.52,4.04,74074,0.0,1.0
2024-05-31,3.72,4.16,3.66,3.72,21806,3.72,4.16,3.66,3.72,21806,0.0,1.0
2024-06-03,3.49,3.79,3.4624,3.7,49756,3.49,3.79,3.4624,3.7,49756,0.0,1.0
2024-06-04,3.98,3.99,3.5,3.5,104362,3.98,3.99,3.5,3.5,104362,0.0,1.0
2024-06-05,4.06,4.38,3.98,4.0,247696,4.06,4.38,3.98,4.0,247696,0.0,1.0
2024-06-06,4.5,4.73,4.1365,4.27,176486,4.5,4.73,4.1365,4.27,176486,0.0,1.0
2024-06-07,5.25,5.61,4.5,4.51,250767,5.25,5.61,4.5,4.51,250767,0.0,1.0
2024-06-10,5.07,5.4899,4.3,5.1,239632,5.07,5.4899,4.3,5.1,239632,0.0,1.0
2024-06-11,3.4,5.14,3.34,4.72,350867,3.4,5.14,3.34,4.72,350867,0.0,1.0
2024-06-12,3.15,3.65,2.97,3.41,133940,3.15,3.65,2.97,3.41,133940,0.0,1.0
2024-06-13,3.0799,3.42,2.84,3.15,57140,3.0799,3.42,2.84,3.15,57140,0.0,1.0
2024-06-14,2.85,3.0,2.69,3.0,32607,2.85,3.0,2.69,3.0,32607,0.0,1.0
2024-06-17,3.01,3.3099,2.83,2.83,24941,3.01,3.3099,2.83,2.83,24941,0.0,1.0
2024-06-18,2.95,3.02,2.87,3.02,6592,2.95,3.02,2.87,3.02,6592,0.0,1.0
2024-06-20,2.38,2.89,2.17,2.89,103953,2.38,2.89,2.17,2.89,103953,0.0,1.0
2024-06-21,2.43,2.54,2.38,2.38,14545,2.43,2.54,2.38,2.38,14545,0.0,1.0
2024-06-24,2.51,2.6209,2.33,2.36,7980,2.51,2.6209,2.33,2.36,7980,0.0,1.0
2024-06-25,2.45,2.7,2.4467,2.512,39273,2.45,2.7,2.4467,2.512,39273,0.0,1.0
2024-06-26,2.4565,2.52,2.4285,2.45,16466,2.4565,2.52,2.4285,2.45,16466,0.0,1.0
2024-06-27,2.35,2.504,2.35,2.4879,22842,2.35,2.504,2.35,2.4879,22842,0.0,1.0
2024-06-28,2.16,2.49,2.16,2.49,34920,2.16,2.49,2.16,2.49,34920,0.0,1.0
2024-07-01,2.18,2.32,2.09,2.32,27526,2.18,2.32,2.09,2.32,27526,0.0,1.0
2024-07-02,2.21,2.23,2.19,2.2,4757,2.21,2.23,2.19,2.2,4757,0.0,1.0
2024-07-03,2.33,2.42,2.2221,2.2221,26569,2.33,2.42,2.2221,2.2221,26569,0.0,1.0
2024-07-05,2.3,2.4599,2.29,2.4599,32517,2.3,2.4599,2.29,2.4599,32517,0.0,1.0
2024-07-08,2.37,2.37,2.37,2.37,1053,2.37,2.37,2.37,2.37,1053,0.0,1.0
2024-07-09,2.66,2.7,2.36,2.36,66962,2.66,2.7,2.36,2.36,66962,0.0,1.0
2024-07-10,2.51,2.662,2.51,2.66,13575,2.51,2.662,2.51,2.66,13575,0.0,1.0
2024-07-11,2.6,2.6,2.3925,2.52,13747,2.6,2.6,2.3925,2.52,13747,0.0,1.0
2024-07-12,2.46,2.6,2.46,2.5968,14285,2.46,2.6,2.46,2.5968,14285,0.0,1.0
2024-07-15,2.475,2.5801,2.22,2.42,15839,2.475,2.5801,2.22,2.42,15839,0.0,1.0
2024-07-16,2.52,2.52,2.4312,2.44,988,2.52,2.52,2.4312,2.44,988,0.0,1.0
2024-07-17,2.45,2.51,2.45,2.5,2360,2.45,2.51,2.45,2.5,2360,0.0,1.0
2024-07-18,2.31,2.365,2.28,2.28,3672,2.31,2.365,2.28,2.28,3672,0.0,1.0
2024-07-19,2.3302,2.4627,2.3,2.4,3493,2.3302,2.4627,2.3,2.4,3493,0.0,1.0
2024-07-22,2.3917,2.3917,2.275,2.3,3870,2.3917,2.3917,2.275,2.3,3870,0.0,1.0
2024-07-23,2.28,2.38,2.28,2.38,5114,2.28,2.38,2.28,2.38,5114,0.0,1.0
2024-07-24,2.28,2.3484,2.28,2.28,3529,2.28,2.3484,2.28,2.28,3529,0.0,1.0
2024-07-25,2.27,2.3,2.24,2.3,5976,2.27,2.3,2.24,2.3,5976,0.0,1.0
2024-07-26,2.33,2.33,2.23,2.23,839,2.33,2.33,2.23,2.23,839,0.0,1.0
2024-07-29,2.28,2.3,2.171,2.1804,1923,2.28,2.3,2.171,2.1804,1923,0.0,1.0
2024-07-30,2.28,2.28,2.28,2.28,271,2.28,2.28,2.28,2.28,271,0.0,1.0
2024-07-31,2.34,2.34,2.19,2.19,2188,2.34,2.34,2.19,2.19,2188,0.0,1.0
2024-08-01,2.32,2.32,2.26,2.31,5844,2.32,2.32,2.26,2.31,5844,0.0,1.0
2024-08-02,2.265,2.28,2.22,2.28,3081,2.265,2.28,2.22,2.28,3081,0.0,1.0
2024-08-05,2.1,2.18,2.1,2.12,10759,2.1,2.18,2.1,2.12,10759,0.0,1.0
2024-08-06,2.0,2.05,1.94,2.0015,6959,2.0,2.05,1.94,2.0015,6959,0.0,1.0
2024-08-07,2.15,2.195,2.14,2.14,8497,2.15,2.195,2.14,2.14,8497,0.0,1.0
2024-08-08,1.95,2.14,1.8,2.1,6629,1.95,2.14,1.8,2.1,6629,0.0,1.0
2024-08-09,2.05,2.05,1.98,1.98,1067,2.05,2.05,1.98,1.98,1067,0.0,1.0
2024-08-12,2.1,2.1,1.95,1.95,2718,2.1,2.1,1.95,1.95,2718,0.0,1.0
2024-08-13,2.16,2.17,2.0468,2.0468,1959,2.16,2.17,2.0468,2.0468,1959,0.0,1.0
2024-08-14,2.01,2.1399,2.01,2.1368,5833,2.01,2.1399,2.01,2.1368,5833,0.0,1.0
2024-08-15,2.025,2.1,1.95,1.95,3027,2.025,2.1,1.95,1.95,3027,0.0,1.0
2024-08-16,2.02,2.02,2.01,2.02,984,2.02,2.02,2.01,2.02,984,0.0,1.0
2024-08-19,2.14,2.14,1.94,1.94,1270,2.14,2.14,1.94,1.94,1270,0.0,1.0
2024-08-20,2.06,2.14,2.0428,2.08,2210,2.06,2.14,2.0428,2.08,2210,0.0,1.0
2024-08-21,2.11,2.1345,2.05,2.1345,1153,2.11,2.1345,2.05,2.1345,1153,0.0,1.0
2024-08-22,2.12,2.13,2.0,2.13,830,2.12,2.13,2.0,2.13,830,0.0,1.0
2024-08-23,2.12,2.14,2.0206,2.14,4851,2.12,2.14,2.0206,2.14,4851,0.0,1.0
2024-08-26,2.1192,2.1192,2.1192,2.1192,196,2.1192,2.1192,2.1192,2.1192,196,0.0,1.0
2024-08-27,2.1192,2.1192,2.1192,2.1192,176,2.1192,2.1192,2.1192,2.1192,176,0.0,1.0
2024-08-28,2.06,2.08,2.06,2.08,727,2.06,2.08,2.06,2.08,727,0.0,1.0
2024-08-29,2.035,2.06,1.93,2.06,6683,2.035,2.06,1.93,2.06,6683,0.0,1.0
2024-08-30,2.05,2.05,1.98,1.98,608,2.05,2.05,1.98,1.98,608,0.0,1.0
2024-09-03,2.11,2.11,1.9526,1.9526,945,2.11,2.11,1.9526,1.9526,945,0.0,1.0
2024-09-04,2.02,2.14,2.02,2.12,1321,2.02,2.14,2.02,2.12,1321,0.0,1.0
2024-09-05,2.0,2.0,2.0,2.0,735,2.0,2.0,2.0,2.0,735,0.0,1.0
2024-09-06,2.1,2.14,2.0,2.13,2512,2.1,2.14,2.0,2.13,2512,0.0,1.0
2024-09-09,1.97,2.6,1.9014,2.22,447376,1.97,2.6,1.9014,2.22,447376,0.0,1.0
2024-09-10,2.15,2.19,1.9,2.01,52599,2.15,2.19,1.9,2.01,52599,0.0,1.0
2024-09-11,2.03,2.1462,2.02,2.04,14836,2.03,2.1462,2.02,2.04,14836,0.0,1.0
2024-09-12,4.42,6.64,2.18,2.42,45622756,4.42,6.64,2.18,2.42,45622756,0.0,1.0
2024-09-13,4.0,4.2,3.27,3.64,1467081,4.0,4.2,3.27,3.64,1467081,0.0,1.0
2024-09-16,3.9,4.54,3.815,4.2,672313,3.9,4.54,3.815,4.2,672313,0.0,1.0
2024-09-17,3.3,3.89,3.3,3.89,233935,3.3,3.89,3.3,3.89,233935,0.0,1.0
2024-09-18,2.89,3.2199,2.89,3.13,122037,2.89,3.2199,2.89,3.13,122037,0.0,1.0
2024-09-19,2.7,3.09,2.671,2.934,152930,2.7,3.09,2.671,2.934,152930,0.0,1.0
2024-09-20,2.91,3.17,2.84,2.88,148211,2.91,3.17,2.84,2.88,148211,0.0,1.0
2024-09-23,2.75,3.16,2.7,3.0,105268,2.75,3.16,2.7,3.0,105268,0.0,1.0
2024-09-24,2.42,2.87,2.4,2.87,87554,2.42,2.87,2.4,2.87,87554,0.0,1.0
2024-09-25,2.35,2.5769,2.35,2.39,55876,2.35,2.5769,2.35,2.39,55876,0.0,1.0
2024-09-26,2.44,2.6399,2.26,2.53,65844,2.44,2.6399,2.26,2.53,65844,0.0,1.0
2024-09-27,2.46,2.585,2.38,2.5,30499,2.46,2.585,2.38,2.5,30499,0.0,1.0
2024-09-30,2.4,2.53,2.38,2.42,21910,2.4,2.53,2.38,2.42,21910,0.0,1.0
2024-10-01,2.32,2.4823,2.3,2.41,46436,2.32,2.4823,2.3,2.41,46436,0.0,1.0
2024-10-02,2.16,2.32,2.13,2.3016,26209,2.16,2.32,2.13,2.3016,26209,0.0,1.0
2024-10-03,2.19,2.2,2.12,2.12,10041,2.19,2.2,2.12,2.12,10041,0.0,1.0
2024-10-04,2.11,2.2,2.0315,2.115,11294,2.11,2.2,2.0315,2.115,11294,0.0,1.0
2024-10-07,1.91,2.11,1.8,2.1099,65901,1.91,2.11,1.8,2.1099,65901,0.0,1.0
2024-10-08,1.93,2.0499,1.8,1.94,72419,1.93,2.0499,1.8,1.94,72419,0.0,1.0
2024-10-09,1.86,1.89,1.8104,1.86,13980,1.86,1.89,1.8104,1.86,13980,0.0,1.0
2024-10-10,1.9,1.9399,1.81,1.83,18392,1.9,1.9399,1.81,1.83,18392,0.0,1.0
2024-10-11,1.76,1.838,1.69,1.81,33219,1.76,1.838,1.69,1.81,33219,0.0,1.0
2024-10-14,1.6,1.7405,1.55,1.72,35023,1.6,1.7405,1.55,1.72,35023,0.0,1.0
2024-10-15,1.405,1.66,1.351,1.63,63809,1.405,1.66,1.351,1.63,63809,0.0,1.0
2024-10-16,1.5,1.58,1.41,1.41,267963,1.5,1.58,1.41,1.41,267963,0.0,1.0
2024-10-17,1.57,1.7,1.4,1.56,157829,1.57,1.7,1.4,1.56,157829,0.0,1.0
2024-10-18,1.36,1.544,1.35,1.53,97402,1.36,1.544,1.35,1.53,97402,0.0,1.0
2024-10-21,1.38,1.43,1.26,1.42,58492,1.38,1.43,1.26,1.42,58492,0.0,1.0
2024-10-22,1.32,1.38,1.29,1.38,59189,1.32,1.38,1.29,1.38,59189,0.0,1.0
2024-10-23,1.305,1.3483,1.2301,1.32,76577,1.305,1.3483,1.2301,1.32,76577,0.0,1.0
2024-10-24,1.27,1.305,1.22,1.27,69533,1.27,1.305,1.22,1.27,69533,0.0,1.0
2024-10-25,1.33,1.4299,1.29,1.35,120963,1.33,1.4299,1.29,1.35,120963,0.0,1.0
2024-10-28,1.35,1.35,1.2699,1.33,133525,1.35,1.35,1.2699,1.33,133525,0.0,1.0
2024-10-29,1.34,1.35,1.22,1.31,34320,1.34,1.35,1.22,1.31,34320,0.0,1.0
2024-10-30,1.31,1.34,1.26,1.31,61941,1.31,1.34,1.26,1.31,61941,0.0,1.0
2024-10-31,1.24,1.33,1.22,1.33,1183542,1.24,1.33,1.22,1.33,1183542,0.0,1.0
2024-11-01,1.1,1.1,1.0,1.1,254432,1.1,1.1,1.0,1.1,254432,0.0,1.0
2024-11-04,1.11,1.15,1.06,1.12,95681,1.11,1.15,1.06,1.12,95681,0.0,1.0
2024-11-05,1.191443,1.2199,1.0705,1.1,61397,1.191443,1.2199,1.0705,1.1,61397,0.0,1.0
2024-11-06,1.23,1.26,1.1499,1.18,72903,1.23,1.26,1.1499,1.18,72903,0.0,1.0
2024-11-07,1.5,1.68,1.1812,1.24,2019871,1.5,1.68,1.1812,1.24,2019871,0.0,1.0
2024-11-08,1.47,3.28,1.37,1.84,26394821,1.47,3.28,1.37,1.84,26394821,0.0,1.0
2024-11-11,1.55,1.63,1.32,1.42,1064395,1.55,1.63,1.32,1.42,1064395,0.0,1.0
2024-11-12,1.4,1.61,1.4,1.58,558922,1.4,1.61,1.4,1.58,558922,0.0,1.0
2024-11-13,1.54,1.6,1.282,1.35,661836,1.54,1.6,1.282,1.35,661836,0.0,1.0
2024-11-14,1.4,1.61,1.36,1.61,250041,1.4,1.61,1.36,1.61,250041,0.0,1.0
2024-11-15,1.4,1.5,1.3,1.33,193127,1.4,1.5,1.3,1.33,193127,0.0,1.0
2024-11-18,1.38,1.44,1.36,1.44,107625,1.38,1.44,1.36,1.44,107625,0.0,1.0
2024-11-19,1.38,1.45,1.3,1.36,230120,1.38,1.45,1.3,1.36,230120,0.0,1.0
2024-11-20,1.54,1.6,1.38,1.38,223803,1.54,1.6,1.38,1.38,223803,0.0,1.0
2024-11-21,1.59,1.63,1.5,1.5,198894,1.59,1.63,1.5,1.5,198894,0.0,1.0
2024-11-22,1.53,1.63,1.515,1.57,111953,1.53,1.63,1.515,1.57,111953,0.0,1.0
2024-11-25,1.55,1.5818,1.5,1.55,58622,1.55,1.5818,1.5,1.55,58622,0.0,1.0
2024-11-26,1.48,1.5392,1.47,1.53,62119,1.48,1.5392,1.47,1.53,62119,0.0,1.0
2024-11-27,1.5,1.53,1.4225,1.48,48352,1.5,1.53,1.4225,1.48,48352,0.0,1.0
2024-11-29,1.489,1.54,1.43,1.5,36111,1.489,1.54,1.43,1.5,36111,0.0,1.0
2024-12-02,1.52,1.52,1.44,1.48,39447,1.52,1.52,1.44,1.48,39447,0.0,1.0
2024-12-03,1.48,1.5139,1.4507,1.51,38020,1.48,1.5139,1.4507,1.51,38020,0.0,1.0
2024-12-04,1.42,1.5,1.42,1.46,44069,1.42,1.5,1.42,1.46,44069,0.0,1.0
2024-12-05,1.43,1.479,1.41,1.45,49664,1.43,1.479,1.41,1.45,49664,0.0,1.0
2024-12-06,1.39,1.43,1.3501,1.42,41470,1.39,1.43,1.3501,1.42,41470,0.0,1.0
2024-12-09,1.41,1.4526,1.37,1.4,53144,1.41,1.4526,1.37,1.4,53144,0.0,1.0
2024-12-10,1.31,1.41,1.27,1.41,47350,1.31,1.41,1.27,1.41,47350,0.0,1.0
2024-12-11,1.42,1.45,1.31,1.33,106150,1.42,1.45,1.31,1.33,106150,0.0,1.0
2024-12-12,1.35,1.4443,1.34,1.35,48209,1.35,1.4443,1.34,1.35,48209,0.0,1.0
2024-12-13,1.32,1.38,1.29,1.38,34905,1.32,1.38,1.29,1.38,34905,0.0,1.0
2024-12-16,1.65,1.68,1.25,1.3,334622,1.65,1.68,1.25,1.3,334622,0.0,1.0
2024-12-17,2.42,2.7,1.8101,1.9,4181731,2.42,2.7,1.8101,1.9,4181731,0.0,1.0
2024-12-18,1.78,3.01,1.5101,2.46,1900053,1.78,3.01,1.5101,2.46,1900053,0.0,1.0
2024-12-19,1.54,1.89,1.45,1.82,311888,1.54,1.89,1.45,1.82,311888,0.0,1.0
2024-12-20,1.445,1.5894,1.31,1.5,215611,1.445,1.5894,1.31,1.5,215611,0.0,1.0
2024-12-23,1.47,1.6,1.43,1.4594,132250,1.47,1.6,1.43,1.4594,132250,0.0,1.0
2024-12-24,1.46,1.548,1.4099,1.44,234999,1.46,1.548,1.4099,1.44,234999,0.0,1.0
2024-12-26,1.84,1.95,1.66,1.73,1476748,1.84,1.95,1.66,1.73,1476748,0.0,1.0
2024-12-27,1.86,1.89,1.7,1.85,213061,1.86,1.89,1.7,1.85,213061,0.0,1.0
2024-12-30,2.17,2.2746,1.85,1.89,349613,2.17,2.2746,1.85,1.89,349613,0.0,1.0
2024-12-31,2.44,2.5,2.1,2.15,302118,2.44,2.5,2.1,2.15,302118,0.0,1.0
2025-01-02,2.3,2.6,2.17,2.45,245569,2.3,2.6,2.17,2.45,245569,0.0,1.0
2025-01-03,2.48,2.71,2.35,2.39,260419,2.48,2.71,2.35,2.39,260419,0.0,1.0
2025-01-06,2.42,2.5399,2.27,2.44,92171,2.42,2.5399,2.27,2.44,92171,0.0,1.0
2025-01-07,2.35,2.49,2.335,2.42,62822,2.35,2.49,2.335,2.42,62822,0.0,1.0
2025-01-08,2.21,2.42,2.16,2.42,101382,2.21,2.42,2.16,2.42,101382,0.0,1.0
2025-01-10,2.25,2.3,2.12,2.21,42814,2.25,2.3,2.12,2.21,42814,0.0,1.0
2025-01-13,2.26,2.32,2.11,2.19,48817,2.26,2.32,2.11,2.19,48817,0.0,1.0
2025-01-14,2.31,2.35,2.13,2.29,64019,2.31,2.35,2.13,2.29,64019,0.0,1.0
2025-01-15,2.26,2.35,2.2181,2.23,53676,2.26,2.35,2.2181,2.23,53676,0.0,1.0
2025-01-16,2.23,2.305,2.21,2.29,58982,2.23,2.305,2.21,2.29,58982,0.0,1.0
2025-01-17,2.25,2.28,2.165,2.28,19911,2.25,2.28,2.165,2.28,19911,0.0,1.0
2025-01-21,2.25,2.29,2.22,2.27,17262,2.25,2.29,2.22,2.27,17262,0.0,1.0
2025-01-22,2.15,2.24,2.1,2.23,32715,2.15,2.24,2.1,2.23,32715,0.0,1.0
2025-01-23,2.16,2.18,2.065,2.15,17931,2.16,2.18,2.065,2.15,17931,0.0,1.0
2025-01-24,1.73,2.1598,1.6701,2.1598,218590,1.73,2.1598,1.6701,2.1598,218590,0.0,1.0
2025-01-27,1.66,1.8307,1.62,1.75,72919,1.66,1.8307,1.62,1.75,72919,0.0,1.0
2025-01-28,1.56,1.68,1.43,1.67,57244,1.56,1.68,1.43,1.67,57244,0.0,1.0
2025-01-29,1.55,1.64,1.53,1.53,26420,1.55,1.64,1.53,1.53,26420,0.0,1.0
2025-01-30,1.57,1.6277,1.5,1.55,15416,1.57,1.6277,1.5,1.55,15416,0.0,1.0
2025-01-31,1.5,1.6177,1.5,1.58,142994,1.5,1.6177,1.5,1.58,142994,0.0,1.0
2025-02-03,1.44,1.5,1.3,1.5,57451,1.44,1.5,1.3,1.5,57451,0.0,1.0
2025-02-04,1.535,1.58,1.39,1.41,52423,1.535,1.58,1.39,1.41,52423,0.0,1.0
2025-02-05,1.64,1.6655,1.56,1.56,33659,1.64,1.6655,1.56,1.56,33659,0.0,1.0
2025-02-06,1.63,1.74,1.57,1.62,29242,1.63,1.74,1.57,1.62,29242,0.0,1.0
2025-02-07,1.65,1.72,1.6009,1.63,25534,1.65,1.72,1.6009,1.63,25534,0.0,1.0
2025-02-10,1.57,1.65,1.54,1.6,22916,1.57,1.65,1.54,1.6,22916,0.0,1.0
2025-02-11,1.47,1.5682,1.47,1.5,34197,1.47,1.5682,1.47,1.5,34197,0.0,1.0
2025-02-12,1.5,1.53,1.42,1.42,33370,1.5,1.53,1.42,1.42,33370,0.0,1.0
2025-02-13,1.69,1.79,1.38,1.46,281301,1.69,1.79,1.38,1.46,281301,0.0,1.0
2025-02-14,1.77,1.81,1.54,1.64,67252,1.77,1.81,1.54,1.64,67252,0.0,1.0
2025-02-18,1.78,1.79,1.62,1.75,76682,1.78,1.79,1.62,1.75,76682,0.0,1.0
2025-02-19,1.75,1.8,1.65,1.79,15759,1.75,1.8,1.65,1.79,15759,0.0,1.0
2025-02-20,1.68,1.75,1.6,1.75,10897,1.68,1.75,1.6,1.75,10897,0.0,1.0
2025-02-21,1.56,1.68,1.56,1.65,5338,1.56,1.68,1.56,1.65,5338,0.0,1.0
2025-02-24,1.35,2.61,1.3,1.65,3606812,1.35,2.61,1.3,1.65,3606812,0.0,1.0
2025-02-25,1.4,1.6,1.26,1.42,355468,1.4,1.6,1.26,1.42,355468,0.0,1.0
2025-02-26,1.46,1.5492,1.39,1.39,99756,1.46,1.5492,1.39,1.39,99756,0.0,1.0
2025-02-27,1.52,1.55,1.41,1.46,84746,1.52,1.55,1.41,1.46,84746,0.0,1.0
2025-02-28,1.4497,1.52,1.38,1.52,94906,1.4497,1.52,1.38,1.52,94906,0.0,1.0
2025-03-03,1.36,1.45,1.35,1.41,109877,1.36,1.45,1.35,1.41,109877,0.0,1.0
2025-03-04,1.29,1.39,1.15,1.39,116983,1.29,1.39,1.15,1.39,116983,0.0,1.0
2025-03-05,3.695,3.98,2.11,2.28,182795456,3.695,3.98,2.11,2.28,182795456,0.0,1.0
2025-03-06,4.89,7.0399,4.05,6.09,135249439,4.89,7.0399,4.05,6.09,135249439,0.0,1.0
2025-03-07,6.05,9.6,5.56,6.0672,71731307,6.05,9.6,5.56,6.0672,71731307,0.0,1.0
2025-03-10,5.09,7.0,4.931,6.6,5191353,5.09,7.0,4.931,6.6,5191353,0.0,1.0
2025-03-11,4.95,6.12,4.68,4.86,2836325,4.95,6.12,4.68,4.86,2836325,0.0,1.0
2025-03-12,6.22,7.71,5.67,7.325,29336079,6.22,7.71,5.67,7.325,29336079,0.0,1.0
2025-03-13,5.62,6.01,5.31,5.92,1675051,5.62,6.01,5.31,5.92,1675051,0.0,1.0
2025-03-14,5.96,8.0799,5.16,8.0,21498755,5.96,8.0799,5.16,8.0,21498755,0.0,1.0
2025-03-17,6.2,6.34,5.69,5.99,1698681,6.2,6.34,5.69,5.99,1698681,0.0,1.0
2025-03-18,6.28,6.3447,5.84,5.92,809497,6.28,6.3447,5.84,5.92,809497,0.0,1.0
2025-03-19,5.93,6.2,5.71,6.05,851254,5.93,6.2,5.71,6.05,851254,0.0,1.0
2025-03-20,5.31,5.83,5.12,5.78,584063,5.31,5.83,5.12,5.78,584063,0.0,1.0
2025-03-21,4.67,5.2899,4.5402,5.13,522184,4.67,5.2899,4.5402,5.13,522184,0.0,1.0
2025-03-24,4.51,5.17,4.5,4.66,370959,4.51,5.17,4.5,4.66,370959,0.0,1.0
2025-03-25,3.18,4.39,3.08,4.2,675131,3.18,4.39,3.08,4.2,675131,0.0,1.0
2025-03-26,3.42,3.7786,3.05,3.43,5813825,3.42,3.7786,3.05,3.43,5813825,0.0,1.0
2025-03-27,3.51,3.75,3.27,3.33,572860,3.51,3.75,3.27,3.33,572860,0.0,1.0
2025-03-28,3.2,3.5089,3.12,3.29,369048,3.2,3.5089,3.12,3.29,369048,0.0,1.0
2025-03-31,3.26,3.35,3.0,3.02,285116,3.26,3.35,3.0,3.02,285116,0.0,1.0
2025-04-01,3.17,3.3813,3.12,3.15,234946,3.17,3.3813,3.12,3.15,234946,0.0,1.0
2025-04-02,3.095,3.23,3.08,3.1,132082,3.095,3.23,3.08,3.1,132082,0.0,1.0
2025-04-03,2.77,3.0015,2.72,2.9,145105,2.77,3.0015,2.72,2.9,145105,0.0,1.0
2025-04-04,2.49,2.695,2.32,2.63,306279,2.49,2.695,2.32,2.63,306279,0.0,1.0
2025-04-07,2.25,2.56,2.25,2.32,177292,2.25,2.56,2.25,2.32,177292,0.0,1.0
2025-04-08,2.17,2.45,2.1,2.42,184705,2.17,2.45,2.1,2.42,184705,0.0,1.0
2025-04-09,2.05,2.16,1.7582,2.15,234391,2.05,2.16,1.7582,2.15,234391,0.0,1.0
2025-04-10,1.81,2.13,1.81,2.04,278090,1.81,2.13,1.81,2.04,278090,0.0,1.0
2025-04-11,1.78,1.8591,1.7,1.8,120965,1.78,1.8591,1.7,1.8,120965,0.0,1.0
2025-04-14,1.89,1.91,1.73,1.78,93633,1.89,1.91,1.73,1.78,93633,0.0,1.0
2025-04-15,1.9,2.0555,1.835,1.85,153197,1.9,2.0555,1.835,1.85,153197,0.0,1.0
2025-04-16,1.94,2.0297,1.82,1.82,70275,1.94,2.0297,1.82,1.82,70275,0.0,1.0
2025-04-17,2.06,2.13,1.91,1.97,105626,2.06,2.13,1.91,1.97,105626,0.0,1.0
2025-04-21,1.88,2.0789,1.81,2.06,79506,1.88,2.0789,1.81,2.06,79506,0.0,1.0
2025-04-22,1.95,2.05,1.8605,1.94,185362,1.95,2.05,1.8605,1.94,185362,0.0,1.0
2025-04-23,1.93,2.0071,1.91,1.95,70604,1.93,2.0071,1.91,1.95,70604,0.0,1.0
2025-04-24,1.97,1.98,1.89,1.96,72958,1.97,1.98,1.89,1.96,72958,0.0,1.0
2025-04-25,2.13,2.39,1.97,2.02,346974,2.13,2.39,1.97,2.02,346974,0.0,1.0
2025-04-28,2.07,2.21,1.9501,2.13,74848,2.07,2.21,1.9501,2.13,74848,0.0,1.0
2025-04-29,2.11,2.17,2.0601,2.11,53553,2.11,2.17,2.0601,2.11,53553,0.0,1.0
2025-04-30,2.1,2.18,2.0,2.06,56725,2.1,2.18,2.0,2.06,56725,0.0,1.0
2025-05-01,2.0,2.1,1.95,2.0523,80971,2.0,2.1,1.95,2.0523,80971,0.0,1.0
2025-05-02,1.97,2.0853,1.95,1.95,47187,1.97,2.0853,1.95,1.95,47187,0.0,1.0
2025-05-05,1.9,1.95,1.86,1.92,31046,1.9,1.95,1.86,1.92,31046,0.0,1.0
2025-05-06,1.77,1.97,1.7103,1.93,108057,1.77,1.97,1.7103,1.93,108057,0.0,1.0
2025-05-07,1.79,1.809,1.72,1.75,38822,1.79,1.809,1.72,1.75,38822,0.0,1.0
2025-05-08,1.77,1.8331,1.76,1.76,36881,1.77,1.8331,1.76,1.76,36881,0.0,1.0
2025-05-09,1.76,1.84,1.7,1.75,26391,1.76,1.84,1.7,1.75,26391,0.0,1.0
2025-05-12,1.82,1.98,1.79,1.8,81974,1.82,1.98,1.79,1.8,81974,0.0,1.0
2025-05-13,1.86,2.0601,1.81,1.81,169541,1.86,2.0601,1.81,1.81,169541,0.0,1.0
2025-05-14,1.85,1.97,1.8,1.96,69280,1.85,1.97,1.8,1.96,69280,0.0,1.0
2025-05-15,1.9,1.94,1.87,1.87,32818,1.9,1.94,1.87,1.87,32818,0.0,1.0
2025-05-16,1.99,2.0,1.87,1.9,45706,1.99,2.0,1.87,1.9,45706,0.0,1.0
2025-05-19,1.98,2.0,1.88,2.0,37000,1.98,2.0,1.88,2.0,37000,0.0,1.0
2025-05-20,1.9,1.98,1.8513,1.93,26861,1.9,1.98,1.8513,1.93,26861,0.0,1.0
2025-05-21,1.95,1.9603,1.86,1.91,37987,1.95,1.9603,1.86,1.91,37987,0.0,1.0
2025-05-22,2.22,2.3,1.86,1.93,306193,2.22,2.3,1.86,1.93,306193,0.0,1.0
2025-05-23,2.12,2.3504,2.06,2.07,119293,2.12,2.3504,2.06,2.07,119293,0.0,1.0
2025-05-27,2.0,2.3,1.92,2.2,250188,2.0,2.3,1.92,2.2,250188,0.0,1.0
2025-05-28,2.11,2.1286,2.01,2.02,21815,2.11,2.1286,2.01,2.02,21815,0.0,1.0
2025-05-29,2.11,2.14,2.0701,2.13,30686,2.11,2.14,2.0701,2.13,30686,0.0,1.0
2025-05-30,2.0,2.105,1.98,2.105,18559,2.0,2.105,1.98,2.105,18559,0.0,1.0
2025-06-02,1.9901,2.0955,1.99,2.0,27276,1.9901,2.0955,1.99,2.0,27276,0.0,1.0
2025-06-03,2.08,2.08,2.0,2.0,17925,2.08,2.08,2.0,2.0,17925,0.0,1.0
2025-06-04,2.14,2.14,2.055,2.07,29826,2.14,2.14,2.055,2.07,29826,0.0,1.0
2025-06-05,2.045,2.15,2.03,2.15,57270,2.045,2.15,2.03,2.15,57270,0.0,1.0
2025-06-06,2.09,2.12,2.06,2.075,18625,2.09,2.12,2.06,2.075,18625,0.0,1.0
2025-06-09,2.04,2.12,2.01,2.12,50459,2.04,2.12,2.01,2.12,50459,0.0,1.0
2025-06-10,2.0,2.09,1.94,2.09,30810,2.0,2.09,1.94,2.09,30810,0.0,1.0
2025-06-11,1.9,2.01,1.89,1.99,34033,1.9,2.01,1.89,1.99,34033,0.0,1.0
2025-06-12,1.96,1.98,1.85,1.89,40201,1.96,1.98,1.85,1.89,40201,0.0,1.0
2025-06-13,1.83,1.95,1.82,1.95,43837,1.83,1.95,1.82,1.95,43837,0.0,1.0
2025-06-16,1.9,1.96,1.89,1.92,40307,1.9,1.96,1.89,1.92,40307,0.0,1.0
2025-06-17,1.8,1.9,1.8,1.8638,26370,1.8,1.9,1.8,1.8638,26370,0.0,1.0
2025-06-18,1.87,1.88,1.8,1.8,17997,1.87,1.88,1.8,1.8,17997,0.0,1.0
2025-06-20,1.8,1.9,1.8,1.87,18597,1.8,1.9,1.8,1.87,18597,0.0,1.0
2025-06-23,1.79,1.85,1.77,1.81,37782,1.79,1.85,1.77,1.81,37782,0.0,1.0
2025-06-24,1.75,1.85,1.73,1.85,37498,1.75,1.85,1.73,1.85,37498,0.0,1.0
2025-06-25,1.8,1.8644,1.72,1.73,36437,1.8,1.8644,1.72,1.73,36437,0.0,1.0
2025-06-26,1.77,1.88,1.75,1.88,23760,1.77,1.88,1.75,1.88,23760,0.0,1.0
2025-06-27,1.765,1.85,1.72,1.72,63650,1.765,1.85,1.72,1.72,63650,0.0,1.0
2025-06-30,1.59,1.79,1.42,1.73,154980,1.59,1.79,1.42,1.73,154980,0.0,1.0
2025-07-01,1.62,1.64,1.573,1.59,74349,1.62,1.64,1.573,1.59,74349,0.0,1.0
2025-07-02,1.6808,1.79,1.63,1.63,57744,1.6808,1.79,1.63,1.63,57744,0.0,1.0
2025-07-03,1.65,1.74,1.65,1.74,32738,1.65,1.74,1.65,1.74,32738,0.0,1.0
2025-07-07,1.8,1.91,1.61,1.71,208455,1.8,1.91,1.61,1.71,208455,0.0,1.0
2025-07-08,1.905,1.9595,1.75,1.8,82854,1.905,1.9595,1.75,1.8,82854,0.0,1.0
2025-07-09,1.74,1.9988,1.61,1.94,186129,1.74,1.9988,1.61,1.94,186129,0.0,1.0
2025-07-10,1.8,1.81,1.7,1.7,27992,1.8,1.81,1.7,1.7,27992,0.0,1.0
2025-07-11,1.77,1.83,1.73,1.78,31602,1.77,1.83,1.73,1.78,31602,0.0,1.0
2025-07-14,1.7,1.8,1.6909,1.73,63597,1.7,1.8,1.6909,1.73,63597,0.0,1.0
2025-07-15,1.68,1.825,1.67,1.76,90911,1.68,1.825,1.67,1.76,90911,0.0,1.0
2025-07-16,1.78,1.795,1.6812,1.7,80732,1.78,1.795,1.6812,1.7,80732,0.0,1.0
2025-07-17,1.72,1.8,1.7,1.8,25334,1.72,1.8,1.7,1.8,25334,0.0,1.0
2025-07-18,1.7,1.7219,1.65,1.7,87566,1.7,1.7219,1.65,1.7,87566,0.0,1.0
2025-07-21,1.65,1.7399,1.62,1.71,61279,1.65,1.7399,1.62,1.71,61279,0.0,1.0
2025-07-22,1.65,1.715,1.6,1.68,90880,1.65,1.715,1.6,1.68,90880,0.0,1.0
2025-07-23,1.52,1.64,1.52,1.63,89174,1.52,1.64,1.52,1.63,89174,0.0,1.0
2025-07-24,1.54,1.63,1.52,1.56,157043,1.54,1.63,1.52,1.56,157043,0.0,1.0
2025-07-25,1.55,1.65,1.5,1.65,104876,1.55,1.65,1.5,1.65,104876,0.0,1.0
2025-07-28,1.49,1.5999,1.45,1.59,75005,1.49,1.5999,1.45,1.59,75005,0.0,1.0
2025-07-29,1.4,1.54,1.37,1.53,69518,1.4,1.54,1.37,1.53,69518,0.0,1.0
2025-07-30,1.32,1.4099,1.31,1.39,91708,1.32,1.4099,1.31,1.39,91708,0.0,1.0
2025-07-31,1.19,1.37,1.1601,1.37,125355,1.19,1.37,1.1601,1.37,125355,0.0,1.0
2025-08-01,1.17,1.2,1.15,1.2,105314,1.17,1.2,1.15,1.2,105314,0.0,1.0
2025-08-04,1.08,1.22,1.06,1.22,74003,1.08,1.22,1.06,1.22,74003,0.0,1.0
2025-08-05,2.05,2.24,1.0224,1.08,34179364,2.05,2.24,1.0224,1.08,34179364,0.0,1.0
2025-08-06,2.18,2.24,1.86,2.08,20747106,2.18,2.24,1.86,2.08,20747106,0.0,1.0
2025-08-07,1.89,2.19,1.85,1.99,991867,1.89,2.19,1.85,1.99,991867,0.0,1.0
2025-08-08,1.86,2.0,1.81,1.85,296338,1.86,2.0,1.81,1.85,296338,0.0,1.0
2025-08-11,1.88,2.05,1.75,1.88,399430,1.88,2.05,1.75,1.88,399430,0.0,1.0
2025-08-12,1.81,1.9099,1.795,1.8,306155,1.81,1.9099,1.795,1.8,306155,0.0,1.0
2025-08-13,1.8,2.45,1.76,1.84,1937945,1.8,2.45,1.76,1.84,1937945,0.0,1.0
2025-08-14,1.94,2.17,1.85,2.13,446696,1.94,2.17,1.85,2.13,446696,0.0,1.0
2025-08-15,1.88,1.94,1.82,1.9,176291,1.88,1.94,1.82,1.9,176291,0.0,1.0
2025-08-18,1.85,1.94,1.83,1.84,135640,1.85,1.94,1.83,1.84,135640,0.0,1.0
2025-08-19,1.78,1.85,1.78,1.82,52016,1.78,1.85,1.78,1.82,52016,0.0,1.0
2025-08-20,1.73,1.8,1.71,1.78,76982,1.73,1.8,1.71,1.78,76982,0.0,1.0
2025-08-21,1.72,1.77,1.681,1.71,30840,1.72,1.77,1.681,1.71,30840,0.0,1.0
2025-08-22,1.65,1.77,1.61,1.77,94114,1.65,1.77,1.61,1.77,94114,0.0,1.0
2025-08-25,1.58,1.68,1.57,1.65,248127,1.58,1.68,1.57,1.65,248127,0.0,1.0
2025-08-26,1.61,1.6999,1.6,1.6,48522,1.61,1.6999,1.6,1.6,48522,0.0,1.0
2025-08-27,1.69,1.74,1.6,1.72,32173,1.69,1.74,1.6,1.72,32173,0.0,1.0
2025-08-28,1.63,1.74,1.6247,1.64,15256,1.63,1.74,1.6247,1.64,15256,0.0,1.0
2025-08-29,1.62,1.68,1.6,1.61,34252,1.62,1.68,1.6,1.61,34252,0.0,1.0
2025-09-02,1.57,1.62,1.55,1.61,24645,1.57,1.62,1.55,1.61,24645,0.0,1.0
2025-09-03,1.54,1.6099,1.45,1.57,85530,1.54,1.6099,1.45,1.57,85530,0.0,1.0
2025-09-04,1.48,1.5494,1.37,1.54,76568,1.48,1.5494,1.37,1.54,76568,0.0,1.0
2025-09-05,1.53,1.5329,1.44,1.48,19597,1.53,1.5329,1.44,1.48,19597,0.0,1.0
2025-09-08,1.5,1.5699,1.46,1.52,39828,1.5,1.5699,1.46,1.52,39828,0.0,1.0
2025-09-09,1.5,1.51,1.45,1.5,36332,1.5,1.51,1.45,1.5,36332,0.0,1.0
2025-09-10,1.49,1.55,1.49,1.5,32157,1.49,1.55,1.49,1.5,32157,0.0,1.0
2025-09-11,1.64,1.72,1.49,1.49,106918,1.64,1.72,1.49,1.49,106918,0.0,1.0
2025-09-12,1.69,1.76,1.54,1.64,103825,1.69,1.76,1.54,1.64,103825,0.0,1.0
2025-09-15,1.647,1.66,1.59,1.65,26685,1.647,1.66,1.59,1.65,26685,0.0,1.0
2025-09-16,1.665,1.68,1.61,1.61,24652,1.665,1.68,1.61,1.61,24652,0.0,1.0
2025-09-17,2.8,4.18,1.67,1.67,97491720,2.8,4.18,1.67,1.67,97491720,0.0,1.0
2025-09-18,2.25,2.62,1.93,2.62,2315593,2.25,2.62,1.93,2.62,2315593,0.0,1.0
2025-09-19,2.0,2.29,2.0,2.21,502997,2.0,2.29,2.0,2.21,502997,0.0,1.0
2025-09-22,2.26,2.42,2.04,2.04,638042,2.26,2.42,2.04,2.04,638042,0.0,1.0
2025-09-23,2.12,2.53,2.11,2.23,339149,2.12,2.53,2.11,2.23,339149,0.0,1.0
2025-09-24,2.13,2.53,2.04,2.2,402899,2.13,2.53,2.04,2.2,402899,0.0,1.0
2025-09-25,2.06,2.16,2.03,2.1,162134,2.06,2.16,2.03,2.1,162134,0.0,1.0
2025-09-26,2.08,2.11,2.0368,2.04,58714,2.08,2.11,2.0368,2.04,58714,0.0,1.0
2025-09-29,2.1,2.18,2.05,2.1,112394,2.1,2.18,2.05,2.1,112394,0.0,1.0
2025-09-30,2.11,2.15,2.0001,2.09,83292,2.11,2.15,2.0001,2.09,83292,0.0,1.0
2025-10-01,2.11,2.1499,2.0804,2.1,33347,2.11,2.1499,2.0804,2.1,33347,0.0,1.0
2025-10-02,2.12,2.14,2.07,2.1048,55874,2.12,2.14,2.07,2.1048,55874,0.0,1.0
2025-10-03,2.09,2.17,2.05,2.1,120860,2.09,2.17,2.05,2.1,120860,0.0,1.0
2025-10-06,1.97,2.09,1.92,2.06,158045,1.97,2.09,1.92,2.06,158045,0.0,1.0
2025-10-07,1.95,2.01,1.9,1.97,100830,1.95,2.01,1.9,1.97,100830,0.0,1.0
2025-10-08,1.84,1.97,1.835,1.93,204934,1.84,1.97,1.835,1.93,204934,0.0,1.0
2025-10-09,1.71,1.85,1.7,1.85,174320,1.71,1.85,1.7,1.85,174320,0.0,1.0
2025-10-10,1.52,1.8083,1.5,1.71,589948,1.52,1.8083,1.5,1.71,589948,0.0,1.0
2025-10-13,1.47,1.9699,1.44,1.48,10724007,1.47,1.9699,1.44,1.48,10724007,0.0,1.0
2025-10-14,1.6,1.62,1.46,1.47,637087,1.6,1.62,1.46,1.47,637087,0.0,1.0
2025-10-15,1.57,1.725,1.57,1.63,299653,1.57,1.725,1.57,1.63,299653,0.0,1.0
2025-10-16,1.54,1.65,1.53,1.57,174359,1.54,1.65,1.53,1.57,174359,0.0,1.0
2025-10-17,1.59,1.81,1.45,1.56,379663,1.59,1.81,1.45,1.56,379663,0.0,1.0
2025-10-20,1.62,1.72,1.58,1.58,212014,1.62,1.72,1.58,1.58,212014,0.0,1.0
2025-10-21,1.61,1.7,1.58,1.67,109493,1.61,1.7,1.58,1.67,109493,0.0,1.0
2025-10-22,1.63,1.74,1.6,1.62,289015,1.63,1.74,1.6,1.62,289015,0.0,1.0
2025-10-23,1.66,1.68,1.6,1.65,71823,1.66,1.68,1.6,1.65,71823,0.0,1.0
2025-10-24,1.64,1.6963,1.61,1.68,96964,1.64,1.6963,1.61,1.68,96964,0.0,1.0
2025-10-27,1.55,1.63,1.55,1.62,142285,1.55,1.63,1.55,1.62,142285,0.0,1.0
2025-10-28,1.58,1.6,1.55,1.58,80173,1.58,1.6,1.55,1.58,80173,0.0,1.0
2025-10-29,1.53,1.5799,1.52,1.56,85357,1.53,1.5799,1.52,1.56,85357,0.0,1.0
2025-10-30,1.57,1.64,1.5301,1.57,105775,1.57,1.64,1.5301,1.57,105775,0.0,1.0
2025-10-31,1.6,1.63,1.55,1.55,62999,1.6,1.63,1.55,1.55,62999,0.0,1.0
2025-11-03,1.55,1.6,1.53,1.59,137961,1.55,1.6,1.53,1.59,137961,0.0,1.0
2025-11-04,1.5,1.5962,1.48,1.53,115804,1.5,1.5962,1.48,1.53,115804,0.0,1.0
2025-11-05,1.54,1.55,1.5,1.52,42101,1.54,1.55,1.5,1.52,42101,0.0,1.0
2025-11-06,1.45,1.53,1.44,1.53,85550,1.45,1.53,1.44,1.53,85550,0.0,1.0
2025-11-07,1.47,1.49,1.42,1.44,47573,1.47,1.49,1.42,1.44,47573,0.0,1.0
2025-11-10,1.435,1.52,1.43,1.51,65249,1.435,1.52,1.43,1.51,65249,0.0,1.0
2025-11-11,1.42,1.43,1.4,1.43,79608,1.42,1.43,1.4,1.43,79608,0.0,1.0
2025-11-12,1.38,1.4599,1.35,1.45,95491,1.38,1.4599,1.35,1.45,95491,0.0,1.0
2025-11-13,1.3,1.4,1.27,1.38,99984,1.3,1.4,1.27,1.38,99984,0.0,1.0
2025-11-14,1.29,1.33,1.28,1.29,71258,1.29,1.33,1.28,1.29,71258,0.0,1.0
2025-11-17,1.21,1.315,1.15,1.29,150864,1.21,1.315,1.15,1.29,150864,0.0,1.0
2025-11-18,1.32,1.4,1.2,1.23,924085,1.32,1.4,1.2,1.23,924085,0.0,1.0
2025-11-19,1.3,1.34,1.27,1.3,55925,1.3,1.34,1.27,1.3,55925,0.0,1.0
2025-11-20,1.27,1.3759,1.23,1.33,52796,1.27,1.3759,1.23,1.33,52796,0.0,1.0
2025-11-21,1.28,1.31,1.23,1.24,51567,1.28,1.31,1.23,1.24,51567,0.0,1.0
2025-11-24,1.29,1.42,1.28,1.31,63160,1.29,1.42,1.28,1.31,63160,0.0,1.0
2025-11-25,1.34,1.38,1.221,1.26,237320,1.34,1.38,1.221,1.26,237320,0.0,1.0
2025-11-26,1.44,1.46,1.29,1.36,113474,1.44,1.46,1.29,1.36,113474,0.0,1.0