date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-20,6.3,7.775,5.91,7.5,3225481,252.0,311.0,236.4,300.0,80637.025,0.0,1.0
2021-07-21,5.15,6.15,5.15,5.67,463292,206.0,246.0,206.0,226.8,11582.3,0.0,1.0
2021-07-22,4.77,5.4,4.27,5.29,355960,190.8,216.0,170.8,211.6,8899,0.0,1.0
2021-07-23,5.19,5.25,4.84,4.84,108286,207.6,210.0,193.6,193.6,2707.15,0.0,1.0
2021-07-26,5.4,5.49,5.01,5.4,127398,216.0,219.6,200.4,216.0,3184.95,0.0,1.0
2021-07-27,5.41,5.5,5.19,5.4,53335,216.4,220.0,207.6,216.0,1333.375,0.0,1.0
2021-07-28,5.2294,5.48,5.12,5.25,58449,209.176,219.2,204.8,210.0,1461.225,0.0,1.0
2021-07-29,5.01,5.42,5.01,5.24,45854,200.4,216.8,200.4,209.6,1146.35,0.0,1.0
2021-07-30,4.969,5.15,4.9001,5.15,23553,198.76,206.0,196.004,206.0,588.825,0.0,1.0
2021-08-02,5.02,5.22,4.97,5.0,24559,200.8,208.8,198.8,200.0,613.975,0.0,1.0
2021-08-03,5.2,5.21,5.05,5.21,9109,208.0,208.4,202.0,208.4,227.725,0.0,1.0
2021-08-04,5.01,5.2,4.96,5.1,37047,200.4,208.0,198.4,204.0,926.175,0.0,1.0
2021-08-05,5.15,5.15,4.75,4.97,24517,206.0,206.0,190.0,198.8,612.925,0.0,1.0
2021-08-06,5.09,5.12,4.8435,4.96,16102,203.6,204.8,193.74,198.4,402.55,0.0,1.0
2021-08-09,5.3,5.435,4.98,5.02,30492,212.0,217.4,199.2,200.8,762.3,0.0,1.0
2021-08-10,4.95,5.4206,4.77,5.39,128575,198.0,216.824,190.8,215.6,3214.375,0.0,1.0
2021-08-11,5.0,5.1,4.85,4.85,23669,200.0,204.0,194.0,194.0,591.725,0.0,1.0
2021-08-12,5.03,5.19,4.88,5.01,22633,201.2,207.6,195.2,200.4,565.825,0.0,1.0
2021-08-13,5.12,5.19,4.9,5.0663,28024,204.8,207.6,196.0,202.652,700.6,0.0,1.0
2021-08-16,5.08,5.19,4.9,5.12,23148,203.2,207.6,196.0,204.8,578.7,0.0,1.0
2021-08-17,4.99,5.14,4.75,5.01,40671,199.6,205.6,190.0,200.4,1016.775,0.0,1.0
2021-08-18,4.68,5.125,4.61,5.0,31390,187.2,205.0,184.4,200.0,784.75,0.0,1.0
2021-08-19,4.35,4.68,4.15,4.62,79491,174.0,187.2,166.0,184.8,1987.275,0.0,1.0
2021-08-20,4.08,4.46,3.77,4.22,110463,163.2,178.4,150.8,168.8,2761.575,0.0,1.0
2021-08-23,3.88,4.1787,3.532,4.03,90061,155.2,167.148,141.28,161.2,2251.525,0.0,1.0
2021-08-24,3.92,4.28,3.79,4.09,226356,156.8,171.2,151.6,163.6,5658.9,0.0,1.0
2021-08-25,4.1,4.24,3.82,4.21,241074,164.0,169.6,152.8,168.4,6026.85,0.0,1.0
2021-08-26,3.65,4.09,3.65,3.99,110021,146.0,163.6,146.0,159.6,2750.525,0.0,1.0
2021-08-27,4.0,4.09,3.65,3.71,204528,160.0,163.6,146.0,148.4,5113.2,0.0,1.0
2021-08-30,3.81,4.0093,3.755,4.0,54522,152.4,160.372,150.2,160.0,1363.05,0.0,1.0
2021-08-31,3.97,4.0,3.83,3.9,82651,158.8,160.0,153.2,156.0,2066.275,0.0,1.0
2021-09-01,3.92,3.98,3.81,3.92,39892,156.8,159.2,152.4,156.8,997.3,0.0,1.0
2021-09-02,3.92,3.97,3.825,3.97,30805,156.8,158.8,153.0,158.8,770.125,0.0,1.0
2021-09-03,3.85,3.9999,3.8,3.98,65634,154.0,159.996,152.0,159.2,1640.85,0.0,1.0
2021-09-07,4.41,4.7,3.88,3.91,142752,176.4,188.0,155.2,156.4,3568.8,0.0,1.0
2021-09-08,4.31,4.66,4.305,4.38,190627,172.4,186.4,172.2,175.2,4765.675,0.0,1.0
2021-09-09,4.4,4.7,4.3,4.3,43187,176.0,188.0,172.0,172.0,1079.675,0.0,1.0
2021-09-10,4.47,4.57,4.41,4.43,49516,178.8,182.8,176.4,177.2,1237.9,0.0,1.0
2021-09-13,4.13,4.74,4.08,4.57,72576,165.2,189.6,163.2,182.8,1814.4,0.0,1.0
2021-09-14,4.26,4.4,4.06,4.06,30079,170.4,176.0,162.4,162.4,751.975,0.0,1.0
2021-09-15,3.79,4.27,3.79,4.26,75580,151.6,170.8,151.6,170.4,1889.5,0.0,1.0
2021-09-16,3.88,4.0641,3.79,3.79,20909,155.2,162.564,151.6,151.6,522.725,0.0,1.0
2021-09-17,3.63,3.975,3.46,3.9,127042,145.2,159.0,138.4,156.0,3176.05,0.0,1.0
2021-09-20,3.3,3.7001,3.26,3.7,54064,132.0,148.004,130.4,148.0,1351.6,0.0,1.0
2021-09-21,3.5,3.6611,3.37,3.37,43565,140.0,146.444,134.8,134.8,1089.125,0.0,1.0
2021-09-22,3.33,3.58,3.32,3.52,39502,133.2,143.2,132.8,140.8,987.55,0.0,1.0
2021-09-23,3.4,3.55,3.33,3.34,70418,136.0,142.0,133.2,133.6,1760.45,0.0,1.0
2021-09-24,3.67,3.89,3.3,3.37,78740,146.8,155.6,132.0,134.8,1968.5,0.0,1.0
2021-09-27,3.43,3.73,3.4,3.59,66869,137.2,149.2,136.0,143.6,1671.725,0.0,1.0
2021-09-28,3.14,3.41,3.02,3.41,79942,125.6,136.4,120.8,136.4,1998.55,0.0,1.0
2021-09-29,3.19,3.3045,3.1501,3.16,27881,127.6,132.18,126.004,126.4,697.025,0.0,1.0
2021-09-30,3.19,3.23,3.09,3.19,13688,127.6,129.2,123.6,127.6,342.2,0.0,1.0
2021-10-01,3.07,3.23,3.05,3.18,23832,122.8,129.2,122.0,127.2,595.8,0.0,1.0
2021-10-04,2.82,3.155,2.82,3.1,53623,112.8,126.2,112.8,124.0,1340.575,0.0,1.0
2021-10-05,2.68,2.98,2.63,2.85,67853,107.2,119.2,105.2,114.0,1696.325,0.0,1.0
2021-10-06,2.86,2.94,2.6,2.6,28014,114.4,117.6,104.0,104.0,700.35,0.0,1.0
2021-10-07,2.76,2.9399,2.69,2.79,81500,110.4,117.596,107.6,111.6,2037.5,0.0,1.0
2021-10-08,2.85,2.9399,2.79,2.92,26079,114.0,117.596,111.6,116.8,651.975,0.0,1.0
2021-10-11,2.72,2.94,2.66,2.7986,74342,108.8,117.6,106.4,111.944,1858.55,0.0,1.0
2021-10-12,2.66,2.83,2.62,2.78,41264,106.4,113.2,104.8,111.2,1031.6,0.0,1.0
2021-10-13,2.67,2.78,2.66,2.78,20405,106.8,111.2,106.4,111.2,510.125,0.0,1.0
2021-10-14,2.68,2.69,2.6,2.66,28302,107.2,107.6,104.0,106.4,707.55,0.0,1.0
2021-10-15,2.62,2.73,2.6,2.61,23275,104.8,109.2,104.0,104.4,581.875,0.0,1.0
2021-10-18,2.83,2.85,2.51,2.62,109147,113.2,114.0,100.4,104.8,2728.675,0.0,1.0
2021-10-19,3.22,3.87,2.768,2.8257,5185667,128.8,154.8,110.72,113.028,129641.675,0.0,1.0
2021-10-20,2.74,3.0792,2.6901,3.05,516492,109.6,123.168,107.604,122.0,12912.3,0.0,1.0
2021-10-21,2.665,2.7429,2.66,2.69,83498,106.6,109.716,106.4,107.6,2087.45,0.0,1.0
2021-10-22,2.47,2.69,2.36,2.69,204120,98.8,107.6,94.4,107.6,5103,0.0,1.0
2021-10-25,2.7,2.89,2.405,2.44,188998,108.0,115.6,96.2,97.6,4724.95,0.0,1.0
2021-10-26,2.7,2.79,2.68,2.68,62947,108.0,111.6,107.2,107.2,1573.675,0.0,1.0
2021-10-27,2.92,2.94,2.7,2.7,111440,116.8,117.6,108.0,108.0,2786,0.0,1.0
2021-10-28,4.73,7.05,4.26,4.69,171024656,189.2,282.0,170.4,187.6,4275616.4,0.0,1.0
2021-10-29,4.47,4.5,3.71,3.801,4614758,178.8,180.0,148.4,152.04,115368.95,0.0,1.0
2021-11-01,3.91,4.1099,3.68,4.02,1425513,156.4,164.396,147.2,160.8,35637.825,0.0,1.0
2021-11-02,3.29,3.73,3.01,3.66,1221594,131.6,149.2,120.4,146.4,30539.85,0.0,1.0
2021-11-03,3.27,3.58,3.27,3.29,419099,130.8,143.2,130.8,131.6,10477.475,0.0,1.0
2021-11-04,3.4,3.58,3.212,3.22,414959,136.0,143.2,128.48,128.8,10373.975,0.0,1.0
2021-11-05,3.25,3.59,3.23,3.36,551462,130.0,143.6,129.2,134.4,13786.55,0.0,1.0
2021-11-08,3.24,3.49,3.24,3.27,791290,129.6,139.6,129.6,130.8,19782.25,0.0,1.0
2021-11-09,3.12,3.3422,3.0801,3.25,286051,124.8,133.688,123.204,130.0,7151.275,0.0,1.0
2021-11-10,2.9,3.22,2.81,3.02,432702,116.0,128.8,112.4,120.8,10817.55,0.0,1.0
2021-11-11,2.9,3.06,2.85,2.9,117963,116.0,122.4,114.0,116.0,2949.075,0.0,1.0
2021-11-12,2.93,2.99,2.761,2.83,166511,117.2,119.6,110.44,113.2,4162.775,0.0,1.0
2021-11-15,2.96,3.1,2.86,2.95,267610,118.4,124.0,114.4,118.0,6690.25,0.0,1.0
2021-11-16,3.05,3.14,2.87,2.89,227433,122.0,125.6,114.8,115.6,5685.825,0.0,1.0
2021-11-17,3.0,3.1,2.95,3.06,282289,120.0,124.0,118.0,122.4,7057.225,0.0,1.0
2021-11-18,2.86,3.11,2.86,2.93,284708,114.4,124.4,114.4,117.2,7117.7,0.0,1.0
2021-11-19,2.94,3.0699,2.8906,2.98,101978,117.6,122.796,115.624,119.2,2549.45,0.0,1.0
2021-11-22,2.68,2.95,2.67,2.94,259409,107.2,118.0,106.8,117.6,6485.225,0.0,1.0
2021-11-23,2.61,2.7,2.595,2.7,76785,104.4,108.0,103.8,108.0,1919.625,0.0,1.0
2021-11-24,2.82,2.86,2.64,2.64,217511,112.8,114.4,105.6,105.6,5437.775,0.0,1.0
2021-11-26,2.73,2.8,2.67,2.77,66831,109.2,112.0,106.8,110.8,1670.775,0.0,1.0
2021-11-29,2.89,2.92,2.66,2.69,162403,115.6,116.8,106.4,107.6,4060.075,0.0,1.0
2021-11-30,2.87,2.92,2.8,2.83,130713,114.8,116.8,112.0,113.2,3267.825,0.0,1.0
2021-12-01,2.72,2.98,2.72,2.88,58181,108.8,119.2,108.8,115.2,1454.525,0.0,1.0
2021-12-02,2.8,2.8,2.61,2.7,218044,112.0,112.0,104.4,108.0,5451.1,0.0,1.0
2021-12-03,2.63,2.815,2.56,2.8,68226,105.2,112.6,102.4,112.0,1705.65,0.0,1.0
2021-12-06,2.47,2.61,2.31,2.6,335095,98.8,104.4,92.4,104.0,8377.375,0.0,1.0
2021-12-07,2.55,2.67,2.5004,2.61,159463,102.0,106.8,100.016,104.4,3986.575,0.0,1.0
2021-12-08,2.75,2.7999,2.55,2.65,59087,110.0,111.996,102.0,106.0,1477.175,0.0,1.0
2021-12-09,2.58,2.87,2.57,2.79,126913,103.2,114.8,102.8,111.6,3172.825,0.0,1.0
2021-12-10,2.53,2.695,2.5,2.59,63935,101.2,107.8,100.0,103.6,1598.375,0.0,1.0
2021-12-13,2.51,2.59,2.46,2.55,109060,100.4,103.6,98.4,102.0,2726.5,0.0,1.0
2021-12-14,2.465,2.54,2.41,2.46,95387,98.6,101.6,96.4,98.4,2384.675,0.0,1.0
2021-12-15,2.74,2.74,2.356,2.42,237011,109.6,109.6,94.24,96.8,5925.275,0.0,1.0
2021-12-16,2.53,2.64,2.53,2.6,24780,101.2,105.6,101.2,104.0,619.5,0.0,1.0
2021-12-17,2.53,2.55,2.43,2.51,34438,101.2,102.0,97.2,100.4,860.95,0.0,1.0
2021-12-20,2.44,2.6059,2.38,2.44,25918,97.6,104.236,95.2,97.6,647.95,0.0,1.0
2021-12-21,2.47,2.5338,2.38,2.44,254603,98.8,101.352,95.2,97.6,6365.075,0.0,1.0
2021-12-22,2.48,2.55,2.4,2.4401,81118,99.2,102.0,96.0,97.604,2027.95,0.0,1.0
2021-12-23,2.5,2.58,2.45,2.45,151294,100.0,103.2,98.0,98.0,3782.35,0.0,1.0
2021-12-27,2.47,2.6999,2.46,2.55,203685,98.8,107.996,98.4,102.0,5092.125,0.0,1.0
2021-12-28,2.48,2.5765,2.45,2.56,283628,99.2,103.06,98.0,102.4,7090.7,0.0,1.0
2021-12-29,2.4,2.5,2.31,2.45,290174,96.0,100.0,92.4,98.0,7254.35,0.0,1.0
2021-12-30,2.41,2.48,2.36,2.45,45345,96.4,99.2,94.4,98.0,1133.625,0.0,1.0
2021-12-31,2.32,2.4799,2.32,2.38,88146,92.8,99.196,92.8,95.2,2203.65,0.0,1.0
2022-01-03,2.37,2.61,2.3,2.3,161845,94.8,104.4,92.0,92.0,4046.125,0.0,1.0
2022-01-04,2.34,2.5299,2.32,2.45,119368,93.6,101.196,92.8,98.0,2984.2,0.0,1.0
2022-01-05,2.31,2.3745,2.26,2.32,118622,92.4,94.98,90.4,92.8,2965.55,0.0,1.0
2022-01-06,2.3,2.32,2.12,2.2602,52946,92.0,92.8,84.8,90.408,1323.65,0.0,1.0
2022-01-07,2.22,2.29,2.195,2.28,49915,88.8,91.6,87.8,91.2,1247.875,0.0,1.0
2022-01-10,2.26,2.28,2.1918,2.28,28625,90.4,91.2,87.672,91.2,715.625,0.0,1.0
2022-01-11,2.39,2.66,2.27,2.27,145510,95.6,106.4,90.8,90.8,3637.75,0.0,1.0
2022-01-12,2.31,2.485,2.25,2.39,20766,92.4,99.4,90.0,95.6,519.15,0.0,1.0
2022-01-13,2.31,2.3527,2.26,2.35,40984,92.4,94.108,90.4,94.0,1024.6,0.0,1.0
2022-01-14,2.22,2.3021,2.17,2.3,54366,88.8,92.084,86.8,92.0,1359.15,0.0,1.0
2022-01-18,2.15,2.33,2.075,2.16,56486,86.0,93.2,83.0,86.4,1412.15,0.0,1.0
2022-01-19,2.07,2.28,2.01,2.16,60344,82.8,91.2,80.4,86.4,1508.6,0.0,1.0
2022-01-20,2.32,2.6,2.17,2.17,1137609,92.8,104.0,86.8,86.8,28440.225,0.0,1.0
2022-01-21,2.02,2.44,2.0,2.17,221388,80.8,97.6,80.0,86.8,5534.7,0.0,1.0
2022-01-24,2.13,2.14,1.89,2.13,463130,85.2,85.6,75.6,85.2,11578.25,0.0,1.0
2022-01-25,2.22,2.28,2.02,2.19,186412,88.8,91.2,80.8,87.6,4660.3,0.0,1.0
2022-01-26,2.16,2.26,2.0906,2.15,49360,86.4,90.4,83.624,86.0,1234,0.0,1.0
2022-01-27,2.01,2.2,1.98,2.08,164622,80.4,88.0,79.2,83.2,4115.55,0.0,1.0
2022-01-28,2.0502,2.07,2.02,2.0301,8335,82.008,82.8,80.8,81.204,208.375,0.0,1.0
2022-01-31,2.14,2.18,2.01,2.08,60641,85.6,87.2,80.4,83.2,1516.025,0.0,1.0
2022-02-01,2.17,2.2472,2.12,2.22,11587,86.8,89.888,84.8,88.8,289.675,0.0,1.0
2022-02-02,2.17,2.17,2.1201,2.1201,6932,86.8,86.8,84.804,84.804,173.3,0.0,1.0
2022-02-03,2.11,2.1647,2.11,2.14,9104,84.4,86.588,84.4,85.6,227.6,0.0,1.0
2022-02-04,2.11,2.28,2.0961,2.28,17288,84.4,91.2,83.844,91.2,432.2,0.0,1.0
2022-02-07,2.26,2.26,2.111,2.111,38767,90.4,90.4,84.44,84.44,969.175,0.0,1.0
2022-02-08,2.24,2.2865,2.13,2.15,24536,89.6,91.46,85.2,86.0,613.4,0.0,1.0
2022-02-09,2.21,2.29,2.18,2.25,59170,88.4,91.6,87.2,90.0,1479.25,0.0,1.0
2022-02-10,2.28,2.3,2.13,2.2,20632,91.2,92.0,85.2,88.0,515.8,0.0,1.0
2022-02-11,2.37,2.41,2.27,2.27,40719,94.8,96.4,90.8,90.8,1017.975,0.0,1.0
2022-02-14,2.3,2.37,2.28,2.37,19967,92.0,94.8,91.2,94.8,499.175,0.0,1.0
2022-02-15,2.35,2.38,2.31,2.34,14869,94.0,95.2,92.4,93.6,371.725,0.0,1.0
2022-02-16,2.33,2.41,2.31,2.31,59947,93.2,96.4,92.4,92.4,1498.675,0.0,1.0
2022-02-17,2.35,2.4,2.32,2.38,34959,94.0,96.0,92.8,95.2,873.975,0.0,1.0
2022-02-18,2.26,2.32,2.26,2.32,28758,90.4,92.8,90.4,92.8,718.95,0.0,1.0
2022-02-22,2.11,2.16,2.07,2.1395,16024,84.4,86.4,82.8,85.58,400.6,0.0,1.0
2022-02-23,2.13,2.185,2.1,2.11,32710,85.2,87.4,84.0,84.4,817.75,0.0,1.0
2022-02-24,2.07,2.1304,2.05,2.1,8323,82.8,85.216,82.0,84.0,208.075,0.0,1.0
2022-02-25,2.22,2.23,2.15,2.17,11517,88.8,89.2,86.0,86.8,287.925,0.0,1.0
2022-02-28,2.19,2.22,2.04,2.22,11274,87.6,88.8,81.6,88.8,281.85,0.0,1.0
2022-03-01,2.12,2.18,2.08,2.1799,8448,84.8,87.2,83.2,87.196,211.2,0.0,1.0
2022-03-02,2.17,2.2,2.12,2.12,12179,86.8,88.0,84.8,84.8,304.475,0.0,1.0
2022-03-03,2.28,2.28,2.186,2.2333,30132,91.2,91.2,87.44,89.332,753.3,0.0,1.0
2022-03-04,2.27,2.3,2.16,2.3,12322,90.8,92.0,86.4,92.0,308.05,0.0,1.0
2022-03-07,2.17,2.27,2.15,2.27,28742,86.8,90.8,86.0,90.8,718.55,0.0,1.0
2022-03-08,2.2,2.21,2.1182,2.15,6314,88.0,88.4,84.728,86.0,157.85,0.0,1.0
2022-03-09,2.22,2.2399,2.18,2.18,6126,88.8,89.596,87.2,87.2,153.15,0.0,1.0
2022-03-10,2.2,2.2,2.11,2.1945,6254,88.0,88.0,84.4,87.78,156.35,0.0,1.0
2022-03-11,2.2,2.22,2.1309,2.2,9717,88.0,88.8,85.236,88.0,242.925,0.0,1.0
2022-03-14,2.1,2.2,2.08,2.2,7024,84.0,88.0,83.2,88.0,175.6,0.0,1.0
2022-03-15,2.06,2.23,2.05,2.1,41733,82.4,89.2,82.0,84.0,1043.325,0.0,1.0
2022-03-16,1.94,2.05,1.94,2.025,113607,77.6,82.0,77.6,81.0,2840.175,0.0,1.0
2022-03-17,1.9,2.09,1.9,2.09,25304,76.0,83.6,76.0,83.6,632.6,0.0,1.0
2022-03-18,2.02,2.02,1.9,1.91,47683,80.8,80.8,76.0,76.4,1192.075,0.0,1.0
2022-03-21,1.98,2.16,1.92,1.99,19584,79.2,86.4,76.8,79.6,489.6,0.0,1.0
2022-03-22,2.05,2.16,1.99,1.99,27968,82.0,86.4,79.6,79.6,699.2,0.0,1.0
2022-03-23,2.28,2.28,2.0564,2.15,31310,91.2,91.2,82.256,86.0,782.75,0.0,1.0
2022-03-24,2.37,2.44,2.25,2.41,104264,94.8,97.6,90.0,96.4,2606.6,0.0,1.0
2022-03-25,2.58,2.75,2.34,2.46,141387,103.2,110.0,93.6,98.4,3534.675,0.0,1.0
2022-03-28,2.41,2.56,2.4,2.5,40046,96.4,102.4,96.0,100.0,1001.15,0.0,1.0
2022-03-29,2.46,2.59,2.4,2.4001,21580,98.4,103.6,96.0,96.004,539.5,0.0,1.0
2022-03-30,2.52,2.55,2.41,2.45,30266,100.8,102.0,96.4,98.0,756.65,0.0,1.0
2022-03-31,2.73,2.83,2.49,2.57,121705,109.2,113.2,99.6,102.8,3042.625,0.0,1.0
2022-04-01,2.955,3.0,2.6276,2.81,89573,118.2,120.0,105.104,112.4,2239.325,0.0,1.0
2022-04-04,3.1,3.16,2.811,3.0,52362,124.0,126.4,112.44,120.0,1309.05,0.0,1.0
2022-04-05,2.93,3.3,2.81,3.18,114690,117.2,132.0,112.4,127.2,2867.25,0.0,1.0
2022-04-06,3.17,3.315,2.9001,2.9001,82273,126.8,132.6,116.004,116.004,2056.825,0.0,1.0
2022-04-07,3.145,3.32,3.03,3.23,58291,125.8,132.8,121.2,129.2,1457.275,0.0,1.0
2022-04-08,3.15,3.2,3.05,3.17,27759,126.0,128.0,122.0,126.8,693.975,0.0,1.0
2022-04-11,3.16,3.17,2.96,3.09,23114,126.4,126.8,118.4,123.6,577.85,0.0,1.0
2022-04-12,2.8,3.11,2.78,3.11,63249,112.0,124.4,111.2,124.4,1581.225,0.0,1.0
2022-04-13,2.75,2.8699,2.65,2.75,22458,110.0,114.796,106.0,110.0,561.45,0.0,1.0
2022-04-14,2.7201,2.82,2.72,2.8158,19150,108.804,112.8,108.8,112.632,478.75,0.0,1.0
2022-04-18,2.66,2.805,2.65,2.68,36882,106.4,112.2,106.0,107.2,922.05,0.0,1.0
2022-04-19,2.7,2.81,2.66,2.81,7792,108.0,112.4,106.4,112.4,194.8,0.0,1.0
2022-04-20,2.65,2.8,2.59,2.8,19622,106.0,112.0,103.6,112.0,490.55,0.0,1.0
2022-04-21,2.62,2.64,2.6116,2.6116,29959,104.8,105.6,104.464,104.464,748.975,0.0,1.0
2022-04-22,2.6,2.675,2.55,2.59,8222,104.0,107.0,102.0,103.6,205.55,0.0,1.0
2022-04-25,2.41,2.58,2.41,2.51,10737,96.4,103.2,96.4,100.4,268.425,0.0,1.0
2022-04-26,2.34,2.58,2.34,2.58,13641,93.6,103.2,93.6,103.2,341.025,0.0,1.0
2022-04-27,2.44,2.555,2.38,2.45,5090,97.6,102.2,95.2,98.0,127.25,0.0,1.0
2022-04-28,2.36,2.38,2.23,2.35,26281,94.4,95.2,89.2,94.0,657.025,0.0,1.0
2022-04-29,2.34,2.3969,2.22,2.3501,6518,93.6,95.876,88.8,94.004,162.95,0.0,1.0
2022-05-02,2.34,2.37,2.34,2.37,1348,93.6,94.8,93.6,94.8,33.7,0.0,1.0
2022-05-03,2.33,2.3907,2.23,2.33,22282,93.2,95.628,89.2,93.2,557.05,0.0,1.0
2022-05-04,2.26,2.28,2.2103,2.2103,5288,90.4,91.2,88.412,88.412,132.2,0.0,1.0
2022-05-05,2.21,2.3148,2.21,2.22,3662,88.4,92.592,88.4,88.8,91.55,0.0,1.0
2022-05-06,2.06,2.27,2.06,2.25,16384,82.4,90.8,82.4,90.0,409.6,0.0,1.0
2022-05-09,2.09,2.31,2.02,2.03,22602,83.6,92.4,80.8,81.2,565.05,0.0,1.0
2022-05-10,1.96,2.23,1.96,2.01,18743,78.4,89.2,78.4,80.4,468.575,0.0,1.0
2022-05-11,1.99,2.11,1.9,1.9,22644,79.6,84.4,76.0,76.0,566.1,0.0,1.0
2022-05-12,1.99,2.0,1.9,1.92,12863,79.6,80.0,76.0,76.8,321.575,0.0,1.0
2022-05-13,1.97,2.3899,1.9112,2.08,49376,78.8,95.596,76.448,83.2,1234.4,0.0,1.0
2022-05-16,2.11,2.2,2.11,2.15,8173,84.4,88.0,84.4,86.0,204.325,0.0,1.0
2022-05-17,2.11,2.225,2.05,2.18,5177,84.4,89.0,82.0,87.2,129.425,0.0,1.0
2022-05-18,2.15,2.2,2.0821,2.12,3610,86.0,88.0,83.284,84.8,90.25,0.0,1.0
2022-05-19,2.21,2.395,1.99,2.2,25750,88.4,95.8,79.6,88.0,643.75,0.0,1.0
2022-05-20,2.16,2.34,2.11,2.19,6070,86.4,93.6,84.4,87.6,151.75,0.0,1.0
2022-05-23,2.24,2.35,2.1,2.227,20986,89.6,94.0,84.0,89.08,524.65,0.0,1.0
2022-05-24,2.05,2.19,2.03,2.19,9342,82.0,87.6,81.2,87.6,233.55,0.0,1.0
2022-05-25,2.02,2.1,2.0,2.075,2086,80.8,84.0,80.0,83.0,52.15,0.0,1.0
2022-05-26,2.03,2.2644,2.0,2.1423,3741,81.2,90.576,80.0,85.692,93.525,0.0,1.0
2022-05-27,2.06,2.4,1.91,2.4,11874,82.4,96.0,76.4,96.0,296.85,0.0,1.0
2022-05-31,2.08,2.13,1.9901,2.13,3998,83.2,85.2,79.604,85.2,99.95,0.0,1.0
2022-06-01,2.0,2.1,2.0,2.05,5091,80.0,84.0,80.0,82.0,127.275,0.0,1.0
2022-06-02,2.19,2.24,2.02,2.0699,13784,87.6,89.6,80.8,82.796,344.6,0.0,1.0
2022-06-03,2.16,2.2,2.105,2.155,2769,86.4,88.0,84.2,86.2,69.225,0.0,1.0
2022-06-06,2.15,2.26,1.9701,2.26,8899,86.0,90.4,78.804,90.4,222.475,0.0,1.0
2022-06-07,2.28,2.35,2.0656,2.1,13702,91.2,94.0,82.624,84.0,342.55,0.0,1.0
2022-06-08,2.3,2.39,2.2,2.39,8115,92.0,95.6,88.0,95.6,202.875,0.0,1.0
2022-06-09,2.21,2.3,2.15,2.3,9300,88.4,92.0,86.0,92.0,232.5,0.0,1.0
2022-06-10,2.15,2.2301,2.0905,2.16,14712,86.0,89.204,83.62,86.4,367.8,0.0,1.0
2022-06-13,2.04,2.29,1.95,2.29,23742,81.6,91.6,78.0,91.6,593.55,0.0,1.0
2022-06-14,2.67,2.72,2.03,2.03,131724,106.8,108.8,81.2,81.2,3293.1,0.0,1.0
2022-06-15,2.39,2.68,2.39,2.68,26609,95.6,107.2,95.6,107.2,665.225,0.0,1.0
2022-06-16,2.21,2.39,2.21,2.39,17578,88.4,95.6,88.4,95.6,439.45,0.0,1.0
2022-06-17,2.07,2.2321,1.96,2.18,33787,82.8,89.284,78.4,87.2,844.675,0.0,1.0
2022-06-21,2.02,2.16,1.96,2.01,13059,80.8,86.4,78.4,80.4,326.475,0.0,1.0
2022-06-22,1.97,2.21,1.97,2.08,16150,78.8,88.4,78.8,83.2,403.75,0.0,1.0
2022-06-23,2.06,2.198,2.0,2.06,2309,82.4,87.92,80.0,82.4,57.725,0.0,1.0
2022-06-24,2.16,2.1626,1.98,1.98,11617,86.4,86.504,79.2,79.2,290.425,0.0,1.0
2022-06-27,2.15,2.15,2.0,2.13,3675,86.0,86.0,80.0,85.2,91.875,0.0,1.0
2022-06-28,2.13,2.1809,2.02,2.02,1554,85.2,87.236,80.8,80.8,38.85,0.0,1.0
2022-06-29,2.15,2.15,2.13,2.13,1042,86.0,86.0,85.2,85.2,26.05,0.0,1.0
2022-06-30,2.2,2.2,2.0561,2.0561,3097,88.0,88.0,82.244,82.244,77.425,0.0,1.0
2022-07-01,2.13,2.2,2.0212,2.0212,2235,85.2,88.0,80.848,80.848,55.875,0.0,1.0
2022-07-05,2.22,2.25,2.1,2.1,13921,88.8,90.0,84.0,84.0,348.025,0.0,1.0
2022-07-06,2.31,2.3499,2.1453,2.15,16048,92.4,93.996,85.812,86.0,401.2,0.0,1.0
2022-07-07,2.385,2.4041,2.21,2.31,6482,95.4,96.164,88.4,92.4,162.05,0.0,1.0
2022-07-08,2.45,2.49,2.36,2.36,5654,98.0,99.6,94.4,94.4,141.35,0.0,1.0
2022-07-11,2.5,2.55,2.34,2.4,32984,100.0,102.0,93.6,96.0,824.6,0.0,1.0
2022-07-12,2.57,2.66,2.5,2.66,13774,102.8,106.4,100.0,106.4,344.35,0.0,1.0
2022-07-13,2.5,2.53,2.5,2.5,5812,100.0,101.2,100.0,100.0,145.3,0.0,1.0
2022-07-14,2.32,2.5,2.32,2.5,4166,92.8,100.0,92.8,100.0,104.15,0.0,1.0
2022-07-15,2.27,2.39,2.25,2.28,4710,90.8,95.6,90.0,91.2,117.75,0.0,1.0
2022-07-18,2.4,2.4858,2.21,2.21,2239,96.0,99.432,88.4,88.4,55.975,0.0,1.0
2022-07-19,2.35,2.3899,2.22,2.25,11701,94.0,95.596,88.8,90.0,292.525,0.0,1.0
2022-07-20,2.33,2.4182,2.25,2.25,5915,93.2,96.728,90.0,90.0,147.875,0.0,1.0
2022-07-21,2.48,2.48,2.3,2.3,2434,99.2,99.2,92.0,92.0,60.85,0.0,1.0
2022-07-22,2.38,2.515,2.35,2.41,4239,95.2,100.6,94.0,96.4,105.975,0.0,1.0
2022-07-25,2.34,2.34,2.28,2.3,5978,93.6,93.6,91.2,92.0,149.45,0.0,1.0
2022-07-26,2.35,2.41,2.35,2.41,1360,94.0,96.4,94.0,96.4,34,0.0,1.0
2022-07-27,2.33,2.39,2.3,2.3,921,93.2,95.6,92.0,92.0,23.025,0.0,1.0
2022-07-28,2.33,2.4,2.29,2.34,1151,93.2,96.0,91.6,93.6,28.775,0.0,1.0
2022-07-29,2.39,2.39,2.33,2.3401,2726,95.6,95.6,93.2,93.604,68.15,0.0,1.0
2022-08-01,2.39,2.45,2.3715,2.3715,18738,95.6,98.0,94.86,94.86,468.45,0.0,1.0
2022-08-02,2.4,2.4,2.35,2.35,2623,96.0,96.0,94.0,94.0,65.575,0.0,1.0
2022-08-03,2.48,2.5,2.42,2.47,6804,99.2,100.0,96.8,98.8,170.1,0.0,1.0
2022-08-04,2.32,2.42,1.76,2.42,70821,92.8,96.8,70.4,96.8,1770.525,0.0,1.0
2022-08-05,2.32,2.41,2.08,2.08,5598,92.8,96.4,83.2,83.2,139.95,0.0,1.0
2022-08-08,2.3,2.36,2.1105,2.36,4212,92.0,94.4,84.42,94.4,105.3,0.0,1.0
2022-08-09,2.17,2.22,2.17,2.22,596,86.8,88.8,86.8,88.8,14.9,0.0,1.0
2022-08-10,2.26,2.38,2.2398,2.3,27400,90.4,95.2,89.592,92.0,685,0.0,1.0
2022-08-11,2.13,2.34,2.01,2.34,5593,85.2,93.6,80.4,93.6,139.825,0.0,1.0
2022-08-12,2.3,2.3406,2.2101,2.323,4961,92.0,93.624,88.404,92.92,124.025,0.0,1.0
2022-08-15,2.23,2.3,2.23,2.24,3842,89.2,92.0,89.2,89.6,96.05,0.0,1.0
2022-08-16,2.26,2.315,2.25,2.26,9451,90.4,92.6,90.0,90.4,236.275,0.0,1.0
2022-08-17,2.26,2.3173,2.25,2.25,3450,90.4,92.692,90.0,90.0,86.25,0.0,1.0
2022-08-18,2.26,2.3499,2.21,2.2453,5182,90.4,93.996,88.4,89.812,129.55,0.0,1.0
2022-08-19,2.11,2.3,2.09,2.2,14646,84.4,92.0,83.6,88.0,366.15,0.0,1.0
2022-08-22,2.3051,2.3051,2.1283,2.1283,4231,92.204,92.204,85.132,85.132,105.775,0.0,1.0
2022-08-23,2.2097,2.24,2.08,2.22,10607,88.388,89.6,83.2,88.8,265.175,0.0,1.0
2022-08-24,2.56,2.6,2.27,2.34,88343,102.4,104.0,90.8,93.6,2208.575,0.0,1.0
2022-08-25,2.51,2.75,2.492,2.492,63509,100.4,110.0,99.68,99.68,1587.725,0.0,1.0
2022-08-26,2.6,2.615,2.43,2.615,19158,104.0,104.6,97.2,104.6,478.95,0.0,1.0
2022-08-29,2.5,2.72,2.5,2.6,57286,100.0,108.8,100.0,104.0,1432.15,0.0,1.0
2022-08-30,2.56,2.68,2.37,2.66,20158,102.4,107.2,94.8,106.4,503.95,0.0,1.0
2022-08-31,2.5666,2.65,2.52,2.61,49998,102.664,106.0,100.8,104.4,1249.95,0.0,1.0
2022-09-01,2.55,2.69,2.42,2.5,44047,102.0,107.6,96.8,100.0,1101.175,0.0,1.0
2022-09-02,2.54,2.5499,2.46,2.47,9485,101.6,101.996,98.4,98.8,237.125,0.0,1.0
2022-09-06,2.61,2.62,2.4,2.52,20679,104.4,104.8,96.0,100.8,516.975,0.0,1.0
2022-09-07,2.59,2.59,2.39,2.55,23640,103.6,103.6,95.6,102.0,591,0.0,1.0
2022-09-08,2.66,2.68,2.53,2.63,36312,106.4,107.2,101.2,105.2,907.8,0.0,1.0
2022-09-09,2.74,2.74,2.52,2.7,31372,109.6,109.6,100.8,108.0,784.3,0.0,1.0
2022-09-12,2.61,2.7177,2.6,2.62,77628,104.4,108.708,104.0,104.8,1940.7,0.0,1.0
2022-09-13,2.57,2.66,2.55,2.6,49686,102.8,106.4,102.0,104.0,1242.15,0.0,1.0
2022-09-14,2.5,2.705,2.5,2.61,57280,100.0,108.2,100.0,104.4,1432,0.0,1.0
2022-09-15,2.44,2.79,2.41,2.52,43739,97.6,111.6,96.4,100.8,1093.475,0.0,1.0
2022-09-16,2.44,2.58,2.43,2.48,124958,97.6,103.2,97.2,99.2,3123.95,0.0,1.0
2022-09-19,2.42,2.48,2.4,2.4638,12234,96.8,99.2,96.0,98.552,305.85,0.0,1.0
2022-09-20,2.39,2.39,2.32,2.39,11028,95.6,95.6,92.8,95.6,275.7,0.0,1.0
2022-09-21,2.16,2.355,2.1,2.33,10996,86.4,94.2,84.0,93.2,274.9,0.0,1.0
2022-09-22,2.22,2.29,2.15,2.15,3631,88.8,91.6,86.0,86.0,90.775,0.0,1.0
2022-09-23,2.24,2.35,2.19,2.2204,5478,89.6,94.0,87.6,88.816,136.95,0.0,1.0
2022-09-26,2.4,2.48,2.3,2.41,10284,96.0,99.2,92.0,96.4,257.1,0.0,1.0
2022-09-27,2.42,2.48,2.2429,2.395,5664,96.8,99.2,89.716,95.8,141.6,0.0,1.0
2022-09-28,2.28,2.64,2.28,2.47,46550,91.2,105.6,91.2,98.8,1163.75,0.0,1.0
2022-09-29,2.36,2.74,2.28,2.28,13912,94.4,109.6,91.2,91.2,347.8,0.0,1.0
2022-09-30,2.29,2.58,2.22,2.26,31996,91.6,103.2,88.8,90.4,799.9,0.0,1.0
2022-10-03,2.31,2.32,2.2,2.31,6120,92.4,92.8,88.0,92.4,153,0.0,1.0
2022-10-04,2.36,2.5,2.3,2.38,47758,94.4,100.0,92.0,95.2,1193.95,0.0,1.0
2022-10-05,2.29,2.6,2.27,2.6,39818,91.6,104.0,90.8,104.0,995.45,0.0,1.0
2022-10-06,2.21,2.4,2.21,2.3953,6550,88.4,96.0,88.4,95.812,163.75,0.0,1.0
2022-10-07,2.25,2.38,2.22,2.24,14263,90.0,95.2,88.8,89.6,356.575,0.0,1.0
2022-10-10,2.21,2.3637,2.16,2.3,15787,88.4,94.548,86.4,92.0,394.675,0.0,1.0
2022-10-11,2.17,2.26,2.16,2.21,30582,86.8,90.4,86.4,88.4,764.55,0.0,1.0
2022-10-12,2.21,2.32,2.12,2.19,28910,88.4,92.8,84.8,87.6,722.75,0.0,1.0
2022-10-13,2.18,2.31,2.106,2.106,20491,87.2,92.4,84.24,84.24,512.275,0.0,1.0
2022-10-14,2.23,2.27,2.18,2.2,5816,89.2,90.8,87.2,88.0,145.4,0.0,1.0
2022-10-17,2.3,2.5,2.2,2.22,23377,92.0,100.0,88.0,88.8,584.425,0.0,1.0
2022-10-18,2.2,2.25,2.19,2.19,20914,88.0,90.0,87.6,87.6,522.85,0.0,1.0
2022-10-19,2.26,2.345,2.2,2.23,29997,90.4,93.8,88.0,89.2,749.925,0.0,1.0
2022-10-20,2.23,2.27,2.13,2.22,20279,89.2,90.8,85.2,88.8,506.975,0.0,1.0
2022-10-21,2.16,2.17,2.15,2.16,2588,86.4,86.8,86.0,86.4,64.7,0.0,1.0
2022-10-24,2.29,2.3,2.13,2.24,15364,91.6,92.0,85.2,89.6,384.1,0.0,1.0
2022-10-25,2.16,2.33,2.11,2.22,8698,86.4,93.2,84.4,88.8,217.45,0.0,1.0
2022-10-26,2.18,2.33,2.18,2.2,10383,87.2,93.2,87.2,88.0,259.575,0.0,1.0
2022-10-27,2.23,2.23,2.1,2.2199,11262,89.2,89.2,84.0,88.796,281.55,0.0,1.0
2022-10-28,2.24,2.3,2.22,2.24,14226,89.6,92.0,88.8,89.6,355.65,0.0,1.0
2022-10-31,2.24,2.42,2.2201,2.42,24790,89.6,96.8,88.804,96.8,619.75,0.0,1.0
2022-11-01,2.21,2.33,2.18,2.22,35819,88.4,93.2,87.2,88.8,895.475,0.0,1.0
2022-11-02,2.22,2.32,2.155,2.24,16061,88.8,92.8,86.2,89.6,401.525,0.0,1.0
2022-11-03,2.13,2.255,2.1,2.1,24069,85.2,90.2,84.0,84.0,601.725,0.0,1.0
2022-11-04,2.25,2.25,2.185,2.23,16071,90.0,90.0,87.4,89.2,401.775,0.0,1.0
2022-11-07,2.28,2.28,2.28,2.28,1908,91.2,91.2,91.2,91.2,47.7,0.0,1.0
2022-11-08,2.2285,2.4,2.2,2.24,10354,89.14,96.0,88.0,89.6,258.85,0.0,1.0
2022-11-09,2.32,2.3397,2.1682,2.2589,3433,92.8,93.588,86.728,90.356,85.825,0.0,1.0
2022-11-10,2.25,2.33,2.16,2.24,30667,90.0,93.2,86.4,89.6,766.675,0.0,1.0
2022-11-11,2.18,2.22,2.17,2.2,11882,87.2,88.8,86.8,88.0,297.05,0.0,1.0
2022-11-14,2.155,2.18,2.11,2.18,9751,86.2,87.2,84.4,87.2,243.775,0.0,1.0
2022-11-15,2.2,2.26,2.13,2.13,17502,88.0,90.4,85.2,85.2,437.55,0.0,1.0
2022-11-16,2.21,2.22,2.17,2.2,3254,88.4,88.8,86.8,88.0,81.35,0.0,1.0
2022-11-17,2.17,2.35,2.17,2.35,9624,86.8,94.0,86.8,94.0,240.6,0.0,1.0
2022-11-18,2.29,2.3,2.2,2.26,19759,91.6,92.0,88.0,90.4,493.975,0.0,1.0
2022-11-21,2.18,2.32,2.18,2.19,19124,87.2,92.8,87.2,87.6,478.1,0.0,1.0
2022-11-22,2.12,2.3199,2.12,2.3199,23437,84.8,92.796,84.8,92.796,585.925,0.0,1.0
2022-11-23,2.11,2.22,2.09,2.1,8548,84.4,88.8,83.6,84.0,213.7,0.0,1.0
2022-11-25,2.28,2.3,2.15,2.16,64857,91.2,92.0,86.0,86.4,1621.425,0.0,1.0
2022-11-28,2.14,2.225,2.14,2.16,9370,85.6,89.0,85.6,86.4,234.25,0.0,1.0
2022-11-29,2.15,2.16,2.12,2.12,8189,86.0,86.4,84.8,84.8,204.725,0.0,1.0
2022-11-30,2.1108,2.18,2.1108,2.1799,8847,84.432,87.2,84.432,87.196,221.175,0.0,1.0
2022-12-01,2.175,2.21,2.04,2.04,2492,87.0,88.4,81.6,81.6,62.3,0.0,1.0
2022-12-02,2.21,2.21,2.11,2.12,10781,88.4,88.4,84.4,84.8,269.525,0.0,1.0
2022-12-05,2.07,2.19,2.07,2.12,14292,82.8,87.6,82.8,84.8,357.3,0.0,1.0
2022-12-06,2.04,2.1006,2.02,2.09,9500,81.6,84.024,80.8,83.6,237.5,0.0,1.0
2022-12-07,2.0,2.05,2.0,2.0429,10089,80.0,82.0,80.0,81.716,252.225,0.0,1.0
2022-12-08,2.0655,2.0965,2.0655,2.0965,767,82.62,83.86,82.62,83.86,19.175,0.0,1.0
2022-12-09,2.05,2.05,2.05,2.05,861,82.0,82.0,82.0,82.0,21.525,0.0,1.0
2022-12-12,2.15,2.15,2.0,2.0001,2504,86.0,86.0,80.0,80.004,62.6,0.0,1.0
2022-12-13,1.9272,2.05,1.88,1.95,30829,77.088,82.0,75.2,78.0,770.725,0.0,1.0
2022-12-14,2.1,2.18,2.1,2.1,67150,84.0,87.2,84.0,84.0,1678.75,0.0,1.0
2022-12-15,2.0,2.15,2.0,2.1,15135,80.0,86.0,80.0,84.0,378.375,0.0,1.0
2022-12-16,2.02,2.0799,1.93,2.02,14133,80.8,83.196,77.2,80.8,353.325,0.0,1.0
2022-12-19,2.03,2.1,1.93,2.02,53320,81.2,84.0,77.2,80.8,1333,0.0,1.0
2022-12-20,2.0,2.1,2.0,2.02,6334,80.0,84.0,80.0,80.8,158.35,0.0,1.0
2022-12-21,2.05,2.15,1.9486,2.15,33035,82.0,86.0,77.944,86.0,825.875,0.0,1.0
2022-12-22,2.0,2.05,1.95,2.0,23110,80.0,82.0,78.0,80.0,577.75,0.0,1.0
2022-12-23,1.97,1.98,1.935,1.96,16600,78.8,79.2,77.4,78.4,415,0.0,1.0
2022-12-27,1.9,2.01,1.81,2.01,37605,76.0,80.4,72.4,80.4,940.125,0.0,1.0
2022-12-28,1.84,1.8684,1.82,1.86,15633,73.6,74.736,72.8,74.4,390.825,0.0,1.0
2022-12-29,1.969,1.97,1.8001,1.8401,19771,78.76,78.8,72.004,73.604,494.275,0.0,1.0
2022-12-30,1.9148,1.94,1.86,1.86,6658,76.592,77.6,74.4,74.4,166.45,0.0,1.0
2023-01-03,1.96,2.0,1.86,1.86,15555,78.4,80.0,74.4,74.4,388.875,0.0,1.0
2023-01-04,1.97,1.97,1.93,1.95,4483,78.8,78.8,77.2,78.0,112.075,0.0,1.0
2023-01-05,2.045,2.11,1.9,1.9,28324,81.8,84.4,76.0,76.0,708.1,0.0,1.0
2023-01-06,2.08,2.0864,1.9774,1.9774,1645,83.2,83.456,79.096,79.096,41.125,0.0,1.0
2023-01-09,2.0161,2.1,2.0161,2.08,2058,80.644,84.0,80.644,83.2,51.45,0.0,1.0
2023-01-10,2.098,2.1,2.055,2.1,4506,83.92,84.0,82.2,84.0,112.65,0.0,1.0
2023-01-11,2.06,2.119,2.01,2.01,25430,82.4,84.76,80.4,80.4,635.75,0.0,1.0
2023-01-12,2.07,2.09,2.0,2.0,23086,82.8,83.6,80.0,80.0,577.15,0.0,1.0
2023-01-13,2.15,2.21,2.07,2.08,118338,86.0,88.4,82.8,83.2,2958.45,0.0,1.0
2023-01-17,2.1933,2.22,2.135,2.19,56771,87.732,88.8,85.4,87.6,1419.275,0.0,1.0
2023-01-18,2.07,2.1999,2.07,2.09,30059,82.8,87.996,82.8,83.6,751.475,0.0,1.0
2023-01-19,2.08,2.14,2.07,2.07,20649,83.2,85.6,82.8,82.8,516.225,0.0,1.0
2023-01-20,2.04,2.09,1.97,2.09,105992,81.6,83.6,78.8,83.6,2649.8,0.0,1.0
2023-01-23,2.06,2.1,2.04,2.042,29337,82.4,84.0,81.6,81.68,733.425,0.0,1.0
2023-01-24,2.115,2.1997,2.09,2.19,22576,84.6,87.988,83.6,87.6,564.4,0.0,1.0
2023-01-25,2.1,2.18,2.02,2.18,14709,84.0,87.2,80.8,87.2,367.725,0.0,1.0
2023-01-26,2.06,2.06,2.06,2.06,5564,82.4,82.4,82.4,82.4,139.1,0.0,1.0
2023-01-27,2.0504,2.1483,2.05,2.1483,7904,82.016,85.932,82.0,85.932,197.6,0.0,1.0
2023-01-30,2.0,2.1408,2.0,2.06,6634,80.0,85.632,80.0,82.4,165.85,0.0,1.0
2023-01-31,1.94,2.0886,1.94,2.0886,3150,77.6,83.544,77.6,83.544,78.75,0.0,1.0
2023-02-01,1.96,2.0477,1.9454,2.03,19615,78.4,81.908,77.816,81.2,490.375,0.0,1.0
2023-02-02,2.0,2.02,2.0,2.01,12825,80.0,80.8,80.0,80.4,320.625,0.0,1.0
2023-02-03,1.95,2.04,1.95,2.03,11625,78.0,81.6,78.0,81.2,290.625,0.0,1.0
2023-02-06,1.9899,2.0006,1.94,1.95,6107,79.596,80.024,77.6,78.0,152.675,0.0,1.0
2023-02-07,1.9352,2.0,1.92,2.0,2722,77.408,80.0,76.8,80.0,68.05,0.0,1.0
2023-02-08,1.8399,1.9599,1.81,1.95,50321,73.596,78.396,72.4,78.0,1258.025,0.0,1.0
2023-02-09,1.8258,1.8299,1.75,1.8,6912,73.032,73.196,70.0,72.0,172.8,0.0,1.0
2023-02-10,1.9,1.95,1.9,1.9,30826,76.0,78.0,76.0,76.0,770.65,0.0,1.0
2023-02-13,1.83,1.92,1.83,1.92,45527,73.2,76.8,73.2,76.8,1138.175,0.0,1.0
2023-02-14,1.8501,1.9,1.77,1.9,44649,74.004,76.0,70.8,76.0,1116.225,0.0,1.0
2023-02-15,1.89,1.89,1.8451,1.855,2922,75.6,75.6,73.804,74.2,73.05,0.0,1.0
2023-02-16,1.82,1.88,1.79,1.79,17302,72.8,75.2,71.6,71.6,432.55,0.0,1.0
2023-02-17,1.94,1.94,1.77,1.77,10583,77.6,77.6,70.8,70.8,264.575,0.0,1.0
2023-02-21,1.85,1.94,1.85,1.94,58667,74.0,77.6,74.0,77.6,1466.675,0.0,1.0
2023-02-22,1.92,1.975,1.91,1.91,55013,76.8,79.0,76.4,76.4,1375.325,0.0,1.0
2023-02-23,1.89,2.02,1.89,2.02,49188,75.6,80.8,75.6,80.8,1229.7,0.0,1.0
2023-02-24,1.845,1.87,1.84,1.84,7017,73.8,74.8,73.6,73.6,175.425,0.0,1.0
2023-02-27,1.78,1.925,1.78,1.925,8950,71.2,77.0,71.2,77.0,223.75,0.0,1.0
2023-02-28,1.8,1.85,1.77,1.85,3860,72.0,74.0,70.8,74.0,96.5,0.0,1.0
2023-03-01,1.81,1.81,1.7601,1.7601,8574,72.4,72.4,70.404,70.404,214.35,0.0,1.0
2023-03-02,1.79,1.805,1.74,1.8,33756,71.6,72.2,69.6,72.0,843.9,0.0,1.0
2023-03-03,1.78,1.8099,1.7639,1.8,9116,71.2,72.396,70.556,72.0,227.9,0.0,1.0
2023-03-06,1.82,1.82,1.8,1.8,4432,72.8,72.8,72.0,72.0,110.8,0.0,1.0
2023-03-07,1.76,1.79,1.65,1.79,30091,70.4,71.6,66.0,71.6,752.275,0.0,1.0
2023-03-08,1.7899,1.7899,1.75,1.75,1259,71.596,71.596,70.0,70.0,31.475,0.0,1.0
2023-03-09,1.745,1.751,1.72,1.75,11850,69.8,70.04,68.8,70.0,296.25,0.0,1.0
2023-03-10,1.73,1.76,1.7,1.74,7239,69.2,70.4,68.0,69.6,180.975,0.0,1.0
2023-03-13,1.71,1.78,1.67,1.69,22717,68.4,71.2,66.8,67.6,567.925,0.0,1.0
2023-03-14,1.62,1.769,1.61,1.769,16843,64.8,70.76,64.4,70.76,421.075,0.0,1.0
2023-03-15,1.35,1.65,1.08,1.65,83424,54.0,66.0,43.2,66.0,2085.6,0.0,1.0
2023-03-16,1.27,1.415,1.27,1.39,8421,50.8,56.6,50.8,55.6,210.525,0.0,1.0
2023-03-17,1.23,1.24,1.1301,1.15,29271,49.2,49.6,45.204,46.0,731.775,0.0,1.0
2023-03-20,1.12,1.23,1.1101,1.23,10443,44.8,49.2,44.404,49.2,261.075,0.0,1.0
2023-03-21,1.29,1.38,1.15,1.15,24857,51.6,55.2,46.0,46.0,621.425,0.0,1.0
2023-03-22,1.35,1.38,1.3,1.3,1725,54.0,55.2,52.0,52.0,43.125,0.0,1.0
2023-03-23,1.45,1.57,1.3101,1.52,5790,58.0,62.8,52.404,60.8,144.75,0.0,1.0
2023-03-24,1.39,1.4499,1.39,1.44,4366,55.6,57.996,55.6,57.6,109.15,0.0,1.0
2023-03-27,1.365,1.4769,1.3,1.47,6095,54.6,59.076,52.0,58.8,152.375,0.0,1.0
2023-03-28,1.33,1.3892,1.27,1.36,5528,53.2,55.568,50.8,54.4,138.2,0.0,1.0
2023-03-29,1.46,1.52,1.4,1.5186,9005,58.4,60.8,56.0,60.744,225.125,0.0,1.0
2023-03-30,1.33,1.56,1.33,1.56,7479,53.2,62.4,53.2,62.4,186.975,0.0,1.0
2023-03-31,1.401,1.45,1.35,1.37,6869,56.04,58.0,54.0,54.8,171.725,0.0,1.0
2023-04-03,1.36,1.36,1.3,1.353,3269,54.4,54.4,52.0,54.12,81.725,0.0,1.0
2023-04-04,1.41,1.41,1.2903,1.36,14511,56.4,56.4,51.612,54.4,362.775,0.0,1.0
2023-04-05,1.45,1.45,1.37,1.4399,721,58.0,58.0,54.8,57.596,18.025,0.0,1.0
2023-04-06,1.4,1.55,1.3,1.3,48968,56.0,62.0,52.0,52.0,1224.2,0.0,1.0
2023-04-10,1.465,1.61,1.31,1.33,28760,58.6,64.4,52.4,53.2,719,0.0,1.0
2023-04-11,1.51,1.53,1.45,1.48,18998,60.4,61.2,58.0,59.2,474.95,0.0,1.0
2023-04-12,1.45,1.5,1.4382,1.4734,5536,58.0,60.0,57.528,58.936,138.4,0.0,1.0
2023-04-13,1.43,1.5,1.32,1.45,17883,57.2,60.0,52.8,58.0,447.075,0.0,1.0
2023-04-14,1.5,1.5,1.4579,1.5,7355,60.0,60.0,58.316,60.0,183.875,0.0,1.0
2023-04-17,1.47,1.5,1.455,1.5,5042,58.8,60.0,58.2,60.0,126.05,0.0,1.0
2023-04-18,1.49,1.5,1.4101,1.5,7438,59.6,60.0,56.404,60.0,185.95,0.0,1.0
2023-04-19,1.46,1.46,1.46,1.46,559,58.4,58.4,58.4,58.4,13.975,0.0,1.0
2023-04-20,1.37,1.4868,1.37,1.4719,11432,54.8,59.472,54.8,58.876,285.8,0.0,1.0
2023-04-21,1.3853,1.43,1.3836,1.3836,1592,55.412,57.2,55.344,55.344,39.8,0.0,1.0
2023-04-24,1.4154,1.45,1.41,1.45,7801,56.616,58.0,56.4,58.0,195.025,0.0,1.0
2023-04-25,1.395,1.395,1.34,1.34,1171,55.8,55.8,53.6,53.6,29.275,0.0,1.0
2023-04-26,1.35,1.4399,1.35,1.4399,4334,54.0,57.596,54.0,57.596,108.35,0.0,1.0
2023-04-27,1.397,1.44,1.3908,1.4362,1595,55.88,57.6,55.632,57.448,39.875,0.0,1.0
2023-04-28,1.4287,1.44,1.38,1.38,16369,57.148,57.6,55.2,55.2,409.225,0.0,1.0
2023-05-01,1.381,1.43,1.33,1.33,11556,55.24,57.2,53.2,53.2,288.9,0.0,1.0
2023-05-02,1.436,1.48,1.25,1.25,5772,57.44,59.2,50.0,50.0,144.3,0.0,1.0
2023-05-03,1.38,1.38,1.36,1.36,1166,55.2,55.2,54.4,54.4,29.15,0.0,1.0
2023-05-04,1.38,1.4515,1.2663,1.4515,3103,55.2,58.06,50.652,58.06,77.575,0.0,1.0
2023-05-05,1.48,1.48,1.4014,1.41,738,59.2,59.2,56.056,56.4,18.45,0.0,1.0
2023-05-08,1.4201,1.4684,1.42,1.42,1653,56.804,58.736,56.8,56.8,41.325,0.0,1.0
2023-05-09,1.49,1.49,1.4101,1.4101,6704,59.6,59.6,56.404,56.404,167.6,0.0,1.0
2023-05-10,1.54,1.55,1.42,1.426,18428,61.6,62.0,56.8,57.04,460.7,0.0,1.0
2023-05-11,1.5,1.59,1.47,1.47,38701,60.0,63.6,58.8,58.8,967.525,0.0,1.0
2023-05-12,1.52,1.555,1.5,1.5,37847,60.8,62.2,60.0,60.0,946.175,0.0,1.0
2023-05-15,1.4701,1.575,1.4701,1.5,11742,58.804,63.0,58.804,60.0,293.55,0.0,1.0
2023-05-16,1.485,1.5552,1.4517,1.5552,7744,59.4,62.208,58.068,62.208,193.6,0.0,1.0
2023-05-17,1.52,1.55,1.4884,1.52,7159,60.8,62.0,59.536,60.8,178.975,0.0,1.0
2023-05-18,1.4878,1.52,1.4878,1.5,18017,59.512,60.8,59.512,60.0,450.425,0.0,1.0
2023-05-19,1.4699,1.5299,1.4636,1.51,2275,58.796,61.196,58.544,60.4,56.875,0.0,1.0
2023-05-22,1.5944,1.5944,1.4062,1.53,46801,63.776,63.776,56.248,61.2,1170.025,0.0,1.0
2023-05-23,1.58,1.63,1.54,1.63,20978,63.2,65.2,61.6,65.2,524.45,0.0,1.0
2023-05-24,1.595,1.7,1.52,1.66,24082,63.8,68.0,60.8,66.4,602.05,0.0,1.0
2023-05-25,1.58,1.71,1.56,1.64,81159,63.2,68.4,62.4,65.6,2028.975,0.0,1.0
2023-05-26,1.65,1.87,1.58,1.61,59205,66.0,74.8,63.2,64.4,1480.125,0.0,1.0
2023-05-30,1.49,1.6403,1.46,1.55,20616,59.6,65.612,58.4,62.0,515.4,0.0,1.0
2023-05-31,1.45,1.5675,1.45,1.47,15626,58.0,62.7,58.0,58.8,390.65,0.0,1.0
2023-06-01,1.51,1.5803,1.46,1.49,17854,60.4,63.212,58.4,59.6,446.35,0.0,1.0
2023-06-02,1.58,1.6871,1.57,1.6871,15118,63.2,67.484,62.8,67.484,377.95,0.0,1.0
2023-06-05,1.72,1.72,1.61,1.668,31342,68.8,68.8,64.4,66.72,783.55,0.0,1.0
2023-06-06,1.85,1.97,1.6001,1.74,93906,74.0,78.8,64.004,69.6,2347.65,0.0,1.0
2023-06-07,2.0881,2.18,1.81,1.81,80456,83.524,87.2,72.4,72.4,2011.4,0.0,1.0
2023-06-08,2.15,2.27,2.13,2.2,53984,86.0,90.8,85.2,88.0,1349.6,0.0,1.0
2023-06-09,2.02,2.18,1.98,2.09,68221,80.8,87.2,79.2,83.6,1705.525,0.0,1.0
2023-06-12,2.11,2.17,2.07,2.07,18027,84.4,86.8,82.8,82.8,450.675,0.0,1.0
2023-06-13,2.01,2.16,1.95,2.14,42090,80.4,86.4,78.0,85.6,1052.25,0.0,1.0
2023-06-14,2.085,2.13,2.05,2.12,20124,83.4,85.2,82.0,84.8,503.1,0.0,1.0
2023-06-15,2.13,2.19,2.0582,2.15,12235,85.2,87.6,82.328,86.0,305.875,0.0,1.0
2023-06-16,2.11,2.28,2.02,2.18,25888,84.4,91.2,80.8,87.2,647.2,0.0,1.0
2023-06-20,2.09,2.15,2.0662,2.11,17404,83.6,86.0,82.648,84.4,435.1,0.0,1.0
2023-06-21,2.04,2.1401,2.0,2.01,27445,81.6,85.604,80.0,80.4,686.125,0.0,1.0
2023-06-22,2.04,2.0709,2.0101,2.05,3842,81.6,82.836,80.404,82.0,96.05,0.0,1.0
2023-06-23,2.3,2.3,2.0113,2.07,27836,92.0,92.0,80.452,82.8,695.9,0.0,1.0
2023-06-26,2.18,2.3,2.11,2.3,21436,87.2,92.0,84.4,92.0,535.9,0.0,1.0
2023-06-27,2.18,2.2077,2.18,2.2077,1876,87.2,88.308,87.2,88.308,46.9,0.0,1.0
2023-06-28,2.14,2.18,2.1375,2.18,3017,85.6,87.2,85.5,87.2,75.425,0.0,1.0
2023-06-29,2.21,2.21,2.175,2.18,5003,88.4,88.4,87.0,87.2,125.075,0.0,1.0
2023-06-30,2.17,2.22,2.1,2.2089,15331,86.8,88.8,84.0,88.356,383.275,0.0,1.0
2023-07-03,2.11,2.2,2.11,2.2,1575,84.4,88.0,84.4,88.0,39.375,0.0,1.0
2023-07-05,2.16,2.18,2.16,2.175,2989,86.4,87.2,86.4,87.0,74.725,0.0,1.0
2023-07-06,2.19,2.22,2.13,2.22,4325,87.6,88.8,85.2,88.8,108.125,0.0,1.0
2023-07-07,2.29,2.2954,2.19,2.2,16455,91.6,91.816,87.6,88.0,411.375,0.0,1.0
2023-07-10,2.19,2.32,2.17,2.32,10785,87.6,92.8,86.8,92.8,269.625,0.0,1.0
2023-07-11,2.21,2.2903,2.21,2.2327,2715,88.4,91.612,88.4,89.308,67.875,0.0,1.0
2023-07-12,2.17,2.2,2.17,2.2,3138,86.8,88.0,86.8,88.0,78.45,0.0,1.0
2023-07-13,2.31,2.31,2.1101,2.1101,6852,92.4,92.4,84.404,84.404,171.3,0.0,1.0
2023-07-14,2.12,2.3,2.12,2.22,9067,84.8,92.0,84.8,88.8,226.675,0.0,1.0
2023-07-17,2.235,2.235,2.16,2.16,442,89.4,89.4,86.4,86.4,11.05,0.0,1.0
2023-07-18,2.2,2.27,2.1542,2.27,5356,88.0,90.8,86.168,90.8,133.9,0.0,1.0
2023-07-19,2.2101,2.2101,2.15,2.15,1357,88.404,88.404,86.0,86.0,33.925,0.0,1.0
2023-07-20,2.275,2.32,2.24,2.25,15053,91.0,92.8,89.6,90.0,376.325,0.0,1.0
2023-07-21,2.18,2.2917,2.18,2.2595,34347,87.2,91.668,87.2,90.38,858.675,0.0,1.0
2023-07-24,2.1302,2.16,2.11,2.15,14442,85.208,86.4,84.4,86.0,361.05,0.0,1.0
2023-07-25,2.11,2.17,2.1,2.1,3028,84.4,86.8,84.0,84.0,75.7,0.0,1.0
2023-07-26,2.18,2.18,2.107,2.107,1951,87.2,87.2,84.28,84.28,48.775,0.0,1.0
2023-07-27,2.1499,2.15,2.11,2.13,11017,85.996,86.0,84.4,85.2,275.425,0.0,1.0
2023-07-28,2.07,2.12,2.016,2.11,24451,82.8,84.8,80.64,84.4,611.275,0.0,1.0
2023-07-31,2.04,2.12,2.03,2.03,6300,81.6,84.8,81.2,81.2,157.5,0.0,1.0
2023-08-01,2.05,2.05,2.0402,2.0402,1062,82.0,82.0,81.608,81.608,26.55,0.0,1.0
2023-08-02,2.09,2.09,2.049,2.05,5048,83.6,83.6,81.96,82.0,126.2,0.0,1.0
2023-08-03,2.18,2.19,2.03,2.03,5724,87.2,87.6,81.2,81.2,143.1,0.0,1.0
2023-08-04,2.0,2.15,1.75,2.15,20549,80.0,86.0,70.0,86.0,513.725,0.0,1.0
2023-08-07,2.01,2.03,2.0,2.0,3758,80.4,81.2,80.0,80.0,93.95,0.0,1.0
2023-08-08,2.0,2.06,2.0,2.03,1820,80.0,82.4,80.0,81.2,45.5,0.0,1.0
2023-08-09,2.0,2.0,2.0,2.0,1411,80.0,80.0,80.0,80.0,35.275,0.0,1.0
2023-08-10,2.04,2.05,1.97,2.0,7121,81.6,82.0,78.8,80.0,178.025,0.0,1.0
2023-08-11,2.12,2.12,2.006,2.006,5546,84.8,84.8,80.24,80.24,138.65,0.0,1.0
2023-08-14,2.13,2.15,2.0,2.085,11004,85.2,86.0,80.0,83.4,275.1,0.0,1.0
2023-08-15,2.0833,2.105,2.01,2.105,2932,83.332,84.2,80.4,84.2,73.3,0.0,1.0
2023-08-16,2.1,2.1,2.06,2.06,2845,84.0,84.0,82.4,82.4,71.125,0.0,1.0
2023-08-17,2.0202,2.1,2.01,2.1,5652,80.808,84.0,80.4,84.0,141.3,0.0,1.0
2023-08-18,2.02,2.08,2.02,2.041,8923,80.8,83.2,80.8,81.64,223.075,0.0,1.0
2023-08-21,1.95,1.975,1.84,1.84,13304,78.0,79.0,73.6,73.6,332.6,0.0,1.0
2023-08-22,1.95,2.02,1.95,1.95,4877,78.0,80.8,78.0,78.0,121.925,0.0,1.0
2023-08-23,1.9201,1.9367,1.9128,1.9367,1309,76.804,77.468,76.512,77.468,32.725,0.0,1.0
2023-08-24,1.99,1.99,1.92,1.92,901,79.6,79.6,76.8,76.8,22.525,0.0,1.0
2023-08-25,1.94,2.0,1.92,1.9499,6200,77.6,80.0,76.8,77.996,155,0.0,1.0
2023-08-28,1.94,1.94,1.94,1.94,109,77.6,77.6,77.6,77.6,2.725,0.0,1.0
2023-08-29,1.9,1.946,1.9,1.9,6971,76.0,77.84,76.0,76.0,174.275,0.0,1.0
2023-08-30,1.9,1.9,1.83,1.9,3973,76.0,76.0,73.2,76.0,99.325,0.0,1.0
2023-08-31,1.81,1.9,1.78,1.9,8276,72.4,76.0,71.2,76.0,206.9,0.0,1.0
2023-09-01,1.75,1.86,1.75,1.86,6104,70.0,74.4,70.0,74.4,152.6,0.0,1.0
2023-09-05,1.95,1.95,1.75,1.82,8410,78.0,78.0,70.0,72.8,210.25,0.0,1.0
2023-09-06,1.89,1.95,1.89,1.94,9679,75.6,78.0,75.6,77.6,241.975,0.0,1.0
2023-09-07,1.95,1.95,1.8,1.84,9927,78.0,78.0,72.0,73.6,248.175,0.0,1.0
2023-09-08,2.05,2.05,1.88,1.88,14393,82.0,82.0,75.2,75.2,359.825,0.0,1.0
2023-09-11,1.97,2.08,1.9005,2.04,14054,78.8,83.2,76.02,81.6,351.35,0.0,1.0
2023-09-12,2.03,2.1,1.9601,2.01,16882,81.2,84.0,78.404,80.4,422.05,0.0,1.0
2023-09-13,2.02,2.1,1.96,1.96,13201,80.8,84.0,78.4,78.4,330.025,0.0,1.0
2023-09-14,2.13,2.13,2.0001,2.0001,20178,85.2,85.2,80.004,80.004,504.45,0.0,1.0
2023-09-15,2.01,2.1,2.0,2.1,14416,80.4,84.0,80.0,84.0,360.4,0.0,1.0
2023-09-18,2.13,2.1699,2.0299,2.06,12387,85.2,86.796,81.196,82.4,309.675,0.0,1.0
2023-09-19,2.13,2.14,2.07,2.14,8237,85.2,85.6,82.8,85.6,205.925,0.0,1.0
2023-09-20,2.08,2.181,2.0701,2.18,22357,83.2,87.24,82.804,87.2,558.925,0.0,1.0
2023-09-21,2.07,2.17,2.03,2.17,7013,82.8,86.8,81.2,86.8,175.325,0.0,1.0
2023-09-22,2.05,2.085,2.0149,2.043,10161,82.0,83.4,80.596,81.72,254.025,0.0,1.0
2023-09-25,1.97,2.15,1.97,2.15,9027,78.8,86.0,78.8,86.0,225.675,0.0,1.0
2023-09-26,2.0665,2.1657,2.0,2.1657,6095,82.66,86.628,80.0,86.628,152.375,0.0,1.0
2023-09-27,1.96,2.05,1.85,1.97,13486,78.4,82.0,74.0,78.8,337.15,0.0,1.0
2023-09-28,1.91,1.935,1.9,1.92,2340,76.4,77.4,76.0,76.8,58.5,0.0,1.0
2023-09-29,1.9,1.9234,1.9,1.91,2495,76.0,76.936,76.0,76.4,62.375,0.0,1.0
2023-10-02,1.84,1.9,1.8,1.9,3970,73.6,76.0,72.0,76.0,99.25,0.0,1.0
2023-10-03,1.8201,1.8201,1.8201,1.8201,287,72.804,72.804,72.804,72.804,7.175,0.0,1.0
2023-10-04,1.85,1.85,1.82,1.82,2586,74.0,74.0,72.8,72.8,64.65,0.0,1.0
2023-10-05,1.91,2.0,1.91,1.99,4978,76.4,80.0,76.4,79.6,124.45,0.0,1.0
2023-10-06,2.14,2.14,1.8,1.87,13053,85.6,85.6,72.0,74.8,326.325,0.0,1.0
2023-10-09,2.0,2.0,1.8,1.94,1897,80.0,80.0,72.0,77.6,47.425,0.0,1.0
2023-10-10,2.0,2.0,2.0,2.0,1125,80.0,80.0,80.0,80.0,28.125,0.0,1.0
2023-10-11,1.87,1.9335,1.84,1.85,5374,74.8,77.34,73.6,74.0,134.35,0.0,1.0
2023-10-12,1.83,2.0855,1.8114,2.0855,9662,73.2,83.42,72.456,83.42,241.55,0.0,1.0
2023-10-13,1.82,1.84,1.82,1.82,2133,72.8,73.6,72.8,72.8,53.325,0.0,1.0
2023-10-16,1.83,1.92,1.8,1.8288,10050,73.2,76.8,72.0,73.152,251.25,0.0,1.0
2023-10-17,1.91,2.03,1.9,2.03,8122,76.4,81.2,76.0,81.2,203.05,0.0,1.0
2023-10-18,1.8272,1.86,1.81,1.81,1718,73.088,74.4,72.4,72.4,42.95,0.0,1.0
2023-10-19,1.8,1.82,1.8,1.82,1749,72.0,72.8,72.0,72.8,43.725,0.0,1.0
2023-10-20,1.8,1.89,1.8,1.8001,3462,72.0,75.6,72.0,72.004,86.55,0.0,1.0
2023-10-23,1.79,1.79,1.76,1.76,1556,71.6,71.6,70.4,70.4,38.9,0.0,1.0
2023-10-24,1.778,1.8018,1.76,1.8018,1811,71.12,72.072,70.4,72.072,45.275,0.0,1.0
2023-10-25,1.8412,1.87,1.824,1.84,3863,73.648,74.8,72.96,73.6,96.575,0.0,1.0
2023-10-26,1.8001,1.8808,1.7801,1.8808,3576,72.004,75.232,71.204,75.232,89.4,0.0,1.0
2023-10-27,1.6,1.82,1.6,1.81,7315,64.0,72.8,64.0,72.4,182.875,0.0,1.0
2023-10-30,1.6,1.665,1.56,1.56,3600,64.0,66.6,62.4,62.4,90,0.0,1.0
2023-10-31,1.68,1.68,1.55,1.6001,10115,67.2,67.2,62.0,64.004,252.875,0.0,1.0
2023-11-01,1.59,1.6,1.54,1.6,2215,63.6,64.0,61.6,64.0,55.375,0.0,1.0
2023-11-02,1.5541,1.58,1.5484,1.55,1508,62.164,63.2,61.936,62.0,37.7,0.0,1.0
2023-11-03,1.6,1.748,1.5601,1.748,2002,64.0,69.92,62.404,69.92,50.05,0.0,1.0
2023-11-06,1.62,1.662,1.52,1.52,3548,64.8,66.48,60.8,60.8,88.7,0.0,1.0
2023-11-07,1.6,1.6499,1.6,1.625,7893,64.0,65.996,64.0,65.0,197.325,0.0,1.0
2023-11-08,1.57,1.9,1.5499,1.7,359485,62.8,76.0,61.996,68.0,8987.125,0.0,1.0
2023-11-09,1.48,1.5753,1.4101,1.5661,15071,59.2,63.012,56.404,62.644,376.775,0.0,1.0
2023-11-10,1.4001,1.4874,1.32,1.42,6793,56.004,59.496,52.8,56.8,169.825,0.0,1.0
2023-11-13,1.41,1.41,1.4,1.4,2507,56.4,56.4,56.0,56.0,62.675,0.0,1.0
2023-11-14,1.16,1.33,1.04,1.32,22418,46.4,53.2,41.6,52.8,560.45,0.0,1.0
2023-11-15,0.92,1.23,0.91,1.16,31817,36.8,49.2,36.4,46.4,795.425,0.0,1.0
2023-11-16,1.06,1.2484,0.92,0.945,52561,42.4,49.936,36.8,37.8,1314.025,0.0,1.0
2023-11-17,1.095,1.165,1.095,1.165,9285,43.8,46.6,43.8,46.6,232.125,0.0,1.0
2023-11-20,1.08,1.11,0.9933,0.9933,2886,43.2,44.4,39.732,39.732,72.15,0.0,1.0
2023-11-21,1.09,1.15,0.9775,0.9775,9958,43.6,46.0,39.1,39.1,248.95,0.0,1.0
2023-11-22,1.105,1.17,1.0966,1.1,5313,44.2,46.8,43.864,44.0,132.825,0.0,1.0
2023-11-24,1.16,1.17,1.05,1.0901,11213,46.4,46.8,42.0,43.604,280.325,0.0,1.0
2023-11-27,1.04,1.13,1.0,1.0,16420,41.6,45.2,40.0,40.0,410.5,0.0,1.0
2023-11-28,1.17,1.19,1.0201,1.0201,14065,46.8,47.6,40.804,40.804,351.625,0.0,1.0
2023-11-29,1.09,1.14,1.05,1.11,5186,43.6,45.6,42.0,44.4,129.65,0.0,1.0
2023-11-30,1.08,1.22,1.0501,1.22,5254,43.2,48.8,42.004,48.8,131.35,0.0,1.0
2023-12-01,1.14,1.1788,1.07,1.11,3303,45.6,47.152,42.8,44.4,82.575,0.0,1.0
2023-12-04,1.11,1.1889,1.09,1.15,3256,44.4,47.556,43.6,46.0,81.4,0.0,1.0
2023-12-05,1.14,1.19,1.14,1.19,3657,45.6,47.6,45.6,47.6,91.425,0.0,1.0
2023-12-06,1.1,1.1555,1.1,1.11,66457,44.0,46.22,44.0,44.4,1661.425,0.0,1.0
2023-12-07,1.1,1.1625,1.1,1.1,2668,44.0,46.5,44.0,44.0,66.7,0.0,1.0
2023-12-08,1.1,1.1975,1.1,1.17,7592,44.0,47.9,44.0,46.8,189.8,0.0,1.0
2023-12-11,1.12,1.17,1.1,1.1,4388,44.8,46.8,44.0,44.0,109.7,0.0,1.0
2023-12-12,1.1,1.1945,1.1,1.11,22866,44.0,47.78,44.0,44.4,571.65,0.0,1.0
2023-12-13,1.24,1.6236,1.13,1.17,81383,49.6,64.944,45.2,46.8,2034.575,0.0,1.0
2023-12-14,1.14,1.3356,1.1,1.3,14906,45.6,53.424,44.0,52.0,372.65,0.0,1.0
2023-12-15,1.11,1.2,1.1,1.19,14000,44.4,48.0,44.0,47.6,350,0.0,1.0
2023-12-18,1.15,1.25,1.1058,1.11,43178,46.0,50.0,44.232,44.4,1079.45,0.0,1.0
2023-12-19,1.22,1.22,1.16,1.16,9462,48.8,48.8,46.4,46.4,236.55,0.0,1.0
2023-12-20,1.21,1.27,1.12,1.27,13541,48.4,50.8,44.8,50.8,338.525,0.0,1.0
2023-12-21,1.135,1.2225,1.1,1.2225,17409,45.4,48.9,44.0,48.9,435.225,0.0,1.0
2023-12-22,1.14,1.14,1.11,1.1199,2928,45.6,45.6,44.4,44.796,73.2,0.0,1.0
2023-12-26,1.13,1.15,1.12,1.15,3706,45.2,46.0,44.8,46.0,92.65,0.0,1.0
2023-12-27,1.1,1.1337,1.1,1.125,14106,44.0,45.348,44.0,45.0,352.65,0.0,1.0
2023-12-28,1.2,1.21,1.1,1.1,18520,48.0,48.4,44.0,44.0,463,0.0,1.0
2023-12-29,1.225,1.31,1.11,1.31,18542,49.0,52.4,44.4,52.4,463.55,0.0,1.0
2024-01-02,1.2,1.27,1.2,1.24,3089,48.0,50.8,48.0,49.6,77.225,0.0,1.0
2024-01-03,1.2,1.25,1.17,1.25,5629,48.0,50.0,46.8,50.0,140.725,0.0,1.0
2024-01-04,1.2,1.2,1.11,1.155,3205,48.0,48.0,44.4,46.2,80.125,0.0,1.0
2024-01-05,1.2,1.2,1.2,1.2,296,48.0,48.0,48.0,48.0,7.4,0.0,1.0
2024-01-08,1.13,1.2,1.11,1.2,17491,45.2,48.0,44.4,48.0,437.275,0.0,1.0
2024-01-09,1.1401,1.1401,1.11,1.13,5841,45.604,45.604,44.4,45.2,146.025,0.0,1.0
2024-01-10,1.1454,1.15,1.1101,1.14,3412,45.816,46.0,44.404,45.6,85.3,0.0,1.0
2024-01-11,1.1,1.14,1.1,1.1203,42223,44.0,45.6,44.0,44.812,1055.575,0.0,1.0
2024-01-12,1.18,1.204,1.15,1.15,15193,47.2,48.16,46.0,46.0,379.825,0.0,1.0
2024-01-16,1.16,1.2,1.15,1.2,2864,46.4,48.0,46.0,48.0,71.6,0.0,1.0
2024-01-17,1.16,1.16,1.1,1.15,28057,46.4,46.4,44.0,46.0,701.425,0.0,1.0
2024-01-18,1.1492,1.16,1.1429,1.16,2779,45.968,46.4,45.716,46.4,69.475,0.0,1.0
2024-01-19,1.1,1.23,1.1,1.23,15140,44.0,49.2,44.0,49.2,378.5,0.0,1.0
2024-01-22,1.11,1.11,1.1001,1.1001,3200,44.4,44.4,44.004,44.004,80,0.0,1.0
2024-01-23,1.11,1.18,1.1,1.16,4450,44.4,47.2,44.0,46.4,111.25,0.0,1.0
2024-01-24,1.15,1.15,1.1,1.1,2314,46.0,46.0,44.0,44.0,57.85,0.0,1.0
2024-01-25,1.1,1.1299,1.1,1.12,23605,44.0,45.196,44.0,44.8,590.125,0.0,1.0
2024-01-26,1.1,1.115,1.1,1.1,2281,44.0,44.6,44.0,44.0,57.025,0.0,1.0
2024-01-29,1.12,1.13,1.12,1.13,1302,44.8,45.2,44.8,45.2,32.55,0.0,1.0
2024-01-30,1.15,1.15,1.1,1.12,12384,46.0,46.0,44.0,44.8,309.6,0.0,1.0
2024-01-31,1.15,1.165,1.15,1.16,2657,46.0,46.6,46.0,46.4,66.425,0.0,1.0
2024-02-01,1.16,1.16,1.15,1.15,4377,46.4,46.4,46.0,46.0,109.425,0.0,1.0
2024-02-02,1.16,1.16,1.1001,1.1001,2729,46.4,46.4,44.004,44.004,68.225,0.0,1.0
2024-02-05,1.1583,1.18,1.12,1.18,1559,46.332,47.2,44.8,47.2,38.975,0.0,1.0
2024-02-06,1.12,1.1799,1.11,1.1799,7292,44.8,47.196,44.4,47.196,182.3,0.0,1.0
2024-02-07,1.14,1.14,1.1101,1.1101,3094,45.6,45.6,44.404,44.404,77.35,0.0,1.0
2024-02-08,1.12,1.145,1.12,1.145,1280,44.8,45.8,44.8,45.8,32,0.0,1.0
2024-02-09,1.18,1.18,1.1101,1.1101,12183,47.2,47.2,44.404,44.404,304.575,0.0,1.0
2024-02-12,1.13,1.18,1.11,1.11,5972,45.2,47.2,44.4,44.4,149.3,0.0,1.0
2024-02-13,1.12,1.13,1.1165,1.1165,1968,44.8,45.2,44.66,44.66,49.2,0.0,1.0
2024-02-14,1.2,1.2,1.11,1.1599,27118,48.0,48.0,44.4,46.396,677.95,0.0,1.0
2024-02-15,1.1432,1.19,1.12,1.13,2717,45.728,47.6,44.8,45.2,67.925,0.0,1.0
2024-02-16,1.175,1.1796,1.175,1.175,1423,47.0,47.184,47.0,47.0,35.575,0.0,1.0
2024-02-20,1.12,1.1537,1.12,1.15,8363,44.8,46.148,44.8,46.0,209.075,0.0,1.0
2024-02-21,1.1203,1.1203,1.1203,1.1203,1159,44.812,44.812,44.812,44.812,28.975,0.0,1.0
2024-02-22,1.18,1.18,1.12,1.12,6993,47.2,47.2,44.8,44.8,174.825,0.0,1.0
2024-02-23,1.18,1.28,1.1545,1.157,63776,47.2,51.2,46.18,46.28,1594.4,0.0,1.0
2024-02-26,1.3787,1.44,1.215,1.26,21468,55.148,57.6,48.6,50.4,536.7,0.0,1.0
2024-02-27,1.46,1.46,1.37,1.37,3207,58.4,58.4,54.8,54.8,80.175,0.0,1.0
2024-02-28,1.4401,1.5499,1.44,1.4689,13475,57.604,61.996,57.6,58.756,336.875,0.0,1.0
2024-02-29,1.47,1.6,1.47,1.6,4147,58.8,64.0,58.8,64.0,103.675,0.0,1.0
2024-03-01,1.53,1.6005,1.4528,1.52,80742,61.2,64.02,58.112,60.8,2018.55,0.0,1.0
2024-03-04,1.66,1.77,1.6,1.6,39454,66.4,70.8,64.0,64.0,986.35,0.0,1.0
2024-03-05,1.57,1.76,1.48,1.76,6526,62.8,70.4,59.2,70.4,163.15,0.0,1.0
2024-03-06,1.63,1.8199,1.5926,1.7118,6942,65.2,72.796,63.704,68.472,173.55,0.0,1.0
2024-03-07,1.7,1.7,1.59,1.59,46490,68.0,68.0,63.6,63.6,1162.25,0.0,1.0
2024-03-08,1.67,1.795,1.67,1.7013,4187,66.8,71.8,66.8,68.052,104.675,0.0,1.0
2024-03-11,1.6,1.75,1.56,1.75,7918,64.0,70.0,62.4,70.0,197.95,0.0,1.0
2024-03-12,1.515,1.605,1.43,1.6,22938,60.6,64.2,57.2,64.0,573.45,0.0,1.0
2024-03-13,1.48,1.5799,1.48,1.5201,47470,59.2,63.196,59.2,60.804,1186.75,0.0,1.0
2024-03-14,1.44,1.515,1.4,1.515,62138,57.6,60.6,56.0,60.6,1553.45,0.0,1.0
2024-03-15,1.53,1.6,1.4081,1.41,103184,61.2,64.0,56.324,56.4,2579.6,0.0,1.0
2024-03-18,1.77,1.78,1.63,1.63,80948,70.8,71.2,65.2,65.2,2023.7,0.0,1.0
2024-03-19,1.72,1.79,1.6391,1.79,48956,68.8,71.6,65.564,71.6,1223.9,0.0,1.0
2024-03-20,1.7,1.76,1.69,1.7,26676,68.0,70.4,67.6,68.0,666.9,0.0,1.0
2024-03-21,1.71,1.75,1.69,1.7,8685,68.4,70.0,67.6,68.0,217.125,0.0,1.0
2024-03-22,1.75,1.7703,1.7,1.7703,8272,70.0,70.812,68.0,70.812,206.8,0.0,1.0
2024-03-25,1.71,1.78,1.7,1.78,5289,68.4,71.2,68.0,71.2,132.225,0.0,1.0
2024-03-26,1.7,1.71,1.6999,1.7,8119,68.0,68.4,67.996,68.0,202.975,0.0,1.0
2024-03-27,1.76,1.76,1.63,1.63,5547,70.4,70.4,65.2,65.2,138.675,0.0,1.0
2024-03-28,1.75,1.7744,1.61,1.65,3642,70.0,70.976,64.4,66.0,91.05,0.0,1.0
2024-04-01,1.65,1.77,1.65,1.6501,11374,66.0,70.8,66.0,66.004,284.35,0.0,1.0
2024-04-02,1.66,1.7662,1.5,1.65,11068,66.4,70.648,60.0,66.0,276.7,0.0,1.0
2024-04-03,1.66,1.7098,1.52,1.62,13245,66.4,68.392,60.8,64.8,331.125,0.0,1.0
2024-04-04,1.58,1.62,1.5,1.62,3106,63.2,64.8,60.0,64.8,77.65,0.0,1.0
2024-04-05,1.601,1.6359,1.601,1.6359,1020,64.04,65.436,64.04,65.436,25.5,0.0,1.0
2024-04-08,1.601,1.601,1.601,1.601,205,64.04,64.04,64.04,64.04,5.125,0.0,1.0
2024-04-09,1.6,1.64,1.5,1.5001,2422,64.0,65.6,60.0,60.004,60.55,0.0,1.0
2024-04-10,1.54,1.55,1.5,1.55,2891,61.6,62.0,60.0,62.0,72.275,0.0,1.0
2024-04-11,1.54,1.54,1.54,1.54,496,61.6,61.6,61.6,61.6,12.4,0.0,1.0
2024-04-12,1.68,1.76,1.5001,1.55,57120,67.2,70.4,60.004,62.0,1428,0.0,1.0
2024-04-15,1.62,1.93,1.51,1.93,15099,64.8,77.2,60.4,77.2,377.475,0.0,1.0
2024-04-16,1.585,1.585,1.5,1.58,4215,63.4,63.4,60.0,63.2,105.375,0.0,1.0
2024-04-17,1.59,1.59,1.5,1.53,2723,63.6,63.6,60.0,61.2,68.075,0.0,1.0
2024-04-18,1.66,1.67,1.5,1.5,2566,66.4,66.8,60.0,60.0,64.15,0.0,1.0
2024-04-19,1.53,1.57,1.52,1.57,1426,61.2,62.8,60.8,62.8,35.65,0.0,1.0
2024-04-22,1.63,1.64,1.5563,1.63,3309,65.2,65.6,62.252,65.2,82.725,0.0,1.0
2024-04-23,1.6036,1.63,1.44,1.63,8757,64.144,65.2,57.6,65.2,218.925,0.0,1.0
2024-04-24,1.5,1.58,1.5,1.5186,888,60.0,63.2,60.0,60.744,22.2,0.0,1.0
2024-04-25,1.46,1.525,1.4503,1.525,2755,58.4,61.0,58.012,61.0,68.875,0.0,1.0
2024-04-26,1.3999,1.41,1.35,1.41,2444,55.996,56.4,54.0,56.4,61.1,0.0,1.0
2024-04-29,1.41,1.46,1.41,1.46,2213,56.4,58.4,56.4,58.4,55.325,0.0,1.0
2024-04-30,1.4,1.5502,1.2901,1.45,13002,56.0,62.008,51.604,58.0,325.05,0.0,1.0
2024-05-01,1.3768,1.3769,1.26,1.3,2460,55.072,55.076,50.4,52.0,61.5,0.0,1.0
2024-05-02,1.32,1.4,1.32,1.4,4298,52.8,56.0,52.8,56.0,107.45,0.0,1.0
2024-05-03,1.33,1.43,1.28,1.43,5751,53.2,57.2,51.2,57.2,143.775,0.0,1.0
2024-05-06,1.28,1.41,1.27,1.41,4976,51.2,56.4,50.8,56.4,124.4,0.0,1.0
2024-05-07,1.28,1.3,1.28,1.3,6199,51.2,52.0,51.2,52.0,154.975,0.0,1.0
2024-05-08,1.16,1.33,1.1502,1.28,78051,46.4,53.2,46.008,51.2,1951.275,0.0,1.0
2024-05-09,1.2,1.2,1.15,1.17,8519,48.0,48.0,46.0,46.8,212.975,0.0,1.0
2024-05-10,1.13,1.29,1.12,1.16,20336,45.2,51.6,44.8,46.4,508.4,0.0,1.0
2024-05-13,1.12,1.2041,1.12,1.19,25591,44.8,48.164,44.8,47.6,639.775,0.0,1.0
2024-05-14,1.15,1.2011,1.1,1.16,13996,46.0,48.044,44.0,46.4,349.9,0.0,1.0
2024-05-15,1.16,1.22,1.12,1.21,46199,46.4,48.8,44.8,48.4,1154.975,0.0,1.0
2024-05-16,1.1,1.15,1.1,1.11,121983,44.0,46.0,44.0,44.4,3049.575,0.0,1.0
2024-05-17,1.1,1.16,1.1,1.1,20538,44.0,46.4,44.0,44.0,513.45,0.0,1.0
2024-05-20,1.11,1.14,1.1,1.1001,14867,44.4,45.6,44.0,44.004,371.675,0.0,1.0
2024-05-21,1.1058,1.1058,1.1,1.1,7322,44.232,44.232,44.0,44.0,183.05,0.0,1.0
2024-05-22,1.1099,1.16,1.1,1.11,17898,44.396,46.4,44.0,44.4,447.45,0.0,1.0
2024-05-23,1.1,1.1,1.1,1.1,15764,44.0,44.0,44.0,44.0,394.1,0.0,1.0
2024-05-24,1.11,1.122,1.1,1.102,29200,44.4,44.88,44.0,44.08,730,0.0,1.0
2024-05-28,1.1,1.1357,1.1,1.12,15280,44.0,45.428,44.0,44.8,382,0.0,1.0
2024-05-29,1.1,1.14,1.1,1.1,28347,44.0,45.6,44.0,44.0,708.675,0.0,1.0
2024-05-30,1.09,1.12,1.09,1.12,20957,43.6,44.8,43.6,44.8,523.925,0.0,1.0
2024-05-31,1.09,1.12,1.09,1.105,4429,43.6,44.8,43.6,44.2,110.725,0.0,1.0
2024-06-03,1.09,1.09,1.02,1.08,3082,43.6,43.6,40.8,43.2,77.05,0.0,1.0
2024-06-04,1.05,1.075,1.05,1.07,2426,42.0,43.0,42.0,42.8,60.65,0.0,1.0
2024-06-05,1.0525,1.1,1.0,1.0203,8220,42.1,44.0,40.0,40.812,205.5,0.0,1.0
2024-06-06,1.04,1.065,1.04,1.04,1719,41.6,42.6,41.6,41.6,42.975,0.0,1.0
2024-06-07,1.0404,1.0799,1.0404,1.0405,3455,41.616,43.196,41.616,41.62,86.375,0.0,1.0
2024-06-10,1.01,1.0799,1.004,1.004,11278,40.4,43.196,40.16,40.16,281.95,0.0,1.0
2024-06-11,1.07,1.1,1.0,1.0,12664,42.8,44.0,40.0,40.0,316.6,0.0,1.0
2024-06-12,1.13,1.1554,1.0632,1.07,4825,45.2,46.216,42.528,42.8,120.625,0.0,1.0
2024-06-13,1.117,1.2158,1.0637,1.16,11411,44.68,48.632,42.548,46.4,285.275,0.0,1.0
2024-06-14,1.12,1.12,1.04,1.04,3121,44.8,44.8,41.6,41.6,78.025,0.0,1.0
2024-06-17,1.02,1.1,1.0,1.1,13594,40.8,44.0,40.0,44.0,339.85,0.0,1.0
2024-06-18,1.02,1.1,1.02,1.04,5559,40.8,44.0,40.8,41.6,138.975,0.0,1.0
2024-06-20,1.0,1.0302,0.9305,1.0,6307,40.0,41.208,37.22,40.0,157.675,0.0,1.0
2024-06-21,0.7229,1.02,0.7229,0.98,17031,28.916,40.8,28.916,39.2,425.775,0.0,1.0
2024-06-24,0.8002,1.16,0.75,0.874951,399550,32.008,46.4,30.0,34.99804,9988.75,0.0,1.0
2024-06-25,0.787,0.849999,0.71,0.778,52107,31.48,33.99996,28.4,31.12,1302.675,0.0,1.0
2024-06-26,0.7428,0.8,0.7139,0.7406,10472,29.712,32.0,28.556,29.624,261.8,0.0,1.0
2024-06-27,0.6401,0.74,0.6109,0.74,58072,25.604,29.6,24.436,29.6,1451.8,0.0,1.0
2024-06-28,0.647,0.6781,0.62,0.669,11246,25.88,27.124,24.8,26.76,281.15,0.0,1.0
2024-07-01,0.65,0.7699,0.625,0.625,14044,26.0,30.796,25.0,25.0,351.1,0.0,1.0
2024-07-02,0.62,0.65,0.6,0.6499,24050,24.8,26.0,24.0,25.996,601.25,0.0,1.0
2024-07-03,0.62,0.629,0.62,0.62,2159,24.8,25.16,24.8,24.8,53.975,0.0,1.0
2024-07-05,0.621213,0.63,0.6,0.6,5695,24.84852,25.2,24.0,24.0,142.375,0.0,1.0
2024-07-08,0.582,0.659,0.582,0.659,12788,23.28,26.36,23.28,26.36,319.7,0.0,1.0
2024-07-09,0.62,0.658,0.62,0.626,4993,24.8,26.32,24.8,25.04,124.825,0.0,1.0
2024-07-10,0.58,0.648,0.550101,0.636,8963,23.2,25.92,22.00404,25.44,224.075,0.0,1.0
2024-07-11,0.6,0.63,0.6,0.63,2751,24.0,25.2,24.0,25.2,68.775,0.0,1.0
2024-07-12,0.647,0.647,0.6016,0.6016,6684,25.88,25.88,24.064,24.064,167.1,0.0,1.0
2024-07-15,0.7,0.7,0.648,0.648,8315,28.0,28.0,25.92,25.92,207.875,0.0,1.0
2024-07-16,0.64,0.695,0.6,0.6,4682,25.6,27.8,24.0,24.0,117.05,0.0,1.0
2024-07-17,0.654499,0.6725,0.654499,0.6725,3263,26.17996,26.9,26.17996,26.9,81.575,0.0,1.0
2024-07-18,0.67015,0.687126,0.64,0.64,4602,26.806,27.48504,25.6,25.6,115.05,0.0,1.0
2024-07-19,0.62,0.67,0.62,0.67,5156,24.8,26.8,24.8,26.8,128.9,0.0,1.0
2024-07-22,0.601,0.655,0.6,0.655,12585,24.04,26.2,24.0,26.2,314.625,0.0,1.0
2024-07-23,0.6,0.6299,0.55,0.62,5042,24.0,25.196,22.0,24.8,126.05,0.0,1.0
2024-07-24,0.599,0.599,0.599,0.599,2033,23.96,23.96,23.96,23.96,50.825,0.0,1.0
2024-07-25,0.601,0.63,0.6,0.63,2171,24.04,25.2,24.0,25.2,54.275,0.0,1.0
2024-07-26,0.6,0.6596,0.593,0.593,8769,24.0,26.384,23.72,23.72,219.225,0.0,1.0
2024-07-29,0.631,0.68,0.6071,0.63,16552,25.24,27.2,24.284,25.2,413.8,0.0,1.0
2024-07-30,0.6201,0.6401,0.6,0.6,3729,24.804,25.604,24.0,24.0,93.225,0.0,1.0
2024-07-31,0.6037,0.65,0.6037,0.63,2447,24.148,26.0,24.148,25.2,61.175,0.0,1.0
2024-08-01,0.6,0.62995,0.6,0.6,4869,24.0,25.198,24.0,24.0,121.725,0.0,1.0
2024-08-02,0.6049,0.625,0.6,0.625,1829,24.196,25.0,24.0,25.0,45.725,0.0,1.0
2024-08-05,0.6001,0.616,0.6,0.6,4324,24.004,24.64,24.0,24.0,108.1,0.0,1.0
2024-08-06,0.58,0.6295,0.58,0.6,24435,23.2,25.18,23.2,24.0,610.875,0.0,1.0
2024-08-07,0.599,0.6,0.555,0.55605,25723,23.96,24.0,22.2,22.242,643.075,0.0,1.0
2024-08-08,0.598,0.5989,0.59,0.59,3061,23.92,23.956,23.6,23.6,76.525,0.0,1.0
2024-08-09,0.599,0.629501,0.5551,0.5551,5393,23.96,25.18004,22.204,22.204,134.825,0.0,1.0
2024-08-12,0.5727,0.617501,0.55625,0.587,8080,22.908,24.70004,22.25,23.48,202,0.0,1.0
2024-08-13,0.610501,0.62,0.55,0.56385,8348,24.42004,24.8,22.0,22.554,208.7,0.0,1.0
2024-08-14,0.58,0.62,0.5268,0.581,13117,23.2,24.8,21.072,23.24,327.925,0.0,1.0
2024-08-15,0.501,0.56,0.5,0.5,8151,20.04,22.4,20.0,20.0,203.775,0.0,1.0
2024-08-16,0.5,0.556,0.5,0.55,2540,20.0,22.24,20.0,22.0,63.5,0.0,1.0
2024-08-19,0.5,0.5198,0.5,0.5198,464,20.0,20.792,20.0,20.792,11.6,0.0,1.0
2024-08-20,0.4451,0.5001,0.44,0.5001,12974,17.804,20.004,17.6,20.004,324.35,0.0,1.0
2024-08-21,0.4291,0.470001,0.41,0.4452,20568,17.164,18.80004,16.4,17.808,514.2,0.0,1.0
2024-08-22,0.421,0.5,0.4,0.4286,12131,16.84,20.0,16.0,17.144,303.275,0.0,1.0
2024-08-23,0.47,0.494299,0.420801,0.44,4372,18.8,19.77196,16.83204,17.6,109.3,0.0,1.0
2024-08-26,0.4173,0.4799,0.4173,0.4799,6279,16.692,19.196,16.692,19.196,156.975,0.0,1.0
2024-08-27,0.47,0.5,0.46,0.49,30691,18.8,20.0,18.4,19.6,767.275,0.0,1.0
2024-08-28,0.49,0.49,0.461,0.4807,7152,19.6,19.6,18.44,19.228,178.8,0.0,1.0
2024-08-29,0.461,0.5,0.461,0.496,9264,18.44,20.0,18.44,19.84,231.6,0.0,1.0
2024-08-30,0.461,0.4915,0.461,0.4611,5507,18.44,19.66,18.44,18.444,137.675,0.0,1.0
2024-09-03,0.42,0.49,0.42,0.49,3005,16.8,19.6,16.8,19.6,75.125,0.0,1.0
2024-09-04,0.45,0.4999,0.42,0.42,12618,18.0,19.996,16.8,16.8,315.45,0.0,1.0
2024-09-05,0.56,0.63,0.5,0.5,294883,22.4,25.2,20.0,20.0,7372.075,0.0,1.0
2024-09-06,0.7037,0.7037,0.462,0.56,79346,28.148,28.148,18.48,22.4,1983.65,0.0,1.0
2024-09-09,0.554,0.6826,0.554,0.6826,37866,22.16,27.304,22.16,27.304,946.65,0.0,1.0
2024-09-10,0.5606,0.57,0.55,0.55,6661,22.424,22.8,22.0,22.0,166.525,0.0,1.0
2024-09-11,0.5501,0.585,0.55,0.55,9415,22.004,23.4,22.0,22.0,235.375,0.0,1.0
2024-09-12,0.5708,0.6699,0.5498,0.55,11770,22.832,26.796,21.992,22.0,294.25,0.0,1.0
2024-09-13,0.61,0.6799,0.6,0.6,27295,24.4,27.196,24.0,24.0,682.375,0.0,1.0
2024-09-16,0.6,0.635,0.6,0.6,11129,24.0,25.4,24.0,24.0,278.225,0.0,1.0
2024-09-17,0.6012,0.635,0.6,0.6,6146,24.048,25.4,24.0,24.0,153.65,0.0,1.0
2024-09-18,0.5999,0.62,0.5999,0.6,9297,23.996,24.8,23.996,24.0,232.425,0.0,1.0
2024-09-19,0.5,0.6,0.5,0.55,43125,20.0,24.0,20.0,22.0,1078.125,0.0,1.0
2024-09-20,0.613,0.613,0.53,0.58,39139,24.52,24.52,21.2,23.2,978.475,0.0,1.0
2024-09-23,0.5925,0.6824,0.5925,0.6824,33161,23.7,27.296,23.7,27.296,829.025,0.0,1.0
2024-09-24,0.55,0.6349,0.4903,0.6349,21627,22.0,25.396,19.612,25.396,540.675,0.0,1.0
2024-09-25,0.5315,0.55,0.5133,0.5133,7799,21.26,22.0,20.532,20.532,194.975,0.0,1.0
2024-09-26,0.5408,0.6,0.531,0.553,8077,21.632,24.0,21.24,22.12,201.925,0.0,1.0
2024-09-27,0.5113,0.5113,0.509586,0.509586,981,20.452,20.452,20.38344,20.38344,24.525,0.0,1.0
2024-09-30,0.5394,0.5999,0.52,0.5999,9737,21.576,23.996,20.8,23.996,243.425,0.0,1.0
2024-10-01,0.4902,0.58,0.4902,0.58,11251,19.608,23.2,19.608,23.2,281.275,0.0,1.0
2024-10-02,0.482,0.56,0.482,0.53,1982,19.28,22.4,19.28,21.2,49.55,0.0,1.0
2024-10-03,0.44,0.4965,0.44,0.483,40762,17.6,19.86,17.6,19.32,1019.05,0.0,1.0
2024-10-04,0.4505,0.5499,0.44,0.49,12964,18.02,21.996,17.6,19.6,324.1,0.0,1.0
2024-10-07,0.42,0.51,0.42,0.4505,7235,16.8,20.4,16.8,18.02,180.875,0.0,1.0
2024-10-08,0.5042,0.6,0.41,0.4196,178707,20.168,24.0,16.4,16.784,4467.675,0.0,1.0
2024-10-09,0.55,0.55,0.5294,0.532,21307,22.0,22.0,21.176,21.28,532.675,0.0,1.0
2024-10-10,0.5,0.544,0.4993,0.544,5981,20.0,21.76,19.972,21.76,149.525,0.0,1.0
2024-10-11,0.513,0.5499,0.496,0.52,3722,20.52,21.996,19.84,20.8,93.05,0.0,1.0
2024-10-14,0.528,0.55,0.5115,0.528,7165,21.12,22.0,20.46,21.12,179.125,0.0,1.0
2024-10-15,0.58,0.582,0.528,0.528,33238,23.2,23.28,21.12,21.12,830.95,0.0,1.0
2024-10-16,0.6,0.62,0.54,0.5958,58375,24.0,24.8,21.6,23.832,1459.375,0.0,1.0
2024-10-17,0.56,0.5864,0.55,0.5864,17729,22.4,23.456,22.0,23.456,443.225,0.0,1.0
2024-10-18,0.5201,0.54,0.52,0.52,12447,20.804,21.6,20.8,20.8,311.175,0.0,1.0
2024-10-21,0.5361,0.54,0.52,0.52,1740,21.444,21.6,20.8,20.8,43.5,0.0,1.0
2024-10-22,0.555,0.65,0.51,0.525,80586,22.2,26.0,20.4,21.0,2014.65,0.0,1.0
2024-10-23,0.51,0.556,0.49,0.555,69935,20.4,22.24,19.6,22.2,1748.375,0.0,1.0
2024-10-24,0.5,0.5407,0.46,0.49,53484,20.0,21.628,18.4,19.6,1337.1,0.0,1.0
2024-10-25,0.4625,0.5,0.42,0.478,31446,18.5,20.0,16.8,19.12,786.15,0.0,1.0
2024-10-28,0.451,0.5,0.4349,0.48,10123,18.04,20.0,17.396,19.2,253.075,0.0,1.0
2024-10-29,0.441,0.441,0.441,0.441,3922,17.64,17.64,17.64,17.64,98.05,0.0,1.0
2024-10-30,0.449,0.479,0.44,0.45,3776,17.96,19.16,17.6,18.0,94.4,0.0,1.0
2024-10-31,0.431,0.441,0.43,0.441,10539,17.24,17.64,17.2,17.64,263.475,0.0,1.0
2024-11-01,0.43,0.528,0.43,0.447,3424,17.2,21.12,17.2,17.88,85.6,0.0,1.0
2024-11-04,0.43,0.468,0.43,0.468,8924,17.2,18.72,17.2,18.72,223.1,0.0,1.0
2024-11-05,0.431,0.49,0.43,0.4515,92891,17.24,19.6,17.2,18.06,2322.275,0.0,1.0
2024-11-06,0.43,0.5001,0.42,0.42,100143,17.2,20.004,16.8,16.8,2503.575,0.0,1.0
2024-11-07,0.4225,0.441,0.4201,0.44,10416,16.9,17.64,16.804,17.6,260.4,0.0,1.0
2024-11-08,0.3701,0.43,0.37,0.4225,53378,14.804,17.2,14.8,16.9,1334.45,0.0,1.0
2024-11-11,0.3603,0.38,0.3504,0.37,20436,14.412,15.2,14.016,14.8,510.9,0.0,1.0
2024-11-12,0.3159,0.35,0.2999,0.35,1244496,12.636,14.0,11.996,14.0,31112.4,0.0,1.0
2024-11-13,0.31,0.3141,0.3,0.3064,43582,12.4,12.564,12.0,12.256,1089.55,0.0,1.0
2024-11-14,0.309,0.31,0.2761,0.3,93802,12.36,12.4,11.044,12.0,2345.05,0.0,1.0
2024-11-15,0.2946,0.31,0.2801,0.283,25936,11.784,12.4,11.204,11.32,648.4,0.0,1.0
2024-11-18,1.24,2.52,0.85,0.9105,508602677,49.6,100.8,34.0,36.42,12715066.925,0.0,1.0
2024-11-19,1.1,1.56,1.05,1.41,50295813,44.0,62.4,42.0,56.4,1257395.325,0.0,1.0
2024-11-20,0.9472,1.11,0.81,0.93,7511739,37.888,44.4,32.4,37.2,187793.475,0.0,1.0
2024-11-21,0.7096,0.8694,0.695,0.8623,3964655,28.384,34.776,27.8,34.492,99116.375,0.0,1.0
2024-11-22,0.77,0.7946,0.63,0.7,2072587,30.8,31.784,25.2,28.0,51814.675,0.0,1.0
2024-11-25,0.6078,0.74,0.5666,0.69,1395333,24.312,29.6,22.664,27.6,34883.325,0.0,1.0
2024-11-26,0.5584,0.63,0.536,0.5965,1261787,22.336,25.2,21.44,23.86,31544.675,0.0,1.0
2024-11-27,0.5021,0.56,0.488,0.5344,902865,20.084,22.4,19.52,21.376,22571.625,0.0,1.0
2024-11-29,0.472,0.502,0.452,0.453,427966,18.88,20.08,18.08,18.12,10699.15,0.0,1.0
2024-12-02,0.5099,0.55,0.48,0.513,783308,20.396,22.0,19.2,20.52,19582.7,0.0,1.0
2024-12-03,0.4641,0.51,0.43,0.461,886818,18.564,20.4,17.2,18.44,22170.45,0.0,1.0
2024-12-04,0.42,0.46,0.41,0.44,541453,16.8,18.4,16.4,17.6,13536.325,0.0,1.0
2024-12-05,0.42,0.434005,0.4,0.433,411934,16.8,17.3602,16.0,17.32,10298.35,0.0,1.0
2024-12-06,0.4009,0.44,0.4,0.44,296517,16.036,17.6,16.0,17.6,7412.925,0.0,1.0
2024-12-09,0.397,0.40793,0.3566,0.3566,367380,15.88,16.3172,14.264,14.264,9184.5,0.0,1.0
2024-12-10,0.4033,0.434,0.3632,0.434,326125,16.132,17.36,14.528,17.36,8153.125,0.0,1.0
2024-12-11,0.3898,0.4033,0.38,0.3901,220770,15.592,16.132,15.2,15.604,5519.25,0.0,1.0
2024-12-12,0.387,0.3994,0.3588,0.3906,684256,15.48,15.976,14.352,15.624,17106.4,0.0,1.0
2024-12-13,0.357,0.3899,0.35,0.374,194363,14.28,15.596,14.0,14.96,4859.075,0.0,1.0
2024-12-16,0.3559,0.3628,0.34,0.34,306074,14.236,14.512,13.6,13.6,7651.85,0.0,1.0
2024-12-17,0.3312,0.388,0.33,0.388,481893,13.248,15.52,13.2,15.52,12047.325,0.0,1.0
2024-12-18,0.414,0.4188,0.32,0.3253,702429,16.56,16.752,12.8,13.012,17560.725,0.0,1.0
2024-12-19,0.413,0.434,0.363599,0.421,422757,16.52,17.36,14.54396,16.84,10568.925,0.0,1.0
2024-12-20,0.449,0.45,0.39,0.4006,367080,17.96,18.0,15.6,16.024,9177,0.0,1.0
2024-12-23,0.3988,0.42,0.3879,0.399,384961,15.952,16.8,15.516,15.96,9624.025,0.0,1.0
2024-12-24,0.398,0.4185,0.3775,0.399,119470,15.92,16.74,15.1,15.96,2986.75,0.0,1.0
2024-12-26,0.418,0.439912,0.385,0.385,287223,16.72,17.59648,15.4,15.4,7180.575,0.0,1.0
2024-12-27,0.42,0.439,0.38,0.4095,355760,16.8,17.56,15.2,16.38,8894,0.0,1.0
2024-12-30,0.4335,0.484,0.42,0.42,444241,17.34,19.36,16.8,16.8,11106.025,0.0,1.0
2024-12-31,0.4461,0.46999,0.4,0.42,481401,17.844,18.7996,16.0,16.8,12035.025,0.0,1.0
2025-01-02,0.4524,0.483374,0.4401,0.45,165716,18.096,19.33496,17.604,18.0,4142.9,0.0,1.0
2025-01-03,0.439,0.476699,0.4183,0.4531,279354,17.56,19.06796,16.732,18.124,6983.85,0.0,1.0
2025-01-06,0.405,0.45,0.4003,0.41,250731,16.2,18.0,16.012,16.4,6268.275,0.0,1.0
2025-01-07,0.41,0.439999,0.39,0.41,226408,16.4,17.59996,15.6,16.4,5660.2,0.0,1.0
2025-01-08,0.4,0.42,0.3801,0.4096,166595,16.0,16.8,15.204,16.384,4164.875,0.0,1.0
2025-01-10,0.371,0.3947,0.3535,0.381,129188,14.84,15.788,14.14,15.24,3229.7,0.0,1.0
2025-01-13,0.364,0.3894,0.35,0.3795,137947,14.56,15.576,14.0,15.18,3448.675,0.0,1.0
2025-01-14,0.3424,0.37,0.33,0.358,105608,13.696,14.8,13.2,14.32,2640.2,0.0,1.0
2025-01-15,0.359,0.384416,0.332,0.336,137412,14.36,15.37664,13.28,13.44,3435.3,0.0,1.0
2025-01-16,0.3584,0.372,0.3315,0.344,228362,14.336,14.88,13.26,13.76,5709.05,0.0,1.0
2025-01-17,0.37,0.38,0.3326,0.354,97610,14.8,15.2,13.304,14.16,2440.25,0.0,1.0
2025-01-21,0.35,0.387799,0.33,0.363,115716,14.0,15.51196,13.2,14.52,2892.9,0.0,1.0
2025-01-22,0.34,0.35505,0.33,0.341,95806,13.6,14.202,13.2,13.64,2395.15,0.0,1.0
2025-01-23,0.3481,0.35,0.33,0.349,99356,13.924,14.0,13.2,13.96,2483.9,0.0,1.0
2025-01-24,0.3426,0.36,0.3329,0.341,60511,13.704,14.4,13.316,13.64,1512.775,0.0,1.0
2025-01-27,0.33,0.3499,0.315,0.322,101761,13.2,13.996,12.6,12.88,2544.025,0.0,1.0
2025-01-28,0.324,0.3399,0.31,0.316,828299,12.96,13.596,12.4,12.64,20707.475,0.0,1.0
2025-01-29,0.2591,0.328,0.2103,0.315,1519678,10.364,13.12,8.412,12.6,37991.95,0.0,1.0
2025-01-30,0.2748,0.2791,0.253,0.253,144924,10.992,11.164,10.12,10.12,3623.1,0.0,1.0
2025-01-31,0.2782,0.2894,0.261,0.262,98672,11.128,11.576,10.44,10.48,2466.8,0.0,1.0
2025-02-03,0.6359,1.03,0.5434,0.9786,343124623,25.436,41.2,21.736,39.144,8578115.575,0.0,1.0
2025-02-04,0.544,0.5698,0.4201,0.5186,9800054,21.76,22.792,16.804,20.744,245001.35,0.0,1.0
2025-02-05,0.4288,0.49,0.423,0.4599,2519356,17.152,19.6,16.92,18.396,62983.9,0.0,1.0
2025-02-06,0.4296,0.46309,0.3804,0.389,1315363,17.184,18.5236,15.216,15.56,32884.075,0.0,1.0
2025-02-07,0.488,0.51,0.4002,0.4003,2292750,19.52,20.4,16.008,16.012,57318.75,0.0,1.0
2025-02-10,0.4239,0.48,0.4013,0.48,811238,16.956,19.2,16.052,19.2,20280.95,0.0,1.0
2025-02-11,0.387592,0.41,0.371,0.41,698674,15.50368,16.4,14.84,16.4,17466.85,0.0,1.0
2025-02-12,0.4001,0.4001,0.3601,0.384,428957,16.004,16.004,14.404,15.36,10723.925,0.0,1.0
2025-02-13,0.4096,0.42,0.36,0.3758,397151,16.384,16.8,14.4,15.032,9928.775,0.0,1.0
2025-02-14,0.4001,0.43,0.38,0.42,675386,16.004,17.2,15.2,16.8,16884.65,0.0,1.0
2025-02-18,0.391,0.4171,0.39,0.4,302603,15.64,16.684,15.6,16.0,7565.075,0.0,1.0
2025-02-19,0.39,0.4182,0.38055,0.41,244024,15.6,16.728,15.222,16.4,6100.6,0.0,1.0
2025-02-20,0.391,0.4099,0.3751,0.379,290971,15.64,16.396,15.004,15.16,7274.275,0.0,1.0
2025-02-21,0.39,0.4,0.38,0.3882,156899,15.6,16.0,15.2,15.528,3922.475,0.0,1.0
2025-02-24,0.3749,0.39,0.3613,0.3783,161597,14.996,15.6,14.452,15.132,4039.925,0.0,1.0
2025-02-25,0.359,0.3755,0.3515,0.363,157298,14.36,15.02,14.06,14.52,3932.45,0.0,1.0
2025-02-26,0.365,0.37,0.35,0.355,113769,14.6,14.8,14.0,14.2,2844.225,0.0,1.0
2025-02-27,0.379,0.39,0.3646,0.37,116458,15.16,15.6,14.584,14.8,2911.45,0.0,1.0
2025-02-28,0.3802,0.3803,0.36,0.365,73592,15.208,15.212,14.4,14.6,1839.8,0.0,1.0
2025-03-03,0.38,0.39,0.356,0.356,405577,15.2,15.6,14.24,14.24,10139.425,0.0,1.0
2025-03-04,0.3567,0.3729,0.3306,0.354,112570,14.268,14.916,13.224,14.16,2814.25,0.0,1.0
2025-03-05,0.3387,0.3469,0.3302,0.34,145551,13.548,13.876,13.208,13.6,3638.775,0.0,1.0
2025-03-06,0.355,0.3639,0.3307,0.34,254012,14.2,14.556,13.228,13.6,6350.3,0.0,1.0
2025-03-07,0.3651,0.38,0.3468,0.358,78201,14.604,15.2,13.872,14.32,1955.025,0.0,1.0
2025-03-10,0.359,0.375,0.342,0.375,68162,14.36,15.0,13.68,15.0,1704.05,0.0,1.0
2025-03-11,0.3489,0.3516,0.3315,0.347,62674,13.956,14.064,13.26,13.88,1566.85,0.0,1.0
2025-03-12,0.341,0.3489,0.3333,0.338,38378,13.64,13.956,13.332,13.52,959.45,0.0,1.0
2025-03-13,0.3344,0.3695,0.332,0.356,60412,13.376,14.78,13.28,14.24,1510.3,0.0,1.0
2025-03-14,0.34,0.347,0.33,0.347,101221,13.6,13.88,13.2,13.88,2530.525,0.0,1.0
2025-03-17,0.339,0.35,0.3109,0.34,86620,13.56,14.0,12.436,13.6,2165.5,0.0,1.0
2025-03-18,0.3249,0.339,0.3122,0.324,100633,12.996,13.56,12.488,12.96,2515.825,0.0,1.0
2025-03-19,0.3129,0.339,0.3129,0.339,86382,12.516,13.56,12.516,13.56,2159.55,0.0,1.0
2025-03-20,0.3006,0.3176,0.3,0.303,113416,12.024,12.704,12.0,12.12,2835.4,0.0,1.0
2025-03-21,0.3037,0.326,0.3,0.3003,150052,12.148,13.04,12.0,12.012,3751.3,0.0,1.0
2025-03-24,0.3,0.32,0.3,0.3003,105610,12.0,12.8,12.0,12.012,2640.25,0.0,1.0
2025-03-25,0.3006,0.32,0.3,0.3,73594,12.024,12.8,12.0,12.0,1839.85,0.0,1.0
2025-03-26,0.3022,0.3098,0.3015,0.3088,47145,12.088,12.392,12.06,12.352,1178.625,0.0,1.0
2025-03-27,0.3025,0.3097,0.3,0.3,82533,12.1,12.388,12.0,12.0,2063.325,0.0,1.0
2025-03-28,0.3,0.317,0.281,0.317,102516,12.0,12.68,11.24,12.68,2562.9,0.0,1.0
2025-03-31,0.2821,0.2898,0.2806,0.2829,54693,11.284,11.592,11.224,11.316,1367.325,0.0,1.0
2025-04-01,0.2809,0.281,0.274,0.28,180082,11.236,11.24,10.96,11.2,4502.05,0.0,1.0
2025-04-02,0.2817,0.296,0.252,0.26,741950,11.268,11.84,10.08,10.4,18548.75,0.0,1.0
2025-04-03,0.2387,0.28,0.2387,0.28,146178,9.548,11.2,9.548,11.2,3654.45,0.0,1.0
2025-04-04,0.2272,0.245,0.2178,0.245,197626,9.088,9.8,8.712,9.8,4940.65,0.0,1.0
2025-04-07,0.2221,0.2363,0.2021,0.2021,151877,8.884,9.452,8.084,8.084,3796.925,0.0,1.0
2025-04-08,0.214,0.25,0.207,0.23,217198,8.56,10.0,8.28,9.2,5429.95,0.0,1.0
2025-04-09,0.239,0.24,0.2015,0.2121,327270,9.56,9.6,8.06,8.484,8181.75,0.0,1.0
2025-04-10,0.2451,0.2498,0.2345,0.2399,318667,9.804,9.992,9.38,9.596,7966.675,0.0,1.0
2025-04-11,9.18,10.13,9.18,9.7033,15316,9.18,10.13,9.18,9.7033,15316,0.0,0.025
2025-04-14,8.29,8.88,8.0452,8.87,14069,8.29,8.88,8.0452,8.87,14069,0.0,1.0
2025-04-15,8.355,8.7809,8.21,8.31,10461,8.355,8.7809,8.21,8.31,10461,0.0,1.0
2025-04-16,7.63,8.14,7.6,8.14,3957,7.63,8.14,7.6,8.14,3957,0.0,1.0
2025-04-17,7.05,7.99,6.995,7.57,28660,7.05,7.99,6.995,7.57,28660,0.0,1.0
2025-04-21,7.77,8.28,7.05,7.17,36122,7.77,8.28,7.05,7.17,36122,0.0,1.0
2025-04-22,7.96,8.04,7.5605,8.04,7199,7.96,8.04,7.5605,8.04,7199,0.0,1.0
2025-04-23,7.93,8.31,7.5,7.53,16445,7.93,8.31,7.5,7.53,16445,0.0,1.0
2025-04-24,7.94,8.42,7.75,8.3,21835,7.94,8.42,7.75,8.3,21835,0.0,1.0
2025-04-25,6.9,8.05,6.825,7.84,26422,6.9,8.05,6.825,7.84,26422,0.0,1.0
2025-04-28,7.4,7.64,6.65,6.74,50575,7.4,7.64,6.65,6.74,50575,0.0,1.0
2025-04-29,7.52,7.64,7.3,7.3,12976,7.52,7.64,7.3,7.3,12976,0.0,1.0
2025-04-30,8.06,8.06,7.2355,7.29,14745,8.06,8.06,7.2355,7.29,14745,0.0,1.0
2025-05-01,7.7336,8.47,7.4101,7.52,40313,7.7336,8.47,7.4101,7.52,40313,0.0,1.0
2025-05-02,7.6325,8.04,7.13,7.7,20192,7.6325,8.04,7.13,7.7,20192,0.0,1.0
2025-05-05,7.03,7.7777,6.3601,7.3,38572,7.03,7.7777,6.3601,7.3,38572,0.0,1.0
2025-05-06,6.68,6.83,6.53,6.83,12537,6.68,6.83,6.53,6.83,12537,0.0,1.0
2025-05-07,7.01,7.28,6.6046,6.68,6556,7.01,7.28,6.6046,6.68,6556,0.0,1.0
2025-05-08,7.15,7.44,6.9642,7.0,14545,7.15,7.44,6.9642,7.0,14545,0.0,1.0
2025-05-09,6.18,7.45,5.2178,7.45,114749,6.18,7.45,5.2178,7.45,114749,0.0,1.0
2025-05-12,5.21,6.4504,5.0001,6.32,98369,5.21,6.4504,5.0001,6.32,98369,0.0,1.0
2025-05-13,10.05,17.7999,8.22,15.0,37378852,10.05,17.7999,8.22,15.0,37378852,0.0,1.0
2025-05-14,8.81,11.22,8.75,9.8,915362,8.81,11.22,8.75,9.8,915362,0.0,1.0
2025-05-15,8.2,10.5,8.03,10.5,315321,8.2,10.5,8.03,10.5,315321,0.0,1.0
2025-05-16,8.95,10.0,8.08,8.2,362068,8.95,10.0,8.08,8.2,362068,0.0,1.0
2025-05-19,8.57,9.21,8.5,8.6,248992,8.57,9.21,8.5,8.6,248992,0.0,1.0
2025-05-20,9.18,9.33,8.3,8.36,225106,9.18,9.33,8.3,8.36,225106,0.0,1.0
2025-05-21,8.7,9.2,8.55,9.2,58646,8.7,9.2,8.55,9.2,58646,0.0,1.0
2025-05-22,8.31,8.8205,8.3,8.7,143431,8.31,8.8205,8.3,8.7,143431,0.0,1.0
2025-05-23,8.37,8.6056,8.13,8.13,76626,8.37,8.6056,8.13,8.13,76626,0.0,1.0
2025-05-27,8.0,8.25,7.55,8.25,105991,8.0,8.25,7.55,8.25,105991,0.0,1.0
2025-05-28,8.0,8.125,8.0,8.0,57402,8.0,8.125,8.0,8.0,57402,0.0,1.0
2025-05-29,8.02,8.109,8.0,8.0,58946,8.02,8.109,8.0,8.0,58946,0.0,1.0
2025-05-30,7.73,8.7463,7.67,8.0,241506,7.73,8.7463,7.67,8.0,241506,0.0,1.0
2025-06-02,7.21,7.825,7.1,7.5,24946,7.21,7.825,7.1,7.5,24946,0.0,1.0
2025-06-03,6.7,7.225,6.5,7.07,30971,6.7,7.225,6.5,7.07,30971,0.0,1.0
2025-06-04,6.14,6.65,5.93,6.5,124993,6.14,6.65,5.93,6.5,124993,0.0,1.0
2025-06-05,5.95,6.6765,5.79,6.5,43661,5.95,6.6765,5.79,6.5,43661,0.0,1.0
2025-06-06,6.04,6.205,5.7,5.7,26390,6.04,6.205,5.7,5.7,26390,0.0,1.0
2025-06-09,5.58,6.15,5.58,5.87,32486,5.58,6.15,5.58,5.87,32486,0.0,1.0
2025-06-10,5.49,5.905,5.4,5.51,44222,5.49,5.905,5.4,5.51,44222,0.0,1.0
2025-06-11,5.22,5.48,5.2,5.33,23304,5.22,5.48,5.2,5.33,23304,0.0,1.0
2025-06-12,5.5,5.77,5.16,5.16,54643,5.5,5.77,5.16,5.16,54643,0.0,1.0
2025-06-13,5.45,5.6,5.2,5.33,44788,5.45,5.6,5.2,5.33,44788,0.0,1.0
2025-06-16,5.35,5.555,5.25,5.34,38062,5.35,5.555,5.25,5.34,38062,0.0,1.0
2025-06-17,5.3,5.3677,4.62,5.25,108858,5.3,5.3677,4.62,5.25,108858,0.0,1.0
2025-06-18,4.86,5.15,4.81,5.12,64681,4.86,5.15,4.81,5.12,64681,0.0,1.0
2025-06-20,4.57,5.15,4.5,4.81,45382,4.57,5.15,4.5,4.81,45382,0.0,1.0
2025-06-23,4.67,4.9262,4.5001,4.58,59635,4.67,4.9262,4.5001,4.58,59635,0.0,1.0
2025-06-24,4.37,4.86,4.05,4.53,45706,4.37,4.86,4.05,4.53,45706,0.0,1.0
2025-06-25,4.45,4.5981,4.3,4.5,19524,4.45,4.5981,4.3,4.5,19524,0.0,1.0
2025-06-26,4.22,4.48,4.0,4.44,251851,4.22,4.48,4.0,4.44,251851,0.0,1.0
2025-06-27,4.5,5.47,3.55,4.25,3563948,4.5,5.47,3.55,4.25,3563948,0.0,1.0
2025-06-30,3.965,4.54,3.96,4.54,200900,3.965,4.54,3.96,4.54,200900,0.0,1.0
2025-07-01,3.75,4.075,3.71,3.96,95667,3.75,4.075,3.71,3.96,95667,0.0,1.0
2025-07-02,4.17,4.29,3.62,3.65,52937,4.17,4.29,3.62,3.65,52937,0.0,1.0
2025-07-03,4.06,4.3676,4.06,4.17,21901,4.06,4.3676,4.06,4.17,21901,0.0,1.0
2025-07-07,4.17,4.2,4.0254,4.16,38570,4.17,4.2,4.0254,4.16,38570,0.0,1.0
2025-07-08,4.12,4.22,4.03,4.09,27408,4.12,4.22,4.03,4.09,27408,0.0,1.0
2025-07-09,4.315,4.38,4.0544,4.09,32444,4.315,4.38,4.0544,4.09,32444,0.0,1.0
2025-07-10,4.42,4.5686,4.27,4.27,33431,4.42,4.5686,4.27,4.27,33431,0.0,1.0
2025-07-11,4.35,4.4173,4.24,4.31,37284,4.35,4.4173,4.24,4.31,37284,0.0,1.0
2025-07-14,4.32,4.37,4.19,4.35,23058,4.32,4.37,4.19,4.35,23058,0.0,1.0
2025-07-15,4.36,4.4199,4.179,4.2,20204,4.36,4.4199,4.179,4.2,20204,0.0,1.0
2025-07-16,4.79,4.79,4.3,4.36,32304,4.79,4.79,4.3,4.36,32304,0.0,1.0
2025-07-17,4.71,4.75,4.5701,4.68,28602,4.71,4.75,4.5701,4.68,28602,0.0,1.0
2025-07-18,4.5,4.8985,4.36,4.8,1421003,4.5,4.8985,4.36,4.8,1421003,0.0,1.0
2025-07-21,4.47,4.75,4.35,4.68,326218,4.47,4.75,4.35,4.68,326218,0.0,1.0
2025-07-22,4.32,4.46,4.1,4.31,51243,4.32,4.46,4.1,4.31,51243,0.0,1.0
2025-07-23,4.42,4.49,4.1287,4.31,33777,4.42,4.49,4.1287,4.31,33777,0.0,1.0
2025-07-24,4.26,4.44,4.223,4.44,24835,4.26,4.44,4.223,4.44,24835,0.0,1.0
2025-07-25,4.26,4.39,4.02,4.26,44874,4.26,4.39,4.02,4.26,44874,0.0,1.0
2025-07-28,4.15,4.35,4.03,4.22,22514,4.15,4.35,4.03,4.22,22514,0.0,1.0
2025-07-29,4.41,4.44,4.12,4.28,42246,4.41,4.44,4.12,4.28,42246,0.0,1.0
2025-07-30,4.3,4.41,4.1241,4.29,16405,4.3,4.41,4.1241,4.29,16405,0.0,1.0
2025-07-31,4.24,4.34,4.1996,4.23,16572,4.24,4.34,4.1996,4.23,16572,0.0,1.0
2025-08-01,4.125,4.19,4.05,4.14,19948,4.125,4.19,4.05,4.14,19948,0.0,1.0
2025-08-04,4.195,4.31,4.05,4.05,12353,4.195,4.31,4.05,4.05,12353,0.0,1.0
2025-08-05,4.485,4.61,4.1,4.255,43034,4.485,4.61,4.1,4.255,43034,0.0,1.0
2025-08-06,4.52,4.52,4.2075,4.4,34943,4.52,4.52,4.2075,4.4,34943,0.0,1.0
2025-08-07,4.51,4.6,4.32,4.51,36740,4.51,4.6,4.32,4.51,36740,0.0,1.0
2025-08-08,4.62,4.62,4.25,4.48,25041,4.62,4.62,4.25,4.48,25041,0.0,1.0
2025-08-11,4.64,4.65,4.37,4.4,19078,4.64,4.65,4.37,4.4,19078,0.0,1.0
2025-08-12,4.48,4.54,4.26,4.35,12874,4.48,4.54,4.26,4.35,12874,0.0,1.0
2025-08-13,4.49,4.5,4.37,4.48,8609,4.49,4.5,4.37,4.48,8609,0.0,1.0
2025-08-14,4.34,4.5,4.3,4.5,15125,4.34,4.5,4.3,4.5,15125,0.0,1.0
2025-08-15,4.09,4.497,4.07,4.32,29191,4.09,4.497,4.07,4.32,29191,0.0,1.0
2025-08-18,4.02,4.32,3.51,4.15,55357,4.02,4.32,3.51,4.15,55357,0.0,1.0
2025-08-19,3.56,3.98,3.56,3.62,92835,3.56,3.98,3.56,3.62,92835,0.0,1.0
2025-08-20,3.4,3.49,2.77,3.1,76746,3.4,3.49,2.77,3.1,76746,0.0,1.0
2025-08-21,3.31,3.4719,3.26,3.35,5545,3.31,3.4719,3.26,3.35,5545,0.0,1.0
2025-08-22,3.451,3.48,3.321,3.34,16893,3.451,3.48,3.321,3.34,16893,0.0,1.0
2025-08-25,5.55,7.35,4.9,5.47,87399928,5.55,7.35,4.9,5.47,87399928,0.0,1.0
2025-08-26,5.89,6.01,4.84,4.92,1422298,5.89,6.01,4.84,4.92,1422298,0.0,1.0
2025-08-27,6.02,6.66,5.5,5.61,764041,6.02,6.66,5.5,5.61,764041,0.0,1.0
2025-08-28,5.68,6.36,5.47,6.36,230757,5.68,6.36,5.47,6.36,230757,0.0,1.0
2025-08-29,5.72,6.0205,5.53,5.77,187009,5.72,6.0205,5.53,5.77,187009,0.0,1.0
2025-09-02,5.35,5.6851,5.27,5.67,106643,5.35,5.6851,5.27,5.67,106643,0.0,1.0
2025-09-03,4.8,5.5,4.64,5.5,229280,4.8,5.5,4.64,5.5,229280,0.0,1.0
2025-09-04,4.63,4.7999,4.63,4.66,57062,4.63,4.7999,4.63,4.66,57062,0.0,1.0
2025-09-05,4.24,4.54,4.21,4.54,128723,4.24,4.54,4.21,4.54,128723,0.0,1.0
2025-09-08,3.81,4.2874,3.81,4.2,85725,3.81,4.2874,3.81,4.2,85725,0.0,1.0
2025-09-09,3.55,3.88,3.5,3.77,239138,3.55,3.88,3.5,3.77,239138,0.0,1.0
2025-09-10,3.35,3.72,3.3,3.49,210533,3.35,3.72,3.3,3.49,210533,0.0,1.0
2025-09-11,3.32,3.44,3.25,3.27,3378931,3.32,3.44,3.25,3.27,3378931,0.0,1.0
2025-09-12,5.59,6.1078,4.74,5.49,19974174,5.59,6.1078,4.74,5.49,19974174,0.0,1.0
2025-09-15,4.9,5.14,4.6802,5.12,566095,4.9,5.14,4.6802,5.12,566095,0.0,1.0
2025-09-16,4.15,4.89,4.0536,4.83,293719,4.15,4.89,4.0536,4.83,293719,0.0,1.0
2025-09-17,4.31,4.57,4.17,4.17,172650,4.31,4.57,4.17,4.17,172650,0.0,1.0
2025-09-18,4.54,4.65,4.2561,4.27,170296,4.54,4.65,4.2561,4.27,170296,0.0,1.0
2025-09-19,4.23,4.54,4.23,4.54,64728,4.23,4.54,4.23,4.54,64728,0.0,1.0
2025-09-22,4.04,4.22,4.0,4.14,111526,4.04,4.22,4.0,4.14,111526,0.0,1.0
2025-09-23,4.05,4.256,3.815,4.05,124063,4.05,4.256,3.815,4.05,124063,0.0,1.0
2025-09-24,4.14,4.2,4.0001,4.04,77775,4.14,4.2,4.0001,4.04,77775,0.0,1.0
2025-09-25,4.08,4.17,4.01,4.06,26455,4.08,4.17,4.01,4.06,26455,0.0,1.0
2025-09-26,4.09,4.1043,4.0115,4.08,33200,4.09,4.1043,4.0115,4.08,33200,0.0,1.0
2025-09-29,3.84,4.01,3.74,4.01,81640,3.84,4.01,3.74,4.01,81640,0.0,1.0
2025-09-30,3.7,3.84,3.7,3.76,37820,3.7,3.84,3.7,3.76,37820,0.0,1.0
2025-10-01,3.82,3.875,3.6609,3.68,34348,3.82,3.875,3.6609,3.68,34348,0.0,1.0
2025-10-02,3.73,3.7996,3.68,3.74,27746,3.73,3.7996,3.68,3.74,27746,0.0,1.0
2025-10-03,4.04,4.1335,3.85,3.85,113869,4.04,4.1335,3.85,3.85,113869,0.0,1.0
2025-10-06,4.03,4.1,4.0,4.01,68925,4.03,4.1,4.0,4.01,68925,0.0,1.0
2025-10-07,4.03,4.05,4.0,4.02,31791,4.03,4.05,4.0,4.02,31791,0.0,1.0
2025-10-08,4.88,4.88,4.115,4.13,963352,4.88,4.88,4.115,4.13,963352,0.0,1.0
2025-10-09,4.54,4.69,4.32,4.61,93901,4.54,4.69,4.32,4.61,93901,0.0,1.0
2025-10-10,4.06,4.595,4.05,4.55,59604,4.06,4.595,4.05,4.55,59604,0.0,1.0
2025-10-13,4.22,4.29,4.0,4.03,66181,4.22,4.29,4.0,4.03,66181,0.0,1.0
2025-10-14,4.5,4.55,4.11,4.19,51828,4.5,4.55,4.11,4.19,51828,0.0,1.0
2025-10-15,4.34,4.475,4.29,4.46,29291,4.34,4.475,4.29,4.46,29291,0.0,1.0
2025-10-16,4.02,4.355,4.0,4.3,50737,4.02,4.355,4.0,4.3,50737,0.0,1.0
2025-10-17,3.99,4.1494,3.99,4.0,40102,3.99,4.1494,3.99,4.0,40102,0.0,1.0
2025-10-20,3.96,3.99,3.94,3.95,17446,3.96,3.99,3.94,3.95,17446,0.0,1.0
2025-10-21,3.95,4.24,3.91,3.96,86698,3.95,4.24,3.91,3.96,86698,0.0,1.0
2025-10-22,3.92,3.9627,3.9,3.91,33804,3.92,3.9627,3.9,3.91,33804,0.0,1.0
2025-10-23,3.9,4.0705,3.9,3.9,31049,3.9,4.0705,3.9,3.9,31049,0.0,1.0
2025-10-24,3.92,3.96,3.9,3.9,15097,3.92,3.96,3.9,3.9,15097,0.0,1.0
2025-10-27,3.85,3.9183,3.85,3.91,62989,3.85,3.9183,3.85,3.91,62989,0.0,1.0
2025-10-28,3.89,3.9196,3.85,3.85,41625,3.89,3.9196,3.85,3.85,41625,0.0,1.0
2025-10-29,3.85,3.91,3.85,3.91,26653,3.85,3.91,3.85,3.91,26653,0.0,1.0
2025-10-30,3.91,3.915,3.85,3.85,20644,3.91,3.915,3.85,3.85,20644,0.0,1.0
2025-10-31,3.87,3.92,3.87,3.9,9704,3.87,3.92,3.87,3.9,9704,0.0,1.0
2025-11-03,3.6,3.82,3.58,3.82,14781,3.6,3.82,3.58,3.82,14781,0.0,1.0
2025-11-04,3.4,3.802,3.23,3.6,65527,3.4,3.802,3.23,3.6,65527,0.0,1.0
2025-11-05,3.31,3.4,3.1401,3.4,22143,3.31,3.4,3.1401,3.4,22143,0.0,1.0
2025-11-06,3.32,3.4,3.2552,3.35,12862,3.32,3.4,3.2552,3.35,12862,0.0,1.0
2025-11-07,3.02,3.5929,2.87,3.34,43680,3.02,3.5929,2.87,3.34,43680,0.0,1.0
2025-11-10,3.06,3.24,3.05,3.12,11019,3.06,3.24,3.05,3.12,11019,0.0,1.0
2025-11-11,2.83,3.07,2.75,3.07,27148,2.83,3.07,2.75,3.07,27148,0.0,1.0
2025-11-12,2.6,2.8995,2.58,2.8,64250,2.6,2.8995,2.58,2.8,64250,0.0,1.0
2025-11-13,2.49,2.5955,2.34,2.59,42356,2.49,2.5955,2.34,2.59,42356,0.0,1.0
2025-11-14,3.0,3.78,2.3,2.46,1738491,3.0,3.78,2.3,2.46,1738491,0.0,1.0
2025-11-17,3.06,3.11,2.61,3.02,73545,3.06,3.11,2.61,3.02,73545,0.0,1.0
2025-11-18,2.41,2.97,2.33,2.97,156495,2.41,2.97,2.33,2.97,156495,0.0,1.0
2025-11-19,2.0,2.51,1.98,2.5,125027,2.0,2.51,1.98,2.5,125027,0.0,1.0
2025-11-20,1.923,2.07,1.8401,2.05,78152,1.923,2.07,1.8401,2.05,78152,0.0,1.0
2025-11-21,2.17,2.3502,1.9922,1.9922,47100,2.17,2.3502,1.9922,1.9922,47100,0.0,1.0
2025-11-24,2.17,2.29,2.11,2.16,34897,2.17,2.29,2.11,2.16,34897,0.0,1.0
2025-11-25,1.92,2.21,1.91,2.18,207211,1.92,2.21,1.91,2.18,207211,0.0,1.0
2025-11-26,1.95,1.99,1.91,1.93,22505,1.95,1.99,1.91,1.93,22505,0.0,1.0