date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-15,1.7,3.75,1.7,3.75,1496825,170.0,375.0,170.0,375.0,14968.25,0.0,1.0
2022-06-16,2.42,3.21,2.31,3.18,2987377,242.0,321.0,231.0,318.0,29873.77,0.0,1.0
2022-06-17,2.0777,2.2,2.01,2.2,512381,207.77,220.0,201.0,220.0,5123.81,0.0,1.0
2022-06-21,1.98,2.25,1.97,1.99,263924,198.0,225.0,197.0,199.0,2639.24,0.0,1.0
2022-06-22,1.78,1.96,1.7,1.91,282741,178.0,196.0,170.0,191.0,2827.41,0.0,1.0
2022-06-23,1.81,1.8508,1.7101,1.83,112140,181.0,185.08,171.01,183.0,1121.4,0.0,1.0
2022-06-24,2.02,2.0827,1.7201,1.81,291791,202.0,208.27,172.01,181.0,2917.91,0.0,1.0
2022-06-27,1.98,2.0939,1.9,2.02,158364,198.0,209.39,190.0,202.0,1583.64,0.0,1.0
2022-06-28,1.83,2.0789,1.8047,1.94,74736,183.0,207.89,180.47,194.0,747.36,0.0,1.0
2022-06-29,1.8,1.8449,1.75,1.75,25093,180.0,184.49,175.0,175.0,250.93,0.0,1.0
2022-06-30,1.874,2.0799,1.72,1.8,129245,187.4,207.99,172.0,180.0,1292.45,0.0,1.0
2022-07-01,1.8199,1.82,1.7201,1.782,36758,181.99,182.0,172.01,178.2,367.58,0.0,1.0
2022-07-05,1.75,1.84,1.73,1.7407,37073,175.0,184.0,173.0,174.07,370.73,0.0,1.0
2022-07-06,1.73,1.82,1.72,1.72,22345,173.0,182.0,172.0,172.0,223.45,0.0,1.0
2022-07-07,1.73,1.79,1.71,1.77,16648,173.0,179.0,171.0,177.0,166.48,0.0,1.0
2022-07-08,1.75,1.8399,1.7262,1.775,6551,175.0,183.99,172.62,177.5,65.51,0.0,1.0
2022-07-11,1.61,1.81,1.575,1.81,35985,161.0,181.0,157.5,181.0,359.85,0.0,1.0
2022-07-12,1.44,1.7,1.42,1.61,163885,144.0,170.0,142.0,161.0,1638.85,0.0,1.0
2022-07-13,1.39,1.46,1.28,1.4388,171880,139.0,146.0,128.0,143.88,1718.8,0.0,1.0
2022-07-14,1.31,1.37,1.28,1.37,35775,131.0,137.0,128.0,137.0,357.75,0.0,1.0
2022-07-15,1.3,1.3899,1.26,1.3,32503,130.0,138.99,126.0,130.0,325.03,0.0,1.0
2022-07-18,1.29,1.3599,1.26,1.34,37049,129.0,135.99,126.0,134.0,370.49,0.0,1.0
2022-07-19,1.25,1.3345,1.23,1.25,20839,125.0,133.45,123.0,125.0,208.39,0.0,1.0
2022-07-20,1.37,1.5186,1.22,1.2541,142664,137.0,151.86,122.0,125.41,1426.64,0.0,1.0
2022-07-21,1.22,1.35,1.15,1.35,244254,122.0,135.0,115.0,135.0,2442.54,0.0,1.0
2022-07-22,1.21,1.32,1.17,1.25,70514,121.0,132.0,117.0,125.0,705.14,0.0,1.0
2022-07-25,1.38,1.45,1.21,1.25,178741,138.0,145.0,121.0,125.0,1787.41,0.0,1.0
2022-07-26,1.3261,1.38,1.3,1.38,63510,132.61,138.0,130.0,138.0,635.1,0.0,1.0
2022-07-27,1.4,1.4199,1.33,1.37,43275,140.0,141.99,133.0,137.0,432.75,0.0,1.0
2022-07-28,1.48,1.48,1.2109,1.36,79142,148.0,148.0,121.09,136.0,791.42,0.0,1.0
2022-07-29,1.5,1.71,1.37,1.37,128456,150.0,171.0,137.0,137.0,1284.56,0.0,1.0
2022-08-01,1.5756,1.71,1.41,1.48,189451,157.56,171.0,141.0,148.0,1894.51,0.0,1.0
2022-08-02,1.73,1.79,1.5184,1.67,202331,173.0,179.0,151.84,167.0,2023.31,0.0,1.0
2022-08-03,3.28,6.0,1.6607,1.79,28119034,328.0,600.0,166.07,179.0,281190.34,0.0,1.0
2022-08-04,2.71,3.49,2.33,2.6,3970923,271.0,349.0,233.0,260.0,39709.23,0.0,1.0
2022-08-05,2.12,2.75,2.04,2.56,973924,212.0,275.0,204.0,256.0,9739.24,0.0,1.0
2022-08-08,3.3,4.25,2.09,2.23,23001987,330.0,425.0,209.0,223.0,230019.87,0.0,1.0
2022-08-09,2.8,3.27,2.41,2.96,1580573,280.0,327.0,241.0,296.0,15805.73,0.0,1.0
2022-08-10,3.14,3.7599,2.59,2.79,4235190,314.0,375.99,259.0,279.0,42351.9,0.0,1.0
2022-08-11,3.16,4.1,3.005,3.27,4144508,316.0,410.0,300.5,327.0,41445.08,0.0,1.0
2022-08-12,2.98,3.3699,2.82,3.13,497164,298.0,336.99,282.0,313.0,4971.64,0.0,1.0
2022-08-15,2.64,3.27,2.41,2.91,602148,264.0,327.0,241.0,291.0,6021.48,0.0,1.0
2022-08-16,2.55,2.8995,2.45,2.62,263764,255.0,289.95,245.0,262.0,2637.64,0.0,1.0
2022-08-17,2.33,2.5867,2.28,2.44,135587,233.0,258.67,228.0,244.0,1355.87,0.0,1.0
2022-08-18,2.24,2.4,2.2,2.32,160337,224.0,240.0,220.0,232.0,1603.37,0.0,1.0
2022-08-19,2.0,2.87,1.99,2.25,2619670,200.0,287.0,199.0,225.0,26196.7,0.0,1.0
2022-08-22,1.85,1.97,1.75,1.85,264537,185.0,197.0,175.0,185.0,2645.37,0.0,1.0
2022-08-23,1.89,1.9299,1.81,1.81,196316,189.0,192.99,181.0,181.0,1963.16,0.0,1.0
2022-08-24,1.95,2.2,1.86,1.9,274617,195.0,220.0,186.0,190.0,2746.17,0.0,1.0
2022-08-25,1.76,2.18,1.6,2.0,381677,176.0,218.0,160.0,200.0,3816.77,0.0,1.0
2022-08-26,1.53,1.9,1.5,1.9,196189,153.0,190.0,150.0,190.0,1961.89,0.0,1.0
2022-08-29,1.5,1.541,1.4001,1.53,99782,150.0,154.1,140.01,153.0,997.82,0.0,1.0
2022-08-30,1.46,1.61,1.42,1.61,52244,146.0,161.0,142.0,161.0,522.44,0.0,1.0
2022-08-31,1.46,1.58,1.43,1.44,204640,146.0,158.0,143.0,144.0,2046.4,0.0,1.0
2022-09-01,1.49,1.51,1.4,1.51,62964,149.0,151.0,140.0,151.0,629.64,0.0,1.0
2022-09-02,1.37,1.52,1.35,1.45,55049,137.0,152.0,135.0,145.0,550.49,0.0,1.0
2022-09-06,1.43,1.47,1.35,1.44,72792,143.0,147.0,135.0,144.0,727.92,0.0,1.0
2022-09-07,1.42,1.51,1.4,1.51,36940,142.0,151.0,140.0,151.0,369.4,0.0,1.0
2022-09-08,1.4,1.45,1.36,1.39,38739,140.0,145.0,136.0,139.0,387.39,0.0,1.0
2022-09-09,1.4,1.46,1.4,1.42,33078,140.0,146.0,140.0,142.0,330.78,0.0,1.0
2022-09-12,1.47,1.52,1.44,1.44,85645,147.0,152.0,144.0,144.0,856.45,0.0,1.0
2022-09-13,1.54,1.57,1.4,1.4,160955,154.0,157.0,140.0,140.0,1609.55,0.0,1.0
2022-09-14,1.61,1.6489,1.52,1.64,60936,161.0,164.89,152.0,164.0,609.36,0.0,1.0
2022-09-15,1.6,1.62,1.55,1.5601,50048,160.0,162.0,155.0,156.01,500.48,0.0,1.0
2022-09-16,1.36,1.57,1.36,1.5602,101656,136.0,157.0,136.0,156.02,1016.56,0.0,1.0
2022-09-19,1.26,1.49,1.26,1.42,297869,126.0,149.0,126.0,142.0,2978.69,0.0,1.0
2022-09-20,1.23,1.39,1.17,1.38,218389,123.0,139.0,117.0,138.0,2183.89,0.0,1.0
2022-09-21,1.2,1.254,1.18,1.18,36836,120.0,125.4,118.0,118.0,368.36,0.0,1.0
2022-09-22,1.15,1.2001,1.15,1.2,31074,115.0,120.01,115.0,120.0,310.74,0.0,1.0
2022-09-23,1.19,1.19,1.14,1.17,17981,119.0,119.0,114.0,117.0,179.81,0.0,1.0
2022-09-26,1.26,1.26,1.19,1.19,29254,126.0,126.0,119.0,119.0,292.54,0.0,1.0
2022-09-27,1.18,1.26,1.1531,1.259,33392,118.0,126.0,115.31,125.9,333.92,0.0,1.0
2022-09-28,1.2,1.24,1.1531,1.1531,34255,120.0,124.0,115.31,115.31,342.55,0.0,1.0
2022-09-29,1.19,1.22,1.17,1.17,40681,119.0,122.0,117.0,117.0,406.81,0.0,1.0
2022-09-30,1.18,1.25,1.15,1.15,11708,118.0,125.0,115.0,115.0,117.08,0.0,1.0
2022-10-03,1.22,1.2599,1.21,1.21,28811,122.0,125.99,121.0,121.0,288.11,0.0,1.0
2022-10-04,1.4,1.4344,1.2101,1.22,59737,140.0,143.44,121.01,122.0,597.37,0.0,1.0
2022-10-05,1.5,1.97,1.3905,1.4323,206717,150.0,197.0,139.05,143.23,2067.17,0.0,1.0
2022-10-06,1.46,1.66,1.4101,1.66,37335,146.0,166.0,141.01,166.0,373.35,0.0,1.0
2022-10-07,1.341,1.45,1.33,1.4,26194,134.1,145.0,133.0,140.0,261.94,0.0,1.0
2022-10-10,1.32,1.36,1.26,1.31,23827,132.0,136.0,126.0,131.0,238.27,0.0,1.0
2022-10-11,1.35,1.37,1.29,1.2938,13993,135.0,137.0,129.0,129.38,139.93,0.0,1.0
2022-10-12,1.34,1.4303,1.32,1.35,9220,134.0,143.03,132.0,135.0,92.2,0.0,1.0
2022-10-13,1.29,1.3799,1.27,1.28,14643,129.0,137.99,127.0,128.0,146.43,0.0,1.0
2022-10-14,1.48,1.6,1.33,1.33,200655,148.0,160.0,133.0,133.0,2006.55,0.0,1.0
2022-10-17,1.62,1.65,1.45,1.506,65954,162.0,165.0,145.0,150.6,659.54,0.0,1.0
2022-10-18,1.61,1.62,1.52,1.59,20130,161.0,162.0,152.0,159.0,201.3,0.0,1.0
2022-10-19,1.58,1.64,1.48,1.49,207751,158.0,164.0,148.0,149.0,2077.51,0.0,1.0
2022-10-20,1.74,1.76,1.58,1.58,70001,174.0,176.0,158.0,158.0,700.01,0.0,1.0
2022-10-21,1.93,1.9963,1.74,1.74,97619,193.0,199.63,174.0,174.0,976.19,0.0,1.0
2022-10-24,2.175,2.605,1.96,1.99,1080137,217.5,260.5,196.0,199.0,10801.37,0.0,1.0
2022-10-25,2.48,2.6,2.0258,2.24,324759,248.0,260.0,202.58,224.0,3247.59,0.0,1.0
2022-10-26,2.56,2.67,2.34,2.5,158412,256.0,267.0,234.0,250.0,1584.12,0.0,1.0
2022-10-27,2.63,2.81,2.5,2.64,159313,263.0,281.0,250.0,264.0,1593.13,0.0,1.0
2022-10-28,2.43,2.72,2.22,2.72,66928,243.0,272.0,222.0,272.0,669.28,0.0,1.0
2022-10-31,2.445,2.5058,2.2899,2.38,39773,244.5,250.58,228.99,238.0,397.73,0.0,1.0
2022-11-01,2.67,2.7473,2.4493,2.45,184989,267.0,274.73,244.93,245.0,1849.89,0.0,1.0
2022-11-02,2.56,2.83,2.5,2.83,103802,256.0,283.0,250.0,283.0,1038.02,0.0,1.0
2022-11-03,2.4,2.55,2.35,2.49,53880,240.0,255.0,235.0,249.0,538.8,0.0,1.0
2022-11-04,2.39,2.51,2.23,2.415,28222,239.0,251.0,223.0,241.5,282.22,0.0,1.0
2022-11-07,2.32,2.43,2.2363,2.37,25368,232.0,243.0,223.63,237.0,253.68,0.0,1.0
2022-11-08,2.16,2.355,2.09,2.22,36727,216.0,235.5,209.0,222.0,367.27,0.0,1.0
2022-11-09,2.14,2.48,2.14,2.24,49014,214.0,248.0,214.0,224.0,490.14,0.0,1.0
2022-11-10,2.16,2.24,2.1123,2.18,18795,216.0,224.0,211.23,218.0,187.95,0.0,1.0
2022-11-11,2.18,2.21,2.1,2.105,23992,218.0,221.0,210.0,210.5,239.92,0.0,1.0
2022-11-14,1.92,2.22,1.8604,2.22,37966,192.0,222.0,186.04,222.0,379.66,0.0,1.0
2022-11-15,1.65,1.99,1.54,1.88,119804,165.0,199.0,154.0,188.0,1198.04,0.0,1.0
2022-11-16,1.75,1.76,1.65,1.76,27096,175.0,176.0,165.0,176.0,270.96,0.0,1.0
2022-11-17,1.55,1.8,1.55,1.8,43652,155.0,180.0,155.0,180.0,436.52,0.0,1.0
2022-11-18,1.57,1.6463,1.5,1.56,17627,157.0,164.63,150.0,156.0,176.27,0.0,1.0
2022-11-21,1.54,1.56,1.5,1.5,11646,154.0,156.0,150.0,150.0,116.46,0.0,1.0
2022-11-22,1.45,1.5,1.45,1.493,18925,145.0,150.0,145.0,149.3,189.25,0.0,1.0
2022-11-23,1.46,1.4999,1.439,1.46,10383,146.0,149.99,143.9,146.0,103.83,0.0,1.0
2022-11-25,1.4007,1.4555,1.32,1.435,21689,140.07,145.55,132.0,143.5,216.89,0.0,1.0
2022-11-28,1.32,1.38,1.31,1.35,17730,132.0,138.0,131.0,135.0,177.3,0.0,1.0
2022-11-29,1.2,1.3224,1.19,1.3224,48136,120.0,132.24,119.0,132.24,481.36,0.0,1.0
2022-11-30,1.22,1.25,1.17,1.25,17575,122.0,125.0,117.0,125.0,175.75,0.0,1.0
2022-12-01,1.28,1.41,1.227,1.2488,50946,128.0,141.0,122.7,124.88,509.46,0.0,1.0
2022-12-02,1.28,1.3,1.24,1.2915,10944,128.0,130.0,124.0,129.15,109.44,0.0,1.0
2022-12-05,1.34,1.45,1.27,1.2993,79556,134.0,145.0,127.0,129.93,795.56,0.0,1.0
2022-12-06,1.55,1.59,1.31,1.33,145354,155.0,159.0,131.0,133.0,1453.54,0.0,1.0
2022-12-07,1.4,1.4987,1.2882,1.34,33059,140.0,149.87,128.82,134.0,330.59,0.0,1.0
2022-12-08,1.26,1.42,1.24,1.35,44492,126.0,142.0,124.0,135.0,444.92,0.0,1.0
2022-12-09,1.29,1.31,1.2,1.22,25222,129.0,131.0,120.0,122.0,252.22,0.0,1.0
2022-12-12,1.27,1.2994,1.21,1.26,24007,127.0,129.94,121.0,126.0,240.07,0.0,1.0
2022-12-13,1.23,1.2844,1.17,1.2408,55325,123.0,128.44,117.0,124.08,553.25,0.0,1.0
2022-12-14,1.125,1.24,1.06,1.22,66096,112.5,124.0,106.0,122.0,660.96,0.0,1.0
2022-12-15,1.0,1.09,0.9793,1.09,52344,100.0,109.0,97.93,109.0,523.44,0.0,1.0
2022-12-16,0.9852,1.0099,0.929864,0.99,27318,98.52,100.99,92.9864,99.0,273.18,0.0,1.0
2022-12-19,0.9,1.02,0.8001,1.02,24803,90.0,102.0,80.01,102.0,248.03,0.0,1.0
2022-12-20,0.8,1.01,0.78,0.945,32155,80.0,101.0,78.0,94.5,321.55,0.0,1.0
2022-12-21,0.89,0.9478,0.8001,0.8001,53808,89.0,94.78,80.01,80.01,538.08,0.0,1.0
2022-12-22,0.89,0.95,0.8213,0.83,6215,89.0,95.0,82.13,83.0,62.15,0.0,1.0
2022-12-23,0.8899,1.02,0.8899,0.89,18946,88.99,102.0,88.99,89.0,189.46,0.0,1.0
2022-12-27,0.8694,0.93,0.8,0.93,33104,86.94,93.0,80.0,93.0,331.04,0.0,1.0
2022-12-28,0.81,1.03,0.81,0.85,47884,81.0,103.0,81.0,85.0,478.84,0.0,1.0
2022-12-29,0.800258,0.8599,0.8,0.81,30604,80.0258,85.99,80.0,81.0,306.04,0.0,1.0
2022-12-30,0.839899,0.936842,0.79,0.8403,34183,83.9899,93.6842,79.0,84.03,341.83,0.0,1.0
2023-01-03,0.833976,0.88,0.82,0.8799,19764,83.3976,88.0,82.0,87.99,197.64,0.0,1.0
2023-01-04,0.8103,0.8765,0.8,0.8765,32415,81.03,87.65,80.0,87.65,324.15,0.0,1.0
2023-01-05,0.78,0.87,0.7407,0.87,16745,78.0,87.0,74.07,87.0,167.45,0.0,1.0
2023-01-06,0.775099,0.8199,0.75,0.8,39976,77.5099,81.99,75.0,80.0,399.76,0.0,1.0
2023-01-09,0.8022,0.8489,0.78935,0.8489,12823,80.22,84.89,78.935,84.89,128.23,0.0,1.0
2023-01-10,0.8121,0.872,0.805,0.872,9161,81.21,87.2,80.5,87.2,91.61,0.0,1.0
2023-01-11,0.9038,1.14,0.8714,1.14,36738,90.38,114.0,87.14,114.0,367.38,0.0,1.0
2023-01-12,0.92,0.9865,0.91,0.9523,18172,92.0,98.65,91.0,95.23,181.72,0.0,1.0
2023-01-13,0.8993,0.99,0.8803,0.99,17028,89.93,99.0,88.03,99.0,170.28,0.0,1.0
2023-01-17,0.855049,0.8805,0.81,0.88,37439,85.5049,88.05,81.0,88.0,374.39,0.0,1.0
2023-01-18,0.81,0.85,0.7614,0.81,30637,81.0,85.0,76.14,81.0,306.37,0.0,1.0
2023-01-19,0.8072,0.83,0.8,0.83,3762,80.72,83.0,80.0,83.0,37.62,0.0,1.0
2023-01-20,0.805,0.899999,0.7804,0.8072,36265,80.5,89.9999,78.04,80.72,362.65,0.0,1.0
2023-01-23,0.7895,0.8947,0.71,0.8,63075,78.95,89.47,71.0,80.0,630.75,0.0,1.0
2023-01-24,0.7796,0.8,0.7564,0.7896,16134,77.96,80.0,75.64,78.96,161.34,0.0,1.0
2023-01-25,0.7994,0.7999,0.744,0.7871,22972,79.94,79.99,74.4,78.71,229.72,0.0,1.0
2023-01-26,0.7812,0.7999,0.763,0.7703,9490,78.12,79.99,76.3,77.03,94.9,0.0,1.0
2023-01-27,0.8701,0.9219,0.7614,0.7614,96805,87.01,92.19,76.14,76.14,968.05,0.0,1.0
2023-01-30,2.35,2.61,1.15,1.15,77155367,235.0,261.0,115.0,115.0,771553.67,0.0,1.0
2023-01-31,2.14,2.65,1.8,1.88,5119875,214.0,265.0,180.0,188.0,51198.75,0.0,1.0
2023-02-01,1.9,2.2,1.8107,1.94,982505,190.0,220.0,181.07,194.0,9825.05,0.0,1.0
2023-02-02,1.42,1.97,1.4,1.8,852234,142.0,197.0,140.0,180.0,8522.34,0.0,1.0
2023-02-03,3.4,3.95,2.0901,2.63,65976984,340.0,395.0,209.01,263.0,659769.84,0.0,1.0
2023-02-06,2.8,3.09,2.5184,2.93,5158165,280.0,309.0,251.84,293.0,51581.65,0.0,1.0
2023-02-07,2.74,3.3,2.555,2.73,2618585,274.0,330.0,255.5,273.0,26185.85,0.0,1.0
2023-02-08,2.67,2.93,2.45,2.69,602044,267.0,293.0,245.0,269.0,6020.44,0.0,1.0
2023-02-09,2.71,2.91,2.51,2.67,906733,271.0,291.0,251.0,267.0,9067.33,0.0,1.0
2023-02-10,2.42,2.71,2.31,2.71,411769,242.0,271.0,231.0,271.0,4117.69,0.0,1.0
2023-02-13,2.26,2.39,2.03,2.35,280096,226.0,239.0,203.0,235.0,2800.96,0.0,1.0
2023-02-14,1.95,2.245,1.86,2.23,386958,195.0,224.5,186.0,223.0,3869.58,0.0,1.0
2023-02-15,1.94,2.09,1.87,1.92,156813,194.0,209.0,187.0,192.0,1568.13,0.0,1.0
2023-02-16,1.84,2.04,1.8,1.94,131978,184.0,204.0,180.0,194.0,1319.78,0.0,1.0
2023-02-17,1.77,1.84,1.77,1.84,102329,177.0,184.0,177.0,184.0,1023.29,0.0,1.0
2023-02-21,1.53,1.78,1.5,1.72,104268,153.0,178.0,150.0,172.0,1042.68,0.0,1.0
2023-02-22,1.52,1.5532,1.48,1.48,66535,152.0,155.32,148.0,148.0,665.35,0.0,1.0
2023-02-23,1.5,1.75,1.46,1.49,105578,150.0,175.0,146.0,149.0,1055.78,0.0,1.0
2023-02-24,1.46,1.54,1.44,1.46,64104,146.0,154.0,144.0,146.0,641.04,0.0,1.0
2023-02-27,1.33,1.4597,1.31,1.38,88078,133.0,145.97,131.0,138.0,880.78,0.0,1.0
2023-02-28,1.36,1.375,1.33,1.33,18089,136.0,137.5,133.0,133.0,180.89,0.0,1.0
2023-03-01,1.39,1.47,1.33,1.4,73952,139.0,147.0,133.0,140.0,739.52,0.0,1.0
2023-03-02,1.31,1.4,1.27,1.4,67709,131.0,140.0,127.0,140.0,677.09,0.0,1.0
2023-03-03,1.31,1.37,1.2654,1.28,37661,131.0,137.0,126.54,128.0,376.61,0.0,1.0
2023-03-06,1.35,1.47,1.31,1.43,53297,135.0,147.0,131.0,143.0,532.97,0.0,1.0
2023-03-07,1.31,1.35,1.28,1.32,25440,131.0,135.0,128.0,132.0,254.4,0.0,1.0
2023-03-08,1.29,1.37,1.2807,1.2807,19600,129.0,137.0,128.07,128.07,196,0.0,1.0
2023-03-09,1.28,1.3798,1.27,1.305,16240,128.0,137.98,127.0,130.5,162.4,0.0,1.0
2023-03-10,1.16,1.351,1.11,1.24,65069,116.0,135.1,111.0,124.0,650.69,0.0,1.0
2023-03-13,1.1,1.1347,1.07,1.13,37496,110.0,113.47,107.0,113.0,374.96,0.0,1.0
2023-03-14,1.15,1.25,1.1164,1.1164,49713,115.0,125.0,111.64,111.64,497.13,0.0,1.0
2023-03-15,1.1,1.14,1.06,1.08,53472,110.0,114.0,106.0,108.0,534.72,0.0,1.0
2023-03-16,1.01,1.101,0.9845,1.101,75006,101.0,110.1,98.45,110.1,750.06,0.0,1.0
2023-03-17,1.11,1.16,1.06,1.15,41945,111.0,116.0,106.0,115.0,419.45,0.0,1.0
2023-03-20,0.97,1.16,0.9621,1.16,169826,97.0,116.0,96.21,116.0,1698.26,0.0,1.0
2023-03-21,1.0447,1.1,1.01,1.02,59348,104.47,110.0,101.0,102.0,593.48,0.0,1.0
2023-03-22,1.04,1.129,1.01,1.08,68912,104.0,112.9,101.0,108.0,689.12,0.0,1.0
2023-03-23,1.0225,1.0489,0.96,1.01,33734,102.25,104.89,96.0,101.0,337.34,0.0,1.0
2023-03-24,0.98,1.06,0.97,1.03,21079,98.0,106.0,97.0,103.0,210.79,0.0,1.0
2023-03-27,1.02,1.11,1.01,1.11,24606,102.0,111.0,101.0,111.0,246.06,0.0,1.0
2023-03-28,1.03,1.1,1.0,1.0,21522,103.0,110.0,100.0,100.0,215.22,0.0,1.0
2023-03-29,1.0,1.02,0.98,1.0115,54737,100.0,102.0,98.0,101.15,547.37,0.0,1.0
2023-03-30,0.985,1.08,0.97,0.9871,57002,98.5,108.0,97.0,98.71,570.02,0.0,1.0
2023-03-31,0.987,1.0199,0.9696,1.01,25127,98.7,101.99,96.96,101.0,251.27,0.0,1.0
2023-04-03,1.01,1.05,0.95,0.95,53114,101.0,105.0,95.0,95.0,531.14,0.0,1.0
2023-04-04,0.97,1.0,0.93,1.0,82537,97.0,100.0,93.0,100.0,825.37,0.0,1.0
2023-04-05,0.92,0.9899,0.9013,0.98,38224,92.0,98.99,90.13,98.0,382.24,0.0,1.0
2023-04-06,0.905,0.96,0.905,0.96,13683,90.5,96.0,90.5,96.0,136.83,0.0,1.0
2023-04-10,0.9525,0.9919,0.91,0.91,16978,95.25,99.19,91.0,91.0,169.78,0.0,1.0
2023-04-11,1.06,1.06,0.9,0.9405,111059,106.0,106.0,90.0,94.05,1110.59,0.0,1.0
2023-04-12,1.2387,1.29,1.08,1.1,163874,123.87,129.0,108.0,110.0,1638.74,0.0,1.0
2023-04-13,1.17,1.27,1.06,1.27,210141,117.0,127.0,106.0,127.0,2101.41,0.0,1.0
2023-04-14,1.07,1.49,1.0001,1.17,597879,107.0,149.0,100.01,117.0,5978.79,0.0,1.0
2023-04-17,1.1674,1.21,1.04,1.1,286165,116.74,121.0,104.0,110.0,2861.65,0.0,1.0
2023-04-18,1.1,1.1655,1.07,1.13,66179,110.0,116.55,107.0,113.0,661.79,0.0,1.0
2023-04-19,1.09,1.1302,1.07,1.13,66134,109.0,113.02,107.0,113.0,661.34,0.0,1.0
2023-04-20,1.0538,1.105,1.02,1.09,71802,105.38,110.5,102.0,109.0,718.02,0.0,1.0
2023-04-21,0.9901,1.1,0.9352,1.1,120442,99.01,110.0,93.52,110.0,1204.42,0.0,1.0
2023-04-24,0.89,1.03,0.8801,1.03,131598,89.0,103.0,88.01,103.0,1315.98,0.0,1.0
2023-04-25,0.8797,0.935,0.8797,0.9345,102544,87.97,93.5,87.97,93.45,1025.44,0.0,1.0
2023-04-26,0.88,0.935,0.88,0.93,71250,88.0,93.5,88.0,93.0,712.5,0.0,1.0
2023-04-27,0.9,0.9339,0.8501,0.88,58997,90.0,93.39,85.01,88.0,589.97,0.0,1.0
2023-04-28,0.8875,0.907625,0.864,0.907625,61685,88.75,90.7625,86.4,90.7625,616.85,0.0,1.0
2023-05-01,0.8451,0.8806,0.83,0.8701,57699,84.51,88.06,83.0,87.01,576.99,0.0,1.0
2023-05-02,0.8436,0.935,0.8,0.8383,66833,84.36,93.5,80.0,83.83,668.33,0.0,1.0
2023-05-03,0.87,0.9199,0.8101,0.866499,40349,87.0,91.99,81.01,86.6499,403.49,0.0,1.0
2023-05-04,0.83,0.934899,0.8101,0.9,31137,83.0,93.4899,81.01,90.0,311.37,0.0,1.0
2023-05-05,0.879999,0.935,0.83,0.88,31884,87.9999,93.5,83.0,88.0,318.84,0.0,1.0
2023-05-08,0.88,0.935,0.83,0.83,36056,88.0,93.5,83.0,83.0,360.56,0.0,1.0
2023-05-09,0.8507,0.94,0.840455,0.919,38493,85.07,94.0,84.0455,91.9,384.93,0.0,1.0
2023-05-10,0.871,0.9387,0.8551,0.9033,30268,87.1,93.87,85.51,90.33,302.68,0.0,1.0
2023-05-11,1.2,1.32,0.900243,0.9387,749356,120.0,132.0,90.0243,93.87,7493.56,0.0,1.0
2023-05-12,1.1,1.1897,1.06,1.18,140536,110.0,118.97,106.0,118.0,1405.36,0.0,1.0
2023-05-15,0.95,1.12,0.8556,1.12,202195,95.0,112.0,85.56,112.0,2021.95,0.0,1.0
2023-05-16,0.8617,0.9596,0.8617,0.9596,52690,86.17,95.96,86.17,95.96,526.9,0.0,1.0
2023-05-17,0.835001,0.8803,0.815,0.8803,85926,83.5001,88.03,81.5,88.03,859.26,0.0,1.0
2023-05-18,0.858099,0.87,0.8322,0.855851,37334,85.8099,87.0,83.22,85.5851,373.34,0.0,1.0
2023-05-19,0.87,0.89,0.84,0.8411,17938,87.0,89.0,84.0,84.11,179.38,0.0,1.0
2023-05-22,0.9,0.92,0.86,0.8788,67925,90.0,92.0,86.0,87.88,679.25,0.0,1.0
2023-05-23,0.911,0.9556,0.8601,0.9,77185,91.1,95.56,86.01,90.0,771.85,0.0,1.0
2023-05-24,0.9304,0.9304,0.88,0.91,44635,93.04,93.04,88.0,91.0,446.35,0.0,1.0
2023-05-25,1.26,1.28,0.9101,0.92,521185,126.0,128.0,91.01,92.0,5211.85,0.0,1.0
2023-05-26,1.06,1.24,0.98,1.24,171929,106.0,124.0,98.0,124.0,1719.29,0.0,1.0
2023-05-30,1.02,1.06,0.9601,1.06,57940,102.0,106.0,96.01,106.0,579.4,0.0,1.0
2023-05-31,1.0,1.03,0.9782,1.025,42839,100.0,103.0,97.82,102.5,428.39,0.0,1.0
2023-06-01,0.9989,1.0299,0.95,0.97,57416,99.89,102.99,95.0,97.0,574.16,0.0,1.0
2023-06-02,1.07,1.12,0.9901,1.075,74704,107.0,112.0,99.01,107.5,747.04,0.0,1.0
2023-06-05,1.1,1.12,1.0311,1.12,54231,110.0,112.0,103.11,112.0,542.31,0.0,1.0
2023-06-06,1.05,1.09,1.05,1.08,35962,105.0,109.0,105.0,108.0,359.62,0.0,1.0
2023-06-07,1.02,1.09,1.0,1.06,126987,102.0,109.0,100.0,106.0,1269.87,0.0,1.0
2023-06-08,1.03,1.05,0.991,1.02,73488,103.0,105.0,99.1,102.0,734.88,0.0,1.0
2023-06-09,1.02,1.06,0.99,1.0,57987,102.0,106.0,99.0,100.0,579.87,0.0,1.0
2023-06-12,0.981,1.0897,0.981,1.0,66973,98.1,108.97,98.1,100.0,669.73,0.0,1.0
2023-06-13,1.05,1.07,0.99,1.03,71859,105.0,107.0,99.0,103.0,718.59,0.0,1.0
2023-06-14,1.0067,1.0999,0.92,1.08,88525,100.67,109.99,92.0,108.0,885.25,0.0,1.0
2023-06-15,1.02,1.0571,0.9628,1.0571,41787,102.0,105.71,96.28,105.71,417.87,0.0,1.0
2023-06-16,0.975,1.05,0.950101,0.9898,52467,97.5,105.0,95.0101,98.98,524.67,0.0,1.0
2023-06-20,0.9919,1.03,0.9626,1.0,38392,99.19,103.0,96.26,100.0,383.92,0.0,1.0
2023-06-21,0.9813,1.0,0.9627,1.0,17019,98.13,100.0,96.27,100.0,170.19,0.0,1.0
2023-06-22,0.95,0.9999,0.95,0.98,34238,95.0,99.99,95.0,98.0,342.38,0.0,1.0
2023-06-23,0.9545,0.985,0.9298,0.95,17024,95.45,98.5,92.98,95.0,170.24,0.0,1.0
2023-06-26,0.9505,1.0,0.9181,0.9642,28352,95.05,100.0,91.81,96.42,283.52,0.0,1.0
2023-06-27,0.9526,0.9899,0.9303,0.96015,33513,95.26,98.99,93.03,96.015,335.13,0.0,1.0
2023-06-28,0.9199,0.9475,0.9,0.94,66652,91.99,94.75,90.0,94.0,666.52,0.0,1.0
2023-06-29,0.910049,0.93,0.8805,0.9001,78563,91.0049,93.0,88.05,90.01,785.63,0.0,1.0
2023-06-30,0.905,0.93,0.89,0.9296,16695,90.5,93.0,89.0,92.96,166.95,0.0,1.0
2023-07-03,0.89,0.9261,0.88,0.92,52921,89.0,92.61,88.0,92.0,529.21,0.0,1.0
2023-07-05,0.9499,0.9632,0.8901,0.9,19851,94.99,96.32,89.01,90.0,198.51,0.0,1.0
2023-07-06,0.91,0.9833,0.9,0.9455,16665,91.0,98.33,90.0,94.55,166.65,0.0,1.0
2023-07-07,0.8822,0.9596,0.88,0.8901,20019,88.22,95.96,88.0,89.01,200.19,0.0,1.0
2023-07-10,0.915,0.99,0.8887,0.99,18584,91.5,99.0,88.87,99.0,185.84,0.0,1.0
2023-07-11,0.95,0.9577,0.8901,0.916,11641,95.0,95.77,89.01,91.6,116.41,0.0,1.0
2023-07-12,0.895601,0.92505,0.884,0.8958,45199,89.5601,92.505,88.4,89.58,451.99,0.0,1.0
2023-07-13,0.96,0.96,0.9,0.92,34761,96.0,96.0,90.0,92.0,347.61,0.0,1.0
2023-07-14,0.95,0.9598,0.92,0.94,18793,95.0,95.98,92.0,94.0,187.93,0.0,1.0
2023-07-17,0.9795,0.9795,0.95,0.97,3250,97.95,97.95,95.0,97.0,32.5,0.0,1.0
2023-07-18,0.9798,0.99,0.96,0.99,10707,97.98,99.0,96.0,99.0,107.07,0.0,1.0
2023-07-19,0.9283,0.9588,0.92,0.94,46618,92.83,95.88,92.0,94.0,466.18,0.0,1.0
2023-07-20,0.9,0.95,0.9,0.92,36502,90.0,95.0,90.0,92.0,365.02,0.0,1.0
2023-07-21,0.88,0.9174,0.876,0.9174,38829,88.0,91.74,87.6,91.74,388.29,0.0,1.0
2023-07-24,0.92,0.92,0.8501,0.900001,35295,92.0,92.0,85.01,90.0001,352.95,0.0,1.0
2023-07-25,0.863,0.97,0.851,0.919,58505,86.3,97.0,85.1,91.9,585.05,0.0,1.0
2023-07-26,0.88,0.9,0.863,0.8801,67477,88.0,90.0,86.3,88.01,674.77,0.0,1.0
2023-07-27,0.88,0.92,0.879,0.880101,61790,88.0,92.0,87.9,88.0101,617.9,0.0,1.0
2023-07-28,0.871,0.9104,0.866,0.866,68235,87.1,91.04,86.6,86.6,682.35,0.0,1.0
2023-07-31,0.8724,0.9095,0.866201,0.866201,57867,87.24,90.95,86.6201,86.6201,578.67,0.0,1.0
2023-08-01,0.9023,0.937,0.8732,0.88001,45310,90.23,93.7,87.32,88.001,453.1,0.0,1.0
2023-08-02,0.8902,0.93,0.88,0.9133,11859,89.02,93.0,88.0,91.33,118.59,0.0,1.0
2023-08-03,0.89,0.9388,0.88,0.8802,61708,89.0,93.88,88.0,88.02,617.08,0.0,1.0
2023-08-04,0.9085,0.9307,0.8748,0.9135,22603,90.85,93.07,87.48,91.35,226.03,0.0,1.0
2023-08-07,0.8926,0.94,0.8739,0.94,256111,89.26,94.0,87.39,94.0,2561.11,0.0,1.0
2023-08-08,0.9787,0.98,0.7801,0.8926,438978,97.87,98.0,78.01,89.26,4389.78,0.0,1.0
2023-08-09,0.9,0.9767,0.9,0.9767,84158,90.0,97.67,90.0,97.67,841.58,0.0,1.0
2023-08-10,0.86,0.924,0.855,0.915607,27107,86.0,92.4,85.5,91.5607,271.07,0.0,1.0
2023-08-11,0.86,0.91,0.8201,0.86,60962,86.0,91.0,82.01,86.0,609.62,0.0,1.0
2023-08-14,0.862149,0.89,0.85,0.863,63571,86.2149,89.0,85.0,86.3,635.71,0.0,1.0
2023-08-15,0.8487,0.86,0.8201,0.8385,49084,84.87,86.0,82.01,83.85,490.84,0.0,1.0
2023-08-16,0.77,0.8464,0.76,0.8464,182102,77.0,84.64,76.0,84.64,1821.02,0.0,1.0
2023-08-17,0.7699,0.805,0.72,0.79,198688,76.99,80.5,72.0,79.0,1986.88,0.0,1.0
2023-08-18,0.72,0.774099,0.69,0.774,118569,72.0,77.4099,69.0,77.4,1185.69,0.0,1.0
2023-08-21,0.71,0.7246,0.6601,0.6984,94069,71.0,72.46,66.01,69.84,940.69,0.0,1.0
2023-08-22,0.7,0.76525,0.6628,0.6946,52962,70.0,76.525,66.28,69.46,529.62,0.0,1.0
2023-08-23,0.65,0.6905,0.601,0.6714,84079,65.0,69.05,60.1,67.14,840.79,0.0,1.0
2023-08-24,0.65,0.669899,0.61,0.6501,15812,65.0,66.9899,61.0,65.01,158.12,0.0,1.0
2023-08-25,0.67,0.6849,0.6399,0.65,17759,67.0,68.49,63.99,65.0,177.59,0.0,1.0
2023-08-28,0.72,0.749,0.67,0.67,87918,72.0,74.9,67.0,67.0,879.18,0.0,1.0
2023-08-29,0.7199,0.7399,0.6801,0.723085,14810,71.99,73.99,68.01,72.3085,148.1,0.0,1.0
2023-08-30,0.72,0.739899,0.6901,0.739899,29954,72.0,73.9899,69.01,73.9899,299.54,0.0,1.0
2023-08-31,0.7,0.7709,0.6705,0.7342,46190,70.0,77.09,67.05,73.42,461.9,0.0,1.0
2023-09-01,0.7,0.74,0.673,0.673,41151,70.0,74.0,67.3,67.3,411.51,0.0,1.0
2023-09-05,0.7301,0.76,0.73,0.73,40836,73.01,76.0,73.0,73.0,408.36,0.0,1.0
2023-09-06,0.7899,0.79,0.6928,0.7156,46048,78.99,79.0,69.28,71.56,460.48,0.0,1.0
2023-09-07,0.79,0.8,0.7086,0.7899,55069,79.0,80.0,70.86,78.99,550.69,0.0,1.0
2023-09-08,0.77,0.82,0.75,0.75,26024,77.0,82.0,75.0,75.0,260.24,0.0,1.0
2023-09-11,0.78,0.82,0.72755,0.75,24402,78.0,82.0,72.755,75.0,244.02,0.0,1.0
2023-09-12,0.7999,0.8,0.76001,0.8,12996,79.99,80.0,76.001,80.0,129.96,0.0,1.0
2023-09-13,0.83,0.85,0.79,0.79,37934,83.0,85.0,79.0,79.0,379.34,0.0,1.0
2023-09-14,0.82,0.8422,0.7803,0.839,29396,82.0,84.22,78.03,83.9,293.96,0.0,1.0
2023-09-15,0.8518,0.8518,0.68,0.8315,93508,85.18,85.18,68.0,83.15,935.08,0.0,1.0
2023-09-18,0.694,0.8518,0.68,0.8518,146538,69.4,85.18,68.0,85.18,1465.38,0.0,1.0
2023-09-19,0.44,0.7547,0.3001,0.7547,1736202,44.0,75.47,30.01,75.47,17362.02,0.0,1.0
2023-09-20,0.381,0.51,0.38,0.4001,300564,38.1,51.0,38.0,40.01,3005.64,0.0,1.0
2023-09-21,0.39,0.4298,0.365,0.4095,168302,39.0,42.98,36.5,40.95,1683.02,0.0,1.0
2023-09-22,0.4399,0.48,0.39,0.3914,266432,43.99,48.0,39.0,39.14,2664.32,0.0,1.0
2023-09-25,0.411,0.4399,0.3818,0.438,82639,41.1,43.99,38.18,43.8,826.39,0.0,1.0
2023-09-26,0.425,0.4317,0.4001,0.42,45649,42.5,43.17,40.01,42.0,456.49,0.0,1.0
2023-09-27,0.421,0.448,0.41,0.415,19867,42.1,44.8,41.0,41.5,198.67,0.0,1.0
2023-09-28,0.4224,0.4662,0.416,0.421,27632,42.24,46.62,41.6,42.1,276.32,0.0,1.0
2023-09-29,0.426,0.4662,0.4111,0.4435,41668,42.6,46.62,41.11,44.35,416.68,0.0,1.0
2023-10-02,0.4297,0.449,0.415,0.426,31775,42.97,44.9,41.5,42.6,317.75,0.0,1.0
2023-10-03,0.4298,0.44,0.42,0.44,17333,42.98,44.0,42.0,44.0,173.33,0.0,1.0
2023-10-04,0.42,0.45,0.416,0.45,21550,42.0,45.0,41.6,45.0,215.5,0.0,1.0
2023-10-05,0.3804,0.4391,0.3804,0.415,21394,38.04,43.91,38.04,41.5,213.94,0.0,1.0
2023-10-06,0.399,0.42,0.38,0.3802,28979,39.9,42.0,38.0,38.02,289.79,0.0,1.0
2023-10-09,0.3944,0.4255,0.366,0.4189,35851,39.44,42.55,36.6,41.89,358.51,0.0,1.0
2023-10-10,0.4201,0.45,0.3912,0.45,37397,42.01,45.0,39.12,45.0,373.97,0.0,1.0
2023-10-11,0.3921,0.42964,0.3921,0.42964,21187,39.21,42.964,39.21,42.964,211.87,0.0,1.0
2023-10-12,0.395,0.425,0.39,0.4132,30688,39.5,42.5,39.0,41.32,306.88,0.0,1.0
2023-10-13,0.3755,0.42,0.37,0.3822,33357,37.55,42.0,37.0,38.22,333.57,0.0,1.0
2023-10-16,0.3756,0.4199,0.3756,0.38,69040,37.56,41.99,37.56,38.0,690.4,0.0,1.0
2023-10-17,0.3885,0.4056,0.3884,0.4056,16612,38.85,40.56,38.84,40.56,166.12,0.0,1.0
2023-10-18,0.3755,0.4,0.3755,0.3806,26012,37.55,40.0,37.55,38.06,260.12,0.0,1.0
2023-10-19,0.38,0.3999,0.3755,0.375601,25871,38.0,39.99,37.55,37.5601,258.71,0.0,1.0
2023-10-20,0.3874,0.41,0.3755,0.379,78952,38.74,41.0,37.55,37.9,789.52,0.0,1.0
2023-10-23,0.3801,0.4199,0.378,0.39,125747,38.01,41.99,37.8,39.0,1257.47,0.0,1.0
2023-10-24,0.3025,0.39,0.2923,0.3801,291154,30.25,39.0,29.23,38.01,2911.54,0.0,1.0
2023-10-25,0.2454,0.325,0.2313,0.3,270415,24.54,32.5,23.13,30.0,2704.15,0.0,1.0
2023-10-26,0.2401,0.26,0.2317,0.2464,159659,24.01,26.0,23.17,24.64,1596.59,0.0,1.0
2023-10-27,0.25,0.2666,0.2445,0.25,81411,25.0,26.66,24.45,25.0,814.11,0.0,1.0
2023-10-30,0.2443,0.2776,0.2411,0.2527,86803,24.43,27.76,24.11,25.27,868.03,0.0,1.0
2023-10-31,0.2492,0.26,0.231,0.246,60016,24.92,26.0,23.1,24.6,600.16,0.0,1.0
2023-11-01,0.23,0.2599,0.2013,0.2385,387832,23.0,25.99,20.13,23.85,3878.32,0.0,1.0
2023-11-02,0.2111,0.2375,0.211,0.231,162723,21.11,23.75,21.1,23.1,1627.23,0.0,1.0
2023-11-03,0.231,0.2571,0.1953,0.21,798998,23.1,25.71,19.53,21.0,7989.98,0.0,1.0
2023-11-06,0.161,0.2488,0.145,0.2488,2139597,16.1,24.88,14.5,24.88,21395.97,0.0,1.0
2023-11-07,0.1493,0.165,0.149,0.16,1132606,14.93,16.5,14.9,16.0,11326.06,0.0,1.0
2023-11-08,0.229,0.52,0.2,0.4995,86625110,22.9,52.0,20.0,49.95,866251.1,0.0,1.0
2023-11-09,0.185,0.25,0.177,0.2132,9036095,18.5,25.0,17.7,21.32,90360.95,0.0,1.0
2023-11-10,0.1576,0.1876,0.1551,0.185,5172266,15.76,18.76,15.51,18.5,51722.66,0.0,1.0
2023-11-13,0.155,0.1703,0.155,0.1668,5567086,15.5,17.03,15.5,16.68,55670.86,0.0,1.0
2023-11-14,0.1799,0.18,0.1551,0.1588,5207786,17.99,18.0,15.51,15.88,52077.86,0.0,1.0
2023-11-15,0.15,0.245,0.1449,0.2232,68844519,15.0,24.5,14.49,22.32,688445.19,0.0,1.0
2023-11-16,0.1684,0.1885,0.15,0.169,15905228,16.84,18.85,15.0,16.9,159052.28,0.0,1.0
2023-11-17,0.1657,0.1711,0.1545,0.16,10604534,16.57,17.11,15.45,16.0,106045.34,0.0,1.0
2023-11-20,0.185,0.215,0.1774,0.19,24724239,18.5,21.5,17.74,19.0,247242.39,0.0,1.0
2023-11-21,0.1961,0.21,0.17,0.1867,12799662,19.61,21.0,17.0,18.67,127996.62,0.0,1.0
2023-11-22,0.236,0.2739,0.215,0.242,57615132,23.6,27.39,21.5,24.2,576151.32,0.0,1.0
2023-11-24,0.226,0.237,0.2065,0.2252,7909959,22.6,23.7,20.65,22.52,79099.59,0.0,1.0
2023-11-27,0.2145,0.244,0.1925,0.2423,16225755,21.45,24.4,19.25,24.23,162257.55,0.0,1.0
2023-11-28,0.2669,0.29,0.242,0.2661,44362191,26.69,29.0,24.2,26.61,443621.91,0.0,1.0
2023-11-29,0.253,0.26,0.224,0.2323,13820034,25.3,26.0,22.4,23.23,138200.34,0.0,1.0
2023-11-30,0.242,0.2509,0.2281,0.2455,11085365,24.2,25.09,22.81,24.55,110853.65,0.0,1.0
2023-12-01,0.2241,0.2324,0.215,0.221,6384683,22.41,23.24,21.5,22.1,63846.83,0.0,1.0
2023-12-04,0.189499,0.215,0.185,0.215,8261413,18.9499,21.5,18.5,21.5,82614.13,0.0,1.0
2023-12-05,0.1988,0.2442,0.1923,0.24,45423497,19.88,24.42,19.23,24.0,454234.97,0.0,1.0
2023-12-06,0.1817,0.189,0.1726,0.18,8125861,18.17,18.9,17.26,18.0,81258.61,0.0,1.0
2023-12-07,0.179,0.1949,0.1765,0.1849,3746917,17.9,19.49,17.65,18.49,37469.17,0.0,1.0
2023-12-08,0.1602,0.181,0.15,0.1795,7745558,16.02,18.1,15.0,17.95,77455.58,0.0,1.0
2023-12-11,0.1715,0.1914,0.153,0.153,6999298,17.15,19.14,15.3,15.3,69992.98,0.0,1.0
2023-12-12,0.1646,0.175,0.16,0.165,3746046,16.46,17.5,16.0,16.5,37460.46,0.0,1.0
2023-12-13,0.1623,0.17,0.16,0.16445,2699438,16.23,17.0,16.0,16.445,26994.38,0.0,1.0
2023-12-14,0.158,0.1657,0.154,0.1657,10476989,15.8,16.57,15.4,16.57,104769.89,0.0,1.0
2023-12-15,0.1771,0.187,0.162,0.18,12189644,17.71,18.7,16.2,18.0,121896.44,0.0,1.0
2023-12-18,0.1625,0.1782,0.1602,0.1727,4485170,16.25,17.82,16.02,17.27,44851.7,0.0,1.0
2023-12-19,0.1663,0.1698,0.161,0.1618,2540574,16.63,16.98,16.1,16.18,25405.74,0.0,1.0
2023-12-20,0.1602,0.1663,0.157,0.1654,2809575,16.02,16.63,15.7,16.54,28095.75,0.0,1.0
2023-12-21,0.1578,0.163,0.1541,0.162,2751535,15.78,16.3,15.41,16.2,27515.35,0.0,1.0
2023-12-22,0.173,0.1769,0.1555,0.1593,4493614,17.3,17.69,15.55,15.93,44936.14,0.0,1.0
2023-12-26,0.1711,0.178,0.1659,0.1718,2448395,17.11,17.8,16.59,17.18,24483.95,0.0,1.0
2023-12-27,0.165,0.173,0.1605,0.172,2942271,16.5,17.3,16.05,17.2,29422.71,0.0,1.0
2023-12-28,0.176,0.1795,0.1625,0.1625,2697135,17.6,17.95,16.25,16.25,26971.35,0.0,1.0
2023-12-29,0.171,0.1743,0.1655,0.1695,1248946,17.1,17.43,16.55,16.95,12489.46,0.0,1.0
2024-01-02,0.1672,0.172,0.165,0.165,1460873,16.72,17.2,16.5,16.5,14608.73,0.0,1.0
2024-01-03,0.1696,0.172,0.1616,0.1666,2078435,16.96,17.2,16.16,16.66,20784.35,0.0,1.0
2024-01-04,0.1589,0.1667,0.154,0.1667,2465551,15.89,16.67,15.4,16.67,24655.51,0.0,1.0
2024-01-05,0.1674,0.1721,0.1421,0.1554,21275571,16.74,17.21,14.21,15.54,212755.71,0.0,1.0
2024-01-08,0.1647,0.1805,0.1585,0.169,12921934,16.47,18.05,15.85,16.9,129219.34,0.0,1.0
2024-01-09,0.1533,0.16,0.1475,0.158,5771799,15.33,16.0,14.75,15.8,57717.99,0.0,1.0
2024-01-10,0.1533,0.1552,0.146,0.1538,3032531,15.33,15.52,14.6,15.38,30325.31,0.0,1.0
2024-01-11,0.142,0.154,0.1363,0.154,4594956,14.2,15.4,13.63,15.4,45949.56,0.0,1.0
2024-01-12,0.144,0.147,0.138,0.1414,2648033,14.4,14.7,13.8,14.14,26480.33,0.0,1.0
2024-01-16,0.1381,0.15,0.1376,0.15,2597691,13.81,15.0,13.76,15.0,25976.91,0.0,1.0
2024-01-17,0.1355,0.1395,0.1247,0.1384,3812414,13.55,13.95,12.47,13.84,38124.14,0.0,1.0
2024-01-18,0.1124,0.1345,0.1111,0.1345,5377365,11.24,13.45,11.11,13.45,53773.65,0.0,1.0
2024-01-19,0.119,0.1223,0.112,0.112,4155944,11.9,12.23,11.2,11.2,41559.44,0.0,1.0
2024-01-22,0.1266,0.129,0.1106,0.12,3686936,12.66,12.9,11.06,12.0,36869.36,0.0,1.0
2024-01-23,0.1219,0.1263,0.12,0.1263,1518475,12.19,12.63,12.0,12.63,15184.75,0.0,1.0
2024-01-24,0.1263,0.1265,0.1185,0.1213,2225645,12.63,12.65,11.85,12.13,22256.45,0.0,1.0
2024-01-25,0.1223,0.1271,0.12,0.1258,1151645,12.23,12.71,12.0,12.58,11516.45,0.0,1.0
2024-01-26,0.1384,0.1445,0.1265,0.13,4944922,13.84,14.45,12.65,13.0,49449.22,0.0,1.0
2024-01-29,0.1378,0.138,0.1228,0.1378,1700415,13.78,13.8,12.28,13.78,17004.15,0.0,1.0
2024-01-30,0.1349,0.1378,0.1274,0.135,837708,13.49,13.78,12.74,13.5,8377.08,0.0,1.0
2024-01-31,0.1498,0.1594,0.134,0.134,7554834,14.98,15.94,13.4,13.4,75548.34,0.0,1.0
2024-02-01,0.141,0.149,0.1377,0.148,1443555,14.1,14.9,13.77,14.8,14435.55,0.0,1.0
2024-02-02,0.1329,0.14,0.132,0.1388,1815005,13.29,14.0,13.2,13.88,18150.05,0.0,1.0
2024-02-05,0.13,0.13545,0.1257,0.1322,833801,13.0,13.545,12.57,13.22,8338.01,0.0,1.0
2024-02-06,0.1295,0.134,0.1255,0.1295,532189,12.95,13.4,12.55,12.95,5321.89,0.0,1.0
2024-02-07,0.1281,0.1349,0.126,0.13,567881,12.81,13.49,12.6,13.0,5678.81,0.0,1.0
2024-02-08,0.125,0.134799,0.1225,0.127,930868,12.5,13.4799,12.25,12.7,9308.68,0.0,1.0
2024-02-09,0.1265,0.1309,0.1225,0.1275,864745,12.65,13.09,12.25,12.75,8647.45,0.0,1.0
2024-02-12,0.127,0.132,0.1251,0.132,934473,12.7,13.2,12.51,13.2,9344.73,0.0,1.0
2024-02-13,0.1207,0.1269,0.1153,0.126,985196,12.07,12.69,11.53,12.6,9851.96,0.0,1.0
2024-02-14,0.121,0.1236,0.115,0.1199,1078939,12.1,12.36,11.5,11.99,10789.39,0.0,1.0
2024-02-15,0.127,0.127,0.1196,0.12,798262,12.7,12.7,11.96,12.0,7982.62,0.0,1.0
2024-02-16,0.1267,0.1285,0.1225,0.1271,605349,12.67,12.85,12.25,12.71,6053.49,0.0,1.0
2024-02-20,0.1212,0.126,0.1183,0.1232,946861,12.12,12.6,11.83,12.32,9468.61,0.0,1.0
2024-02-21,0.1199,0.1225,0.1173,0.12,832740,11.99,12.25,11.73,12.0,8327.4,0.0,1.0
2024-02-22,0.1166,0.12,0.1166,0.12,722579,11.66,12.0,11.66,12.0,7225.79,0.0,1.0
2024-02-23,0.1188,0.1249,0.1165,0.1165,1309212,11.88,12.49,11.65,11.65,13092.12,0.0,1.0
2024-02-26,0.117,0.123,0.1151,0.123,1181891,11.7,12.3,11.51,12.3,11818.91,0.0,1.0
2024-02-27,0.1226,0.1229,0.114,0.1186,906407,12.26,12.29,11.4,11.86,9064.07,0.0,1.0
2024-02-28,0.1164,0.1222,0.1152,0.122,804245,11.64,12.22,11.52,12.2,8042.45,0.0,1.0
2024-02-29,0.118,0.1199,0.1125,0.1169,740272,11.8,11.99,11.25,11.69,7402.72,0.0,1.0
2024-03-01,0.1214,0.1229,0.115,0.1168,1015865,12.14,12.29,11.5,11.68,10158.65,0.0,1.0
2024-03-04,0.1323,0.1333,0.12,0.12,2403965,13.23,13.33,12.0,12.0,24039.65,0.0,1.0
2024-03-05,0.1791,0.185,0.1278,0.135,12383068,17.91,18.5,12.78,13.5,123830.68,0.0,1.0
2024-03-06,0.13,0.142,0.123,0.14,4566344,13.0,14.2,12.3,14.0,45663.44,0.0,1.0
2024-03-07,0.1262,0.13,0.1201,0.13,1639670,12.62,13.0,12.01,13.0,16396.7,0.0,1.0
2024-03-08,0.1217,0.13,0.1161,0.13,1485105,12.17,13.0,11.61,13.0,14851.05,0.0,1.0
2024-03-11,0.121,0.125,0.117,0.123,784753,12.1,12.5,11.7,12.3,7847.53,0.0,1.0
2024-03-12,0.1169,0.1229,0.1131,0.12,2750162,11.69,12.29,11.31,12.0,27501.62,0.0,1.0
2024-03-13,0.1182,0.1197,0.1152,0.116,1313828,11.82,11.97,11.52,11.6,13138.28,0.0,1.0
2024-03-14,0.125,0.1269,0.1176,0.1184,1246563,12.5,12.69,11.76,11.84,12465.63,0.0,1.0
2024-03-15,0.1267,0.1349,0.126,0.126,1972908,12.67,13.49,12.6,12.6,19729.08,0.0,1.0
2024-03-18,0.122,0.1323,0.12,0.1323,1450520,12.2,13.23,12.0,13.23,14505.2,0.0,1.0
2024-03-19,0.127,0.1293,0.117,0.1199,1375975,12.7,12.93,11.7,11.99,13759.75,0.0,1.0
2024-03-20,0.1245,0.1291,0.1215,0.129,1072698,12.45,12.91,12.15,12.9,10726.98,0.0,1.0
2024-03-21,0.1196,0.126,0.1183,0.1229,807962,11.96,12.6,11.83,12.29,8079.62,0.0,1.0
2024-03-22,0.12,0.1209,0.118,0.12,670019,12.0,12.09,11.8,12.0,6700.19,0.0,1.0
2024-03-25,0.12,0.1249,0.1196,0.12,454503,12.0,12.49,11.96,12.0,4545.03,0.0,1.0
2024-03-26,0.1199,0.123,0.117,0.123,914124,11.99,12.3,11.7,12.3,9141.24,0.0,1.0
2024-03-27,0.1171,0.12,0.116,0.1179,819234,11.71,12.0,11.6,11.79,8192.34,0.0,1.0
2024-03-28,0.1169,0.121,0.1147,0.12,1482600,11.69,12.1,11.47,12.0,14826,0.0,1.0
2024-04-01,0.1116,0.119799,0.1103,0.1175,1124073,11.16,11.9799,11.03,11.75,11240.73,0.0,1.0
2024-04-02,0.1048,0.1141,0.1021,0.114,1553911,10.48,11.41,10.21,11.4,15539.11,0.0,1.0
2024-04-03,0.1057,0.1085,0.103,0.108,905403,10.57,10.85,10.3,10.8,9054.03,0.0,1.0
2024-04-04,0.1075,0.11,0.104,0.1052,1069034,10.75,11.0,10.4,10.52,10690.34,0.0,1.0
2024-04-05,0.1096,0.112,0.105,0.105,723038,10.96,11.2,10.5,10.5,7230.38,0.0,1.0
2024-04-08,0.1082,0.1114,0.105,0.107,568445,10.82,11.14,10.5,10.7,5684.45,0.0,1.0
2024-04-09,0.1127,0.1128,0.1064,0.1064,821849,11.27,11.28,10.64,10.64,8218.49,0.0,1.0
2024-04-10,0.1118,0.12,0.1045,0.12,1151039,11.18,12.0,10.45,12.0,11510.39,0.0,1.0
2024-04-11,0.1069,0.112,0.1061,0.1111,631216,10.69,11.2,10.61,11.11,6312.16,0.0,1.0
2024-04-12,0.107,0.1088,0.101,0.1059,991863,10.7,10.88,10.1,10.59,9918.63,0.0,1.0
2024-04-15,0.1025,0.1099,0.101,0.1082,1104889,10.25,10.99,10.1,10.82,11048.89,0.0,1.0
2024-04-16,0.104,0.1056,0.0905,0.1017,1751716,10.4,10.56,9.05,10.17,17517.16,0.0,1.0
2024-04-17,0.101,0.105,0.0998,0.103,523546,10.1,10.5,9.98,10.3,5235.46,0.0,1.0
2024-04-18,0.1085,0.11,0.0985,0.1007,673354,10.85,11.0,9.85,10.07,6733.54,0.0,1.0
2024-04-19,0.1001,0.1084,0.099,0.1052,1213582,10.01,10.84,9.9,10.52,12135.82,0.0,1.0
2024-04-22,0.0999,0.102,0.0981,0.102,675675,9.99,10.2,9.81,10.2,6756.75,0.0,1.0
2024-04-23,0.0989,0.102,0.098,0.0995,533652,9.89,10.2,9.8,9.95,5336.52,0.0,1.0
2024-04-24,0.1079,0.1278,0.104,0.1178,29903248,10.79,12.78,10.4,11.78,299032.48,0.0,1.0
2024-04-25,0.0999,0.1058,0.0961,0.1,2863918,9.99,10.58,9.61,10.0,28639.18,0.0,1.0
2024-04-26,0.0974,0.1017,0.0936,0.0969,1665925,9.74,10.17,9.36,9.69,16659.25,0.0,1.0
2024-04-29,0.0964,0.0984,0.092,0.095,1328271,9.64,9.84,9.2,9.5,13282.71,0.0,1.0
2024-04-30,0.0924,0.0964,0.091,0.0935,998281,9.24,9.64,9.1,9.35,9982.81,0.0,1.0
2024-05-01,0.0926,0.0953,0.091,0.0938,637893,9.26,9.53,9.1,9.38,6378.93,0.0,1.0
2024-05-02,0.0945,0.0945,0.0908,0.0926,1330269,9.45,9.45,9.08,9.26,13302.69,0.0,1.0
2024-05-03,0.0888,0.0943,0.088,0.0942,1459730,8.88,9.43,8.8,9.42,14597.3,0.0,1.0
2024-05-06,0.0861,0.0905,0.0861,0.0905,2145538,8.61,9.05,8.61,9.05,21455.38,0.0,1.0
2024-05-07,0.0868,0.0911,0.085,0.091,1518376,8.68,9.11,8.5,9.1,15183.76,0.0,1.0
2024-05-08,0.089,0.0898,0.0854,0.086,1099674,8.9,8.98,8.54,8.6,10996.74,0.0,1.0
2024-05-09,0.0899,0.0917,0.0872,0.09,934163,8.99,9.17,8.72,9.0,9341.63,0.0,1.0
2024-05-10,0.088,0.0893,0.0871,0.0872,748427,8.8,8.93,8.71,8.72,7484.27,0.0,1.0
2024-05-13,0.0706,0.075,0.0681,0.075,5360701,7.06,7.5,6.81,7.5,53607.01,0.0,1.0
2024-05-14,0.0791,0.082,0.0721,0.0735,3197502,7.91,8.2,7.21,7.35,31975.02,0.0,1.0
2024-05-15,0.0899,0.0899,0.0735,0.083,7421048,8.99,8.99,7.35,8.3,74210.48,0.0,1.0
2024-05-16,0.1131,0.135,0.0782,0.08835,41119592,11.31,13.5,7.82,8.835,411195.92,0.0,1.0
2024-05-17,6.97,8.7044,6.83,8.7,345768,6.97,8.7044,6.83,8.7,345768,0.0,0.01
2024-05-20,5.88,6.9499,5.802,6.81,165778,5.88,6.9499,5.802,6.81,165778,0.0,1.0
2024-05-21,5.63,6.07,5.5705,5.94,89277,5.63,6.07,5.5705,5.94,89277,0.0,1.0
2024-05-22,5.42,5.98,5.21,5.51,98417,5.42,5.98,5.21,5.51,98417,0.0,1.0
2024-05-23,5.53,5.55,5.21,5.34,44591,5.53,5.55,5.21,5.34,44591,0.0,1.0
2024-05-24,6.2,6.59,5.52,5.53,250982,6.2,6.59,5.52,5.53,250982,0.0,1.0
2024-05-28,6.41,6.7,6.11,6.11,51415,6.41,6.7,6.11,6.11,51415,0.0,1.0
2024-05-29,6.792,6.84,6.31,6.43,45494,6.792,6.84,6.31,6.43,45494,0.0,1.0
2024-05-30,6.81,7.57,6.69,6.94,97415,6.81,7.57,6.69,6.94,97415,0.0,1.0
2024-05-31,5.5,6.81,5.46,6.49,105869,5.5,6.81,5.46,6.49,105869,0.0,1.0
2024-06-03,5.69,5.9,5.52,5.52,61529,5.69,5.9,5.52,5.52,61529,0.0,1.0
2024-06-04,5.15,5.97,5.1001,5.69,112775,5.15,5.97,5.1001,5.69,112775,0.0,1.0
2024-06-05,5.55,5.6899,5.2,5.34,47825,5.55,5.6899,5.2,5.34,47825,0.0,1.0
2024-06-06,5.74,5.84,5.2848,5.36,34326,5.74,5.84,5.2848,5.36,34326,0.0,1.0
2024-06-07,5.83,5.9,5.52,5.6328,34973,5.83,5.9,5.52,5.6328,34973,0.0,1.0
2024-06-10,5.65,5.82,5.5925,5.67,14543,5.65,5.82,5.5925,5.67,14543,0.0,1.0
2024-06-11,5.481,5.7399,5.27,5.58,61885,5.481,5.7399,5.27,5.58,61885,0.0,1.0
2024-06-12,5.3,5.51,5.24,5.41,21779,5.3,5.51,5.24,5.41,21779,0.0,1.0
2024-06-13,5.31,5.45,5.22,5.45,12296,5.31,5.45,5.22,5.45,12296,0.0,1.0
2024-06-14,5.38,5.49,5.26,5.48,19974,5.38,5.49,5.26,5.48,19974,0.0,1.0
2024-06-17,5.29,5.59,5.2,5.5,33115,5.29,5.59,5.2,5.5,33115,0.0,1.0
2024-06-18,5.11,5.4053,5.11,5.22,31285,5.11,5.4053,5.11,5.22,31285,0.0,1.0
2024-06-20,5.15,5.4,5.1389,5.4,13421,5.15,5.4,5.1389,5.4,13421,0.0,1.0
2024-06-21,5.25,5.34,5.11,5.14,19914,5.25,5.34,5.11,5.14,19914,0.0,1.0
2024-06-24,5.55,5.63,5.27,5.27,17393,5.55,5.63,5.27,5.27,17393,0.0,1.0
2024-06-25,5.35,5.4899,5.22,5.3119,34275,5.35,5.4899,5.22,5.3119,34275,0.0,1.0
2024-06-26,5.18,5.2601,5.1447,5.1447,14705,5.18,5.2601,5.1447,5.1447,14705,0.0,1.0
2024-06-27,5.3,5.77,5.09,5.1762,67619,5.3,5.77,5.09,5.1762,67619,0.0,1.0
2024-06-28,5.21,5.6,5.13,5.3,75930,5.21,5.6,5.13,5.3,75930,0.0,1.0
2024-07-01,5.06,5.4347,5.04,5.19,18347,5.06,5.4347,5.04,5.19,18347,0.0,1.0
2024-07-02,5.21,5.3,4.89,5.02,71279,5.21,5.3,4.89,5.02,71279,0.0,1.0
2024-07-03,4.75,5.11,4.68,5.11,17547,4.75,5.11,4.68,5.11,17547,0.0,1.0
2024-07-05,4.41,4.78,4.08,4.78,24526,4.41,4.78,4.08,4.78,24526,0.0,1.0
2024-07-08,4.24,4.42,3.8705,4.41,34640,4.24,4.42,3.8705,4.41,34640,0.0,1.0
2024-07-09,4.67,4.68,4.0901,4.25,33294,4.67,4.68,4.0901,4.25,33294,0.0,1.0
2024-07-10,4.42,4.66,4.3,4.66,10437,4.42,4.66,4.3,4.66,10437,0.0,1.0
2024-07-11,4.04,4.95,3.4,4.85,1846005,4.04,4.95,3.4,4.85,1846005,0.0,1.0
2024-07-12,4.06,4.35,3.83,3.99,83187,4.06,4.35,3.83,3.99,83187,0.0,1.0
2024-07-15,4.03,4.13,3.91,4.13,21293,4.03,4.13,3.91,4.13,21293,0.0,1.0
2024-07-16,4.03,4.1795,3.8774,4.09,30808,4.03,4.1795,3.8774,4.09,30808,0.0,1.0
2024-07-17,4.0,4.1,3.92,4.011,16436,4.0,4.1,3.92,4.011,16436,0.0,1.0
2024-07-18,3.89,4.08,3.85,4.08,15474,3.89,4.08,3.85,4.08,15474,0.0,1.0
2024-07-19,3.64,3.94,3.53,3.94,28784,3.64,3.94,3.53,3.94,28784,0.0,1.0
2024-07-22,3.71,3.85,3.7,3.7,15944,3.71,3.85,3.7,3.7,15944,0.0,1.0
2024-07-23,3.78,3.82,3.7,3.8,15751,3.78,3.82,3.7,3.8,15751,0.0,1.0
2024-07-24,3.82,3.8899,3.7101,3.75,42617,3.82,3.8899,3.7101,3.75,42617,0.0,1.0
2024-07-25,3.75,3.89,3.705,3.83,26330,3.75,3.89,3.705,3.83,26330,0.0,1.0
2024-07-26,4.58,4.62,3.8,3.85,298226,4.58,4.62,3.8,3.85,298226,0.0,1.0
2024-07-29,4.11,4.8,4.1001,4.42,74226,4.11,4.8,4.1001,4.42,74226,0.0,1.0
2024-07-30,3.83,4.14,3.79,4.11,18760,3.83,4.14,3.79,4.11,18760,0.0,1.0
2024-07-31,3.85,3.87,3.8,3.81,12716,3.85,3.87,3.8,3.81,12716,0.0,1.0
2024-08-01,3.89,3.9797,3.8,3.94,11151,3.89,3.9797,3.8,3.94,11151,0.0,1.0
2024-08-02,3.6,3.97,3.53,3.97,22848,3.6,3.97,3.53,3.97,22848,0.0,1.0
2024-08-05,3.165,3.6,3.0301,3.6,51984,3.165,3.6,3.0301,3.6,51984,0.0,1.0
2024-08-06,3.3,3.3,3.1,3.11,25447,3.3,3.3,3.1,3.11,25447,0.0,1.0
2024-08-07,3.17,3.43,3.17,3.43,31946,3.17,3.43,3.17,3.43,31946,0.0,1.0
2024-08-08,3.2,3.32,3.12,3.12,9055,3.2,3.32,3.12,3.12,9055,0.0,1.0
2024-08-09,3.25,3.49,3.16,3.49,12583,3.25,3.49,3.16,3.49,12583,0.0,1.0
2024-08-12,3.15,3.44,3.15,3.15,29277,3.15,3.44,3.15,3.15,29277,0.0,1.0
2024-08-13,3.28,3.31,3.18,3.18,7365,3.28,3.31,3.18,3.18,7365,0.0,1.0
2024-08-14,3.33,3.33,3.21,3.2784,7284,3.33,3.33,3.21,3.2784,7284,0.0,1.0
2024-08-15,3.2783,3.35,3.24,3.28,7670,3.2783,3.35,3.24,3.28,7670,0.0,1.0
2024-08-16,3.58,3.72,3.21,3.23,22758,3.58,3.72,3.21,3.23,22758,0.0,1.0
2024-08-19,3.5,3.8399,3.42,3.72,28360,3.5,3.8399,3.42,3.72,28360,0.0,1.0
2024-08-20,3.52,3.52,3.26,3.48,33204,3.52,3.52,3.26,3.48,33204,0.0,1.0
2024-08-21,3.58,3.85,3.3631,3.3631,55661,3.58,3.85,3.3631,3.3631,55661,0.0,1.0
2024-08-22,3.45,3.84,3.38,3.66,17544,3.45,3.84,3.38,3.66,17544,0.0,1.0
2024-08-23,3.72,3.76,3.4331,3.55,21542,3.72,3.76,3.4331,3.55,21542,0.0,1.0
2024-08-26,3.48,3.82,3.4,3.5796,17633,3.48,3.82,3.4,3.5796,17633,0.0,1.0
2024-08-27,3.24,3.56,3.16,3.5586,7507,3.24,3.56,3.16,3.5586,7507,0.0,1.0
2024-08-28,3.215,3.42,3.19,3.4,16585,3.215,3.42,3.19,3.4,16585,0.0,1.0
2024-08-29,3.24,3.405,3.2,3.27,13868,3.24,3.405,3.2,3.27,13868,0.0,1.0
2024-08-30,3.4,3.515,3.4,3.4,1351,3.4,3.515,3.4,3.4,1351,0.0,1.0
2024-09-03,3.23,3.4,3.1601,3.4,3427,3.23,3.4,3.1601,3.4,3427,0.0,1.0
2024-09-04,3.19,3.27,3.17,3.22,7376,3.19,3.27,3.17,3.22,7376,0.0,1.0
2024-09-05,3.22,3.22,3.15,3.15,6987,3.22,3.22,3.15,3.15,6987,0.0,1.0
2024-09-06,2.94,3.235,2.94,3.22,13972,2.94,3.235,2.94,3.22,13972,0.0,1.0
2024-09-09,2.85,3.044,2.85,3.044,16065,2.85,3.044,2.85,3.044,16065,0.0,1.0
2024-09-10,2.48,2.88,2.36,2.863,41670,2.48,2.88,2.36,2.863,41670,0.0,1.0
2024-09-11,2.82,2.95,2.55,2.81,28181,2.82,2.95,2.55,2.81,28181,0.0,1.0
2024-09-12,2.79,3.11,2.565,3.07,1903653,2.79,3.11,2.565,3.07,1903653,0.0,1.0
2024-09-13,3.04,3.32,2.811,2.82,116567,3.04,3.32,2.811,2.82,116567,0.0,1.0
2024-09-16,2.9,3.18,2.88,2.91,36159,2.9,3.18,2.88,2.91,36159,0.0,1.0
2024-09-17,2.88,3.1081,2.82,3.1081,22161,2.88,3.1081,2.82,3.1081,22161,0.0,1.0
2024-09-18,2.81,2.9074,2.6778,2.8,17228,2.81,2.9074,2.6778,2.8,17228,0.0,1.0
2024-09-19,3.09,3.1393,2.79,2.79,17306,3.09,3.1393,2.79,2.79,17306,0.0,1.0
2024-09-20,2.99,3.16,2.97,2.9836,14453,2.99,3.16,2.97,2.9836,14453,0.0,1.0
2024-09-23,2.94,3.05,2.92,2.99,819219,2.94,3.05,2.92,2.99,819219,0.0,1.0
2024-09-24,4.25,4.6,3.69,4.1,17307319,4.25,4.6,3.69,4.1,17307319,0.0,1.0
2024-09-25,4.37,4.4751,3.92,4.04,528176,4.37,4.4751,3.92,4.04,528176,0.0,1.0
2024-09-26,4.87,4.99,4.11,4.36,390347,4.87,4.99,4.11,4.36,390347,0.0,1.0
2024-09-27,5.19,5.2989,4.62,4.62,297351,5.19,5.2989,4.62,4.62,297351,0.0,1.0
2024-09-30,4.85,5.0,4.2029,4.83,123364,4.85,5.0,4.2029,4.83,123364,0.0,1.0
2024-10-01,4.8,4.8451,4.57,4.74,41349,4.8,4.8451,4.57,4.74,41349,0.0,1.0
2024-10-02,4.68,4.79,4.6201,4.73,44454,4.68,4.79,4.6201,4.73,44454,0.0,1.0
2024-10-03,4.39,4.59,4.21,4.59,46692,4.39,4.59,4.21,4.59,46692,0.0,1.0
2024-10-04,4.34,4.5,4.29,4.33,35352,4.34,4.5,4.29,4.33,35352,0.0,1.0
2024-10-07,4.46,4.5,4.33,4.38,16912,4.46,4.5,4.33,4.38,16912,0.0,1.0
2024-10-08,4.06,4.5,4.02,4.44,44995,4.06,4.5,4.02,4.44,44995,0.0,1.0
2024-10-09,4.09,4.3,4.02,4.05,12696,4.09,4.3,4.02,4.05,12696,0.0,1.0
2024-10-10,3.92,4.12,3.83,4.12,42191,3.92,4.12,3.83,4.12,42191,0.0,1.0
2024-10-11,3.38,4.1,3.38,3.89,37088,3.38,4.1,3.38,3.89,37088,0.0,1.0
2024-10-14,3.58,3.715,3.389,3.46,64775,3.58,3.715,3.389,3.46,64775,0.0,1.0
2024-10-15,3.4,3.64,3.4,3.56,218516,3.4,3.64,3.4,3.56,218516,0.0,1.0
2024-10-16,3.57,3.57,3.3608,3.52,50441,3.57,3.57,3.3608,3.52,50441,0.0,1.0
2024-10-17,3.18,3.52,3.14,3.52,34338,3.18,3.52,3.14,3.52,34338,0.0,1.0
2024-10-18,3.56,3.57,3.205,3.28,38941,3.56,3.57,3.205,3.28,38941,0.0,1.0
2024-10-21,3.64,3.65,3.37,3.55,55240,3.64,3.65,3.37,3.55,55240,0.0,1.0
2024-10-22,3.46,3.575,3.4001,3.55,14043,3.46,3.575,3.4001,3.55,14043,0.0,1.0
2024-10-23,3.37,3.5,3.3,3.45,19981,3.37,3.5,3.3,3.45,19981,0.0,1.0
2024-10-24,3.24,3.37,3.22,3.37,11940,3.24,3.37,3.22,3.37,11940,0.0,1.0
2024-10-25,3.098,3.22,3.0,3.22,38367,3.098,3.22,3.0,3.22,38367,0.0,1.0
2024-10-28,3.06,3.23,2.93,3.1212,75262,3.06,3.23,2.93,3.1212,75262,0.0,1.0
2024-10-29,2.99,3.0849,2.94,2.99,17531,2.99,3.0849,2.94,2.99,17531,0.0,1.0
2024-10-30,3.19,3.29,2.94,2.94,20651,3.19,3.29,2.94,2.94,20651,0.0,1.0
2024-10-31,2.94,3.2,2.94,3.15,21953,2.94,3.2,2.94,3.15,21953,0.0,1.0
2024-11-01,2.9,2.96,2.88,2.95,11409,2.9,2.96,2.88,2.95,11409,0.0,1.0
2024-11-04,2.73,2.91,2.73,2.89,33596,2.73,2.91,2.73,2.89,33596,0.0,1.0
2024-11-05,2.84,2.8418,2.7,2.7609,25219,2.84,2.8418,2.7,2.7609,25219,0.0,1.0
2024-11-06,2.93,3.19,2.91,2.97,64027,2.93,3.19,2.91,2.97,64027,0.0,1.0
2024-11-07,2.8,2.9,2.78,2.9,35329,2.8,2.9,2.78,2.9,35329,0.0,1.0
2024-11-08,2.67,2.8,2.65,2.77,14294,2.67,2.8,2.65,2.77,14294,0.0,1.0
2024-11-11,2.86,2.9,2.63,2.63,24848,2.86,2.9,2.63,2.63,24848,0.0,1.0
2024-11-12,2.82,2.8738,2.77,2.85,10715,2.82,2.8738,2.77,2.85,10715,0.0,1.0
2024-11-13,2.7,2.89,2.69,2.89,41498,2.7,2.89,2.69,2.89,41498,0.0,1.0
2024-11-14,2.63,2.75,2.63,2.6701,24600,2.63,2.75,2.63,2.6701,24600,0.0,1.0
2024-11-15,2.59,2.6599,2.565,2.63,18154,2.59,2.6599,2.565,2.63,18154,0.0,1.0
2024-11-18,2.61,2.6997,2.5164,2.58,35654,2.61,2.6997,2.5164,2.58,35654,0.0,1.0
2024-11-19,2.64,2.76,2.615,2.74,15143,2.64,2.76,2.615,2.74,15143,0.0,1.0
2024-11-20,2.64,2.75,2.54,2.75,16548,2.64,2.75,2.54,2.75,16548,0.0,1.0
2024-11-21,2.62,2.67,2.533,2.55,12962,2.62,2.67,2.533,2.55,12962,0.0,1.0
2024-11-22,2.6699,2.7882,2.6,2.6,5260,2.6699,2.7882,2.6,2.6,5260,0.0,1.0
2024-11-25,2.76,2.79,2.65,2.79,22446,2.76,2.79,2.65,2.79,22446,0.0,1.0
2024-11-26,2.86,2.95,2.75,2.8,25907,2.86,2.95,2.75,2.8,25907,0.0,1.0
2024-11-27,2.9,3.0,2.86,2.93,16189,2.9,3.0,2.86,2.93,16189,0.0,1.0
2024-11-29,2.95,2.97,2.9,2.93,10912,2.95,2.97,2.9,2.93,10912,0.0,1.0
2024-12-02,3.28,3.4413,2.9632,3.0,74552,3.28,3.4413,2.9632,3.0,74552,0.0,1.0
2024-12-03,3.31,3.4,2.95,3.28,28943,3.31,3.4,2.95,3.28,28943,0.0,1.0
2024-12-04,3.42,3.47,3.1679,3.22,28790,3.42,3.47,3.1679,3.22,28790,0.0,1.0
2024-12-05,4.47,4.4843,3.34,3.45,91501,4.47,4.4843,3.34,3.45,91501,0.0,1.0
2024-12-06,4.25,4.6902,4.0,4.6,63093,4.25,4.6902,4.0,4.6,63093,0.0,1.0
2024-12-09,4.255,4.47,4.055,4.29,28968,4.255,4.47,4.055,4.29,28968,0.0,1.0
2024-12-10,4.03,4.24,3.7501,3.986943,58103,4.03,4.24,3.7501,3.986943,58103,0.0,1.0
2024-12-11,3.98,4.2856,3.98,4.0,11625,3.98,4.2856,3.98,4.0,11625,0.0,1.0
2024-12-12,4.07,4.17,3.92,4.09,29411,4.07,4.17,3.92,4.09,29411,0.0,1.0
2024-12-13,3.7681,4.0299,3.75,4.0037,24474,3.7681,4.0299,3.75,4.0037,24474,0.0,1.0
2024-12-16,3.85,3.98,3.66,3.88,27635,3.85,3.98,3.66,3.88,27635,0.0,1.0
2024-12-17,3.85,3.98,3.41,3.9,163482,3.85,3.98,3.41,3.9,163482,0.0,1.0
2024-12-18,3.76,3.9999,3.51,3.94,61836,3.76,3.9999,3.51,3.94,61836,0.0,1.0
2024-12-19,3.42,3.75,3.32,3.75,333568,3.42,3.75,3.32,3.75,333568,0.0,1.0
2024-12-20,3.83,4.24,3.17,3.53,149056,3.83,4.24,3.17,3.53,149056,0.0,1.0
2024-12-23,3.7,3.84,3.5471,3.67,89201,3.7,3.84,3.5471,3.67,89201,0.0,1.0
2024-12-24,3.6881,3.7955,3.542,3.55,24622,3.6881,3.7955,3.542,3.55,24622,0.0,1.0
2024-12-26,3.77,3.79,3.5091,3.51,15496,3.77,3.79,3.5091,3.51,15496,0.0,1.0
2024-12-27,3.8053,3.85,3.591,3.76,9062,3.8053,3.85,3.591,3.76,9062,0.0,1.0
2024-12-30,3.7183,3.89,3.665,3.72,10454,3.7183,3.89,3.665,3.72,10454,0.0,1.0
2024-12-31,3.82,4.0799,3.68,3.71,31508,3.82,4.0799,3.68,3.71,31508,0.0,1.0
2025-01-02,3.74,3.82,3.5101,3.82,53366,3.74,3.82,3.5101,3.82,53366,0.0,1.0
2025-01-03,3.66,3.88,3.66,3.76,16466,3.66,3.88,3.66,3.76,16466,0.0,1.0
2025-01-06,3.65,3.8,3.65,3.66,13929,3.65,3.8,3.65,3.66,13929,0.0,1.0
2025-01-07,3.5713,3.68,3.54,3.66,19706,3.5713,3.68,3.54,3.66,19706,0.0,1.0
2025-01-08,3.69,3.69,3.52,3.57,18676,3.69,3.69,3.52,3.57,18676,0.0,1.0
2025-01-10,3.4,3.68,3.3567,3.63,23891,3.4,3.68,3.3567,3.63,23891,0.0,1.0
2025-01-13,3.223801,3.45,3.1,3.4,33103,3.223801,3.45,3.1,3.4,33103,0.0,1.0
2025-01-14,3.2623,3.41,3.1572,3.22,9865,3.2623,3.41,3.1572,3.22,9865,0.0,1.0
2025-01-15,3.35,3.5,3.2801,3.5,10756,3.35,3.5,3.2801,3.5,10756,0.0,1.0
2025-01-16,3.325,3.4511,3.2411,3.44,9089,3.325,3.4511,3.2411,3.44,9089,0.0,1.0
2025-01-17,3.47,3.49,3.261,3.34,10113,3.47,3.49,3.261,3.34,10113,0.0,1.0
2025-01-21,3.45,3.57,3.4153,3.47,11409,3.45,3.57,3.4153,3.47,11409,0.0,1.0
2025-01-22,3.5,3.565,3.35,3.45,7735,3.5,3.565,3.35,3.45,7735,0.0,1.0
2025-01-23,3.45,3.47,3.3747,3.47,5928,3.45,3.47,3.3747,3.47,5928,0.0,1.0
2025-01-24,3.3651,3.4792,3.2311,3.45,23139,3.3651,3.4792,3.2311,3.45,23139,0.0,1.0
2025-01-27,3.21,3.41,3.21,3.3,6734,3.21,3.41,3.21,3.3,6734,0.0,1.0
2025-01-28,3.29,3.35,3.2,3.23,14870,3.29,3.35,3.2,3.23,14870,0.0,1.0
2025-01-29,3.265,3.45,3.265,3.355,19228,3.265,3.45,3.265,3.355,19228,0.0,1.0
2025-01-30,3.3,3.365,3.18,3.21,9447,3.3,3.365,3.18,3.21,9447,0.0,1.0
2025-01-31,3.2277,3.29,3.1399,3.1399,6234,3.2277,3.29,3.1399,3.1399,6234,0.0,1.0
2025-02-03,3.2,3.2,3.11,3.19,8165,3.2,3.2,3.11,3.19,8165,0.0,1.0
2025-02-04,3.3751,3.4,3.1,3.18,41083,3.3751,3.4,3.1,3.18,41083,0.0,1.0
2025-02-05,3.45,3.6,3.14,3.14,54596,3.45,3.6,3.14,3.14,54596,0.0,1.0
2025-02-06,3.75,3.9368,3.45,3.46,46559,3.75,3.9368,3.45,3.46,46559,0.0,1.0
2025-02-07,3.8022,3.8852,3.79,3.8,9169,3.8022,3.8852,3.79,3.8,9169,0.0,1.0
2025-02-10,3.5901,3.875,3.55,3.79,12962,3.5901,3.875,3.55,3.79,12962,0.0,1.0
2025-02-11,3.82,3.9766,3.57,3.8,27112,3.82,3.9766,3.57,3.8,27112,0.0,1.0
2025-02-12,3.819,3.875,3.6621,3.875,10120,3.819,3.875,3.6621,3.875,10120,0.0,1.0
2025-02-13,3.805,3.8388,3.7001,3.75,4804,3.805,3.8388,3.7001,3.75,4804,0.0,1.0
2025-02-14,3.91,4.1,3.71,3.71,19626,3.91,4.1,3.71,3.71,19626,0.0,1.0
2025-02-18,3.86,4.08,3.7,4.0,20000,3.86,4.08,3.7,4.0,20000,0.0,1.0
2025-02-19,3.99,4.07,3.7118,3.79,19740,3.99,4.07,3.7118,3.79,19740,0.0,1.0
2025-02-20,3.8109,4.0061,3.8109,3.9,10310,3.8109,4.0061,3.8109,3.9,10310,0.0,1.0
2025-02-21,3.69,4.08,3.6592,3.8029,19550,3.69,4.08,3.6592,3.8029,19550,0.0,1.0
2025-02-24,3.59,3.79,3.4799,3.69,23094,3.59,3.79,3.4799,3.69,23094,0.0,1.0
2025-02-25,3.36,3.47,3.2108,3.47,22488,3.36,3.47,3.2108,3.47,22488,0.0,1.0
2025-02-26,3.6,3.69,3.42,3.42,17963,3.6,3.69,3.42,3.42,17963,0.0,1.0
2025-02-27,3.5913,3.873,3.57,3.63,18712,3.5913,3.873,3.57,3.63,18712,0.0,1.0
2025-02-28,3.56,3.64,3.22,3.64,8400,3.56,3.64,3.22,3.64,8400,0.0,1.0
2025-03-03,3.38,3.47,3.31,3.46,7447,3.38,3.47,3.31,3.46,7447,0.0,1.0
2025-03-04,3.2,3.3603,3.05,3.26,17755,3.2,3.3603,3.05,3.26,17755,0.0,1.0
2025-03-05,2.99,3.365,2.62,3.2,35595,2.99,3.365,2.62,3.2,35595,0.0,1.0
2025-03-06,2.9,3.045,2.87,3.045,10831,2.9,3.045,2.87,3.045,10831,0.0,1.0
2025-03-07,2.8829,3.09,2.81,2.91,10580,2.8829,3.09,2.81,2.91,10580,0.0,1.0
2025-03-10,2.78,3.06,2.76,2.95,10450,2.78,3.06,2.76,2.95,10450,0.0,1.0
2025-03-11,2.92,3.01,2.7197,2.87,10927,2.92,3.01,2.7197,2.87,10927,0.0,1.0
2025-03-12,2.96,3.58,2.8773,3.18,77460,2.96,3.58,2.8773,3.18,77460,0.0,1.0
2025-03-13,3.045,3.1945,2.8624,2.98,6774,3.045,3.1945,2.8624,2.98,6774,0.0,1.0
2025-03-14,2.935,3.0299,2.83,2.94,15339,2.935,3.0299,2.83,2.94,15339,0.0,1.0
2025-03-17,3.0,3.0001,2.9,2.9,5861,3.0,3.0001,2.9,2.9,5861,0.0,1.0
2025-03-18,3.15,3.17,2.9701,3.17,15847,3.15,3.17,2.9701,3.17,15847,0.0,1.0
2025-03-19,3.03,3.13,3.02,3.1,7448,3.03,3.13,3.02,3.1,7448,0.0,1.0
2025-03-20,2.9,3.02,2.82,2.98,8534,2.9,3.02,2.82,2.98,8534,0.0,1.0
2025-03-21,2.91,2.92,2.83791,2.9,7894,2.91,2.92,2.83791,2.9,7894,0.0,1.0
2025-03-24,2.9601,3.15,2.9101,3.15,10686,2.9601,3.15,2.9101,3.15,10686,0.0,1.0
2025-03-25,3.04,3.07,3.0158,3.02,3869,3.04,3.07,3.0158,3.02,3869,0.0,1.0
2025-03-26,2.914,3.1,2.87,3.1,5419,2.914,3.1,2.87,3.1,5419,0.0,1.0
2025-03-27,2.8447,2.91,2.81,2.91,2718,2.8447,2.91,2.81,2.91,2718,0.0,1.0
2025-03-28,2.96,2.96,2.75,2.84,6911,2.96,2.96,2.75,2.84,6911,0.0,1.0
2025-03-31,2.82,2.8441,2.8001,2.81,2425,2.82,2.8441,2.8001,2.81,2425,0.0,1.0
2025-04-01,2.75,2.95,2.75,2.85,3944,2.75,2.95,2.75,2.85,3944,0.0,1.0
2025-04-02,2.8,2.82,2.75,2.75,2568,2.8,2.82,2.75,2.75,2568,0.0,1.0
2025-04-03,2.88,2.88,2.77,2.83,5005,2.88,2.88,2.77,2.83,5005,0.0,1.0
2025-04-04,2.7084,2.9616,2.62,2.91,9325,2.7084,2.9616,2.62,2.91,9325,0.0,1.0
2025-04-07,2.785,2.86,2.6721,2.6869,14724,2.785,2.86,2.6721,2.6869,14724,0.0,1.0
2025-04-08,2.897,3.0999,2.83,2.8393,6186,2.897,3.0999,2.83,2.8393,6186,0.0,1.0
2025-04-09,3.05,3.107,2.7145,2.98,9243,3.05,3.107,2.7145,2.98,9243,0.0,1.0
2025-04-10,3.5,3.5,3.0,3.14,35635,3.5,3.5,3.0,3.14,35635,0.0,1.0
2025-04-11,3.45,3.6,3.2,3.55,8494,3.45,3.6,3.2,3.55,8494,0.0,1.0
2025-04-14,3.4506,3.8295,3.24,3.5,28292,3.4506,3.8295,3.24,3.5,28292,0.0,1.0
2025-04-15,3.2168,3.49,3.2,3.35,4609,3.2168,3.49,3.2,3.35,4609,0.0,1.0
2025-04-16,3.06,3.21,2.9737,3.0302,2613,3.06,3.21,2.9737,3.0302,2613,0.0,1.0
2025-04-17,3.3,3.36,3.06,3.36,3945,3.3,3.36,3.06,3.36,3945,0.0,1.0
2025-04-21,3.2,3.3142,3.062,3.3137,11334,3.2,3.3142,3.062,3.3137,11334,0.0,1.0
2025-04-22,3.4,3.4,3.205,3.33,8996,3.4,3.4,3.205,3.33,8996,0.0,1.0
2025-04-23,3.3387,3.56,3.22,3.47,7166,3.3387,3.56,3.22,3.47,7166,0.0,1.0
2025-04-24,3.23,3.81,3.23,3.34,45710,3.23,3.81,3.23,3.34,45710,0.0,1.0
2025-04-25,3.1986,3.54,3.18,3.4219,62674,3.1986,3.54,3.18,3.4219,62674,0.0,1.0
2025-04-28,3.35,3.679,3.21,3.36,35365,3.35,3.679,3.21,3.36,35365,0.0,1.0
2025-04-29,3.46,3.64,3.4,3.4,9067,3.46,3.64,3.4,3.4,9067,0.0,1.0
2025-04-30,3.505,3.505,3.3821,3.3821,5219,3.505,3.505,3.3821,3.3821,5219,0.0,1.0
2025-05-01,3.48,3.55,3.37,3.55,3180,3.48,3.55,3.37,3.55,3180,0.0,1.0
2025-05-02,3.6,3.655,3.48,3.55,10637,3.6,3.655,3.48,3.55,10637,0.0,1.0
2025-05-05,3.461,3.5,3.4511,3.5,5272,3.461,3.5,3.4511,3.5,5272,0.0,1.0
2025-05-06,3.45,3.6,3.44,3.6,3084,3.45,3.6,3.44,3.6,3084,0.0,1.0
2025-05-07,3.46,3.6202,3.38,3.62,13717,3.46,3.6202,3.38,3.62,13717,0.0,1.0
2025-05-08,3.46,3.5,3.4224,3.5,5565,3.46,3.5,3.4224,3.5,5565,0.0,1.0
2025-05-09,3.4286,3.4899,3.42,3.4899,4881,3.4286,3.4899,3.42,3.4899,4881,0.0,1.0
2025-05-12,3.4702,3.56,3.4,3.56,11777,3.4702,3.56,3.4,3.56,11777,0.0,1.0
2025-05-13,3.33,3.4313,3.3085,3.41,8712,3.33,3.4313,3.3085,3.41,8712,0.0,1.0
2025-05-14,3.34,3.46,3.3389,3.395,9988,3.34,3.46,3.3389,3.395,9988,0.0,1.0
2025-05-15,3.301,3.44,3.301,3.42,2645,3.301,3.44,3.301,3.42,2645,0.0,1.0
2025-05-16,3.26,3.3,3.2024,3.3,3851,3.26,3.3,3.2024,3.3,3851,0.0,1.0
2025-05-19,3.69,3.79,3.3,3.5,59054,3.69,3.79,3.3,3.5,59054,0.0,1.0
2025-05-20,4.49,4.49,3.8,4.0,44900,4.49,4.49,3.8,4.0,44900,0.0,1.0
2025-05-21,3.9,4.48,3.9,4.48,37487,3.9,4.48,3.9,4.48,37487,0.0,1.0
2025-05-22,3.865,4.155,3.71,3.94,7432,3.865,4.155,3.71,3.94,7432,0.0,1.0
2025-05-23,3.96,4.1627,3.752,4.04,31596,3.96,4.1627,3.752,4.04,31596,0.0,1.0
2025-05-27,4.28,4.4499,4.09,4.18,42263,4.28,4.4499,4.09,4.18,42263,0.0,1.0
2025-05-28,3.6432,4.54,3.5,4.41,59527,3.6432,4.54,3.5,4.41,59527,0.0,1.0
2025-05-29,3.65,3.89,3.5,3.89,26848,3.65,3.89,3.5,3.89,26848,0.0,1.0
2025-05-30,3.5319,3.88,3.52,3.77,4858,3.5319,3.88,3.52,3.77,4858,0.0,1.0
2025-06-02,3.69,3.7794,3.48,3.56,19649,3.69,3.7794,3.48,3.56,19649,0.0,1.0
2025-06-03,3.94,4.0,3.65,3.6593,67809,3.94,4.0,3.65,3.6593,67809,0.0,1.0
2025-06-04,3.78,4.2899,3.5501,4.25,387793,3.78,4.2899,3.5501,4.25,387793,0.0,1.0
2025-06-05,3.59,3.69,3.5001,3.56,96422,3.59,3.69,3.5001,3.56,96422,0.0,1.0
2025-06-06,3.58,3.68,3.5,3.68,17362,3.58,3.68,3.5,3.68,17362,0.0,1.0
2025-06-09,3.53,3.66,3.4001,3.66,19509,3.53,3.66,3.4001,3.66,19509,0.0,1.0
2025-06-10,3.59,3.59,3.41,3.56,17227,3.59,3.59,3.41,3.56,17227,0.0,1.0
2025-06-11,3.71,3.7999,3.59,3.62,43480,3.71,3.7999,3.59,3.62,43480,0.0,1.0
2025-06-12,3.6,3.8,3.5149,3.71,25925,3.6,3.8,3.5149,3.71,25925,0.0,1.0
2025-06-13,3.5734,3.61,3.5001,3.61,8893,3.5734,3.61,3.5001,3.61,8893,0.0,1.0
2025-06-16,3.8572,4.07,3.51,3.51,52110,3.8572,4.07,3.51,3.51,52110,0.0,1.0
2025-06-17,3.72,4.07,3.6523,3.96,51874,3.72,4.07,3.6523,3.96,51874,0.0,1.0
2025-06-18,3.52,3.71,3.51,3.66,31162,3.52,3.71,3.51,3.66,31162,0.0,1.0
2025-06-20,3.76,3.91,3.5952,3.67,95442,3.76,3.91,3.5952,3.67,95442,0.0,1.0
2025-06-23,3.79,4.3,3.51,3.76,171181,3.79,4.3,3.51,3.76,171181,0.0,1.0
2025-06-24,3.83,3.87,3.6511,3.87,28409,3.83,3.87,3.6511,3.87,28409,0.0,1.0
2025-06-25,3.92,3.98,3.6989,3.86,79313,3.92,3.98,3.6989,3.86,79313,0.0,1.0
2025-06-26,3.84,4.03,3.66,3.66,118893,3.84,4.03,3.66,3.66,118893,0.0,1.0
2025-06-27,3.66,3.87,3.63,3.77,41302,3.66,3.87,3.63,3.77,41302,0.0,1.0
2025-06-30,3.75,3.79,3.6638,3.74,59512,3.75,3.79,3.6638,3.74,59512,0.0,1.0
2025-07-01,3.9,3.92,3.73,3.84,16614,3.9,3.92,3.73,3.84,16614,0.0,1.0
2025-07-02,3.78,3.8683,3.72,3.8683,19826,3.78,3.8683,3.72,3.8683,19826,0.0,1.0
2025-07-03,3.57,3.8808,3.57,3.8,45548,3.57,3.8808,3.57,3.8,45548,0.0,1.0
2025-07-07,3.79,3.84,3.61,3.65,59820,3.79,3.84,3.61,3.65,59820,0.0,1.0
2025-07-08,4.04,4.19,3.7341,3.82,136009,4.04,4.19,3.7341,3.82,136009,0.0,1.0
2025-07-09,4.37,4.64,4.0458,4.14,165120,4.37,4.64,4.0458,4.14,165120,0.0,1.0
2025-07-10,5.73,6.47,4.27,4.56,1032260,5.73,6.47,4.27,4.56,1032260,0.0,1.0
2025-07-11,4.16,5.72,3.71,5.7,627960,4.16,5.72,3.71,5.7,627960,0.0,1.0
2025-07-14,4.35,4.39,3.88,4.22,188944,4.35,4.39,3.88,4.22,188944,0.0,1.0
2025-07-15,3.98,4.35,3.95,4.15,150922,3.98,4.35,3.95,4.15,150922,0.0,1.0
2025-07-16,3.95,4.14,3.59,4.14,120063,3.95,4.14,3.59,4.14,120063,0.0,1.0
2025-07-17,4.16,4.27,3.8581,3.96,83235,4.16,4.27,3.8581,3.96,83235,0.0,1.0
2025-07-18,3.92,4.25,3.91,4.25,31284,3.92,4.25,3.91,4.25,31284,0.0,1.0
2025-07-21,4.03,4.0999,3.85,4.0,98233,4.03,4.0999,3.85,4.0,98233,0.0,1.0
2025-07-22,3.88,4.14,3.71,4.07,125242,3.88,4.14,3.71,4.07,125242,0.0,1.0
2025-07-23,3.83,4.0,3.6167,3.95,216949,3.83,4.0,3.6167,3.95,216949,0.0,1.0
2025-07-24,3.93,4.0836,3.8,3.99,227405,3.93,4.0836,3.8,3.99,227405,0.0,1.0
2025-07-25,3.94,4.3,3.71,3.98,307493,3.94,4.3,3.71,3.98,307493,0.0,1.0
2025-07-28,3.54,3.8694,3.43,3.83,226479,3.54,3.8694,3.43,3.83,226479,0.0,1.0
2025-07-29,3.55,3.6685,3.52,3.58,53625,3.55,3.6685,3.52,3.58,53625,0.0,1.0
2025-07-30,3.33,3.625,3.04,3.55,112396,3.33,3.625,3.04,3.55,112396,0.0,1.0
2025-07-31,3.12,3.315,3.1109,3.29,62000,3.12,3.315,3.1109,3.29,62000,0.0,1.0
2025-08-01,3.05,3.29,2.89,3.29,68791,3.05,3.29,2.89,3.29,68791,0.0,1.0
2025-08-04,3.3,3.3,3.09,3.15,53528,3.3,3.3,3.09,3.15,53528,0.0,1.0
2025-08-05,3.61,3.75,3.11,3.35,530171,3.61,3.75,3.11,3.35,530171,0.0,1.0
2025-08-06,3.5,3.72,3.4,3.61,159498,3.5,3.72,3.4,3.61,159498,0.0,1.0
2025-08-07,3.54,3.5699,3.41,3.49,38888,3.54,3.5699,3.41,3.49,38888,0.0,1.0
2025-08-08,3.59,3.68,3.4216,3.58,126486,3.59,3.68,3.4216,3.58,126486,0.0,1.0
2025-08-11,3.73,3.82,3.5501,3.68,71571,3.73,3.82,3.5501,3.68,71571,0.0,1.0
2025-08-12,3.39,3.78,3.3301,3.73,139666,3.39,3.78,3.3301,3.73,139666,0.0,1.0
2025-08-13,3.51,3.5389,3.35,3.35,29770,3.51,3.5389,3.35,3.35,29770,0.0,1.0
2025-08-14,3.5,3.6,3.35,3.53,48604,3.5,3.6,3.35,3.53,48604,0.0,1.0
2025-08-15,3.38,3.67,3.25,3.51,84226,3.38,3.67,3.25,3.51,84226,0.0,1.0
2025-08-18,3.75,3.8,3.39,3.39,197086,3.75,3.8,3.39,3.39,197086,0.0,1.0
2025-08-19,3.59,3.8,3.48,3.8,54036,3.59,3.8,3.48,3.8,54036,0.0,1.0
2025-08-20,3.77,3.9296,3.6,3.73,145169,3.77,3.9296,3.6,3.73,145169,0.0,1.0
2025-08-21,3.715,3.8867,3.66,3.85,129497,3.715,3.8867,3.66,3.85,129497,0.0,1.0
2025-08-22,3.65,3.73,3.555,3.71,82789,3.65,3.73,3.555,3.71,82789,0.0,1.0
2025-08-25,3.35,3.64,3.33,3.64,150320,3.35,3.64,3.33,3.64,150320,0.0,1.0
2025-08-26,3.45,3.5721,3.36,3.47,41597,3.45,3.5721,3.36,3.47,41597,0.0,1.0
2025-08-27,3.38,3.45,3.3246,3.41,39292,3.38,3.45,3.3246,3.41,39292,0.0,1.0
2025-08-28,3.4,3.44,3.3101,3.44,34167,3.4,3.44,3.3101,3.44,34167,0.0,1.0
2025-08-29,3.41,3.41,3.315,3.4,7670,3.41,3.41,3.315,3.4,7670,0.0,1.0
2025-09-02,3.42,3.5899,3.32,3.4,118016,3.42,3.5899,3.32,3.4,118016,0.0,1.0
2025-09-03,3.44,3.4807,3.25,3.39,45346,3.44,3.4807,3.25,3.39,45346,0.0,1.0
2025-09-04,3.33,3.44,3.24,3.43,35531,3.33,3.44,3.24,3.43,35531,0.0,1.0
2025-09-05,3.33,3.415,3.28,3.33,23716,3.33,3.415,3.28,3.33,23716,0.0,1.0
2025-09-08,3.325,3.44,3.23,3.35,25563,3.325,3.44,3.23,3.35,25563,0.0,1.0
2025-09-09,3.4,3.4096,3.22,3.33,40975,3.4,3.4096,3.22,3.33,40975,0.0,1.0
2025-09-10,3.31,3.39,3.24,3.39,38289,3.31,3.39,3.24,3.39,38289,0.0,1.0
2025-09-11,3.34,3.4908,3.2342,3.26,267690,3.34,3.4908,3.2342,3.26,267690,0.0,1.0
2025-09-12,3.005,3.2349,3.0,3.2,100438,3.005,3.2349,3.0,3.2,100438,0.0,1.0
2025-09-15,3.3,3.3,3.08,3.17,132296,3.3,3.3,3.08,3.17,132296,0.0,1.0
2025-09-16,3.47,3.7,3.3162,3.35,235913,3.47,3.7,3.3162,3.35,235913,0.0,1.0
2025-09-17,3.46,3.565,3.4,3.5,107563,3.46,3.565,3.4,3.5,107563,0.0,1.0
2025-09-18,3.52,3.55,3.29,3.55,132179,3.52,3.55,3.29,3.55,132179,0.0,1.0
2025-09-19,3.49,3.52,3.44,3.49,60934,3.49,3.52,3.44,3.49,60934,0.0,1.0
2025-09-22,3.665,3.7049,3.5191,3.55,170323,3.665,3.7049,3.5191,3.55,170323,0.0,1.0
2025-09-23,3.61,3.77,3.54,3.7,90604,3.61,3.77,3.54,3.7,90604,0.0,1.0
2025-09-24,3.69,3.7,3.6,3.64,81451,3.69,3.7,3.6,3.64,81451,0.0,1.0
2025-09-25,3.74,3.8,3.62,3.74,136095,3.74,3.8,3.62,3.74,136095,0.0,1.0
2025-09-26,3.65,3.8,3.55,3.77,75346,3.65,3.8,3.55,3.77,75346,0.0,1.0
2025-09-29,3.42,3.75,3.4,3.75,77336,3.42,3.75,3.4,3.75,77336,0.0,1.0
2025-09-30,3.48,3.54,3.4,3.42,34424,3.48,3.54,3.4,3.42,34424,0.0,1.0
2025-10-01,3.57,3.57,3.44,3.44,11120,3.57,3.57,3.44,3.44,11120,0.0,1.0
2025-10-02,3.69,3.7,3.472,3.51,23737,3.69,3.7,3.472,3.51,23737,0.0,1.0
2025-10-03,3.7,3.78,3.65,3.65,36713,3.7,3.78,3.65,3.65,36713,0.0,1.0
2025-10-06,3.75,3.77,3.66,3.75,39710,3.75,3.77,3.66,3.75,39710,0.0,1.0
2025-10-07,3.73,3.7314,3.571,3.66,33100,3.73,3.7314,3.571,3.66,33100,0.0,1.0
2025-10-08,3.72,3.77,3.65,3.77,44359,3.72,3.77,3.65,3.77,44359,0.0,1.0
2025-10-09,3.68,3.75,3.5101,3.73,20956,3.68,3.75,3.5101,3.73,20956,0.0,1.0
2025-10-10,3.49,3.73,3.41,3.73,25334,3.49,3.73,3.41,3.73,25334,0.0,1.0
2025-10-13,3.58,3.6,3.42,3.47,35689,3.58,3.6,3.42,3.47,35689,0.0,1.0
2025-10-14,3.54,3.58,3.49,3.49,13087,3.54,3.58,3.49,3.49,13087,0.0,1.0
2025-10-15,3.51,3.62,3.445,3.445,27425,3.51,3.62,3.445,3.445,27425,0.0,1.0
2025-10-16,3.405,3.5999,3.3475,3.46,36785,3.405,3.5999,3.3475,3.46,36785,0.0,1.0
2025-10-17,3.33,3.45,3.2807,3.4,24059,3.33,3.45,3.2807,3.4,24059,0.0,1.0
2025-10-20,3.44,3.44,3.35,3.41,11614,3.44,3.44,3.35,3.41,11614,0.0,1.0
2025-10-21,3.38,3.45,3.3101,3.45,17293,3.38,3.45,3.3101,3.45,17293,0.0,1.0
2025-10-22,3.31,3.4,3.16,3.31,34879,3.31,3.4,3.16,3.31,34879,0.0,1.0
2025-10-23,3.26,3.43,3.26,3.33,20277,3.26,3.43,3.26,3.33,20277,0.0,1.0
2025-10-24,3.29,3.33,3.25,3.33,17497,3.29,3.33,3.25,3.33,17497,0.0,1.0
2025-10-27,3.24,3.3268,3.21,3.32,18922,3.24,3.3268,3.21,3.32,18922,0.0,1.0
2025-10-28,3.16,3.25,3.15,3.2,23007,3.16,3.25,3.15,3.2,23007,0.0,1.0
2025-10-29,2.97,3.215,2.95,3.16,54786,2.97,3.215,2.95,3.16,54786,0.0,1.0
2025-10-30,2.96,2.98,2.9001,2.95,26586,2.96,2.98,2.9001,2.95,26586,0.0,1.0
2025-10-31,3.05,3.0887,2.94,2.94,26737,3.05,3.0887,2.94,2.94,26737,0.0,1.0
2025-11-03,2.93,3.004,2.9157,2.97,23152,2.93,3.004,2.9157,2.97,23152,0.0,1.0
2025-11-04,2.83,2.99,2.79,2.99,29610,2.83,2.99,2.79,2.99,29610,0.0,1.0
2025-11-05,2.9042,2.93,2.79,2.79,12381,2.9042,2.93,2.79,2.79,12381,0.0,1.0
2025-11-06,2.73,2.89,2.7226,2.83,24310,2.73,2.89,2.7226,2.83,24310,0.0,1.0
2025-11-07,2.61,2.87,2.6,2.71,33490,2.61,2.87,2.6,2.71,33490,0.0,1.0
2025-11-10,2.8,2.85,2.6,2.7,22126,2.8,2.85,2.6,2.7,22126,0.0,1.0
2025-11-11,2.96,2.99,2.78,2.78,26093,2.96,2.99,2.78,2.78,26093,0.0,1.0
2025-11-12,3.02,3.29,2.95,3.09,160743,3.02,3.29,2.95,3.09,160743,0.0,1.0
2025-11-13,3.09,3.11,2.88,3.11,46693,3.09,3.11,2.88,3.11,46693,0.0,1.0
2025-11-14,3.07,3.15,2.98,3.01,36453,3.07,3.15,2.98,3.01,36453,0.0,1.0
2025-11-17,2.995,3.14,2.95,3.05,23483,2.995,3.14,2.95,3.05,23483,0.0,1.0
2025-11-18,3.03,3.08,2.96,2.96,18289,3.03,3.08,2.96,2.96,18289,0.0,1.0
2025-11-19,2.97,3.0217,2.931,3.0,10261,2.97,3.0217,2.931,3.0,10261,0.0,1.0
2025-11-20,2.91,3.0102,2.8037,2.99,15186,2.91,3.0102,2.8037,2.99,15186,0.0,1.0
2025-11-21,2.36,3.09,2.01,3.09,192950,2.36,3.09,2.01,3.09,192950,0.0,1.0
2025-11-24,2.53,2.64,2.41,2.41,75517,2.53,2.64,2.41,2.41,75517,0.0,1.0
2025-11-25,2.81,2.81,2.4177,2.55,19232,2.81,2.81,2.4177,2.55,19232,0.0,1.0
2025-11-26,2.67,2.7623,2.4717,2.72,12737,2.67,2.7623,2.4717,2.72,12737,0.0,1.0