date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-01,8.84,9.82,8.84,9.82,458,176.8,196.4,176.8,196.4,22.9,0.0,1.0
2020-07-02,9.445,9.445,9.445,9.445,100,188.9,188.9,188.9,188.9,5,0.0,1.0
2020-07-06,9.19,9.19,9.19,9.19,560,183.8,183.8,183.8,183.8,28,0.0,1.0
2020-07-07,9.21,9.21,9.21,9.21,697,184.2,184.2,184.2,184.2,34.85,0.0,1.0
2020-07-08,9.16,9.16,9.16,9.16,120,183.2,183.2,183.2,183.2,6,0.0,1.0
2020-07-09,10.45,10.45,10.44,10.44,283,209.0,209.0,208.8,208.8,14.15,0.0,1.0
2020-07-10,10.35,10.35,9.56,9.56,278,207.0,207.0,191.2,191.2,13.9,0.0,1.0
2020-07-13,10.35,10.35,10.35,10.35,112,207.0,207.0,207.0,207.0,5.6,0.0,1.0
2020-07-14,10.35,10.35,10.35,10.35,425,207.0,207.0,207.0,207.0,21.25,0.0,1.0
2020-07-15,9.0,9.001,8.98,8.98,542,180.0,180.02,179.6,179.6,27.1,0.0,1.0
2020-07-16,8.52,9.0,8.52,9.0,895,170.4,180.0,170.4,180.0,44.75,0.0,1.0
2020-07-17,8.52,8.52,8.52,8.52,0,170.4,170.4,170.4,170.4,0,0.0,1.0
2020-07-20,8.5201,8.5201,8.5201,8.5201,2,170.402,170.402,170.402,170.402,0.1,0.0,1.0
2020-07-21,8.52,8.52,8.52,8.52,40,170.4,170.4,170.4,170.4,2,0.0,1.0
2020-07-22,8.5201,8.5201,8.5201,8.5201,0,170.402,170.402,170.402,170.402,0,0.0,1.0
2020-07-23,7.0,7.64,7.0,7.64,1014,140.0,152.8,140.0,152.8,50.7,0.0,1.0
2020-07-24,9.4001,11.5,8.01,8.31,24198,188.002,230.0,160.2,166.2,1209.9,0.0,1.0
2020-07-27,9.73,9.96,9.26,9.96,5456,194.6,199.2,185.2,199.2,272.8,0.0,1.0
2020-07-28,8.6501,9.5493,8.6501,8.93,5339,173.002,190.986,173.002,178.6,266.95,0.0,1.0
2020-07-29,8.56,9.5001,8.555,9.5,930,171.2,190.002,171.1,190.0,46.5,0.0,1.0
2020-07-30,9.05,9.43,9.05,9.43,824,181.0,188.6,181.0,188.6,41.2,0.0,1.0
2020-07-31,9.2946,9.2946,9.2946,9.2946,578,185.892,185.892,185.892,185.892,28.9,0.0,1.0
2020-08-03,9.2946,9.2946,9.2946,9.2946,64,185.892,185.892,185.892,185.892,3.2,0.0,1.0
2020-08-04,10.15,10.15,10.15,10.15,660,203.0,203.0,203.0,203.0,33,0.0,1.0
2020-08-05,10.74,10.74,10.74,10.74,698,214.8,214.8,214.8,214.8,34.9,0.0,1.0
2020-08-06,11.6222,11.63,11.6222,11.63,1084,232.444,232.6,232.444,232.6,54.2,0.0,1.0
2020-08-07,21.0,37.52,13.67,13.67,15471,420.0,750.4,273.4,273.4,773.55,0.0,1.0
2020-08-10,14.685,17.64,14.44,17.64,14742,293.7,352.8,288.8,352.8,737.1,0.0,1.0
2020-08-11,14.4328,14.99,13.83,14.14,5016,288.656,299.8,276.6,282.8,250.8,0.0,1.0
2020-08-12,14.1008,17.39,13.45,14.29,15873,282.016,347.8,269.0,285.8,793.65,0.0,1.0
2020-08-13,14.6613,15.4399,12.95,14.0,4846,293.226,308.798,259.0,280.0,242.3,0.0,1.0
2020-08-14,13.0,15.615,13.0,14.49,3732,260.0,312.3,260.0,289.8,186.6,0.0,1.0
2020-08-17,13.5,13.5,13.5,13.5,469,270.0,270.0,270.0,270.0,23.45,0.0,1.0
2020-08-18,14.01,14.01,13.52,13.52,576,280.2,280.2,270.4,270.4,28.8,0.0,1.0
2020-08-19,14.0,14.0,14.0,14.0,230,280.0,280.0,280.0,280.0,11.5,0.0,1.0
2020-08-20,13.81,14.6207,13.805,14.02,866,276.2,292.414,276.1,280.4,43.3,0.0,1.0
2020-08-21,14.1,17.31,13.7,14.5,19154,282.0,346.2,274.0,290.0,957.7,0.0,1.0
2020-08-24,14.005,15.01,14.0001,15.01,4673,280.1,300.2,280.002,300.2,233.65,0.0,1.0
2020-08-25,14.0,14.79,13.51,14.7,1241,280.0,295.8,270.2,294.0,62.05,0.0,1.0
2020-08-26,14.4,14.4,14.4,14.4,452,288.0,288.0,288.0,288.0,22.6,0.0,1.0
2020-08-27,11.9,14.2,11.48,14.0,14973,238.0,284.0,229.6,280.0,748.65,0.0,1.0
2020-08-28,14.2695,16.0798,13.37,14.67,26120,285.39,321.596,267.4,293.4,1306,0.0,1.0
2020-08-31,14.96,15.6,14.005,15.37,5511,299.2,312.0,280.1,307.4,275.55,0.0,1.0
2020-09-01,14.01,14.6,13.01,14.6,1129,280.2,292.0,260.2,292.0,56.45,0.0,1.0
2020-09-02,14.7,14.7,14.15,14.15,620,294.0,294.0,283.0,283.0,31,0.0,1.0
2020-09-03,11.65,14.735,11.65,14.735,3131,233.0,294.7,233.0,294.7,156.55,0.0,1.0
2020-09-04,14.77,15.2199,13.6614,13.7,13762,295.4,304.398,273.228,274.0,688.1,0.0,1.0
2020-09-08,13.829,14.69,13.3163,14.69,5258,276.58,293.8,266.326,293.8,262.9,0.0,1.0
2020-09-09,13.8556,13.8556,13.26,13.26,677,277.112,277.112,265.2,265.2,33.85,0.0,1.0
2020-09-10,13.13,13.13,13.13,13.13,890,262.6,262.6,262.6,262.6,44.5,0.0,1.0
2020-09-11,12.6,13.11,12.5501,12.5501,2414,252.0,262.2,251.002,251.002,120.7,0.0,1.0
2020-09-14,11.78,13.4497,11.78,12.77,1706,235.6,268.994,235.6,255.4,85.3,0.0,1.0
2020-09-15,11.78,11.78,11.78,11.78,219,235.6,235.6,235.6,235.6,10.95,0.0,1.0
2020-09-16,11.78,11.78,11.78,11.78,76,235.6,235.6,235.6,235.6,3.8,0.0,1.0
2020-09-17,13.5193,13.5193,13.5193,13.5193,560,270.386,270.386,270.386,270.386,28,0.0,1.0
2020-09-18,12.26,13.62,12.26,13.62,919,245.2,272.4,245.2,272.4,45.95,0.0,1.0
2020-09-21,12.7315,12.7315,12.67,12.71,560,254.63,254.63,253.4,254.2,28,0.0,1.0
2020-09-22,12.7315,12.7315,12.7315,12.7315,7,254.63,254.63,254.63,254.63,0.35,0.0,1.0
2020-09-23,11.55,11.6,11.42,11.47,1236,231.0,232.0,228.4,229.4,61.8,0.0,1.0
2020-09-24,12.35,12.35,12.07,12.07,660,247.0,247.0,241.4,241.4,33,0.0,1.0
2020-09-25,12.35,12.35,12.35,12.35,3,247.0,247.0,247.0,247.0,0.15,0.0,1.0
2020-09-28,12.35,12.35,12.35,12.35,34,247.0,247.0,247.0,247.0,1.7,0.0,1.0
2020-09-29,12.04,12.04,12.04,12.04,130,240.8,240.8,240.8,240.8,6.5,0.0,1.0
2020-09-30,12.27,12.27,12.27,12.27,167,245.4,245.4,245.4,245.4,8.35,0.0,1.0
2020-10-01,12.27,12.27,12.27,12.27,0,245.4,245.4,245.4,245.4,0,0.0,1.0
2020-10-02,13.135,13.135,13.135,13.135,192,262.7,262.7,262.7,262.7,9.6,0.0,1.0
2020-10-05,12.6808,12.6808,12.6808,12.6808,262,253.616,253.616,253.616,253.616,13.1,0.0,1.0
2020-10-06,12.6808,12.6808,12.6808,12.6808,1,253.616,253.616,253.616,253.616,0.05,0.0,1.0
2020-10-07,12.6808,12.6808,12.6808,12.6808,1,253.616,253.616,253.616,253.616,0.05,0.0,1.0
2020-10-08,12.6808,12.6808,12.6808,12.6808,76,253.616,253.616,253.616,253.616,3.8,0.0,1.0
2020-10-09,12.6808,12.6808,12.6808,12.6808,2,253.616,253.616,253.616,253.616,0.1,0.0,1.0
2020-10-12,12.6808,12.6808,12.6808,12.6808,10,253.616,253.616,253.616,253.616,0.5,0.0,1.0
2020-10-13,11.7701,11.7701,11.7701,11.7701,231,235.402,235.402,235.402,235.402,11.55,0.0,1.0
2020-10-14,12.2,12.24,12.2,12.24,1100,244.0,244.8,244.0,244.8,55,0.0,1.0
2020-10-15,12.2,12.2,12.2,12.2,21,244.0,244.0,244.0,244.0,1.05,0.0,1.0
2020-10-16,12.2,12.2,12.2,12.2,1,244.0,244.0,244.0,244.0,0.05,0.0,1.0
2020-10-19,12.455,12.72,12.455,12.72,350,249.1,254.4,249.1,254.4,17.5,0.0,1.0
2020-10-20,12.455,12.455,12.455,12.455,24,249.1,249.1,249.1,249.1,1.2,0.0,1.0
2020-10-21,12.455,12.455,12.455,12.455,2,249.1,249.1,249.1,249.1,0.1,0.0,1.0
2020-10-22,12.455,12.455,12.455,12.455,64,249.1,249.1,249.1,249.1,3.2,0.0,1.0
2020-10-23,12.455,12.455,12.455,12.455,0,249.1,249.1,249.1,249.1,0,0.0,1.0
2020-10-26,12.455,12.455,12.455,12.455,0,249.1,249.1,249.1,249.1,0,0.0,1.0
2020-10-27,12.455,12.455,12.455,12.455,8,249.1,249.1,249.1,249.1,0.4,0.0,1.0
2020-10-28,11.03,11.03,11.03,11.03,101,220.6,220.6,220.6,220.6,5.05,0.0,1.0
2020-10-29,11.03,11.03,11.03,11.03,1,220.6,220.6,220.6,220.6,0.05,0.0,1.0
2020-10-30,11.03,11.03,11.03,11.03,58,220.6,220.6,220.6,220.6,2.9,0.0,1.0
2020-11-02,11.03,11.03,11.03,11.03,11,220.6,220.6,220.6,220.6,0.55,0.0,1.0
2020-11-03,11.4219,11.886,11.4219,11.886,200,228.438,237.72,228.438,237.72,10,0.0,1.0
2020-11-04,11.4219,11.4219,11.4219,11.4219,0,228.438,228.438,228.438,228.438,0,0.0,1.0
2020-11-05,11.4219,11.4219,11.4219,11.4219,1,228.438,228.438,228.438,228.438,0.05,0.0,1.0
2020-11-06,11.33,11.33,11.33,11.33,146,226.6,226.6,226.6,226.6,7.3,0.0,1.0
2020-11-09,11.36,11.36,10.53,10.53,400,227.2,227.2,210.6,210.6,20,0.0,1.0
2020-11-10,11.36,11.36,11.36,11.36,1,227.2,227.2,227.2,227.2,0.05,0.0,1.0
2020-11-11,11.36,11.36,11.36,11.36,11,227.2,227.2,227.2,227.2,0.55,0.0,1.0
2020-11-12,11.89,11.89,11.88,11.88,310,237.8,237.8,237.6,237.6,15.5,0.0,1.0
2020-11-13,11.89,11.89,11.89,11.89,2,237.8,237.8,237.8,237.8,0.1,0.0,1.0
2020-11-16,11.89,11.89,11.89,11.89,44,237.8,237.8,237.8,237.8,2.2,0.0,1.0
2020-11-17,12.06,12.06,12.06,12.06,424,241.2,241.2,241.2,241.2,21.2,0.0,1.0
2020-11-18,12.0,12.39,11.8,12.0,3543,240.0,247.8,236.0,240.0,177.15,0.0,1.0
2020-11-19,12.0,12.0,12.0,12.0,9,240.0,240.0,240.0,240.0,0.45,0.0,1.0
2020-11-20,12.0,12.0,12.0,12.0,2,240.0,240.0,240.0,240.0,0.1,0.0,1.0
2020-11-23,11.0501,11.4538,11.05,11.156,758,221.002,229.076,221.0,223.12,37.9,0.0,1.0
2020-11-24,11.0501,11.0501,11.0501,11.0501,509,221.002,221.002,221.002,221.002,25.45,0.0,1.0
2020-11-25,11.0501,11.0501,11.0501,11.0501,11,221.002,221.002,221.002,221.002,0.55,0.0,1.0
2020-11-27,10.6177,10.6177,10.6177,10.6177,746,212.354,212.354,212.354,212.354,37.3,0.0,1.0
2020-11-30,9.79,11.0501,9.79,11.0501,1264,195.8,221.002,195.8,221.002,63.2,0.0,1.0
2020-12-01,10.01,11.0811,9.9301,10.6901,1543,200.2,221.622,198.602,213.802,77.15,0.0,1.0
2020-12-02,10.56,10.61,10.56,10.61,502,211.2,212.2,211.2,212.2,25.1,0.0,1.0
2020-12-03,10.56,10.56,10.56,10.56,52,211.2,211.2,211.2,211.2,2.6,0.0,1.0
2020-12-04,10.56,10.56,10.56,10.56,52,211.2,211.2,211.2,211.2,2.6,0.0,1.0
2020-12-07,11.09,11.2492,11.09,11.2492,313,221.8,224.984,221.8,224.984,15.65,0.0,1.0
2020-12-08,10.4206,10.6706,10.4206,10.6706,306,208.412,213.412,208.412,213.412,15.3,0.0,1.0
2020-12-09,12.85,12.85,10.41,10.5934,4028,257.0,257.0,208.2,211.868,201.4,0.0,1.0
2020-12-10,12.49,12.49,11.5,12.36,19541,249.8,249.8,230.0,247.2,977.05,0.0,1.0
2020-12-11,11.8,16.35,11.8,16.35,5712,236.0,327.0,236.0,327.0,285.6,0.0,1.0
2020-12-14,11.856,11.9,11.052,11.9,1916,237.12,238.0,221.04,238.0,95.8,0.0,1.0
2020-12-15,12.6,13.24,11.7807,11.7807,11528,252.0,264.8,235.614,235.614,576.4,0.0,1.0
2020-12-16,12.89,12.89,11.34,12.6907,6358,257.8,257.8,226.8,253.814,317.9,0.0,1.0
2020-12-17,12.0,13.21,11.2748,13.21,7770,240.0,264.2,225.496,264.2,388.5,0.0,1.0
2020-12-18,12.1619,13.49,11.4259,12.0755,14159,243.238,269.8,228.518,241.51,707.95,0.0,1.0
2020-12-21,12.5,13.05,12.5,13.05,1412,250.0,261.0,250.0,261.0,70.6,0.0,1.0
2020-12-22,11.9852,14.18,11.5,14.18,4484,239.704,283.6,230.0,283.6,224.2,0.0,1.0
2020-12-23,12.5,12.8996,12.1,12.2,4648,250.0,257.992,242.0,244.0,232.4,0.0,1.0
2020-12-24,24.19,35.0,13.0,13.0,548252,483.8,700.0,260.0,260.0,27412.6,0.0,1.0
2020-12-28,14.02,17.98,14.0,17.98,200209,280.4,359.6,280.0,359.6,10010.45,0.0,1.0
2020-12-29,14.55,14.82,13.42,13.42,28440,291.0,296.4,268.4,268.4,1422,0.0,1.0
2020-12-30,14.3,14.4999,13.12,13.12,15287,286.0,289.998,262.4,262.4,764.35,0.0,1.0
2020-12-31,13.4,14.23,12.46,13.26,18671,268.0,284.6,249.2,265.2,933.55,0.0,1.0
2021-01-04,14.11,14.29,12.66,13.79,10929,282.2,285.8,253.2,275.8,546.45,0.0,1.0
2021-01-05,13.78,13.9401,13.65,13.94,11171,275.6,278.802,273.0,278.8,558.55,0.0,1.0
2021-01-06,13.4,13.7,12.98,13.5,10714,268.0,274.0,259.6,270.0,535.7,0.0,1.0
2021-01-07,10.51,10.83,10.36,10.83,397070,210.2,216.6,207.2,216.6,19853.5,0.0,1.0
2021-01-08,10.7,10.7,10.56,10.6,77746,214.0,214.0,211.2,212.0,3887.3,0.0,1.0
2021-01-11,10.55,10.78,10.39,10.39,23452,211.0,215.6,207.8,207.8,1172.6,0.0,1.0
2021-01-12,10.38,10.66,10.3,10.36,28716,207.6,213.2,206.0,207.2,1435.8,0.0,1.0
2021-01-13,10.38,10.68,10.3,10.59,26074,207.6,213.6,206.0,211.8,1303.7,0.0,1.0
2021-01-14,10.74,10.9,10.51,10.7,33472,214.8,218.0,210.2,214.0,1673.6,0.0,1.0
2021-01-15,10.7,10.85,10.4,10.59,11819,214.0,217.0,208.0,211.8,590.95,0.0,1.0
2021-01-19,10.51,10.9,10.38,10.72,40563,210.2,218.0,207.6,214.4,2028.15,0.0,1.0
2021-01-20,10.6251,10.73,10.45,10.58,25677,212.502,214.6,209.0,211.6,1283.85,0.0,1.0
2021-01-21,12.94,18.87,12.51,16.614,4215092,258.8,377.4,250.2,332.28,210754.6,0.0,1.0
2021-01-22,12.12,12.45,11.52,12.39,299636,242.4,249.0,230.4,247.8,14981.8,0.0,1.0
2021-01-25,11.6,11.79,11.32,11.79,113629,232.0,235.8,226.4,235.8,5681.45,0.0,1.0
2021-01-26,11.21,11.6,11.16,11.4,77532,224.2,232.0,223.2,228.0,3876.6,0.0,1.0
2021-01-27,11.1,11.5,10.9,11.0,123697,222.0,230.0,218.0,220.0,6184.85,0.0,1.0
2021-01-28,11.05,11.32,10.97,11.2466,46165,221.0,226.4,219.4,224.932,2308.25,0.0,1.0
2021-01-29,10.755,11.4079,10.59,11.3846,49066,215.1,228.158,211.8,227.692,2453.3,0.0,1.0
2021-02-01,11.16,11.4799,10.58,10.58,44444,223.2,229.598,211.6,211.6,2222.2,0.0,1.0
2021-02-02,11.56,11.87,11.45,11.53,40133,231.2,237.4,229.0,230.6,2006.65,0.0,1.0
2021-02-03,11.34,11.6918,11.21,11.42,19834,226.8,233.836,224.2,228.4,991.7,0.0,1.0
2021-02-04,11.41,11.5941,11.35,11.5261,20530,228.2,231.882,227.0,230.522,1026.5,0.0,1.0
2021-02-05,11.41,11.57,11.26,11.46,17819,228.2,231.4,225.2,229.2,890.95,0.0,1.0
2021-02-08,11.77,12.36,11.77,11.77,52712,235.4,247.2,235.4,235.4,2635.6,0.0,1.0
2021-02-09,11.73,12.18,11.5,12.05,41087,234.6,243.6,230.0,241.0,2054.35,0.0,1.0
2021-02-10,11.52,11.94,11.4401,11.81,24828,230.4,238.8,228.802,236.2,1241.4,0.0,1.0
2021-02-11,11.4,11.81,11.3,11.6,27105,228.0,236.2,226.0,232.0,1355.25,0.0,1.0
2021-02-12,11.52,11.74,11.31,11.4379,18872,230.4,234.8,226.2,228.758,943.6,0.0,1.0
2021-02-16,12.09,12.6461,11.82,12.5,175802,241.8,252.922,236.4,250.0,8790.1,0.0,1.0
2021-02-17,12.11,12.285,11.77,12.2,24927,242.2,245.7,235.4,244.0,1246.35,0.0,1.0
2021-02-18,12.28,12.5,11.86,11.8797,88786,245.6,250.0,237.2,237.594,4439.3,0.0,1.0
2021-02-19,12.29,12.6465,12.01,12.59,28415,245.8,252.93,240.2,251.8,1420.75,0.0,1.0
2021-02-22,12.01,12.33,12.0,12.24,17301,240.2,246.6,240.0,244.8,865.05,0.0,1.0
2021-02-23,11.34,11.865,11.34,11.86,30603,226.8,237.3,226.8,237.2,1530.15,0.0,1.0
2021-02-24,11.76,11.85,11.4,11.645,20918,235.2,237.0,228.0,232.9,1045.9,0.0,1.0
2021-02-25,11.3038,11.7573,11.3,11.65,12421,226.076,235.146,226.0,233.0,621.05,0.0,1.0
2021-02-26,10.65,11.51,10.5476,11.25,33223,213.0,230.2,210.952,225.0,1661.15,0.0,1.0
2021-03-01,11.2,11.91,11.0348,11.5,33210,224.0,238.2,220.696,230.0,1660.5,0.0,1.0
2021-03-02,11.5962,11.7,11.24,11.48,13147,231.924,234.0,224.8,229.6,657.35,0.0,1.0
2021-03-03,10.95,11.51,10.95,11.5,9047,219.0,230.2,219.0,230.0,452.35,0.0,1.0
2021-03-04,10.37,11.15,10.06,11.057,29399,207.4,223.0,201.2,221.14,1469.95,0.0,1.0
2021-03-05,10.54,10.7333,10.1,10.7333,47396,210.8,214.666,202.0,214.666,2369.8,0.0,1.0
2021-03-08,10.58,10.7873,10.39,10.62,9089,211.6,215.746,207.8,212.4,454.45,0.0,1.0
2021-03-09,10.73,11.12,10.6466,10.6466,6838,214.6,222.4,212.932,212.932,341.9,0.0,1.0
2021-03-10,11.07,11.1099,10.9786,11.1099,3118,221.4,222.198,219.572,222.198,155.9,0.0,1.0
2021-03-11,11.11,11.11,10.63,10.87,14791,222.2,222.2,212.6,217.4,739.55,0.0,1.0
2021-03-12,10.79,11.2377,10.71,10.84,9130,215.8,224.754,214.2,216.8,456.5,0.0,1.0
2021-03-15,10.91,11.33,10.62,10.8927,11896,218.2,226.6,212.4,217.854,594.8,0.0,1.0
2021-03-16,10.7,11.143,10.68,10.94,11976,214.0,222.86,213.6,218.8,598.8,0.0,1.0
2021-03-17,10.6,10.77,10.56,10.76,3511,212.0,215.4,211.2,215.2,175.55,0.0,1.0
2021-03-18,10.37,11.25,10.37,10.8,11893,207.4,225.0,207.4,216.0,594.65,0.0,1.0
2021-03-19,11.0,11.0,10.6857,10.73,7667,220.0,220.0,213.714,214.6,383.35,0.0,1.0
2021-03-22,10.86,10.9999,10.86,10.9,2776,217.2,219.998,217.2,218.0,138.8,0.0,1.0
2021-03-23,9.82,10.87,9.805,10.87,12695,196.4,217.4,196.1,217.4,634.75,0.0,1.0
2021-03-24,10.29,10.97,10.0,10.31,10207,205.8,219.4,200.0,206.2,510.35,0.0,1.0
2021-03-25,10.13,10.5,10.13,10.2714,7703,202.6,210.0,202.6,205.428,385.15,0.0,1.0
2021-03-26,10.5,10.74,10.295,10.73,13213,210.0,214.8,205.9,214.6,660.65,0.0,1.0
2021-03-29,10.69,10.8204,10.28,10.49,9298,213.8,216.408,205.6,209.8,464.9,0.0,1.0
2021-03-30,10.4,10.5437,10.13,10.48,2772,208.0,210.874,202.6,209.6,138.6,0.0,1.0
2021-03-31,10.5,10.67,10.33,10.45,9971,210.0,213.4,206.6,209.0,498.55,0.0,1.0
2021-04-01,10.56,10.75,10.56,10.7,2713,211.2,215.0,211.2,214.0,135.65,0.0,1.0
2021-04-05,10.55,10.55,10.55,10.55,502,211.0,211.0,211.0,211.0,25.1,0.0,1.0
2021-04-06,10.5,10.7,10.45,10.53,2334,210.0,214.0,209.0,210.6,116.7,0.0,1.0
2021-04-07,10.65,10.97,10.65,10.78,12175,213.0,219.4,213.0,215.6,608.75,0.0,1.0
2021-04-08,10.49,10.6,10.42,10.59,6215,209.8,212.0,208.4,211.8,310.75,0.0,1.0
2021-04-09,10.11,10.43,10.06,10.43,4855,202.2,208.6,201.2,208.6,242.75,0.0,1.0
2021-04-12,10.5,10.68,10.2795,10.39,21641,210.0,213.6,205.59,207.8,1082.05,0.0,1.0
2021-04-13,10.49,10.49,10.1001,10.35,7156,209.8,209.8,202.002,207.0,357.8,0.0,1.0
2021-04-14,10.47,10.5,10.23,10.36,5656,209.4,210.0,204.6,207.2,282.8,0.0,1.0
2021-04-15,10.25,10.39,10.13,10.21,6226,205.0,207.8,202.6,204.2,311.3,0.0,1.0
2021-04-16,10.25,10.45,10.03,10.45,16106,205.0,209.0,200.6,209.0,805.3,0.0,1.0
2021-04-19,10.28,10.5,10.07,10.4,6404,205.6,210.0,201.4,208.0,320.2,0.0,1.0
2021-04-20,10.15,10.45,10.11,10.43,15227,203.0,209.0,202.2,208.6,761.35,0.0,1.0
2021-04-21,10.54,10.8,10.38,10.8,39160,210.8,216.0,207.6,216.0,1958,0.0,1.0
2021-04-22,10.6,10.72,10.34,10.34,10328,212.0,214.4,206.8,206.8,516.4,0.0,1.0
2021-04-23,10.61,10.6921,10.43,10.43,4117,212.2,213.842,208.6,208.6,205.85,0.0,1.0
2021-04-26,10.25,10.57,10.1,10.57,3479,205.0,211.4,202.0,211.4,173.95,0.0,1.0
2021-04-27,10.47,10.636,10.35,10.35,4997,209.4,212.72,207.0,207.0,249.85,0.0,1.0
2021-04-28,10.65,10.78,10.26,10.27,6122,213.0,215.6,205.2,205.4,306.1,0.0,1.0
2021-04-29,9.99,10.33,9.75,10.33,9915,199.8,206.6,195.0,206.6,495.75,0.0,1.0
2021-04-30,9.78,10.2,9.78,10.07,3634,195.6,204.0,195.6,201.4,181.7,0.0,1.0
2021-05-03,10.31,10.35,10.2,10.29,3325,206.2,207.0,204.0,205.8,166.25,0.0,1.0
2021-05-04,9.7345,10.3,9.7258,10.11,14219,194.69,206.0,194.516,202.2,710.95,0.0,1.0
2021-05-05,9.77,9.94,9.76,9.8471,1582,195.4,198.8,195.2,196.942,79.1,0.0,1.0
2021-05-06,9.57,10.16,9.57,10.16,1894,191.4,203.2,191.4,203.2,94.7,0.0,1.0
2021-05-07,9.9,9.97,9.58,9.95,7408,198.0,199.4,191.6,199.0,370.4,0.0,1.0
2021-05-10,9.91,9.94,9.7704,9.8901,6021,198.2,198.8,195.408,197.802,301.05,0.0,1.0
2021-05-11,9.67,9.69,9.59,9.62,8982,193.4,193.8,191.8,192.4,449.1,0.0,1.0
2021-05-12,9.09,9.79,9.07,9.53,5755,181.8,195.8,181.4,190.6,287.75,0.0,1.0
2021-05-13,8.91,9.74,8.88,9.74,3890,178.2,194.8,177.6,194.8,194.5,0.0,1.0
2021-05-14,9.65,10.0,9.35,9.65,11470,193.0,200.0,187.0,193.0,573.5,0.0,1.0
2021-05-17,10.01,10.395,9.9,10.25,5122,200.2,207.9,198.0,205.0,256.1,0.0,1.0
2021-05-18,9.86,10.095,9.86,9.89,1792,197.2,201.9,197.2,197.8,89.6,0.0,1.0
2021-05-19,10.2,10.2,9.86,10.03,9353,204.0,204.0,197.2,200.6,467.65,0.0,1.0
2021-05-20,9.97,10.0,9.6238,9.94,5678,199.4,200.0,192.476,198.8,283.9,0.0,1.0
2021-05-21,10.0,10.05,9.81,9.81,2386,200.0,201.0,196.2,196.2,119.3,0.0,1.0
2021-05-24,10.0,10.0,9.8,9.8,4828,200.0,200.0,196.0,196.0,241.4,0.0,1.0
2021-05-25,9.99,9.99,9.89,9.9,1749,199.8,199.8,197.8,198.0,87.45,0.0,1.0
2021-05-26,10.2,10.2,9.5501,9.75,1155,204.0,204.0,191.002,195.0,57.75,0.0,1.0
2021-05-27,9.8101,9.945,9.75,9.75,5091,196.202,198.9,195.0,195.0,254.55,0.0,1.0
2021-05-28,9.3501,10.0,9.3501,9.99,1385,187.002,200.0,187.002,199.8,69.25,0.0,1.0
2021-06-01,10.18,10.29,10.01,10.24,6161,203.6,205.8,200.2,204.8,308.05,0.0,1.0
2021-06-02,10.01,10.38,9.81,9.81,961,200.2,207.6,196.2,196.2,48.05,0.0,1.0
2021-06-03,9.8001,10.201,9.8001,10.201,2717,196.002,204.02,196.002,204.02,135.85,0.0,1.0
2021-06-04,10.0,10.1,9.9,10.1,1964,200.0,202.0,198.0,202.0,98.2,0.0,1.0
2021-06-07,10.13,10.37,10.13,10.37,1814,202.6,207.4,202.6,207.4,90.7,0.0,1.0
2021-06-08,10.39,10.6,10.39,10.58,1667,207.8,212.0,207.8,211.6,83.35,0.0,1.0
2021-06-09,10.3301,10.3301,10.3301,10.3301,637,206.602,206.602,206.602,206.602,31.85,0.0,1.0
2021-06-10,10.5702,10.8,10.1825,10.4,15191,211.404,216.0,203.65,208.0,759.55,0.0,1.0
2021-06-11,11.25,11.48,10.32,10.42,28054,225.0,229.6,206.4,208.4,1402.7,0.0,1.0
2021-06-14,10.8,10.9799,10.43,10.8,7401,216.0,219.598,208.6,216.0,370.05,0.0,1.0
2021-06-15,11.0,11.0,10.31,10.49,5689,220.0,220.0,206.2,209.8,284.45,0.0,1.0
2021-06-16,10.8702,10.97,10.33,10.33,11758,217.404,219.4,206.6,206.6,587.9,0.0,1.0
2021-06-17,10.8702,10.8702,10.8702,10.8702,408,217.404,217.404,217.404,217.404,20.4,0.0,1.0
2021-06-18,10.25,10.605,10.15,10.35,9960,205.0,212.1,203.0,207.0,498,0.0,1.0
2021-06-21,10.2101,10.2101,10.18,10.18,730,204.202,204.202,203.6,203.6,36.5,0.0,1.0
2021-06-22,9.65,10.19,9.4538,10.15,8868,193.0,203.8,189.076,203.0,443.4,0.0,1.0
2021-06-23,10.0437,10.37,10.04,10.37,1987,200.874,207.4,200.8,207.4,99.35,0.0,1.0
2021-06-24,10.24,10.28,10.24,10.28,382,204.8,205.6,204.8,205.6,19.1,0.0,1.0
2021-06-25,10.1248,10.2,10.1,10.19,4500,202.496,204.0,202.0,203.8,225,0.0,1.0
2021-06-28,10.0,10.2,9.96,10.176,1484,200.0,204.0,199.2,203.52,74.2,0.0,1.0
2021-06-29,10.0837,10.35,10.0829,10.14,6542,201.674,207.0,201.658,202.8,327.1,0.0,1.0
2021-06-30,9.5594,10.24,9.5594,10.24,461,191.188,204.8,191.188,204.8,23.05,0.0,1.0
2021-07-01,10.9,10.9,9.57,10.06,2191,218.0,218.0,191.4,201.2,109.55,0.0,1.0
2021-07-02,10.24,10.5,10.03,10.5,2441,204.8,210.0,200.6,210.0,122.05,0.0,1.0
2021-07-06,9.99,10.1899,9.99,10.1899,2036,199.8,203.798,199.8,203.798,101.8,0.0,1.0
2021-07-07,9.61,9.99,9.57,9.98,5473,192.2,199.8,191.4,199.6,273.65,0.0,1.0
2021-07-08,9.65,10.05,9.61,9.72,2743,193.0,201.0,192.2,194.4,137.15,0.0,1.0
2021-07-09,9.63,9.63,9.63,9.63,833,192.6,192.6,192.6,192.6,41.65,0.0,1.0
2021-07-12,9.83,9.98,9.62,9.98,3047,196.6,199.6,192.4,199.6,152.35,0.0,1.0
2021-07-13,9.5,9.94,9.08,9.61,51972,190.0,198.8,181.6,192.2,2598.6,0.0,1.0
2021-07-14,9.23,10.2,9.1535,9.825,17060,184.6,204.0,183.07,196.5,853,0.0,1.0
2021-07-15,9.65,9.85,9.29,9.85,12565,193.0,197.0,185.8,197.0,628.25,0.0,1.0
2021-07-16,9.09,9.644,9.05,9.42,6280,181.8,192.88,181.0,188.4,314,0.0,1.0
2021-07-19,9.35,9.45,9.35,9.45,925,187.0,189.0,187.0,189.0,46.25,0.0,1.0
2021-07-20,9.092,9.5153,9.092,9.48,2275,181.84,190.306,181.84,189.6,113.75,0.0,1.0
2021-07-21,9.387,9.73,9.355,9.5355,1376,187.74,194.6,187.1,190.71,68.8,0.0,1.0
2021-07-22,9.6105,9.96,9.57,9.57,1441,192.21,199.2,191.4,191.4,72.05,0.0,1.0
2021-07-23,9.3,9.78,9.3,9.78,1990,186.0,195.6,186.0,195.6,99.5,0.0,1.0
2021-07-26,9.6,9.65,9.3617,9.59,1920,192.0,193.0,187.234,191.8,96,0.0,1.0
2021-07-27,9.55,9.55,9.4,9.53,1029,191.0,191.0,188.0,190.6,51.45,0.0,1.0
2021-07-28,9.0001,9.365,9.0001,9.365,1279,180.002,187.3,180.002,187.3,63.95,0.0,1.0
2021-07-29,9.1,9.64,9.1,9.6387,2164,182.0,192.8,182.0,192.774,108.2,0.0,1.0
2021-07-30,9.85,9.9,9.56,9.56,7613,197.0,198.0,191.2,191.2,380.65,0.0,1.0
2021-08-02,9.0801,10.01,9.0801,9.72,1304,181.602,200.2,181.602,194.4,65.2,0.0,1.0
2021-08-03,9.825,10.0399,9.71,10.03,7712,196.5,200.798,194.2,200.6,385.6,0.0,1.0
2021-08-04,9.845,9.97,9.845,9.97,808,196.9,199.4,196.9,199.4,40.4,0.0,1.0
2021-08-05,9.93,9.93,9.93,9.93,1214,198.6,198.6,198.6,198.6,60.7,0.0,1.0
2021-08-06,9.87,10.12,9.87,10.11,2434,197.4,202.4,197.4,202.2,121.7,0.0,1.0
2021-08-09,10.15,10.25,10.0101,10.0101,3288,203.0,205.0,200.202,200.202,164.4,0.0,1.0
2021-08-10,10.15,10.15,10.15,10.15,139,203.0,203.0,203.0,203.0,6.95,0.0,1.0
2021-08-11,9.87,10.11,9.868,9.868,1336,197.4,202.2,197.36,197.36,66.8,0.0,1.0
2021-08-12,10.0,10.0,9.71,9.74,1834,200.0,200.0,194.2,194.8,91.7,0.0,1.0
2021-08-13,9.93,10.035,9.8627,10.035,768,198.6,200.7,197.254,200.7,38.4,0.0,1.0
2021-08-16,9.69,10.15,9.69,9.95,2116,193.8,203.0,193.8,199.0,105.8,0.0,1.0
2021-08-17,9.9,10.24,9.89,10.19,4937,198.0,204.8,197.8,203.8,246.85,0.0,1.0
2021-08-18,9.41,10.0343,9.2395,10.0343,5493,188.2,200.686,184.79,200.686,274.65,0.0,1.0
2021-08-19,10.051,10.22,9.87,9.87,5536,201.02,204.4,197.4,197.4,276.8,0.0,1.0
2021-08-20,9.89,9.9159,9.87,9.9159,786,197.8,198.318,197.4,198.318,39.3,0.0,1.0
2021-08-23,9.89,10.0,9.72,9.94,11909,197.8,200.0,194.4,198.8,595.45,0.0,1.0
2021-08-24,9.95,10.2,9.5,10.0,9238,199.0,204.0,190.0,200.0,461.9,0.0,1.0
2021-08-25,9.9,9.9,9.9,9.9,142,198.0,198.0,198.0,198.0,7.1,0.0,1.0
2021-08-26,9.53,9.96,9.5,9.93,6697,190.6,199.2,190.0,198.6,334.85,0.0,1.0
2021-08-27,9.6762,10.149,9.6762,10.149,1155,193.524,202.98,193.524,202.98,57.75,0.0,1.0
2021-08-30,9.6995,9.94,9.6995,9.94,1612,193.99,198.8,193.99,198.8,80.6,0.0,1.0
2021-08-31,9.725,9.9525,9.725,9.9501,919,194.5,199.05,194.5,199.002,45.95,0.0,1.0
2021-09-01,9.76,9.76,9.76,9.76,267,195.2,195.2,195.2,195.2,13.35,0.0,1.0
2021-09-02,9.7601,9.99,9.7601,9.99,410,195.202,199.8,195.202,199.8,20.5,0.0,1.0
2021-09-03,9.49,10.28,9.49,10.05,2672,189.8,205.6,189.8,201.0,133.6,0.0,1.0
2021-09-07,9.3242,10.2,9.0,10.17,11436,186.484,204.0,180.0,203.4,571.8,0.0,1.0
2021-09-08,9.2901,9.9,9.2901,9.9,1985,185.802,198.0,185.802,198.0,99.25,0.0,1.0
2021-09-09,9.815,10.0,9.57,9.57,1685,196.3,200.0,191.4,191.4,84.25,0.0,1.0
2021-09-10,9.95,9.95,9.81,9.81,3665,199.0,199.0,196.2,196.2,183.25,0.0,1.0
2021-09-13,9.58,9.8267,9.58,9.79,1235,191.6,196.534,191.6,195.8,61.75,0.0,1.0
2021-09-14,9.58,9.58,9.58,9.58,100,191.6,191.6,191.6,191.6,5,0.0,1.0
2021-09-15,9.71,9.89,9.71,9.89,484,194.2,197.8,194.2,197.8,24.2,0.0,1.0
2021-09-16,9.6799,9.6799,9.6799,9.6799,218,193.598,193.598,193.598,193.598,10.9,0.0,1.0
2021-09-17,9.24,9.55,9.24,9.55,2776,184.8,191.0,184.8,191.0,138.8,0.0,1.0
2021-09-20,9.35,9.75,9.31,9.31,3806,187.0,195.0,186.2,186.2,190.3,0.0,1.0
2021-09-21,9.645,9.645,9.645,9.645,470,192.9,192.9,192.9,192.9,23.5,0.0,1.0
2021-09-22,9.7,9.7,9.3827,9.39,5664,194.0,194.0,187.654,187.8,283.2,0.0,1.0
2021-09-23,9.575,9.575,9.575,9.575,642,191.5,191.5,191.5,191.5,32.1,0.0,1.0
2021-09-24,9.7,9.7,9.36,9.5,1337,194.0,194.0,187.2,190.0,66.85,0.0,1.0
2021-09-27,9.4499,9.4499,9.4499,9.4499,298,188.998,188.998,188.998,188.998,14.9,0.0,1.0
2021-09-28,9.4499,9.4499,9.4499,9.4499,114,188.998,188.998,188.998,188.998,5.7,0.0,1.0
2021-09-29,9.1,9.34,9.1,9.34,2856,182.0,186.8,182.0,186.8,142.8,0.0,1.0
2021-09-30,9.01,9.33,9.01,9.33,1502,180.2,186.6,180.2,186.6,75.1,0.0,1.0
2021-10-01,9.05,9.3,9.05,9.2501,1813,181.0,186.0,181.0,185.002,90.65,0.0,1.0
2021-10-04,9.3969,9.3969,9.3969,9.3969,303,187.938,187.938,187.938,187.938,15.15,0.0,1.0
2021-10-05,9.0,9.33,9.0,9.33,1261,180.0,186.6,180.0,186.6,63.05,0.0,1.0
2021-10-06,9.08,9.08,9.08,9.08,1567,181.6,181.6,181.6,181.6,78.35,0.0,1.0
2021-10-07,8.91,9.03,8.91,9.03,2614,178.2,180.6,178.2,180.6,130.7,0.0,1.0
2021-10-08,9.01,9.01,8.99,8.99,700,180.2,180.2,179.8,179.8,35,0.0,1.0
2021-10-11,8.68,8.915,8.68,8.89,4540,173.6,178.3,173.6,177.8,227,0.0,1.0
2021-10-12,8.68,8.68,8.68,8.68,156,173.6,173.6,173.6,173.6,7.8,0.0,1.0
2021-10-13,8.48,8.6122,8.28,8.6122,2934,169.6,172.244,165.6,172.244,146.7,0.0,1.0
2021-10-14,8.51,8.51,8.51,8.51,179,170.2,170.2,170.2,170.2,8.95,0.0,1.0
2021-10-15,8.51,8.51,8.51,8.51,77,170.2,170.2,170.2,170.2,3.85,0.0,1.0
2021-10-18,8.16,8.28,8.16,8.28,1858,163.2,165.6,163.2,165.6,92.9,0.0,1.0
2021-10-19,8.2,8.2,8.2,8.2,500,164.0,164.0,164.0,164.0,25,0.0,1.0
2021-10-20,8.2147,8.2568,8.2147,8.2568,566,164.294,165.136,164.294,165.136,28.3,0.0,1.0
2021-10-21,7.88,8.15,7.88,8.15,3218,157.6,163.0,157.6,163.0,160.9,0.0,1.0
2021-10-22,7.88,7.93,7.88,7.922,2273,157.6,158.6,157.6,158.44,113.65,0.0,1.0
2021-10-25,7.88,7.88,7.815,7.815,450,157.6,157.6,156.3,156.3,22.5,0.0,1.0
2021-10-26,7.87,8.26,7.5101,7.855,1262,157.4,165.2,150.202,157.1,63.1,0.0,1.0
2021-10-27,7.55,7.55,7.51,7.5465,787,151.0,151.0,150.2,150.93,39.35,0.0,1.0
2021-10-28,7.94,7.94,7.7,7.7,572,158.8,158.8,154.0,154.0,28.6,0.0,1.0
2021-10-29,7.89,7.89,7.89,7.89,528,157.8,157.8,157.8,157.8,26.4,0.0,1.0
2021-11-01,7.87,7.87,7.87,7.87,405,157.4,157.4,157.4,157.4,20.25,0.0,1.0
2021-11-02,8.29,8.77,8.29,8.77,2617,165.8,175.4,165.8,175.4,130.85,0.0,1.0
2021-11-03,7.93,8.74,7.61,8.74,5385,158.6,174.8,152.2,174.8,269.25,0.0,1.0
2021-11-04,8.31,8.34,8.31,8.34,2358,166.2,166.8,166.2,166.8,117.9,0.0,1.0
2021-11-05,8.38,8.38,8.38,8.38,344,167.6,167.6,167.6,167.6,17.2,0.0,1.0
2021-11-08,8.2,8.2,8.16,8.16,1332,164.0,164.0,163.2,163.2,66.6,0.0,1.0
2021-11-09,8.33,8.33,8.09,8.09,1140,166.6,166.6,161.8,161.8,57,0.0,1.0
2021-11-10,7.98,7.98,7.86,7.86,4158,159.6,159.6,157.2,157.2,207.9,0.0,1.0
2021-11-11,7.73,7.85,7.73,7.85,724,154.6,157.0,154.6,157.0,36.2,0.0,1.0
2021-11-12,7.73,7.73,7.73,7.73,8,154.6,154.6,154.6,154.6,0.4,0.0,1.0
2021-11-15,8.0409,8.0409,7.95,7.95,1033,160.818,160.818,159.0,159.0,51.65,0.0,1.0
2021-11-16,7.85,7.985,7.8,7.98,3023,157.0,159.7,156.0,159.6,151.15,0.0,1.0
2021-11-17,7.51,7.8376,7.51,7.81,5807,150.2,156.752,150.2,156.2,290.35,0.0,1.0
2021-11-18,7.5,7.665,7.5,7.665,640,150.0,153.3,150.0,153.3,32,0.0,1.0
2021-11-19,7.1201,7.7267,7.1201,7.56,1733,142.402,154.534,142.402,151.2,86.65,0.0,1.0
2021-11-22,7.27,7.7,7.1201,7.49,1744,145.4,154.0,142.402,149.8,87.2,0.0,1.0
2021-11-23,6.99,7.5,6.97,7.49,11750,139.8,150.0,139.4,149.8,587.5,0.0,1.0
2021-11-24,7.315,7.58,7.04,7.42,5267,146.3,151.6,140.8,148.4,263.35,0.0,1.0
2021-11-26,7.12,7.12,7.1,7.1,967,142.4,142.4,142.0,142.0,48.35,0.0,1.0
2021-11-29,6.91,7.255,6.91,7.1805,2748,138.2,145.1,138.2,143.61,137.4,0.0,1.0
2021-11-30,7.01,7.01,7.01,7.01,2461,140.2,140.2,140.2,140.2,123.05,0.0,1.0
2021-12-01,6.99,7.1102,6.99,7.11,783,139.8,142.204,139.8,142.2,39.15,0.0,1.0
2021-12-02,6.86,7.0,6.86,7.0,1161,137.2,140.0,137.2,140.0,58.05,0.0,1.0
2021-12-03,6.93,6.94,6.652,6.94,4075,138.6,138.8,133.04,138.8,203.75,0.0,1.0
2021-12-06,6.41,6.74,6.41,6.57,4832,128.2,134.8,128.2,131.4,241.6,0.0,1.0
2021-12-07,6.41,6.41,6.41,6.41,475,128.2,128.2,128.2,128.2,23.75,0.0,1.0
2021-12-08,6.5316,6.65,6.49,6.65,3346,130.632,133.0,129.8,133.0,167.3,0.0,1.0
2021-12-09,6.68,6.98,6.56,6.56,4691,133.6,139.6,131.2,131.2,234.55,0.0,1.0
2021-12-10,6.47,6.9,5.95,6.9,3731,129.4,138.0,119.0,138.0,186.55,0.0,1.0
2021-12-13,6.36,6.581,6.36,6.58,2765,127.2,131.62,127.2,131.6,138.25,0.0,1.0
2021-12-14,6.45,6.65,6.07,6.48,4081,129.0,133.0,121.4,129.6,204.05,0.0,1.0
2021-12-15,6.51,7.0,6.49,6.8,13594,130.2,140.0,129.8,136.0,679.7,0.0,1.0
2021-12-16,7.18,7.25,6.7,6.72,6222,143.6,145.0,134.0,134.4,311.1,0.0,1.0
2021-12-17,6.88,6.88,6.59,6.59,13612,137.6,137.6,131.8,131.8,680.6,0.0,1.0
2021-12-20,6.68,6.79,6.68,6.79,895,133.6,135.8,133.6,135.8,44.75,0.0,1.0
2021-12-21,6.96,6.96,6.59,6.75,2852,139.2,139.2,131.8,135.0,142.6,0.0,1.0
2021-12-22,6.69,6.73,6.61,6.73,2784,133.8,134.6,132.2,134.6,139.2,0.0,1.0
2021-12-23,6.63,6.73,6.6,6.7,5727,132.6,134.6,132.0,134.0,286.35,0.0,1.0
2021-12-27,6.4001,6.73,6.4001,6.73,3869,128.002,134.6,128.002,134.6,193.45,0.0,1.0
2021-12-28,6.43,6.7,6.39,6.7,9426,128.6,134.0,127.8,134.0,471.3,0.0,1.0
2021-12-29,6.41,6.6,6.4,6.55,14949,128.2,132.0,128.0,131.0,747.45,0.0,1.0
2021-12-30,6.3105,6.49,6.3,6.49,4452,126.21,129.8,126.0,129.8,222.6,0.0,1.0
2021-12-31,6.29,6.61,6.1212,6.61,6228,125.8,132.2,122.424,132.2,311.4,0.0,1.0
2022-01-03,6.679,6.679,6.57,6.57,562,133.58,133.58,131.4,131.4,28.1,0.0,1.0
2022-01-04,6.8333,6.8333,6.4301,6.59,1932,136.666,136.666,128.602,131.8,96.6,0.0,1.0
2022-01-05,6.52,6.65,6.52,6.56,5234,130.4,133.0,130.4,131.2,261.7,0.0,1.0
2022-01-06,6.22,6.38,6.1201,6.38,1737,124.4,127.6,122.402,127.6,86.85,0.0,1.0
2022-01-07,6.23,6.23,6.23,6.23,353,124.6,124.6,124.6,124.6,17.65,0.0,1.0
2022-01-10,6.35,6.6788,6.3127,6.64,2748,127.0,133.576,126.254,132.8,137.4,0.0,1.0
2022-01-11,6.12,6.5,6.01,6.5,2820,122.4,130.0,120.2,130.0,141,0.0,1.0
2022-01-12,6.19,6.55,6.19,6.44,7082,123.8,131.0,123.8,128.8,354.1,0.0,1.0
2022-01-13,6.02,6.55,5.99,6.51,28715,120.4,131.0,119.8,130.2,1435.75,0.0,1.0
2022-01-14,5.97,6.19,5.97,6.02,7593,119.4,123.8,119.4,120.4,379.65,0.0,1.0
2022-01-18,5.8117,6.32,5.8117,6.3,1042,116.234,126.4,116.234,126.0,52.1,0.0,1.0
2022-01-19,5.8364,6.16,5.83,6.16,6356,116.728,123.2,116.6,123.2,317.8,0.0,1.0
2022-01-20,5.8,6.06,5.79,6.06,5711,116.0,121.2,115.8,121.2,285.55,0.0,1.0
2022-01-21,5.55,6.05,5.55,6.05,8236,111.0,121.0,111.0,121.0,411.8,0.0,1.0
2022-01-24,5.52,5.55,5.23,5.55,9087,110.4,111.0,104.6,111.0,454.35,0.0,1.0
2022-01-25,5.4,5.95,5.4,5.72,9366,108.0,119.0,108.0,114.4,468.3,0.0,1.0
2022-01-26,5.36,5.939,5.36,5.93,5713,107.2,118.78,107.2,118.6,285.65,0.0,1.0
2022-01-27,5.32,5.6627,5.1,5.6627,1281,106.4,113.254,102.0,113.254,64.05,0.0,1.0
2022-01-28,5.41,5.44,5.41,5.41,3091,108.2,108.8,108.2,108.2,154.55,0.0,1.0
2022-01-31,5.73,5.82,5.55,5.55,821,114.6,116.4,111.0,111.0,41.05,0.0,1.0
2022-02-01,5.73,5.73,5.73,5.73,12,114.6,114.6,114.6,114.6,0.6,0.0,1.0
2022-02-02,5.3925,5.7374,5.1001,5.7374,4922,107.85,114.748,102.002,114.748,246.1,0.0,1.0
2022-02-03,5.35,5.81,5.35,5.81,5878,107.0,116.2,107.0,116.2,293.9,0.0,1.0
2022-02-04,5.38,5.74,5.25,5.74,3413,107.6,114.8,105.0,114.8,170.65,0.0,1.0
2022-02-07,5.49,5.49,5.49,5.49,248,109.8,109.8,109.8,109.8,12.4,0.0,1.0
2022-02-08,5.66,5.6871,5.525,5.6871,2427,113.2,113.742,110.5,113.742,121.35,0.0,1.0
2022-02-09,5.5201,5.75,5.52,5.75,3378,110.402,115.0,110.4,115.0,168.9,0.0,1.0
2022-02-10,5.73,5.81,5.66,5.81,5070,114.6,116.2,113.2,116.2,253.5,0.0,1.0
2022-02-11,5.58,5.58,5.58,5.58,497,111.6,111.6,111.6,111.6,24.85,0.0,1.0
2022-02-14,5.1139,5.55,5.01,5.55,2716,102.278,111.0,100.2,111.0,135.8,0.0,1.0
2022-02-15,5.699,5.73,5.5227,5.67,2959,113.98,114.6,110.454,113.4,147.95,0.0,1.0
2022-02-16,5.6,5.6,5.6,5.6,263,112.0,112.0,112.0,112.0,13.15,0.0,1.0
2022-02-17,5.63,5.99,5.63,5.79,7133,112.6,119.8,112.6,115.8,356.65,0.0,1.0
2022-02-18,5.63,5.63,5.63,5.63,4,112.6,112.6,112.6,112.6,0.2,0.0,1.0
2022-02-22,5.58,5.6552,5.55,5.55,1504,111.6,113.104,111.0,111.0,75.2,0.0,1.0
2022-02-23,5.56,5.8,5.56,5.61,4362,111.2,116.0,111.2,112.2,218.1,0.0,1.0
2022-02-24,5.6905,5.6905,5.55,5.55,484,113.81,113.81,111.0,111.0,24.2,0.0,1.0
2022-02-25,5.95,6.24,5.792,6.23,2676,119.0,124.8,115.84,124.6,133.8,0.0,1.0
2022-02-28,5.31,5.55,5.2938,5.55,3809,106.2,111.0,105.876,111.0,190.45,0.0,1.0
2022-03-01,5.5,5.5,4.8,4.81,1360,110.0,110.0,96.0,96.2,68,0.0,1.0
2022-03-02,5.2683,5.2683,5.2683,5.2683,357,105.366,105.366,105.366,105.366,17.85,0.0,1.0
2022-03-03,5.03,5.32,5.03,5.2,1201,100.6,106.4,100.6,104.0,60.05,0.0,1.0
2022-03-04,4.8,5.1181,4.8,4.98,1755,96.0,102.362,96.0,99.6,87.75,0.0,1.0
2022-03-07,4.795,4.962,4.795,4.95,1267,95.9,99.24,95.9,99.0,63.35,0.0,1.0
2022-03-08,4.93,5.25,4.89,5.25,2215,98.6,105.0,97.8,105.0,110.75,0.0,1.0
2022-03-09,5.13,5.13,4.87,5.0,2324,102.6,102.6,97.4,100.0,116.2,0.0,1.0
2022-03-10,5.13,5.13,5.13,5.13,105,102.6,102.6,102.6,102.6,5.25,0.0,1.0
2022-03-11,5.18,5.19,4.97,4.97,1404,103.6,103.8,99.4,99.4,70.2,0.0,1.0
2022-03-14,4.805,4.96,4.805,4.95,924,96.1,99.2,96.1,99.0,46.2,0.0,1.0
2022-03-15,4.54,4.81,4.54,4.81,1503,90.8,96.2,90.8,96.2,75.15,0.0,1.0
2022-03-16,4.96,4.96,4.85,4.85,400,99.2,99.2,97.0,97.0,20,0.0,1.0
2022-03-17,4.96,4.96,4.96,4.96,92,99.2,99.2,99.2,99.2,4.6,0.0,1.0
2022-03-18,4.647,5.02,4.647,4.86,989,92.94,100.4,92.94,97.2,49.45,0.0,1.0
2022-03-21,4.88,5.01,4.62,4.87,4676,97.6,100.2,92.4,97.4,233.8,0.0,1.0
2022-03-22,5.1064,5.1064,4.92,4.95,3832,102.128,102.128,98.4,99.0,191.6,0.0,1.0
2022-03-23,5.1064,5.1064,5.1064,5.1064,127,102.128,102.128,102.128,102.128,6.35,0.0,1.0
2022-03-24,5.009,5.02,4.99,5.02,2527,100.18,100.4,99.8,100.4,126.35,0.0,1.0
2022-03-25,5.05,5.11,5.005,5.01,1407,101.0,102.2,100.1,100.2,70.35,0.0,1.0
2022-03-28,4.27,4.95,4.27,4.95,5291,85.4,99.0,85.4,99.0,264.55,0.0,1.0
2022-03-29,4.785,4.91,4.565,4.85,8524,95.7,98.2,91.3,97.0,426.2,0.0,1.0
2022-03-30,4.63,4.65,4.63,4.65,1615,92.6,93.0,92.6,93.0,80.75,0.0,1.0
2022-03-31,5.08,5.12,5.08,5.12,2092,101.6,102.4,101.6,102.4,104.6,0.0,1.0
2022-04-01,5.1,5.1,5.07,5.07,1213,102.0,102.0,101.4,101.4,60.65,0.0,1.0
2022-04-04,4.82,5.07,4.82,5.07,768,96.4,101.4,96.4,101.4,38.4,0.0,1.0
2022-04-05,4.82,4.82,4.82,4.82,78,96.4,96.4,96.4,96.4,3.9,0.0,1.0
2022-04-06,4.96,4.967,4.96,4.967,293,99.2,99.34,99.2,99.34,14.65,0.0,1.0
2022-04-07,5.03,5.03,5.03,5.03,158,100.6,100.6,100.6,100.6,7.9,0.0,1.0
2022-04-08,4.6,4.92,4.49,4.79,1879,92.0,98.4,89.8,95.8,93.95,0.0,1.0
2022-04-11,4.875,4.9875,4.74,4.949,12391,97.5,99.75,94.8,98.98,619.55,0.0,1.0
2022-04-12,4.875,4.875,4.875,4.875,556,97.5,97.5,97.5,97.5,27.8,0.0,1.0
2022-04-13,4.745,5.21,4.6,5.2,5725,94.9,104.2,92.0,104.0,286.25,0.0,1.0
2022-04-14,4.3869,5.18,4.3869,5.15,4522,87.738,103.6,87.738,103.0,226.1,0.0,1.0
2022-04-18,5.01,5.08,5.01,5.08,894,100.2,101.6,100.2,101.6,44.7,0.0,1.0
2022-04-19,4.3127,5.18,4.3127,5.01,1897,86.254,103.6,86.254,100.2,94.85,0.0,1.0
2022-04-20,5.11,5.17,4.62,4.8,9048,102.2,103.4,92.4,96.0,452.4,0.0,1.0
2022-04-21,5.24,5.26,4.72,4.92,8047,104.8,105.2,94.4,98.4,402.35,0.0,1.0
2022-04-22,4.92,5.45,4.581,4.581,3670,98.4,109.0,91.62,91.62,183.5,0.0,1.0
2022-04-25,4.36,4.76,4.0616,4.76,7434,87.2,95.2,81.232,95.2,371.7,0.0,1.0
2022-04-26,5.35,5.4,4.5,4.66,14318,107.0,108.0,90.0,93.2,715.9,0.0,1.0
2022-04-27,4.53,4.97,4.51,4.97,9993,90.6,99.4,90.2,99.4,499.65,0.0,1.0
2022-04-28,4.86,4.86,4.4,4.73,5645,97.2,97.2,88.0,94.6,282.25,0.0,1.0
2022-04-29,5.18,5.18,4.69,4.72,2646,103.6,103.6,93.8,94.4,132.3,0.0,1.0
2022-05-02,4.77,4.78,4.77,4.78,809,95.4,95.6,95.4,95.6,40.45,0.0,1.0
2022-05-03,4.85,4.94,4.67,4.67,973,97.0,98.8,93.4,93.4,48.65,0.0,1.0
2022-05-04,4.475,4.67,4.35,4.67,3092,89.5,93.4,87.0,93.4,154.6,0.0,1.0
2022-05-05,4.83,4.93,4.252,4.51,4192,96.6,98.6,85.04,90.2,209.6,0.0,1.0
2022-05-06,4.3,4.83,4.3,4.7,4753,86.0,96.6,86.0,94.0,237.65,0.0,1.0
2022-05-09,4.01,4.72,4.0,4.59,7682,80.2,94.4,80.0,91.8,384.1,0.0,1.0
2022-05-10,3.92,4.0,3.82,3.99,5905,78.4,80.0,76.4,79.8,295.25,0.0,1.0
2022-05-11,3.86,4.34,3.7571,4.06,14000,77.2,86.8,75.142,81.2,700,0.0,1.0
2022-05-12,4.0,4.25,3.9114,4.18,4205,80.0,85.0,78.228,83.6,210.25,0.0,1.0
2022-05-13,4.17,4.17,3.77,3.8046,4440,83.4,83.4,75.4,76.092,222,0.0,1.0
2022-05-16,4.13,4.17,3.82,4.11,3004,82.6,83.4,76.4,82.2,150.2,0.0,1.0
2022-05-17,3.71,4.11,3.19,4.09,10681,74.2,82.2,63.8,81.8,534.05,0.0,1.0
2022-05-18,3.86,3.86,3.6,3.61,1141,77.2,77.2,72.0,72.2,57.05,0.0,1.0
2022-05-19,3.83,3.83,3.7,3.83,1856,76.6,76.6,74.0,76.6,92.8,0.0,1.0
2022-05-20,3.72,3.72,3.44,3.72,1324,74.4,74.4,68.8,74.4,66.2,0.0,1.0
2022-05-23,3.5,3.91,3.5,3.8,1506,70.0,78.2,70.0,76.0,75.3,0.0,1.0
2022-05-24,3.31,3.92,3.05,3.7,56617,66.2,78.4,61.0,74.0,2830.85,0.0,1.0
2022-05-25,3.7,3.8,3.56,3.58,21589,74.0,76.0,71.2,71.6,1079.45,0.0,1.0
2022-05-26,3.8647,3.8647,3.6681,3.6681,1342,77.294,77.294,73.362,73.362,67.1,0.0,1.0
2022-05-27,3.68,3.68,2.8,3.41,2930,73.6,73.6,56.0,68.2,146.5,0.0,1.0
2022-05-31,3.77,3.83,3.71,3.82,3039,75.4,76.6,74.2,76.4,151.95,0.0,1.0
2022-06-01,3.8072,3.8072,3.73,3.73,453,76.144,76.144,74.6,74.6,22.65,0.0,1.0
2022-06-02,3.59,3.7453,3.26,3.6858,5789,71.8,74.906,65.2,73.716,289.45,0.0,1.0
2022-06-03,4.0,4.33,3.44,3.8,2612,80.0,86.6,68.8,76.0,130.6,0.0,1.0
2022-06-06,3.5,4.0,3.4,3.7,10952,70.0,80.0,68.0,74.0,547.6,0.0,1.0
2022-06-07,3.63,3.82,3.6,3.7,6660,72.6,76.4,72.0,74.0,333,0.0,1.0
2022-06-08,3.85,3.89,3.8492,3.88,3541,77.0,77.8,76.984,77.6,177.05,0.0,1.0
2022-06-09,3.7,3.87,3.45,3.682,6483,74.0,77.4,69.0,73.64,324.15,0.0,1.0
2022-06-10,3.53,3.5369,3.53,3.53,843,70.6,70.738,70.6,70.6,42.15,0.0,1.0
2022-06-13,3.53,3.53,3.52,3.53,1522,70.6,70.6,70.4,70.6,76.1,0.0,1.0
2022-06-14,3.4,3.42,3.4,3.42,2278,68.0,68.4,68.0,68.4,113.9,0.0,1.0
2022-06-15,3.41,3.45,3.41,3.45,532,68.2,69.0,68.2,69.0,26.6,0.0,1.0
2022-06-16,3.345,3.46,3.15,3.34,6864,66.9,69.2,63.0,66.8,343.2,0.0,1.0
2022-06-17,1.5,1.89,1.39,1.89,743195,30.0,37.8,27.8,37.8,37159.75,0.0,1.0
2022-06-21,1.255,1.43,1.2,1.42,267539,25.1,28.6,24.0,28.4,13376.95,0.0,1.0
2022-06-22,1.1068,1.26,1.05,1.26,107880,22.136,25.2,21.0,25.2,5394,0.0,1.0
2022-06-23,1.14,1.31,1.0938,1.15,128146,22.8,26.2,21.876,23.0,6407.3,0.0,1.0
2022-06-24,1.1,1.18,1.05,1.13,46563,22.0,23.6,21.0,22.6,2328.15,0.0,1.0
2022-06-27,1.1294,1.14,1.07,1.07,38573,22.588,22.8,21.4,21.4,1928.65,0.0,1.0
2022-06-28,1.05,1.16,1.05,1.15,55568,21.0,23.2,21.0,23.0,2778.4,0.0,1.0
2022-06-29,1.05,1.14,1.03,1.14,62993,21.0,22.8,20.6,22.8,3149.65,0.0,1.0
2022-06-30,1.15,1.1964,1.05,1.1831,83825,23.0,23.928,21.0,23.662,4191.25,0.0,1.0
2022-07-01,1.19,1.22,1.12,1.21,62499,23.8,24.4,22.4,24.2,3124.95,0.0,1.0
2022-07-05,1.2,1.3,1.1,1.2,248091,24.0,26.0,22.0,24.0,12404.55,0.0,1.0
2022-07-06,1.15,1.23,1.05,1.23,42129,23.0,24.6,21.0,24.6,2106.45,0.0,1.0
2022-07-07,1.13,1.17,1.07,1.16,30729,22.6,23.4,21.4,23.2,1536.45,0.0,1.0
2022-07-08,1.0901,1.16,1.045,1.07,68309,21.802,23.2,20.9,21.4,3415.45,0.0,1.0
2022-07-11,1.0839,1.16,1.03,1.05,107061,21.678,23.2,20.6,21.0,5353.05,0.0,1.0
2022-07-12,1.06,1.0899,1.0,1.07,31040,21.2,21.798,20.0,21.4,1552,0.0,1.0
2022-07-13,0.9791,1.08,0.97,1.0,92126,19.582,21.6,19.4,20.0,4606.3,0.0,1.0
2022-07-14,0.98,1.091,0.9702,1.09,282061,19.6,21.82,19.404,21.8,14103.05,0.0,1.0
2022-07-15,0.9897,1.039,0.9601,1.02,124478,19.794,20.78,19.202,20.4,6223.9,0.0,1.0
2022-07-18,1.01,1.02,0.9959,1.0,19842,20.2,20.4,19.918,20.0,992.1,0.0,1.0
2022-07-19,0.9298,1.05,0.86,1.05,237128,18.596,21.0,17.2,21.0,11856.4,0.0,1.0
2022-07-20,0.9173,0.9499,0.8611,0.9448,111838,18.346,18.998,17.222,18.896,5591.9,0.0,1.0
2022-07-21,1.93,2.49,1.57,1.58,156988956,38.6,49.8,31.4,31.6,7849447.8,0.0,1.0
2022-07-22,1.98,2.19,1.52,1.74,12376354,39.6,43.8,30.4,34.8,618817.7,0.0,1.0
2022-07-25,1.42,1.95,1.35,1.84,3722770,28.4,39.0,27.0,36.8,186138.5,0.0,1.0
2022-07-26,1.33,1.41,1.21,1.31,1384645,26.6,28.2,24.2,26.2,69232.25,0.0,1.0
2022-07-27,1.25,1.3892,1.15,1.38,802829,25.0,27.784,23.0,27.6,40141.45,0.0,1.0
2022-07-28,1.27,1.31,1.2101,1.24,305484,25.4,26.2,24.202,24.8,15274.2,0.0,1.0
2022-07-29,1.1577,1.2885,1.1,1.27,426373,23.154,25.77,22.0,25.4,21318.65,0.0,1.0
2022-08-01,1.16,1.19,1.08,1.1,419427,23.2,23.8,21.6,22.0,20971.35,0.0,1.0
2022-08-02,1.09,1.22,1.04,1.18,335046,21.8,24.4,20.8,23.6,16752.3,0.0,1.0
2022-08-03,1.13,1.17,1.11,1.17,251897,22.6,23.4,22.2,23.4,12594.85,0.0,1.0
2022-08-04,1.26,1.29,1.17,1.18,801051,25.2,25.8,23.4,23.6,40052.55,0.0,1.0
2022-08-05,1.3,1.4,1.2101,1.23,510340,26.0,28.0,24.202,24.6,25517,0.0,1.0
2022-08-08,1.3,1.37,1.2601,1.28,326287,26.0,27.4,25.202,25.6,16314.35,0.0,1.0
2022-08-09,1.4,1.55,1.3,1.31,1020727,28.0,31.0,26.0,26.2,51036.35,0.0,1.0
2022-08-10,1.31,1.42,1.26,1.41,439050,26.2,28.4,25.2,28.2,21952.5,0.0,1.0
2022-08-11,1.29,1.355,1.222,1.26,382990,25.8,27.1,24.44,25.2,19149.5,0.0,1.0
2022-08-12,1.34,1.39,1.16,1.28,959970,26.8,27.8,23.2,25.6,47998.5,0.0,1.0
2022-08-15,1.39,1.49,1.36,1.37,357276,27.8,29.8,27.2,27.4,17863.8,0.0,1.0
2022-08-16,1.35,1.43,1.3,1.36,426945,27.0,28.6,26.0,27.2,21347.25,0.0,1.0
2022-08-17,1.29,1.38,1.29,1.32,190029,25.8,27.6,25.8,26.4,9501.45,0.0,1.0
2022-08-18,1.33,1.45,1.25,1.25,683480,26.6,29.0,25.0,25.0,34174,0.0,1.0
2022-08-19,1.25,1.3,1.18,1.3,233885,25.0,26.0,23.6,26.0,11694.25,0.0,1.0
2022-08-22,1.15,1.2431,1.14,1.23,106683,23.0,24.862,22.8,24.6,5334.15,0.0,1.0
2022-08-23,1.14,1.24,1.12,1.17,105959,22.8,24.8,22.4,23.4,5297.95,0.0,1.0
2022-08-24,1.22,1.26,1.12,1.12,148301,24.4,25.2,22.4,22.4,7415.05,0.0,1.0
2022-08-25,1.22,1.23,1.17,1.2,54094,24.4,24.6,23.4,24.0,2704.7,0.0,1.0
2022-08-26,1.15,1.22,1.12,1.15,134722,23.0,24.4,22.4,23.0,6736.1,0.0,1.0
2022-08-29,1.22,1.2999,1.14,1.16,676544,24.4,25.998,22.8,23.2,33827.2,0.0,1.0
2022-08-30,1.06,1.18,0.968,1.18,432434,21.2,23.6,19.36,23.6,21621.7,0.0,1.0
2022-08-31,1.08,1.1,1.0502,1.06,38999,21.6,22.0,21.004,21.2,1949.95,0.0,1.0
2022-09-01,1.05,1.1,1.02,1.09,75766,21.0,22.0,20.4,21.8,3788.3,0.0,1.0
2022-09-02,1.05,1.08,1.02,1.03,25862,21.0,21.6,20.4,20.6,1293.1,0.0,1.0
2022-09-06,1.01,1.065,0.9681,1.04,96586,20.2,21.3,19.362,20.8,4829.3,0.0,1.0
2022-09-07,0.99,1.02,0.9431,1.01,73851,19.8,20.4,18.862,20.2,3692.55,0.0,1.0
2022-09-08,1.03,1.06,0.9715,0.9715,39330,20.6,21.2,19.43,19.43,1966.5,0.0,1.0
2022-09-09,1.04,1.06,1.02,1.02,31312,20.8,21.2,20.4,20.4,1565.6,0.0,1.0
2022-09-12,1.01,1.09,1.0,1.03,71610,20.2,21.8,20.0,20.6,3580.5,0.0,1.0
2022-09-13,0.9604,1.0299,0.9253,1.0,95936,19.208,20.598,18.506,20.0,4796.8,0.0,1.0
2022-09-14,0.9506,1.03,0.9309,0.9663,41003,19.012,20.6,18.618,19.326,2050.15,0.0,1.0
2022-09-15,0.96,1.03,0.93,1.03,91383,19.2,20.6,18.6,20.6,4569.15,0.0,1.0
2022-09-16,0.9366,1.0041,0.932,0.97,74161,18.732,20.082,18.64,19.4,3708.05,0.0,1.0
2022-09-19,0.855,0.9896,0.8434,0.9896,127842,17.1,19.792,16.868,19.792,6392.1,0.0,1.0
2022-09-20,0.8226,1.0,0.81,0.86,238009,16.452,20.0,16.2,17.2,11900.45,0.0,1.0
2022-09-21,0.8616,0.95,0.834001,0.89,191520,17.232,19.0,16.68002,17.8,9576,0.0,1.0
2022-09-22,0.7802,0.9501,0.7425,0.87,550078,15.604,19.002,14.85,17.4,27503.9,0.0,1.0
2022-09-23,0.7953,0.81755,0.784,0.81755,40144,15.906,16.351,15.68,16.351,2007.2,0.0,1.0
2022-09-26,0.806,0.815,0.7675,0.815,42766,16.12,16.3,15.35,16.3,2138.3,0.0,1.0
2022-09-27,0.8007,0.8495,0.7232,0.81,43036,16.014,16.99,14.464,16.2,2151.8,0.0,1.0
2022-09-28,0.8201,0.836,0.7545,0.7882,32183,16.402,16.72,15.09,15.764,1609.15,0.0,1.0
2022-09-29,0.7999,0.817,0.68,0.793,20190,15.998,16.34,13.6,15.86,1009.5,0.0,1.0
2022-09-30,0.7998,0.82,0.7749,0.82,21168,15.996,16.4,15.498,16.4,1058.4,0.0,1.0
2022-10-03,0.79,0.804949,0.7358,0.7999,27070,15.8,16.09898,14.716,15.998,1353.5,0.0,1.0
2022-10-04,0.7662,0.8497,0.7662,0.7896,20782,15.324,16.994,15.324,15.792,1039.1,0.0,1.0
2022-10-05,0.755,0.82,0.7206,0.7651,66315,15.1,16.4,14.412,15.302,3315.75,0.0,1.0
2022-10-06,0.7452,0.755,0.7201,0.75,42427,14.904,15.1,14.402,15.0,2121.35,0.0,1.0
2022-10-07,0.7949,0.8445,0.75,0.75,120732,15.898,16.89,15.0,15.0,6036.6,0.0,1.0
2022-10-10,0.83,0.83,0.7661,0.7949,30595,16.6,16.6,15.322,15.898,1529.75,0.0,1.0
2022-10-11,0.79,0.855,0.7705,0.855,28441,15.8,17.1,15.41,17.1,1422.05,0.0,1.0
2022-10-12,0.7702,0.82,0.7702,0.780001,15702,15.404,16.4,15.404,15.60002,785.1,0.0,1.0
2022-10-13,0.8,0.8198,0.7252,0.7252,39417,16.0,16.396,14.504,14.504,1970.85,0.0,1.0
2022-10-14,0.8,0.8,0.75,0.78,7091,16.0,16.0,15.0,15.6,354.55,0.0,1.0
2022-10-17,0.7792,0.82,0.743487,0.743487,5057,15.584,16.4,14.86974,14.86974,252.85,0.0,1.0
2022-10-18,0.8,0.8196,0.7539,0.8098,20835,16.0,16.392,15.078,16.196,1041.75,0.0,1.0
2022-10-19,0.7899,0.8115,0.71,0.8,26091,15.798,16.23,14.2,16.0,1304.55,0.0,1.0
2022-10-20,0.755,0.81,0.75,0.77,16275,15.1,16.2,15.0,15.4,813.75,0.0,1.0
2022-10-21,0.78,0.7981,0.7501,0.7519,12924,15.6,15.962,15.002,15.038,646.2,0.0,1.0
2022-10-24,0.7382,0.787406,0.6417,0.75,87316,14.764,15.74812,12.834,15.0,4365.8,0.0,1.0
2022-10-25,0.73,0.7901,0.72,0.735301,55885,14.6,15.802,14.4,14.70602,2794.25,0.0,1.0
2022-10-26,0.815,0.87,0.75,0.8255,150132,16.3,17.4,15.0,16.51,7506.6,0.0,1.0
2022-10-27,0.8154,0.86,0.77,0.7885,50658,16.308,17.2,15.4,15.77,2532.9,0.0,1.0
2022-10-28,0.9,0.9499,0.81995,0.8499,348630,18.0,18.998,16.399,16.998,17431.5,0.0,1.0
2022-10-31,0.85,0.99,0.82,0.9,142685,17.0,19.8,16.4,18.0,7134.25,0.0,1.0
2022-11-01,0.8,0.850001,0.76,0.850001,86022,16.0,17.00002,15.2,17.00002,4301.1,0.0,1.0
2022-11-02,0.83,0.839599,0.7701,0.808,72172,16.6,16.79198,15.402,16.16,3608.6,0.0,1.0
2022-11-03,0.79,0.8181,0.746,0.755,59161,15.8,16.362,14.92,15.1,2958.05,0.0,1.0
2022-11-04,0.75,0.8163,0.73,0.75,30991,15.0,16.326,14.6,15.0,1549.55,0.0,1.0
2022-11-07,0.7422,0.7799,0.72,0.76,32031,14.844,15.598,14.4,15.2,1601.55,0.0,1.0
2022-11-08,0.7155,0.77,0.71,0.76,63903,14.31,15.4,14.2,15.2,3195.15,0.0,1.0
2022-11-09,0.7025,0.78,0.7025,0.74,40517,14.05,15.6,14.05,14.8,2025.85,0.0,1.0
2022-11-10,0.7669,0.79,0.7269,0.75,41348,15.338,15.8,14.538,15.0,2067.4,0.0,1.0
2022-11-11,0.78,0.88,0.7105,0.7992,1260816,15.6,17.6,14.21,15.984,63040.8,0.0,1.0
2022-11-14,0.7612,0.87,0.6675,0.78,2215241,15.224,17.4,13.35,15.6,110762.05,0.0,1.0
2022-11-15,0.8151,0.865,0.77,0.77,439509,16.302,17.3,15.4,15.4,21975.45,0.0,1.0
2022-11-16,0.8338,0.86,0.8,0.815,83788,16.676,17.2,16.0,16.3,4189.4,0.0,1.0
2022-11-17,0.8101,0.8573,0.8,0.8281,98373,16.202,17.146,16.0,16.562,4918.65,0.0,1.0
2022-11-18,0.8499,0.87,0.75,0.7972,231023,16.998,17.4,15.0,15.944,11551.15,0.0,1.0
2022-11-21,0.82,0.8498,0.8,0.8,96494,16.4,16.996,16.0,16.0,4824.7,0.0,1.0
2022-11-22,0.80655,0.8302,0.7822,0.82,66891,16.131,16.604,15.644,16.4,3344.55,0.0,1.0
2022-11-23,0.8201,0.853,0.7853,0.7853,64670,16.402,17.06,15.706,15.706,3233.5,0.0,1.0
2022-11-25,0.815,0.8297,0.803,0.803001,12334,16.3,16.594,16.06,16.06002,616.7,0.0,1.0
2022-11-28,0.7956,0.8299,0.7701,0.8215,36687,15.912,16.598,15.402,16.43,1834.35,0.0,1.0
2022-11-29,0.775,0.799,0.76,0.794,100139,15.5,15.98,15.2,15.88,5006.95,0.0,1.0
2022-11-30,0.7699,0.785,0.7414,0.76,112598,15.398,15.7,14.828,15.2,5629.9,0.0,1.0
2022-12-01,0.7507,0.79,0.7111,0.7615,108175,15.014,15.8,14.222,15.23,5408.75,0.0,1.0
2022-12-02,0.77,0.7899,0.748,0.77,64976,15.4,15.798,14.96,15.4,3248.8,0.0,1.0
2022-12-05,0.7228,0.78,0.7155,0.78,194387,14.456,15.6,14.31,15.6,9719.35,0.0,1.0
2022-12-06,0.7149,0.7302,0.7,0.7302,91112,14.298,14.604,14.0,14.604,4555.6,0.0,1.0
2022-12-07,0.6245,0.725,0.5507,0.7248,455142,12.49,14.5,11.014,14.496,22757.1,0.0,1.0
2022-12-08,0.6401,0.6759,0.6301,0.64,150163,12.802,13.518,12.602,12.8,7508.15,0.0,1.0
2022-12-09,0.6512,0.6905,0.630158,0.67,110787,13.024,13.81,12.60316,13.4,5539.35,0.0,1.0
2022-12-12,0.639499,0.6899,0.6273,0.66,54147,12.78998,13.798,12.546,13.2,2707.35,0.0,1.0
2022-12-13,0.6324,0.72,0.62,0.72,75637,12.648,14.4,12.4,14.4,3781.85,0.0,1.0
2022-12-14,0.6225,0.6896,0.62,0.65,38457,12.45,13.792,12.4,13.0,1922.85,0.0,1.0
2022-12-15,0.606,0.65,0.6,0.639,162424,12.12,13.0,12.0,12.78,8121.2,0.0,1.0
2022-12-16,0.615,0.64,0.5805,0.6105,50830,12.3,12.8,11.61,12.21,2541.5,0.0,1.0
2022-12-19,0.6,0.65,0.5821,0.5821,26188,12.0,13.0,11.642,11.642,1309.4,0.0,1.0
2022-12-20,0.6077,0.65,0.58,0.5865,90282,12.154,13.0,11.6,11.73,4514.1,0.0,1.0
2022-12-21,0.6,0.6283,0.5705,0.6181,81827,12.0,12.566,11.41,12.362,4091.35,0.0,1.0
2022-12-22,0.5544,0.61,0.55,0.61,157026,11.088,12.2,11.0,12.2,7851.3,0.0,1.0
2022-12-23,0.56,0.6,0.56,0.5601,36311,11.2,12.0,11.2,11.202,1815.55,0.0,1.0
2022-12-27,0.5997,0.63,0.57,0.59,56757,11.994,12.6,11.4,11.8,2837.85,0.0,1.0
2022-12-28,0.6,0.613031,0.58,0.5918,40674,12.0,12.26062,11.6,11.836,2033.7,0.0,1.0
2022-12-29,0.629999,0.63,0.6006,0.61,121712,12.59998,12.6,12.012,12.2,6085.6,0.0,1.0
2022-12-30,0.630101,0.654399,0.595,0.6299,124461,12.60202,13.08798,11.9,12.598,6223.05,0.0,1.0
2023-01-03,0.679999,0.749999,0.65,0.6544,86635,13.59998,14.99998,13.0,13.088,4331.75,0.0,1.0
2023-01-04,0.72,0.74,0.7043,0.7104,55992,14.4,14.8,14.086,14.208,2799.6,0.0,1.0
2023-01-05,0.7426,0.79,0.7203,0.79,260023,14.852,15.8,14.406,15.8,13001.15,0.0,1.0
2023-01-06,0.7443,0.7811,0.730001,0.776551,59300,14.886,15.622,14.60002,15.53102,2965,0.0,1.0
2023-01-09,0.7001,0.815,0.65,0.771,179251,14.002,16.3,13.0,15.42,8962.55,0.0,1.0
2023-01-10,0.7643,0.7916,0.75,0.7572,149783,15.286,15.832,15.0,15.144,7489.15,0.0,1.0
2023-01-11,0.7851,0.798,0.76,0.789,77542,15.702,15.96,15.2,15.78,3877.1,0.0,1.0
2023-01-12,0.84,0.85,0.76,0.7693,433994,16.8,17.0,15.2,15.386,21699.7,0.0,1.0
2023-01-13,0.87,0.878,0.8295,0.8299,223461,17.4,17.56,16.59,16.598,11173.05,0.0,1.0
2023-01-17,0.8466,0.9,0.84,0.87,162887,16.932,18.0,16.8,17.4,8144.35,0.0,1.0
2023-01-18,0.8001,0.8649,0.761,0.8649,259716,16.002,17.298,15.22,17.298,12985.8,0.0,1.0
2023-01-19,0.83,0.86,0.8,0.8006,180490,16.6,17.2,16.0,16.012,9024.5,0.0,1.0
2023-01-20,0.8768,0.9,0.83,0.849999,164392,17.536,18.0,16.6,16.99998,8219.6,0.0,1.0
2023-01-23,0.92,0.9384,0.85,0.8698,225852,18.4,18.768,17.0,17.396,11292.6,0.0,1.0
2023-01-24,0.93,0.938,0.89,0.9,136319,18.6,18.76,17.8,18.0,6815.95,0.0,1.0
2023-01-25,1.05,1.06,0.93,0.95,447952,21.0,21.2,18.6,19.0,22397.6,0.0,1.0
2023-01-26,1.04,1.09,1.02,1.0431,222446,20.8,21.8,20.4,20.862,11122.3,0.0,1.0
2023-01-27,1.06,1.11,1.03,1.08,305051,21.2,22.2,20.6,21.6,15252.55,0.0,1.0
2023-01-30,1.04,1.13,1.02,1.11,154421,20.8,22.6,20.4,22.2,7721.05,0.0,1.0
2023-01-31,1.07,1.0801,1.03,1.08,92742,21.4,21.602,20.6,21.6,4637.1,0.0,1.0
2023-02-01,1.16,1.2,1.06,1.08,535024,23.2,24.0,21.2,21.6,26751.2,0.0,1.0
2023-02-02,1.25,1.38,1.2,1.2,497366,25.0,27.6,24.0,24.0,24868.3,0.0,1.0
2023-02-03,1.44,1.68,1.26,1.26,1343928,28.8,33.6,25.2,25.2,67196.4,0.0,1.0
2023-02-06,1.24,1.43,1.14,1.43,503978,24.8,28.6,22.8,28.6,25198.9,0.0,1.0
2023-02-07,1.3,1.34,1.24,1.25,103676,26.0,26.8,24.8,25.0,5183.8,0.0,1.0
2023-02-08,1.36,1.58,1.17,1.28,433663,27.2,31.6,23.4,25.6,21683.15,0.0,1.0
2023-02-09,1.4956,1.6,1.36,1.41,571393,29.912,32.0,27.2,28.2,28569.65,0.0,1.0
2023-02-10,1.46,1.5,1.36,1.5,123985,29.2,30.0,27.2,30.0,6199.25,0.0,1.0
2023-02-13,1.36,1.4699,1.2501,1.42,222754,27.2,29.398,25.002,28.4,11137.7,0.0,1.0
2023-02-14,1.385,1.44,1.3301,1.39,137951,27.7,28.8,26.602,27.8,6897.55,0.0,1.0
2023-02-15,1.5,1.57,1.38,1.4096,179167,30.0,31.4,27.6,28.192,8958.35,0.0,1.0
2023-02-16,1.88,2.1,1.5,1.5,2207842,37.6,42.0,30.0,30.0,110392.1,0.0,1.0
2023-02-17,1.88,2.18,1.78,2.01,1479174,37.6,43.6,35.6,40.2,73958.7,0.0,1.0
2023-02-21,1.97,2.0823,1.88,1.88,421467,39.4,41.646,37.6,37.6,21073.35,0.0,1.0
2023-02-22,2.1,2.13,2.0156,2.12,555737,42.0,42.6,40.312,42.4,27786.85,0.0,1.0
2023-02-23,2.14,2.195,1.94,2.1,815386,42.8,43.9,38.8,42.0,40769.3,0.0,1.0
2023-02-24,2.1815,2.24,2.02,2.19,451790,43.63,44.8,40.4,43.8,22589.5,0.0,1.0
2023-02-27,2.17,2.26,2.0999,2.14,294631,43.4,45.2,41.998,42.8,14731.55,0.0,1.0
2023-02-28,2.05,2.18,1.85,2.18,496831,41.0,43.6,37.0,43.6,24841.55,0.0,1.0
2023-03-01,2.19,2.28,2.0101,2.1,505412,43.8,45.6,40.202,42.0,25270.6,0.0,1.0
2023-03-02,2.0099,2.19,2.0,2.06,208995,40.198,43.8,40.0,41.2,10449.75,0.0,1.0
2023-03-03,1.83,2.053,1.79,2.03,409576,36.6,41.06,35.8,40.6,20478.8,0.0,1.0
2023-03-06,1.49,1.74,1.435,1.74,712888,29.8,34.8,28.7,34.8,35644.4,0.0,1.0
2023-03-07,1.34,1.49,1.31,1.47,312101,26.8,29.8,26.2,29.4,15605.05,0.0,1.0
2023-03-08,1.34,1.42,1.28,1.34,206996,26.8,28.4,25.6,26.8,10349.8,0.0,1.0
2023-03-09,1.43,1.47,1.37,1.39,142537,28.6,29.4,27.4,27.8,7126.85,0.0,1.0
2023-03-10,1.26,1.4799,1.19,1.39,226419,25.2,29.598,23.8,27.8,11320.95,0.0,1.0
2023-03-13,1.06,1.36,0.89,1.28,426137,21.2,27.2,17.8,25.6,21306.85,0.0,1.0
2023-03-14,1.3,1.31,1.16,1.17,337403,26.0,26.2,23.2,23.4,16870.15,0.0,1.0
2023-03-15,1.1,1.17,1.0546,1.15,324758,22.0,23.4,21.092,23.0,16237.9,0.0,1.0
2023-03-16,1.215,1.25,1.08,1.08,104895,24.3,25.0,21.6,21.6,5244.75,0.0,1.0
2023-03-17,1.1,1.2071,1.07,1.2,79925,22.0,24.142,21.4,24.0,3996.25,0.0,1.0
2023-03-20,1.19,1.28,1.13,1.14,135314,23.8,25.6,22.6,22.8,6765.7,0.0,1.0
2023-03-21,1.16,1.2784,1.07,1.2,129031,23.2,25.568,21.4,24.0,6451.55,0.0,1.0
2023-03-22,1.2,1.22,1.14,1.14,22393,24.0,24.4,22.8,22.8,1119.65,0.0,1.0
2023-03-23,1.06,1.2563,1.0511,1.25,166567,21.2,25.126,21.022,25.0,8328.35,0.0,1.0
2023-03-24,1.16,1.21,1.08,1.1,105230,23.2,24.2,21.6,22.0,5261.5,0.0,1.0
2023-03-27,1.08,1.2,1.01,1.16,239661,21.6,24.0,20.2,23.2,11983.05,0.0,1.0
2023-03-28,1.13,1.16,1.09,1.12,49305,22.6,23.2,21.8,22.4,2465.25,0.0,1.0
2023-03-29,1.13,1.17,1.07,1.13,58637,22.6,23.4,21.4,22.6,2931.85,0.0,1.0
2023-03-30,0.97,1.11,0.915,1.11,245813,19.4,22.2,18.3,22.2,12290.65,0.0,1.0
2023-03-31,0.9462,1.1,0.9051,0.95,115454,18.924,22.0,18.102,19.0,5772.7,0.0,1.0
2023-04-03,0.9937,1.02,0.9297,0.96,70799,19.874,20.4,18.594,19.2,3539.95,0.0,1.0
2023-04-04,0.9232,1.1,0.9101,1.07,1784145,18.464,22.0,18.202,21.4,89207.25,0.0,1.0
2023-04-05,0.7564,0.9923,0.627,0.95,5121628,15.128,19.846,12.54,19.0,256081.4,0.0,1.0
2023-04-06,0.73,0.77,0.69,0.75,367548,14.6,15.4,13.8,15.0,18377.4,0.0,1.0
2023-04-10,0.7625,0.7625,0.65,0.7,152679,15.25,15.25,13.0,14.0,7633.95,0.0,1.0
2023-04-11,0.7878,0.7878,0.7,0.7527,81183,15.756,15.756,14.0,15.054,4059.15,0.0,1.0
2023-04-12,0.8,0.811,0.7509,0.7601,92210,16.0,16.22,15.018,15.202,4610.5,0.0,1.0
2023-04-13,0.7994,0.8,0.75,0.7659,104435,15.988,16.0,15.0,15.318,5221.75,0.0,1.0
2023-04-14,0.77535,0.8029,0.732,0.7633,125008,15.507,16.058,14.64,15.266,6250.4,0.0,1.0
2023-04-17,0.7446,0.78,0.7,0.757,116667,14.892,15.6,14.0,15.14,5833.35,0.0,1.0
2023-04-18,0.6634,0.7422,0.65,0.7154,217534,13.268,14.844,13.0,14.308,10876.7,0.0,1.0
2023-04-19,0.739,0.96,0.68,0.7,1005130,14.78,19.2,13.6,14.0,50256.5,0.0,1.0
2023-04-20,0.69,0.79,0.6604,0.74,204044,13.8,15.8,13.208,14.8,10202.2,0.0,1.0
2023-04-21,0.7499,0.7499,0.6917,0.6917,85863,14.998,14.998,13.834,13.834,4293.15,0.0,1.0
2023-04-24,0.7231,0.78,0.6915,0.74,77827,14.462,15.6,13.83,14.8,3891.35,0.0,1.0
2023-04-25,0.75,0.7628,0.705,0.7161,102017,15.0,15.256,14.1,14.322,5100.85,0.0,1.0
2023-04-26,0.7498,0.759799,0.68,0.75,140535,14.996,15.19598,13.6,15.0,7026.75,0.0,1.0
2023-04-27,0.7002,0.734,0.6903,0.7175,56664,14.004,14.68,13.806,14.35,2833.2,0.0,1.0
2023-04-28,0.7097,0.8201,0.7,0.82,121348,14.194,16.402,14.0,16.4,6067.4,0.0,1.0
2023-05-01,0.7596,0.766,0.710101,0.75,66135,15.192,15.32,14.20202,15.0,3306.75,0.0,1.0
2023-05-02,0.7575,0.78,0.7202,0.78,96510,15.15,15.6,14.404,15.6,4825.5,0.0,1.0
2023-05-03,0.723401,0.7822,0.7215,0.7822,62909,14.46802,15.644,14.43,15.644,3145.45,0.0,1.0
2023-05-04,0.7388,0.764254,0.7,0.747,28140,14.776,15.28508,14.0,14.94,1407,0.0,1.0
2023-05-05,0.7272,0.755,0.7,0.716,14208,14.544,15.1,14.0,14.32,710.4,0.0,1.0
2023-05-08,0.7301,0.753,0.73,0.735,47925,14.602,15.06,14.6,14.7,2396.25,0.0,1.0
2023-05-09,0.7466,0.7469,0.7201,0.73,40919,14.932,14.938,14.402,14.6,2045.95,0.0,1.0
2023-05-10,0.9427,1.0,0.8212,0.99,15976512,18.854,20.0,16.424,19.8,798825.6,0.0,1.0
2023-05-11,0.889,0.9,0.75,0.84,949284,17.78,18.0,15.0,16.8,47464.2,0.0,1.0
2023-05-12,0.8804,0.9,0.8184,0.8793,408882,17.608,18.0,16.368,17.586,20444.1,0.0,1.0
2023-05-15,0.8425,0.854,0.8101,0.83,126683,16.85,17.08,16.202,16.6,6334.15,0.0,1.0
2023-05-16,0.7551,0.8499,0.7551,0.84,173162,15.102,16.998,15.102,16.8,8658.1,0.0,1.0
2023-05-17,0.79,0.7999,0.74,0.74,116785,15.8,15.998,14.8,14.8,5839.25,0.0,1.0
2023-05-18,0.7514,0.7765,0.7483,0.764,101213,15.028,15.53,14.966,15.28,5060.65,0.0,1.0
2023-05-19,0.7273,0.7599,0.72,0.75,45632,14.546,15.198,14.4,15.0,2281.6,0.0,1.0
2023-05-22,0.7262,0.76,0.7101,0.76,120715,14.524,15.2,14.202,15.2,6035.75,0.0,1.0
2023-05-23,0.7202,0.75,0.715596,0.725,80223,14.404,15.0,14.31192,14.5,4011.15,0.0,1.0
2023-05-24,0.73,0.7498,0.7011,0.7303,29526,14.6,14.996,14.022,14.606,1476.3,0.0,1.0
2023-05-25,0.695,0.720051,0.671101,0.72,101613,13.9,14.40102,13.42202,14.4,5080.65,0.0,1.0
2023-05-26,0.72,0.73,0.68,0.7,77053,14.4,14.6,13.6,14.0,3852.65,0.0,1.0
2023-05-30,0.6428,0.72,0.6422,0.7193,191964,12.856,14.4,12.844,14.386,9598.2,0.0,1.0
2023-05-31,0.6491,0.6838,0.64,0.6428,130381,12.982,13.676,12.8,12.856,6519.05,0.0,1.0
2023-06-01,0.698899,0.719899,0.67,0.67,57190,13.97798,14.39798,13.4,13.4,2859.5,0.0,1.0
2023-06-02,0.6999,0.7023,0.6707,0.7,59133,13.998,14.046,13.414,14.0,2956.65,0.0,1.0
2023-06-05,0.6441,0.7,0.6303,0.7,148929,12.882,14.0,12.606,14.0,7446.45,0.0,1.0
2023-06-06,0.67,0.7,0.59,0.6659,673760,13.4,14.0,11.8,13.318,33688,0.0,1.0
2023-06-07,0.6721,0.6998,0.6484,0.6998,38471,13.442,13.996,12.968,13.996,1923.55,0.0,1.0
2023-06-08,0.6851,0.7,0.6601,0.6602,47242,13.702,14.0,13.202,13.204,2362.1,0.0,1.0
2023-06-09,0.67,0.6997,0.6576,0.69,46872,13.4,13.994,13.152,13.8,2343.6,0.0,1.0
2023-06-12,0.6604,0.67,0.6404,0.67,63090,13.208,13.4,12.808,13.4,3154.5,0.0,1.0
2023-06-13,0.67,0.67,0.66,0.66,26048,13.4,13.4,13.2,13.2,1302.4,0.0,1.0
2023-06-14,0.67,0.67,0.6571,0.67,68007,13.4,13.4,13.142,13.4,3400.35,0.0,1.0
2023-06-15,0.66,0.67,0.6425,0.67,37782,13.2,13.4,12.85,13.4,1889.1,0.0,1.0
2023-06-16,0.67,0.67,0.65,0.67,24350,13.4,13.4,13.0,13.4,1217.5,0.0,1.0
2023-06-20,0.6699,0.67,0.6401,0.66,18783,13.398,13.4,12.802,13.2,939.15,0.0,1.0
2023-06-21,0.6598,0.6696,0.65,0.66,29436,13.196,13.392,13.0,13.2,1471.8,0.0,1.0
2023-06-22,0.67,0.67,0.6434,0.6502,19645,13.4,13.4,12.868,13.004,982.25,0.0,1.0
2023-06-23,0.6501,0.67,0.6501,0.67,27688,13.002,13.4,13.002,13.4,1384.4,0.0,1.0
2023-06-26,0.626,0.67,0.623,0.67,59765,12.52,13.4,12.46,13.4,2988.25,0.0,1.0
2023-06-27,0.648,0.66,0.6132,0.66,19975,12.96,13.2,12.264,13.2,998.75,0.0,1.0
2023-06-28,0.63,0.6692,0.6165,0.65,47873,12.6,13.384,12.33,13.0,2393.65,0.0,1.0
2023-06-29,0.63,0.6599,0.617,0.6248,16114,12.6,13.198,12.34,12.496,805.7,0.0,1.0
2023-06-30,0.521,0.62,0.4221,0.6,528925,10.42,12.4,8.442,12.0,26446.25,0.0,1.0
2023-07-03,0.5805,0.6,0.5555,0.6,108976,11.61,12.0,11.11,12.0,5448.8,0.0,1.0
2023-07-05,0.596,0.596,0.5601,0.5701,18105,11.92,11.92,11.202,11.402,905.25,0.0,1.0
2023-07-06,0.581,0.6,0.552,0.572101,32063,11.62,12.0,11.04,11.44202,1603.15,0.0,1.0
2023-07-07,0.56855,0.6,0.55301,0.6,39266,11.371,12.0,11.0602,12.0,1963.3,0.0,1.0
2023-07-10,0.597,0.597,0.5688,0.5752,23753,11.94,11.94,11.376,11.504,1187.65,0.0,1.0
2023-07-11,0.570401,0.597,0.57,0.597,52586,11.40802,11.94,11.4,11.94,2629.3,0.0,1.0
2023-07-12,0.599,0.61,0.5651,0.61,47218,11.98,12.2,11.302,12.2,2360.9,0.0,1.0
2023-07-13,0.615,0.63,0.5821,0.615,45252,12.3,12.6,11.642,12.3,2262.6,0.0,1.0
2023-07-14,0.589,0.615,0.57,0.61,49298,11.78,12.3,11.4,12.2,2464.9,0.0,1.0
2023-07-17,0.5701,0.62,0.5701,0.6184,20478,11.402,12.4,11.402,12.368,1023.9,0.0,1.0
2023-07-18,0.5999,0.605,0.5719,0.5988,38206,11.998,12.1,11.438,11.976,1910.3,0.0,1.0
2023-07-19,0.5951,0.6,0.58,0.583,36153,11.902,12.0,11.6,11.66,1807.65,0.0,1.0
2023-07-20,0.5716,0.615,0.571,0.588,30957,11.432,12.3,11.42,11.76,1547.85,0.0,1.0
2023-07-21,0.5743,0.599801,0.54,0.599801,76372,11.486,11.99602,10.8,11.99602,3818.6,0.0,1.0
2023-07-24,0.551,0.6,0.53,0.6,78796,11.02,12.0,10.6,12.0,3939.8,0.0,1.0
2023-07-25,0.5527,0.5898,0.531,0.5716,49825,11.054,11.796,10.62,11.432,2491.25,0.0,1.0
2023-07-26,0.53,0.5613,0.53,0.5598,55858,10.6,11.226,10.6,11.196,2792.9,0.0,1.0
2023-07-27,0.52,0.577,0.5153,0.559,53087,10.4,11.54,10.306,11.18,2654.35,0.0,1.0
2023-07-28,0.544,0.57,0.52,0.5422,60216,10.88,11.4,10.4,10.844,3010.8,0.0,1.0
2023-07-31,0.56,0.572,0.547001,0.568,18075,11.2,11.44,10.94002,11.36,903.75,0.0,1.0
2023-08-01,0.557,0.5595,0.5231,0.55,19531,11.14,11.19,10.462,11.0,976.55,0.0,1.0
2023-08-02,0.531,0.563,0.531,0.563,13666,10.62,11.26,10.62,11.26,683.3,0.0,1.0
2023-08-03,0.55,0.595,0.537,0.57,44538,11.0,11.9,10.74,11.4,2226.9,0.0,1.0
2023-08-04,0.55,0.5787,0.542201,0.5488,48745,11.0,11.574,10.84402,10.976,2437.25,0.0,1.0
2023-08-07,0.5521,0.6,0.53,0.5722,54645,11.042,12.0,10.6,11.444,2732.25,0.0,1.0
2023-08-08,0.53665,0.6,0.52,0.6,78682,10.733,12.0,10.4,12.0,3934.1,0.0,1.0
2023-08-09,0.559,0.5749,0.5309,0.5452,78966,11.18,11.498,10.618,10.904,3948.3,0.0,1.0
2023-08-10,0.5599,0.6,0.5305,0.6,44525,11.198,12.0,10.61,12.0,2226.25,0.0,1.0
2023-08-11,0.5659,0.568,0.541799,0.55,15424,11.318,11.36,10.83598,11.0,771.2,0.0,1.0
2023-08-14,0.535,0.565,0.535,0.5596,14111,10.7,11.3,10.7,11.192,705.55,0.0,1.0
2023-08-15,0.533,0.540301,0.5,0.536,29797,10.66,10.80602,10.0,10.72,1489.85,0.0,1.0
2023-08-16,0.532,0.55,0.502,0.5189,14613,10.64,11.0,10.04,10.378,730.65,0.0,1.0
2023-08-17,0.525633,0.5457,0.515,0.543,13127,10.51266,10.914,10.3,10.86,656.35,0.0,1.0
2023-08-18,0.5164,0.5299,0.5164,0.5299,459,10.328,10.598,10.328,10.598,22.95,0.0,1.0
2023-08-21,0.491751,0.53,0.49,0.49,11006,9.83502,10.6,9.8,9.8,550.3,0.0,1.0
2023-08-22,0.4831,0.5299,0.4825,0.510201,31903,9.662,10.598,9.65,10.20402,1595.15,0.0,1.0
2023-08-23,0.4803,0.519,0.47,0.4931,14868,9.606,10.38,9.4,9.862,743.4,0.0,1.0
2023-08-24,0.4609,0.516,0.46,0.4906,16922,9.218,10.32,9.2,9.812,846.1,0.0,1.0
2023-08-25,0.4923,0.535,0.4761,0.5,95544,9.846,10.7,9.522,10.0,4777.2,0.0,1.0
2023-08-28,0.4652,0.525,0.4652,0.509,17924,9.304,10.5,9.304,10.18,896.2,0.0,1.0
2023-08-29,0.49,0.495,0.4629,0.48,28189,9.8,9.9,9.258,9.6,1409.45,0.0,1.0
2023-08-30,0.484,0.486,0.46,0.474,26835,9.68,9.72,9.2,9.48,1341.75,0.0,1.0
2023-08-31,0.467,0.467,0.45,0.45,15703,9.34,9.34,9.0,9.0,785.15,0.0,1.0
2023-09-01,0.454,0.4573,0.43,0.455,21572,9.08,9.146,8.6,9.1,1078.6,0.0,1.0
2023-09-05,0.5303,0.534,0.464,0.5,323492,10.606,10.68,9.28,10.0,16174.6,0.0,1.0
2023-09-06,0.4733,0.5097,0.4733,0.5097,56041,9.466,10.194,9.466,10.194,2802.05,0.0,1.0
2023-09-07,0.4801,0.5198,0.4675,0.4708,25148,9.602,10.396,9.35,9.416,1257.4,0.0,1.0
2023-09-08,0.44,0.498,0.4266,0.4582,22981,8.8,9.96,8.532,9.164,1149.05,0.0,1.0
2023-09-11,0.4709,0.48,0.44,0.48,33522,9.418,9.6,8.8,9.6,1676.1,0.0,1.0
2023-09-12,0.5105,0.5368,0.4461,0.487,72839,10.21,10.736,8.922,9.74,3641.95,0.0,1.0
2023-09-13,0.4356,0.4628,0.43,0.4505,72919,8.712,9.256,8.6,9.01,3645.95,0.0,1.0
2023-09-14,0.455,0.47,0.4245,0.4245,25373,9.1,9.4,8.49,8.49,1268.65,0.0,1.0
2023-09-15,0.42,0.49,0.4,0.4317,69394,8.4,9.8,8.0,8.634,3469.7,0.0,1.0
2023-09-18,0.38,0.43,0.38,0.42,66615,7.6,8.6,7.6,8.4,3330.75,0.0,1.0
2023-09-19,0.367,0.4178,0.3611,0.4098,34387,7.34,8.356,7.222,8.196,1719.35,0.0,1.0
2023-09-20,0.36,0.442,0.36,0.4057,129916,7.2,8.84,7.2,8.114,6495.8,0.0,1.0
2023-09-21,0.389,0.4021,0.3401,0.3803,67021,7.78,8.042,6.802,7.606,3351.05,0.0,1.0
2023-09-22,0.3657,0.405,0.35,0.3735,78411,7.314,8.1,7.0,7.47,3920.55,0.0,1.0
2023-09-25,0.3524,0.3751,0.3524,0.3751,22350,7.048,7.502,7.048,7.502,1117.5,0.0,1.0
2023-09-26,0.373,0.4,0.3535,0.3704,39631,7.46,8.0,7.07,7.408,1981.55,0.0,1.0
2023-09-27,0.345,0.398,0.345,0.373,17017,6.9,7.96,6.9,7.46,850.85,0.0,1.0
2023-09-28,0.3699,0.4325,0.3622,0.3928,24520,7.398,8.65,7.244,7.856,1226,0.0,1.0
2023-09-29,0.3843,0.4,0.35,0.4,11711,7.686,8.0,7.0,8.0,585.55,0.0,1.0
2023-10-02,0.36,0.38,0.3303,0.37,18807,7.2,7.6,6.606,7.4,940.35,0.0,1.0
2023-10-03,0.3727,0.3827,0.3303,0.37,48966,7.454,7.654,6.606,7.4,2448.3,0.0,1.0
2023-10-04,0.36,0.389899,0.325,0.33,715259,7.2,7.79798,6.5,6.6,35762.95,0.0,1.0
2023-10-05,0.3901,0.4,0.325,0.37,122682,7.802,8.0,6.5,7.4,6134.1,0.0,1.0
2023-10-06,0.4399,0.46,0.4,0.41,682375,8.798,9.2,8.0,8.2,34118.75,0.0,1.0
2023-10-09,0.4,0.4,0.3341,0.3901,138073,8.0,8.0,6.682,7.802,6903.65,0.0,1.0
2023-10-10,0.380501,0.4,0.350001,0.350001,37767,7.61002,8.0,7.00002,7.00002,1888.35,0.0,1.0
2023-10-11,0.39,0.39,0.3495,0.3637,30130,7.8,7.8,6.99,7.274,1506.5,0.0,1.0
2023-10-12,0.385,0.391,0.3405,0.3791,46952,7.7,7.82,6.81,7.582,2347.6,0.0,1.0
2023-10-13,0.406,0.4104,0.39,0.3999,34141,8.12,8.208,7.8,7.998,1707.05,0.0,1.0
2023-10-16,0.4,0.418,0.38,0.4055,23319,8.0,8.36,7.6,8.11,1165.95,0.0,1.0
2023-10-17,0.42,0.44,0.4049,0.4099,12633,8.4,8.8,8.098,8.198,631.65,0.0,1.0
2023-10-18,0.409,0.4499,0.3821,0.4499,18537,8.18,8.998,7.642,8.998,926.85,0.0,1.0
2023-10-19,0.41,0.43,0.3919,0.43,12139,8.2,8.6,7.838,8.6,606.95,0.0,1.0
2023-10-20,0.3301,0.43,0.325,0.43,101118,6.602,8.6,6.5,8.6,5055.9,0.0,1.0
2023-10-23,6.44,6.99,5.16,6.94,45214,6.44,6.99,5.16,6.94,45214,0.0,0.05
2023-10-24,6.31,6.5,5.9701,6.35,5638,6.31,6.5,5.9701,6.35,5638,0.0,1.0
2023-10-25,6.23,6.5,6.19,6.19,7694,6.23,6.5,6.19,6.19,7694,0.0,1.0
2023-10-26,6.55,7.61,6.25,6.31,14031,6.55,7.61,6.25,6.31,14031,0.0,1.0
2023-10-27,6.38,6.8599,6.1701,6.57,1427,6.38,6.8599,6.1701,6.57,1427,0.0,1.0
2023-10-30,6.13,6.34,5.98,5.98,3215,6.13,6.34,5.98,5.98,3215,0.0,1.0
2023-10-31,6.29,6.3999,6.24,6.3101,2556,6.29,6.3999,6.24,6.3101,2556,0.0,1.0
2023-11-01,6.6,6.6,6.575,6.6,1121,6.6,6.6,6.575,6.6,1121,0.0,1.0
2023-11-02,5.83,6.53,5.8107,6.2,9381,5.83,6.53,5.8107,6.2,9381,0.0,1.0
2023-11-03,6.051,6.5535,5.7,6.1001,8990,6.051,6.5535,5.7,6.1001,8990,0.0,1.0
2023-11-06,6.25,6.49,5.8,6.15,13554,6.25,6.49,5.8,6.15,13554,0.0,1.0
2023-11-07,5.55,6.39,5.15,6.37,6327,5.55,6.39,5.15,6.37,6327,0.0,1.0
2023-11-08,5.8,6.265,5.58,5.99,10380,5.8,6.265,5.58,5.99,10380,0.0,1.0
2023-11-09,5.26,6.18,5.16,5.62,16835,5.26,6.18,5.16,5.62,16835,0.0,1.0
2023-11-10,5.621,5.9553,5.1,5.3,26676,5.621,5.9553,5.1,5.3,26676,0.0,1.0
2023-11-13,5.41,5.9899,5.41,5.69,9128,5.41,5.9899,5.41,5.69,9128,0.0,1.0
2023-11-14,6.0,6.2,5.52,5.65,5980,6.0,6.2,5.52,5.65,5980,0.0,1.0
2023-11-15,6.0999,6.32,5.62,6.3,7655,6.0999,6.32,5.62,6.3,7655,0.0,1.0
2023-11-16,6.11,6.2,5.7,5.86,7043,6.11,6.2,5.7,5.86,7043,0.0,1.0
2023-11-17,6.0,6.8,5.7,6.34,21400,6.0,6.8,5.7,6.34,21400,0.0,1.0
2023-11-20,6.3,6.51,5.71,6.09,11943,6.3,6.51,5.71,6.09,11943,0.0,1.0
2023-11-21,6.0,6.1524,5.61,5.935,8523,6.0,6.1524,5.61,5.935,8523,0.0,1.0
2023-11-22,5.6001,6.7021,5.33,5.9,14718,5.6001,6.7021,5.33,5.9,14718,0.0,1.0
2023-11-24,5.86,5.86,5.2,5.5,12626,5.86,5.86,5.2,5.5,12626,0.0,1.0
2023-11-27,5.73,6.01,5.54,5.9,11895,5.73,6.01,5.54,5.9,11895,0.0,1.0
2023-11-28,5.69,5.755,5.1585,5.1585,5034,5.69,5.755,5.1585,5.1585,5034,0.0,1.0
2023-11-29,5.705,5.9,5.505,5.505,4077,5.705,5.9,5.505,5.505,4077,0.0,1.0
2023-11-30,5.55,6.24,5.5,5.52,5238,5.55,6.24,5.5,5.52,5238,0.0,1.0
2023-12-01,5.78,5.8,5.52,5.795,4056,5.78,5.8,5.52,5.795,4056,0.0,1.0
2023-12-04,6.1,6.1,5.5,5.8922,5223,6.1,6.1,5.5,5.8922,5223,0.0,1.0
2023-12-05,5.8,7.1257,5.61,6.16,22446,5.8,7.1257,5.61,6.16,22446,0.0,1.0
2023-12-06,5.5001,6.0,5.5,5.99,11153,5.5001,6.0,5.5,5.99,11153,0.0,1.0
2023-12-07,5.7005,5.85,5.55,5.799,6427,5.7005,5.85,5.55,5.799,6427,0.0,1.0
2023-12-08,5.4,5.68,5.35,5.41,3093,5.4,5.68,5.35,5.41,3093,0.0,1.0
2023-12-11,5.4,5.7486,5.33,5.7486,7475,5.4,5.7486,5.33,5.7486,7475,0.0,1.0
2023-12-12,5.35,5.68,5.35,5.45,4592,5.35,5.68,5.35,5.45,4592,0.0,1.0
2023-12-13,5.4,5.63,5.4,5.52,3905,5.4,5.63,5.4,5.52,3905,0.0,1.0
2023-12-14,5.33,5.8,5.33,5.6769,4068,5.33,5.8,5.33,5.6769,4068,0.0,1.0
2023-12-15,5.43,5.43,5.0,5.37,8749,5.43,5.43,5.0,5.37,8749,0.0,1.0
2023-12-18,5.15,5.6592,5.05,5.1011,3855,5.15,5.6592,5.05,5.1011,3855,0.0,1.0
2023-12-19,5.38,5.38,5.08,5.08,4145,5.38,5.38,5.08,5.08,4145,0.0,1.0
2023-12-20,5.459,6.01,5.4501,5.625,5867,5.459,6.01,5.4501,5.625,5867,0.0,1.0
2023-12-21,5.68,6.25,5.41,6.25,3338,5.68,6.25,5.41,6.25,3338,0.0,1.0
2023-12-22,5.45,5.9,5.39,5.9,5390,5.45,5.9,5.39,5.9,5390,0.0,1.0
2023-12-26,5.51,6.06,5.5,5.5,15726,5.51,6.06,5.5,5.5,15726,0.0,1.0
2023-12-27,5.632,5.7818,5.51,5.6116,3762,5.632,5.7818,5.51,5.6116,3762,0.0,1.0
2023-12-28,5.88,6.435,5.6,5.825,20895,5.88,6.435,5.6,5.825,20895,0.0,1.0
2023-12-29,6.05,6.6,5.7401,5.85,7867,6.05,6.6,5.7401,5.85,7867,0.0,1.0
2024-01-02,6.298,6.3,5.9,6.01,4357,6.298,6.3,5.9,6.01,4357,0.0,1.0
2024-01-03,6.4295,6.8,6.18,6.5,9008,6.4295,6.8,6.18,6.5,9008,0.0,1.0
2024-01-04,6.5,6.75,6.077,6.62,17680,6.5,6.75,6.077,6.62,17680,0.0,1.0
2024-01-05,6.9351,6.9351,6.9008,6.9008,3091,6.9351,6.9351,6.9008,6.9008,3091,0.0,1.0
2024-01-08,7.85,8.11,6.97,7.87,46554,7.85,8.11,6.97,7.87,46554,0.0,1.0
2024-01-09,8.05,8.6417,7.3989,8.34,13177,8.05,8.6417,7.3989,8.34,13177,0.0,1.0
2024-01-10,6.45,8.4,6.0,8.05,69760,6.45,8.4,6.0,8.05,69760,0.0,1.0
2024-01-11,6.98,7.4,6.4544,6.89,4989,6.98,7.4,6.4544,6.89,4989,0.0,1.0
2024-01-12,6.945,7.26,6.6,7.26,4366,6.945,7.26,6.6,7.26,4366,0.0,1.0
2024-01-16,6.9772,6.9772,6.9772,6.9772,489,6.9772,6.9772,6.9772,6.9772,489,0.0,1.0
2024-01-17,6.69,6.7598,6.65,6.7598,2564,6.69,6.7598,6.65,6.7598,2564,0.0,1.0
2024-01-18,7.1,7.101,6.7,7.0,6901,7.1,7.101,6.7,7.0,6901,0.0,1.0
2024-01-19,7.05,7.3,6.4501,6.9,2812,7.05,7.3,6.4501,6.9,2812,0.0,1.0
2024-01-22,7.07,7.6674,7.06,7.118,6240,7.07,7.6674,7.06,7.118,6240,0.0,1.0
2024-01-23,7.3,7.58,7.01,7.3,8119,7.3,7.58,7.01,7.3,8119,0.0,1.0
2024-01-24,8.65,8.65,7.41,7.41,11062,8.65,8.65,7.41,7.41,11062,0.0,1.0
2024-01-25,10.46,10.6,9.39,9.39,20109,10.46,10.6,9.39,9.39,20109,0.0,1.0
2024-01-26,12.16,13.2599,10.6887,10.86,41809,12.16,13.2599,10.6887,10.86,41809,0.0,1.0
2024-01-29,13.1,13.5,11.47,12.27,18197,13.1,13.5,11.47,12.27,18197,0.0,1.0
2024-01-30,10.87,11.7916,9.6766,11.48,32024,10.87,11.7916,9.6766,11.48,32024,0.0,1.0
2024-01-31,10.35,10.7,10.0,10.7,5670,10.35,10.7,10.0,10.7,5670,0.0,1.0
2024-02-01,10.75,11.35,9.98,9.99,9446,10.75,11.35,9.98,9.99,9446,0.0,1.0
2024-02-02,11.25,11.7,10.195,10.33,11141,11.25,11.7,10.195,10.33,11141,0.0,1.0
2024-02-05,10.9,11.35,10.7,10.7,8044,10.9,11.35,10.7,10.7,8044,0.0,1.0
2024-02-06,10.6,11.0419,10.6,10.81,974,10.6,11.0419,10.6,10.81,974,0.0,1.0
2024-02-07,10.6,10.6,10.6,10.6,295,10.6,10.6,10.6,10.6,295,0.0,1.0
2024-02-08,9.88,10.5501,9.88,10.31,1553,9.88,10.5501,9.88,10.31,1553,0.0,1.0
2024-02-09,10.2,10.25,10.1,10.2,1311,10.2,10.25,10.1,10.2,1311,0.0,1.0
2024-02-12,10.35,10.55,10.1999,10.2,4450,10.35,10.55,10.1999,10.2,4450,0.0,1.0
2024-02-13,10.4243,10.4243,10.05,10.35,931,10.4243,10.4243,10.05,10.35,931,0.0,1.0
2024-02-14,10.5,10.93,10.12,10.93,5061,10.5,10.93,10.12,10.93,5061,0.0,1.0
2024-02-15,10.5,10.5,10.5,10.5,51,10.5,10.5,10.5,10.5,51,0.0,1.0
2024-02-16,10.35,10.35,10.0,10.3142,1339,10.35,10.35,10.0,10.3142,1339,0.0,1.0
2024-02-20,9.5906,9.98,9.5,9.9162,8995,9.5906,9.98,9.5,9.9162,8995,0.0,1.0
2024-02-21,10.412,10.4267,9.61,9.7,5656,10.412,10.4267,9.61,9.7,5656,0.0,1.0
2024-02-22,10.669,11.7839,10.41,10.41,4050,10.669,11.7839,10.41,10.41,4050,0.0,1.0
2024-02-23,9.67,10.3988,9.67,10.375,9151,9.67,10.3988,9.67,10.375,9151,0.0,1.0
2024-02-26,9.89,10.42,9.88,10.42,3798,9.89,10.42,9.88,10.42,3798,0.0,1.0
2024-02-27,10.28,10.28,9.68,9.99,11112,10.28,10.28,9.68,9.99,11112,0.0,1.0
2024-02-28,10.2,10.25,9.32,10.25,8748,10.2,10.25,9.32,10.25,8748,0.0,1.0
2024-02-29,9.51,9.61,9.48,9.57,6974,9.51,9.61,9.48,9.57,6974,0.0,1.0
2024-03-01,9.05,9.43,8.73,9.18,16098,9.05,9.43,8.73,9.18,16098,0.0,1.0
2024-03-04,9.99,9.99,9.28,9.41,6315,9.99,9.99,9.28,9.41,6315,0.0,1.0
2024-03-05,9.37,9.81,9.37,9.81,8486,9.37,9.81,9.37,9.81,8486,0.0,1.0
2024-03-06,9.09,9.96,9.09,9.59,2371,9.09,9.96,9.09,9.59,2371,0.0,1.0
2024-03-07,9.44,9.58,9.44,9.58,1963,9.44,9.58,9.44,9.58,1963,0.0,1.0
2024-03-08,11.5,11.5,9.15,9.51,11311,11.5,11.5,9.15,9.51,11311,0.0,1.0
2024-03-11,11.76,12.0,10.5,10.9,21024,11.76,12.0,10.5,10.9,21024,0.0,1.0
2024-03-12,11.7,11.75,11.0,11.37,11049,11.7,11.75,11.0,11.37,11049,0.0,1.0
2024-03-13,11.05,11.3,10.75,11.2,15465,11.05,11.3,10.75,11.2,15465,0.0,1.0
2024-03-14,11.21,11.94,11.0,11.3749,1692,11.21,11.94,11.0,11.3749,1692,0.0,1.0
2024-03-15,11.71,12.0,11.35,11.4184,6339,11.71,12.0,11.35,11.4184,6339,0.0,1.0
2024-03-18,11.98,11.99,11.45,11.64,7592,11.98,11.99,11.45,11.64,7592,0.0,1.0
2024-03-19,12.035,12.035,11.37,11.37,6355,12.035,12.035,11.37,11.37,6355,0.0,1.0
2024-03-20,12.2,12.45,11.5,12.24,4449,12.2,12.45,11.5,12.24,4449,0.0,1.0
2024-03-21,12.1,12.1,11.51,12.03,7482,12.1,12.1,11.51,12.03,7482,0.0,1.0
2024-03-22,11.72,11.9,11.7,11.9,2200,11.72,11.9,11.7,11.9,2200,0.0,1.0
2024-03-25,11.795,11.795,11.5,11.5,836,11.795,11.795,11.5,11.5,836,0.0,1.0
2024-03-26,12.05,12.5999,11.87,11.87,6402,12.05,12.5999,11.87,11.87,6402,0.0,1.0
2024-03-27,12.35,12.7961,11.63,12.35,4212,12.35,12.7961,11.63,12.35,4212,0.0,1.0
2024-03-28,12.8,12.92,12.25,12.67,4844,12.8,12.92,12.25,12.67,4844,0.0,1.0
2024-04-01,13.0,13.0,12.49,12.5,2713,13.0,13.0,12.49,12.5,2713,0.0,1.0
2024-04-02,13.24,13.7806,12.64,12.64,8242,13.24,13.7806,12.64,12.64,8242,0.0,1.0
2024-04-03,15.405,17.5,14.5,15.11,294284,15.405,17.5,14.5,15.11,294284,0.0,1.0
2024-04-04,16.38,18.74,16.02,16.86,56485,16.38,18.74,16.02,16.86,56485,0.0,1.0
2024-04-05,17.87,17.87,16.2,16.69,9141,17.87,17.87,16.2,16.69,9141,0.0,1.0
2024-04-08,21.85,21.85,17.4938,17.9,40515,21.85,21.85,17.4938,17.9,40515,0.0,1.0
2024-04-09,27.9,27.9,23.0,25.9,147176,27.9,27.9,23.0,25.9,147176,0.0,1.0
2024-04-10,27.24,27.4,23.52,24.13,16138,27.24,27.4,23.52,24.13,16138,0.0,1.0
2024-04-11,26.15,26.5,24.8101,25.52,15169,26.15,26.5,24.8101,25.52,15169,0.0,1.0
2024-04-12,25.57,26.59,23.44,26.59,7558,25.57,26.59,23.44,26.59,7558,0.0,1.0
2024-04-15,24.75,25.6,22.1617,25.56,18321,24.75,25.6,22.1617,25.56,18321,0.0,1.0
2024-04-16,22.6,22.9,20.75,22.3,20783,22.6,22.9,20.75,22.3,20783,0.0,1.0
2024-04-17,22.0,25.1899,20.75,24.78,16288,22.0,25.1899,20.75,24.78,16288,0.0,1.0
2024-04-18,20.96,24.6903,20.601,24.3,18787,20.96,24.6903,20.601,24.3,18787,0.0,1.0
2024-04-19,20.05,20.6,17.0,20.6,19537,20.05,20.6,17.0,20.6,19537,0.0,1.0
2024-04-22,19.28,20.04,18.955,19.39,6499,19.28,20.04,18.955,19.39,6499,0.0,1.0
2024-04-23,18.74,18.74,17.5,18.7,12934,18.74,18.74,17.5,18.7,12934,0.0,1.0
2024-04-24,15.55,16.89,15.09,16.81,11507,15.55,16.89,15.09,16.81,11507,0.0,1.0
2024-04-25,15.41,16.1,15.2,15.33,5074,15.41,16.1,15.2,15.33,5074,0.0,1.0
2024-04-26,16.1,17.05,13.99,13.99,21467,16.1,17.05,13.99,13.99,21467,0.0,1.0
2024-04-29,7.54,9.207,7.5,7.62,160843,7.54,9.207,7.5,7.62,160843,0.0,1.0
2024-04-30,7.65,8.36,7.65,8.29,63580,7.65,8.36,7.65,8.29,63580,0.0,1.0
2024-05-01,8.1101,8.489,8.0,8.29,15613,8.1101,8.489,8.0,8.29,15613,0.0,1.0
2024-05-02,8.85,9.87,8.11,8.11,19483,8.85,9.87,8.11,8.11,19483,0.0,1.0
2024-05-03,8.95,9.394,8.94,9.1,7875,8.95,9.394,8.94,9.1,7875,0.0,1.0
2024-05-06,9.15,10.32,9.15,9.6,8188,9.15,10.32,9.15,9.6,8188,0.0,1.0
2024-05-07,9.15,9.6,9.06,9.5958,7084,9.15,9.6,9.06,9.5958,7084,0.0,1.0
2024-05-08,9.0,9.45,8.7,9.345,6007,9.0,9.45,8.7,9.345,6007,0.0,1.0
2024-05-09,8.95,9.35,8.56,9.02,9710,8.95,9.35,8.56,9.02,9710,0.0,1.0
2024-05-10,9.34,9.45,9.2755,9.42,5587,9.34,9.45,9.2755,9.42,5587,0.0,1.0
2024-05-13,9.3303,9.57,9.3303,9.57,2336,9.3303,9.57,9.3303,9.57,2336,0.0,1.0
2024-05-14,9.45,9.6,9.4,9.5998,2912,9.45,9.6,9.4,9.5998,2912,0.0,1.0
2024-05-15,9.0,9.3,8.62,9.23,14001,9.0,9.3,8.62,9.23,14001,0.0,1.0
2024-05-16,8.79,9.155,8.7,8.87,8483,8.79,9.155,8.7,8.87,8483,0.0,1.0
2024-05-17,8.79,8.79,8.36,8.55,6499,8.79,8.79,8.36,8.55,6499,0.0,1.0
2024-05-20,8.8001,8.85,8.58,8.59,2330,8.8001,8.85,8.58,8.59,2330,0.0,1.0
2024-05-21,8.7155,8.7155,8.5675,8.57,2332,8.7155,8.7155,8.5675,8.57,2332,0.0,1.0
2024-05-22,8.82,9.126,8.64,9.126,681,8.82,9.126,8.64,9.126,681,0.0,1.0
2024-05-23,8.785,8.82,8.785,8.8,833,8.785,8.82,8.785,8.8,833,0.0,1.0
2024-05-24,8.0099,8.77,8.0,8.77,2498,8.0099,8.77,8.0,8.77,2498,0.0,1.0
2024-05-28,8.54,8.85,8.085,8.8,9816,8.54,8.85,8.085,8.8,9816,0.0,1.0
2024-05-29,8.4043,8.64,7.72,8.56,3098,8.4043,8.64,7.72,8.56,3098,0.0,1.0
2024-05-30,8.64,9.215,8.0548,9.09,6033,8.64,9.215,8.0548,9.09,6033,0.0,1.0
2024-05-31,8.6,8.6,8.39,8.39,659,8.6,8.6,8.39,8.39,659,0.0,1.0
2024-06-03,9.09,9.43,8.365,8.6759,8646,9.09,9.43,8.365,8.6759,8646,0.0,1.0
2024-06-04,8.92,9.1975,8.2,9.15,3414,8.92,9.1975,8.2,9.15,3414,0.0,1.0
2024-06-05,8.99,9.56,8.81,9.56,1006,8.99,9.56,8.81,9.56,1006,0.0,1.0
2024-06-06,9.2,9.55,8.9,9.39,2336,9.2,9.55,8.9,9.39,2336,0.0,1.0
2024-06-07,9.0001,9.14,8.7324,8.9,4356,9.0001,9.14,8.7324,8.9,4356,0.0,1.0
2024-06-10,9.12,9.47,8.85,8.85,4295,9.12,9.47,8.85,8.85,4295,0.0,1.0
2024-06-11,8.85,8.95,8.51,8.9,9292,8.85,8.95,8.51,8.9,9292,0.0,1.0
2024-06-12,8.5001,8.94,8.37,8.69,7635,8.5001,8.94,8.37,8.69,7635,0.0,1.0
2024-06-13,8.65,8.65,8.6001,8.65,1138,8.65,8.65,8.6001,8.65,1138,0.0,1.0
2024-06-14,8.61,8.61,8.5,8.5,1394,8.61,8.61,8.5,8.5,1394,0.0,1.0
2024-06-17,7.99,8.3,7.5001,8.3,4007,7.99,8.3,7.5001,8.3,4007,0.0,1.0
2024-06-18,8.15,8.5001,7.7013,8.29,10582,8.15,8.5001,7.7013,8.29,10582,0.0,1.0
2024-06-20,8.29,8.4159,7.9834,7.9834,11076,8.29,8.4159,7.9834,7.9834,11076,0.0,1.0
2024-06-21,7.975,7.9778,7.975,7.9778,412,7.975,7.9778,7.975,7.9778,412,0.0,1.0
2024-06-24,7.7001,8.2,7.7001,7.9,3936,7.7001,8.2,7.7001,7.9,3936,0.0,1.0
2024-06-25,7.98,8.1889,7.98,8.1889,1477,7.98,8.1889,7.98,8.1889,1477,0.0,1.0
2024-06-26,7.98,7.98,7.98,7.98,83,7.98,7.98,7.98,7.98,83,0.0,1.0
2024-06-27,8.165,8.165,7.7582,7.975,1302,8.165,8.165,7.7582,7.975,1302,0.0,1.0
2024-06-28,8.2202,8.2202,8.2202,8.2202,304,8.2202,8.2202,8.2202,8.2202,304,0.0,1.0
2024-07-01,7.8352,7.8352,7.8352,7.8352,245,7.8352,7.8352,7.8352,7.8352,245,0.0,1.0
2024-07-02,7.84,8.29,7.84,7.97,3472,7.84,8.29,7.84,7.97,3472,0.0,1.0
2024-07-03,7.84,7.84,7.84,7.84,18,7.84,7.84,7.84,7.84,18,0.0,1.0
2024-07-05,8.67,8.67,8.1527,8.1527,953,8.67,8.67,8.1527,8.1527,953,0.0,1.0
2024-07-08,8.4,8.4,8.1,8.1,1649,8.4,8.4,8.1,8.1,1649,0.0,1.0
2024-07-09,8.3,8.4,8.2001,8.2001,686,8.3,8.4,8.2001,8.2001,686,0.0,1.0
2024-07-10,8.34,8.34,8.34,8.34,310,8.34,8.34,8.34,8.34,310,0.0,1.0
2024-07-11,8.4,8.4,8.4,8.4,201,8.4,8.4,8.4,8.4,201,0.0,1.0
2024-07-12,8.3,8.36,8.2,8.315,1025,8.3,8.36,8.2,8.315,1025,0.0,1.0
2024-07-15,8.32,8.3999,8.02,8.02,1691,8.32,8.3999,8.02,8.02,1691,0.0,1.0
2024-07-16,8.26,8.26,8.01,8.1,1406,8.26,8.26,8.01,8.1,1406,0.0,1.0
2024-07-17,8.2359,8.27,8.2201,8.242,1022,8.2359,8.27,8.2201,8.242,1022,0.0,1.0
2024-07-18,8.01,8.299,8.01,8.299,3661,8.01,8.299,8.01,8.299,3661,0.0,1.0
2024-07-19,8.1,8.18,8.02,8.02,700,8.1,8.18,8.02,8.02,700,0.0,1.0
2024-07-22,8.06,8.175,7.97,8.175,8542,8.06,8.175,7.97,8.175,8542,0.0,1.0
2024-07-23,8.12,8.288,7.94,8.1,2043,8.12,8.288,7.94,8.1,2043,0.0,1.0
2024-07-24,8.0,8.17,8.0,8.17,351,8.0,8.17,8.0,8.17,351,0.0,1.0
2024-07-25,8.0,8.0,8.0,8.0,45,8.0,8.0,8.0,8.0,45,0.0,1.0
2024-07-26,8.0,8.0,8.0,8.0,30,8.0,8.0,8.0,8.0,30,0.0,1.0
2024-07-29,8.0101,8.35,8.0101,8.33,710,8.0101,8.35,8.0101,8.33,710,0.0,1.0
2024-07-30,7.997,8.04,7.9,8.04,1564,7.997,8.04,7.9,8.04,1564,0.0,1.0
2024-07-31,8.16,8.69,8.14,8.35,6073,8.16,8.69,8.14,8.35,6073,0.0,1.0
2024-08-01,8.0,8.02,7.8001,8.01,6398,8.0,8.02,7.8001,8.01,6398,0.0,1.0
2024-08-02,7.895,7.895,7.84,7.85,509,7.895,7.895,7.84,7.85,509,0.0,1.0
2024-08-05,7.2,7.8376,7.2,7.43,5907,7.2,7.8376,7.2,7.43,5907,0.0,1.0
2024-08-06,7.8721,7.99,7.65,7.99,4319,7.8721,7.99,7.65,7.99,4319,0.0,1.0
2024-08-07,7.51,8.29,7.51,8.29,458,7.51,8.29,7.51,8.29,458,0.0,1.0
2024-08-08,7.7001,8.49,7.7001,7.8,7137,7.7001,8.49,7.7001,7.8,7137,0.0,1.0
2024-08-09,7.9,8.075,7.71,7.76,4460,7.9,8.075,7.71,7.76,4460,0.0,1.0
2024-08-12,8.05,8.05,7.75,7.95,8467,8.05,8.05,7.75,7.95,8467,0.0,1.0
2024-08-13,7.77,8.11,7.75,7.75,5053,7.77,8.11,7.75,7.75,5053,0.0,1.0
2024-08-14,7.67,8.1582,7.63,7.935,15511,7.67,8.1582,7.63,7.935,15511,0.0,1.0
2024-08-15,7.62,7.99,7.61,7.85,3469,7.62,7.99,7.61,7.85,3469,0.0,1.0
2024-08-16,7.5,8.1522,7.35,7.83,22911,7.5,8.1522,7.35,7.83,22911,0.0,1.0
2024-08-19,7.73,7.75,7.27,7.27,4869,7.73,7.75,7.27,7.27,4869,0.0,1.0
2024-08-20,7.73,7.73,7.73,7.73,498,7.73,7.73,7.73,7.73,498,0.0,1.0
2024-08-21,7.6001,8.135,7.24,7.9,15252,7.6001,8.135,7.24,7.9,15252,0.0,1.0
2024-08-22,7.9,7.95,7.615,7.69,3651,7.9,7.95,7.615,7.69,3651,0.0,1.0
2024-08-23,7.65,7.9,7.595,7.9,3890,7.65,7.9,7.595,7.9,3890,0.0,1.0
2024-08-26,7.66,7.83,7.49,7.49,2217,7.66,7.83,7.49,7.49,2217,0.0,1.0
2024-08-27,11.58,13.27,10.05,12.0,16755181,11.58,13.27,10.05,12.0,16755181,0.0,1.0
2024-08-28,10.61,11.2899,9.61,11.25,311928,10.61,11.2899,9.61,11.25,311928,0.0,1.0
2024-08-29,10.23,10.97,9.55,9.9,143179,10.23,10.97,9.55,9.9,143179,0.0,1.0
2024-08-30,10.86,11.49,10.16,10.16,76446,10.86,11.49,10.16,10.16,76446,0.0,1.0
2024-09-03,11.48,11.77,10.1159,10.58,71092,11.48,11.77,10.1159,10.58,71092,0.0,1.0
2024-09-04,10.7,10.82,10.14,10.5065,11344,10.7,10.82,10.14,10.5065,11344,0.0,1.0
2024-09-05,11.31,11.34,10.55,10.55,49727,11.31,11.34,10.55,10.55,49727,0.0,1.0
2024-09-06,11.18,11.47,10.62,11.31,32189,11.18,11.47,10.62,11.31,32189,0.0,1.0
2024-09-09,10.98,11.18,10.751,10.98,11169,10.98,11.18,10.751,10.98,11169,0.0,1.0
2024-09-10,10.5417,11.0,10.5,10.88,8192,10.5417,11.0,10.5,10.88,8192,0.0,1.0
2024-09-11,10.3,10.65,9.4002,10.33,46600,10.3,10.65,9.4002,10.33,46600,0.0,1.0
2024-09-12,10.21,10.8632,10.15,10.46,28975,10.21,10.8632,10.15,10.46,28975,0.0,1.0
2024-09-13,9.64,10.47,9.51,10.07,46703,9.64,10.47,9.51,10.07,46703,0.0,1.0
2024-09-16,10.1,10.4,9.5,9.94,61909,10.1,10.4,9.5,9.94,61909,0.0,1.0
2024-09-17,10.13,10.4,9.7,9.95,26562,10.13,10.4,9.7,9.95,26562,0.0,1.0
2024-09-18,9.59,9.98,9.2539,9.93,27483,9.59,9.98,9.2539,9.93,27483,0.0,1.0
2024-09-19,9.67,10.1999,9.208,9.77,44032,9.67,10.1999,9.208,9.77,44032,0.0,1.0
2024-09-20,9.84,10.4,9.65,9.7,39450,9.84,10.4,9.65,9.7,39450,0.0,1.0
2024-09-23,10.6,10.75,9.88,9.89,20618,10.6,10.75,9.88,9.89,20618,0.0,1.0
2024-09-24,10.21,10.6615,10.21,10.345,33745,10.21,10.6615,10.21,10.345,33745,0.0,1.0
2024-09-25,9.9503,10.5028,9.317,10.5028,65194,9.9503,10.5028,9.317,10.5028,65194,0.0,1.0
2024-09-26,9.63,10.1613,9.35,9.68,12201,9.63,10.1613,9.35,9.68,12201,0.0,1.0
2024-09-27,9.05,10.1499,8.92,9.63,23530,9.05,10.1499,8.92,9.63,23530,0.0,1.0
2024-09-30,9.77,10.0,9.5,9.98,13822,9.77,10.0,9.5,9.98,13822,0.0,1.0
2024-10-01,9.23,9.9999,9.23,9.75,49535,9.23,9.9999,9.23,9.75,49535,0.0,1.0
2024-10-02,9.28,9.32,8.9,9.23,14887,9.28,9.32,8.9,9.23,14887,0.0,1.0
2024-10-03,9.4001,10.0,8.8299,9.1199,65727,9.4001,10.0,8.8299,9.1199,65727,0.0,1.0
2024-10-04,9.44,9.83,9.174,9.174,15592,9.44,9.83,9.174,9.174,15592,0.0,1.0
2024-10-07,9.3354,10.0,9.3354,9.96,25781,9.3354,10.0,9.3354,9.96,25781,0.0,1.0
2024-10-08,10.34,10.34,9.52,10.035,31803,10.34,10.34,9.52,10.035,31803,0.0,1.0
2024-10-09,10.24,10.24,9.7539,10.001,17332,10.24,10.24,9.7539,10.001,17332,0.0,1.0
2024-10-10,10.34,10.4732,9.83,9.83,9640,10.34,10.4732,9.83,9.83,9640,0.0,1.0
2024-10-11,10.26,10.4647,10.02,10.4647,11893,10.26,10.4647,10.02,10.4647,11893,0.0,1.0
2024-10-14,10.5,10.5,10.03,10.08,6317,10.5,10.5,10.03,10.08,6317,0.0,1.0
2024-10-15,10.45,10.81,10.1,10.81,12358,10.45,10.81,10.1,10.81,12358,0.0,1.0
2024-10-16,10.55,10.55,10.25,10.25,9432,10.55,10.55,10.25,10.25,9432,0.0,1.0
2024-10-17,10.6,10.6,10.44,10.46,8604,10.6,10.6,10.44,10.46,8604,0.0,1.0
2024-10-18,10.44,10.61,10.04,10.375,18920,10.44,10.61,10.04,10.375,18920,0.0,1.0
2024-10-21,10.3,10.904,10.185,10.89,41907,10.3,10.904,10.185,10.89,41907,0.0,1.0
2024-10-22,10.67,11.65,10.67,11.21,67655,10.67,11.65,10.67,11.21,67655,0.0,1.0
2024-10-23,10.86,11.35,10.86,11.31,5516,10.86,11.35,10.86,11.31,5516,0.0,1.0
2024-10-24,11.56,11.84,11.31,11.71,14439,11.56,11.84,11.31,11.71,14439,0.0,1.0
2024-10-25,11.01,11.74,10.5912,11.5,16935,11.01,11.74,10.5912,11.5,16935,0.0,1.0
2024-10-28,11.01,11.65,11.01,11.26,28555,11.01,11.65,11.01,11.26,28555,0.0,1.0
2024-10-29,10.41,11.0,10.09,10.8,32277,10.41,11.0,10.09,10.8,32277,0.0,1.0
2024-10-30,10.72,11.8,10.44,10.5429,49604,10.72,11.8,10.44,10.5429,49604,0.0,1.0
2024-10-31,9.75,10.72,9.73,10.72,32897,9.75,10.72,9.73,10.72,32897,0.0,1.0
2024-11-01,10.7,11.11,10.55,10.76,16815,10.7,11.11,10.55,10.76,16815,0.0,1.0
2024-11-04,10.96,11.39,10.65,10.65,53418,10.96,11.39,10.65,10.65,53418,0.0,1.0
2024-11-05,11.08,11.7,10.4,11.26,123036,11.08,11.7,10.4,11.26,123036,0.0,1.0
2024-11-06,11.01,11.8,10.91,11.08,105404,11.01,11.8,10.91,11.08,105404,0.0,1.0
2024-11-07,10.64,11.76,10.64,10.97,23685,10.64,11.76,10.64,10.97,23685,0.0,1.0
2024-11-08,10.55,11.4,10.54,10.91,17804,10.55,11.4,10.54,10.91,17804,0.0,1.0
2024-11-11,10.78,11.68,10.4462,11.01,132797,10.78,11.68,10.4462,11.01,132797,0.0,1.0
2024-11-12,8.77,9.26,8.36,8.84,114403,8.77,9.26,8.36,8.84,114403,0.0,1.0
2024-11-13,8.63,9.8899,8.59,9.26,129738,8.63,9.8899,8.59,9.26,129738,0.0,1.0
2024-11-14,8.2,8.77,7.86,8.68,106429,8.2,8.77,7.86,8.68,106429,0.0,1.0
2024-11-15,8.06,8.33,7.7,8.04,21164,8.06,8.33,7.7,8.04,21164,0.0,1.0
2024-11-18,7.91,8.23,7.39,8.01,81366,7.91,8.23,7.39,8.01,81366,0.0,1.0
2024-11-19,7.97,8.25,7.76,7.81,51769,7.97,8.25,7.76,7.81,51769,0.0,1.0
2024-11-20,7.38,7.82,7.33,7.82,10965,7.38,7.82,7.33,7.82,10965,0.0,1.0
2024-11-21,8.11,8.605,7.47,7.81,29246,8.11,8.605,7.47,7.81,29246,0.0,1.0
2024-11-22,7.53,8.9799,7.01,8.0,37476,7.53,8.9799,7.01,8.0,37476,0.0,1.0
2024-11-25,7.95,7.9899,7.42,7.64,66588,7.95,7.9899,7.42,7.64,66588,0.0,1.0
2024-11-26,8.78,9.06,7.7101,8.095,176704,8.78,9.06,7.7101,8.095,176704,0.0,1.0
2024-11-27,8.6241,8.94,8.375,8.83,24783,8.6241,8.94,8.375,8.83,24783,0.0,1.0
2024-11-29,8.71,9.55,8.7,9.39,4553,8.71,9.55,8.7,9.39,4553,0.0,1.0
2024-12-02,8.36,8.9199,8.2,8.72,51759,8.36,8.9199,8.2,8.72,51759,0.0,1.0
2024-12-03,7.97,8.8378,7.86,8.1,132912,7.97,8.8378,7.86,8.1,132912,0.0,1.0
2024-12-04,7.2,8.1,7.14,7.9,113181,7.2,8.1,7.14,7.9,113181,0.0,1.0
2024-12-05,7.53,8.2,7.18,7.18,40694,7.53,8.2,7.18,7.18,40694,0.0,1.0
2024-12-06,8.15,8.1751,7.41,7.41,9623,8.15,8.1751,7.41,7.41,9623,0.0,1.0
2024-12-09,7.82,8.405,7.76,8.08,19297,7.82,8.405,7.76,8.08,19297,0.0,1.0
2024-12-10,8.0,8.45,7.82,7.945,97066,8.0,8.45,7.82,7.945,97066,0.0,1.0
2024-12-11,7.89,8.3,7.89,8.13,18411,7.89,8.3,7.89,8.13,18411,0.0,1.0
2024-12-12,7.95,8.11,7.95,8.1,1498,7.95,8.11,7.95,8.1,1498,0.0,1.0
2024-12-13,8.0,8.4,7.95,8.4,13328,8.0,8.4,7.95,8.4,13328,0.0,1.0
2024-12-16,7.85,8.28,7.81,7.81,8393,7.85,8.28,7.81,7.81,8393,0.0,1.0
2024-12-17,7.8,8.1,7.8,8.1,3534,7.8,8.1,7.8,8.1,3534,0.0,1.0
2024-12-18,7.62,8.087173,7.62,7.88,6573,7.62,8.087173,7.62,7.88,6573,0.0,1.0
2024-12-19,7.86,8.3206,7.6265,7.75,29486,7.86,8.3206,7.6265,7.75,29486,0.0,1.0
2024-12-20,7.9,7.9,7.84,7.84,12111,7.9,7.9,7.84,7.84,12111,0.0,1.0
2024-12-23,7.63,8.14,7.63,7.97,7737,7.63,8.14,7.63,7.97,7737,0.0,1.0
2024-12-24,7.9914,7.9914,7.6274,7.865,1446,7.9914,7.9914,7.6274,7.865,1446,0.0,1.0
2024-12-26,7.81,8.65,7.81,8.1,21808,7.81,8.65,7.81,8.1,21808,0.0,1.0
2024-12-27,7.52,7.5452,7.1201,7.1201,4851,7.52,7.5452,7.1201,7.1201,4851,0.0,1.0
2024-12-30,8.24,8.24,7.26,8.03,5624,8.24,8.24,7.26,8.03,5624,0.0,1.0
2024-12-31,7.0,8.6575,7.0,8.0498,25375,7.0,8.6575,7.0,8.0498,25375,0.0,1.0
2025-01-02,7.5409,7.78,7.5409,7.6,6024,7.5409,7.78,7.5409,7.6,6024,0.0,1.0
2025-01-03,8.37,8.5,8.01,8.02,8041,8.37,8.5,8.01,8.02,8041,0.0,1.0
2025-01-06,7.98,8.93,7.98,8.93,7597,7.98,8.93,7.98,8.93,7597,0.0,1.0
2025-01-07,8.2,8.6999,8.2,8.535,22021,8.2,8.6999,8.2,8.535,22021,0.0,1.0
2025-01-08,8.09,8.7,7.3801,8.22,112880,8.09,8.7,7.3801,8.22,112880,0.0,1.0
2025-01-10,7.52,8.5,7.52,8.36,18831,7.52,8.5,7.52,8.36,18831,0.0,1.0
2025-01-13,7.65,8.356,7.28,7.99,68443,7.65,8.356,7.28,7.99,68443,0.0,1.0
2025-01-14,7.39,8.36,7.39,7.96,74817,7.39,8.36,7.39,7.96,74817,0.0,1.0
2025-01-15,7.75,7.88,7.5985,7.88,16648,7.75,7.88,7.5985,7.88,16648,0.0,1.0
2025-01-16,7.95,7.95,7.71,7.88,45462,7.95,7.95,7.71,7.88,45462,0.0,1.0
2025-01-17,7.97,8.1115,7.92,8.1115,5054,7.97,8.1115,7.92,8.1115,5054,0.0,1.0
2025-01-21,7.69,8.4,7.35,8.0,74745,7.69,8.4,7.35,8.0,74745,0.0,1.0
2025-01-22,7.7,7.82,7.351,7.74,8314,7.7,7.82,7.351,7.74,8314,0.0,1.0
2025-01-23,7.76,7.82,7.76,7.82,3000,7.76,7.82,7.76,7.82,3000,0.0,1.0
2025-01-24,8.47,8.7448,7.2199,8.35,44726,8.47,8.7448,7.2199,8.35,44726,0.0,1.0
2025-01-27,8.53,8.53,8.1,8.51,26877,8.53,8.53,8.1,8.51,26877,0.0,1.0
2025-01-28,7.61,8.31,7.61,8.3,5611,7.61,8.31,7.61,8.3,5611,0.0,1.0
2025-01-29,7.56,7.9509,7.38,7.93,4021,7.56,7.9509,7.38,7.93,4021,0.0,1.0
2025-01-30,7.31,7.98,6.8142,7.92,74484,7.31,7.98,6.8142,7.92,74484,0.0,1.0
2025-01-31,7.7,7.81,7.57,7.79,6955,7.7,7.81,7.57,7.79,6955,0.0,1.0
2025-02-03,7.31,7.49,7.2,7.31,5593,7.31,7.49,7.2,7.31,5593,0.0,1.0
2025-02-04,8.04,8.04,8.04,8.04,981,8.04,8.04,8.04,8.04,981,0.0,1.0
2025-02-05,7.74,7.76,7.49,7.49,3554,7.74,7.76,7.49,7.49,3554,0.0,1.0
2025-02-06,7.74,7.74,7.74,7.74,837,7.74,7.74,7.74,7.74,837,0.0,1.0
2025-02-07,7.74,7.86,7.49,7.755,4050,7.74,7.86,7.49,7.755,4050,0.0,1.0
2025-02-10,7.35,7.9,7.25,7.7401,8281,7.35,7.9,7.25,7.7401,8281,0.0,1.0
2025-02-11,6.7313,7.62,6.7313,7.41,11129,6.7313,7.62,6.7313,7.41,11129,0.0,1.0
2025-02-12,7.06,7.16,7.06,7.16,7090,7.06,7.16,7.06,7.16,7090,0.0,1.0
2025-02-13,7.06,7.06,7.06,7.06,4210,7.06,7.06,7.06,7.06,4210,0.0,1.0
2025-02-14,7.3555,7.49,7.3555,7.49,2810,7.3555,7.49,7.3555,7.49,2810,0.0,1.0
2025-02-18,7.31,7.886381,7.3,7.3,3668,7.31,7.886381,7.3,7.3,3668,0.0,1.0
2025-02-19,7.72,7.72,6.67,7.23,2425,7.72,7.72,6.67,7.23,2425,0.0,1.0
2025-02-20,7.8,7.8,7.22,7.27,8472,7.8,7.8,7.22,7.27,8472,0.0,1.0
2025-02-21,7.52,7.7828,7.3,7.69,7012,7.52,7.7828,7.3,7.69,7012,0.0,1.0
2025-02-24,9.0,9.84,7.88,8.65,46072,9.0,9.84,7.88,8.65,46072,0.0,1.0
2025-02-25,8.05,9.5,7.25,9.26,16121,8.05,9.5,7.25,9.26,16121,0.0,1.0
2025-02-26,8.45,8.9999,8.18,8.7445,9326,8.45,8.9999,8.18,8.7445,9326,0.0,1.0
2025-02-27,8.5,8.5,8.225,8.45,1091,8.5,8.5,8.225,8.45,1091,0.0,1.0
2025-02-28,8.5,8.5,8.45,8.5,1580,8.5,8.5,8.45,8.5,1580,0.0,1.0
2025-03-03,8.25,8.92,8.01,8.59,12831,8.25,8.92,8.01,8.59,12831,0.0,1.0
2025-03-04,7.605,7.87,7.1001,7.1001,7618,7.605,7.87,7.1001,7.1001,7618,0.0,1.0
2025-03-05,7.7,7.95,7.25,7.4,2620,7.7,7.95,7.25,7.4,2620,0.0,1.0
2025-03-06,8.0,8.0,7.8,8.0,7935,8.0,8.0,7.8,8.0,7935,0.0,1.0
2025-03-07,7.7,8.7,7.51,7.82,6017,7.7,8.7,7.51,7.82,6017,0.0,1.0
2025-03-10,7.35,7.7,7.14,7.25,10159,7.35,7.7,7.14,7.25,10159,0.0,1.0
2025-03-11,6.77,7.25,6.77,7.21,8432,6.77,7.25,6.77,7.21,8432,0.0,1.0
2025-03-12,7.61,8.0,7.2,7.31,6705,7.61,8.0,7.2,7.31,6705,0.0,1.0
2025-03-13,7.1,7.545,6.94,7.545,5389,7.1,7.545,6.94,7.545,5389,0.0,1.0
2025-03-14,7.54,7.89,6.9,7.41,5350,7.54,7.89,6.9,7.41,5350,0.0,1.0
2025-03-17,7.7,7.7005,7.24,7.58,5364,7.7,7.7005,7.24,7.58,5364,0.0,1.0
2025-03-18,7.3,7.7,6.8201,7.49,21293,7.3,7.7,6.8201,7.49,21293,0.0,1.0
2025-03-19,7.55,8.0,7.3,7.5,31634,7.55,8.0,7.3,7.5,31634,0.0,1.0
2025-03-20,7.66,7.98,7.66,7.98,965,7.66,7.98,7.66,7.98,965,0.0,1.0
2025-03-21,7.6,7.93,7.54,7.88,3837,7.6,7.93,7.54,7.88,3837,0.0,1.0
2025-03-24,7.6,7.6,7.6,7.6,1356,7.6,7.6,7.6,7.6,1356,0.0,1.0
2025-03-25,7.5001,7.55,7.16,7.16,1379,7.5001,7.55,7.16,7.16,1379,0.0,1.0
2025-03-26,7.73,7.9,7.39,7.74,8022,7.73,7.9,7.39,7.74,8022,0.0,1.0
2025-03-27,8.01,8.01,8.01,8.01,1017,8.01,8.01,8.01,8.01,1017,0.0,1.0
2025-03-28,8.05,8.05,7.4,7.7,2228,8.05,8.05,7.4,7.7,2228,0.0,1.0
2025-03-31,7.34,7.95,7.34,7.5499,24430,7.34,7.95,7.34,7.5499,24430,0.0,1.0
2025-04-01,7.1,7.1,7.1,7.1,742,7.1,7.1,7.1,7.1,742,0.0,1.0
2025-04-02,7.45,7.45,7.0,7.0,7494,7.45,7.45,7.0,7.0,7494,0.0,1.0
2025-04-03,7.3,7.3157,7.0475,7.13,4986,7.3,7.3157,7.0475,7.13,4986,0.0,1.0
2025-04-04,7.43,7.6,7.04,7.11,25336,7.43,7.6,7.04,7.11,25336,0.0,1.0
2025-04-07,7.16,7.39,6.6,6.8,8799,7.16,7.39,6.6,6.8,8799,0.0,1.0
2025-04-08,6.51,7.655,6.51,6.9456,32314,6.51,7.655,6.51,6.9456,32314,0.0,1.0
2025-04-09,6.51,6.51,6.51,6.51,3929,6.51,6.51,6.51,6.51,3929,0.0,1.0
2025-04-10,6.8698,6.91,6.8698,6.91,4159,6.8698,6.91,6.8698,6.91,4159,0.0,1.0
2025-04-11,7.285,7.57,7.0,7.0,6979,7.285,7.57,7.0,7.0,6979,0.0,1.0
2025-04-14,6.97,8.09,6.7,7.02,28417,6.97,8.09,6.7,7.02,28417,0.0,1.0
2025-04-15,7.43,7.43,7.43,7.43,1299,7.43,7.43,7.43,7.43,1299,0.0,1.0
2025-04-16,7.43,7.43,7.43,7.43,1353,7.43,7.43,7.43,7.43,1353,0.0,1.0
2025-04-17,7.5,7.5,7.29,7.3,3864,7.5,7.5,7.29,7.3,3864,0.0,1.0
2025-04-21,6.75,7.5,6.75,7.3,3968,6.75,7.5,6.75,7.3,3968,0.0,1.0
2025-04-22,7.635,8.2,7.44,7.45,3950,7.635,8.2,7.44,7.45,3950,0.0,1.0
2025-04-23,7.6,7.6,7.6,7.6,826,7.6,7.6,7.6,7.6,826,0.0,1.0
2025-04-24,7.6,7.6,7.6,7.6,1203,7.6,7.6,7.6,7.6,1203,0.0,1.0
2025-04-25,8.16,8.19,7.9701,8.19,2511,8.16,8.19,7.9701,8.19,2511,0.0,1.0
2025-04-28,8.0,8.0,8.0,8.0,1779,8.0,8.0,8.0,8.0,1779,0.0,1.0
2025-04-29,7.6901,8.3,7.6901,7.74,16949,7.6901,8.3,7.6901,7.74,16949,0.0,1.0
2025-04-30,7.7922,8.59,7.7922,8.3,2341,7.7922,8.59,7.7922,8.3,2341,0.0,1.0
2025-05-01,8.5725,8.5725,8.5725,8.5725,842,8.5725,8.5725,8.5725,8.5725,842,0.0,1.0
2025-05-02,8.07,8.07,8.07,8.07,1496,8.07,8.07,8.07,8.07,1496,0.0,1.0
2025-05-05,8.45,8.45,7.72,8.17,1441,8.45,8.45,7.72,8.17,1441,0.0,1.0
2025-05-06,7.82,8.05,7.74,8.035,3200,7.82,8.05,7.74,8.035,3200,0.0,1.0
2025-05-07,8.07,8.07,8.07,8.07,1495,8.07,8.07,8.07,8.07,1495,0.0,1.0
2025-05-08,7.9,8.58,7.44,7.487,6204,7.9,8.58,7.44,7.487,6204,0.0,1.0
2025-05-09,8.1,8.1,8.05,8.05,1417,8.1,8.1,8.05,8.05,1417,0.0,1.0
2025-05-12,8.1,8.1,8.1,8.1,1610,8.1,8.1,8.1,8.1,1610,0.0,1.0
2025-05-13,8.11,8.38,7.7,7.8,3465,8.11,8.38,7.7,7.8,3465,0.0,1.0
2025-05-14,8.12,8.12,8.12,8.12,1157,8.12,8.12,8.12,8.12,1157,0.0,1.0
2025-05-15,8.12,8.12,8.12,8.12,56,8.12,8.12,8.12,8.12,56,0.0,1.0
2025-05-16,8.5,8.5,8.5,8.5,674,8.5,8.5,8.5,8.5,674,0.0,1.0
2025-05-19,8.5,8.5,8.5,8.5,182,8.5,8.5,8.5,8.5,182,0.0,1.0
2025-05-20,8.5,8.5,8.5,8.5,481,8.5,8.5,8.5,8.5,481,0.0,1.0
2025-05-21,8.21,8.48,8.19,8.24,4058,8.21,8.48,8.19,8.24,4058,0.0,1.0
2025-05-22,8.21,8.21,8.21,8.21,1408,8.21,8.21,8.21,8.21,1408,0.0,1.0
2025-05-23,8.4,8.4,8.4,8.4,3057,8.4,8.4,8.4,8.4,3057,0.0,1.0
2025-05-27,8.4,8.4,8.4,8.4,577,8.4,8.4,8.4,8.4,577,0.0,1.0
2025-05-28,8.4,8.4,8.4,8.4,311,8.4,8.4,8.4,8.4,311,0.0,1.0
2025-05-29,7.5702,7.5702,7.5702,7.5702,1153,7.5702,7.5702,7.5702,7.5702,1153,0.0,1.0
2025-05-30,8.02,8.02,8.01,8.01,950,8.02,8.02,8.01,8.01,950,0.0,1.0
2025-06-02,8.09,8.2,8.09,8.2,477,8.09,8.2,8.09,8.2,477,0.0,1.0
2025-06-03,8.08,8.0849,8.08,8.0849,1001,8.08,8.0849,8.08,8.0849,1001,0.0,1.0
2025-06-04,8.1558,8.1558,8.1558,8.1558,814,8.1558,8.1558,8.1558,8.1558,814,0.0,1.0
2025-06-05,8.57,8.57,8.28,8.28,1259,8.57,8.57,8.28,8.28,1259,0.0,1.0
2025-06-06,10.227,11.31,8.73,8.7874,51767,10.227,11.31,8.73,8.7874,51767,0.0,1.0
2025-06-09,10.055,11.0,9.65,10.2,8283,10.055,11.0,9.65,10.2,8283,0.0,1.0
2025-06-10,8.57,9.0017,8.42,9.0017,8933,8.57,9.0017,8.42,9.0017,8933,0.0,1.0
2025-06-11,9.005,9.005,9.005,9.005,1340,9.005,9.005,9.005,9.005,1340,0.0,1.0
2025-06-12,8.1136,9.02,8.1136,8.75,5359,8.1136,9.02,8.1136,8.75,5359,0.0,1.0
2025-06-13,8.3831,8.3831,8.31,8.31,2641,8.3831,8.3831,8.31,8.31,2641,0.0,1.0
2025-06-16,8.3831,8.3831,8.3831,8.3831,1310,8.3831,8.3831,8.3831,8.3831,1310,0.0,1.0
2025-06-17,8.39,8.895,8.39,8.895,1284,8.39,8.895,8.39,8.895,1284,0.0,1.0
2025-06-18,8.478,9.1999,8.2,8.2,1392,8.478,9.1999,8.2,8.2,1392,0.0,1.0
2025-06-20,8.46,9.78,8.02,9.78,1373,8.46,9.78,8.02,9.78,1373,0.0,1.0
2025-06-23,8.21,9.2299,8.03,8.18,42246,8.21,9.2299,8.03,8.18,42246,0.0,1.0
2025-06-24,8.84,9.1299,8.23,8.23,10982,8.84,9.1299,8.23,8.23,10982,0.0,1.0
2025-06-25,9.16,9.16,9.16,9.16,292,9.16,9.16,9.16,9.16,292,0.0,1.0
2025-06-26,8.81,9.2,8.54,9.07,9539,8.81,9.2,8.54,9.07,9539,0.0,1.0
2025-06-27,9.0017,9.8,8.5,9.25,60692,9.0017,9.8,8.5,9.25,60692,0.0,1.0
2025-06-30,9.41,9.8,8.8,9.175,51904,9.41,9.8,8.8,9.175,51904,0.0,1.0
2025-07-01,9.2,9.87,8.99,9.54,44100,9.2,9.87,8.99,9.54,44100,0.0,1.0
2025-07-02,9.13,9.8,9.05,9.05,14879,9.13,9.8,9.05,9.05,14879,0.0,1.0
2025-07-03,9.375,9.89,8.99,9.69,28993,9.375,9.89,8.99,9.69,28993,0.0,1.0
2025-07-07,9.48,9.48,9.0478,9.08,890,9.48,9.48,9.0478,9.08,890,0.0,1.0
2025-07-08,9.48,9.48,9.48,9.48,290,9.48,9.48,9.48,9.48,290,0.0,1.0
2025-07-09,9.2897,9.4434,8.91,9.13,5294,9.2897,9.4434,8.91,9.13,5294,0.0,1.0
2025-07-10,8.94,9.266,8.78,8.78,2923,8.94,9.266,8.78,8.78,2923,0.0,1.0
2025-07-11,8.83,9.1,8.83,9.05,5987,8.83,9.1,8.83,9.05,5987,0.0,1.0
2025-07-14,9.0,9.0,9.0,9.0,448,9.0,9.0,9.0,9.0,448,0.0,1.0
2025-07-15,9.0,9.15,8.8265,9.15,2279,9.0,9.15,8.8265,9.15,2279,0.0,1.0
2025-07-16,8.83,9.0,8.83,9.0,1980,8.83,9.0,8.83,9.0,1980,0.0,1.0
2025-07-17,8.59,8.59,8.5,8.5,649,8.59,8.59,8.5,8.5,649,0.0,1.0
2025-07-18,7.5401,8.71,7.54,8.71,3401,7.5401,8.71,7.54,8.71,3401,0.0,1.0
2025-07-21,8.119,8.32,8.119,8.32,1910,8.119,8.32,8.119,8.32,1910,0.0,1.0
2025-07-22,7.83,8.61,7.524,8.264,4944,7.83,8.61,7.524,8.264,4944,0.0,1.0
2025-07-23,8.37,8.61,8.2151,8.61,3386,8.37,8.61,8.2151,8.61,3386,0.0,1.0
2025-07-24,8.275,8.275,8.275,8.275,957,8.275,8.275,8.275,8.275,957,0.0,1.0
2025-07-25,8.57,8.57,8.57,8.57,293,8.57,8.57,8.57,8.57,293,0.0,1.0
2025-07-28,8.55,8.55,8.5,8.5,1453,8.55,8.55,8.5,8.5,1453,0.0,1.0
2025-07-29,8.14,8.14,8.05,8.1,2378,8.14,8.14,8.05,8.1,2378,0.0,1.0
2025-07-30,8.3,8.36,8.3,8.36,314,8.3,8.36,8.3,8.36,314,0.0,1.0
2025-07-31,8.2,8.35,8.2,8.35,566,8.2,8.35,8.2,8.35,566,0.0,1.0
2025-08-01,8.1,8.1,8.01,8.02,358,8.1,8.1,8.01,8.02,358,0.0,1.0
2025-08-04,8.13,8.19,8.13,8.19,1728,8.13,8.19,8.13,8.19,1728,0.0,1.0
2025-08-05,8.13,8.13,8.13,8.13,493,8.13,8.13,8.13,8.13,493,0.0,1.0
2025-08-06,8.1475,8.1475,8.1475,8.1475,2231,8.1475,8.1475,8.1475,8.1475,2231,0.0,1.0
2025-08-07,8.1475,8.1475,8.1475,8.1475,380,8.1475,8.1475,8.1475,8.1475,380,0.0,1.0
2025-08-08,8.1475,8.1475,8.1475,8.1475,158,8.1475,8.1475,8.1475,8.1475,158,0.0,1.0
2025-08-11,7.8524,7.8524,7.77,7.77,1113,7.8524,7.8524,7.77,7.77,1113,0.0,1.0
2025-08-12,8.0,8.0,7.9,7.9,947,8.0,8.0,7.9,7.9,947,0.0,1.0
2025-08-13,7.5379,7.5379,7.5379,7.5379,3100,7.5379,7.5379,7.5379,7.5379,3100,0.0,1.0
2025-08-14,7.52,8.21,7.52,8.16,2487,7.52,8.21,7.52,8.16,2487,0.0,1.0
2025-08-15,7.94,8.01,7.9,7.9,943,7.94,8.01,7.9,7.9,943,0.0,1.0
2025-08-18,8.085,8.085,7.51,7.51,639,8.085,8.085,7.51,7.51,639,0.0,1.0
2025-08-19,8.73,8.73,7.94,7.94,492,8.73,8.73,7.94,7.94,492,0.0,1.0
2025-08-20,8.73,8.73,8.73,8.73,726,8.73,8.73,8.73,8.73,726,0.0,1.0
2025-08-21,8.73,8.73,8.73,8.73,193,8.73,8.73,8.73,8.73,193,0.0,1.0
2025-08-22,8.73,8.73,8.73,8.73,144,8.73,8.73,8.73,8.73,144,0.0,1.0
2025-08-25,7.9,7.9,7.9,7.9,486,7.9,7.9,7.9,7.9,486,0.0,1.0
2025-08-26,7.9,7.9,7.9,7.9,382,7.9,7.9,7.9,7.9,382,0.0,1.0
2025-08-27,7.9,7.9,7.9,7.9,112,7.9,7.9,7.9,7.9,112,0.0,1.0
2025-08-28,7.9,7.9,7.9,7.9,189,7.9,7.9,7.9,7.9,189,0.0,1.0
2025-08-29,7.9,7.9,7.9,7.9,22,7.9,7.9,7.9,7.9,22,0.0,1.0
2025-09-02,8.09,8.09,8.09,8.09,743,8.09,8.09,8.09,8.09,743,0.0,1.0
2025-09-03,8.09,8.09,8.09,8.09,353,8.09,8.09,8.09,8.09,353,0.0,1.0
2025-09-04,8.09,8.09,8.09,8.09,396,8.09,8.09,8.09,8.09,396,0.0,1.0
2025-09-05,8.09,8.09,8.09,8.09,43,8.09,8.09,8.09,8.09,43,0.0,1.0
2025-09-08,7.7501,7.7501,7.75,7.75,475,7.7501,7.7501,7.75,7.75,475,0.0,1.0
2025-09-09,7.7501,7.7501,7.7501,7.7501,63,7.7501,7.7501,7.7501,7.7501,63,0.0,1.0
2025-09-10,7.7501,7.7501,7.7501,7.7501,14,7.7501,7.7501,7.7501,7.7501,14,0.0,1.0
2025-09-11,8.78,8.78,7.7,7.895,381075,8.78,8.78,7.7,7.895,381075,0.0,1.0
2025-09-12,10.7,12.0499,10.0999,11.02,779953,10.7,12.0499,10.0999,11.02,779953,0.0,1.0
2025-09-15,9.62,10.84,9.52,10.47,41986,9.62,10.84,9.52,10.47,41986,0.0,1.0
2025-09-16,9.36,9.735,8.8827,9.48,9408,9.36,9.735,8.8827,9.48,9408,0.0,1.0
2025-09-17,10.85,10.85,9.42,9.42,14704,10.85,10.85,9.42,9.42,14704,0.0,1.0
2025-09-18,10.1252,10.3,9.567,9.567,8425,10.1252,10.3,9.567,9.567,8425,0.0,1.0
2025-09-19,8.99,9.9076,8.98,9.7501,8211,8.99,9.9076,8.98,9.7501,8211,0.0,1.0
2025-09-22,9.66,10.35,9.66,10.35,4571,9.66,10.35,9.66,10.35,4571,0.0,1.0
2025-09-23,9.03,10.225,9.03,10.225,8491,9.03,10.225,9.03,10.225,8491,0.0,1.0
2025-09-24,9.24,9.44,9.24,9.44,9856,9.24,9.44,9.24,9.44,9856,0.0,1.0
2025-09-25,9.0351,9.25,9.0351,9.25,2215,9.0351,9.25,9.0351,9.25,2215,0.0,1.0
2025-09-26,8.94,10.13,8.37,10.13,4962,8.94,10.13,8.37,10.13,4962,0.0,1.0
2025-09-29,8.94,8.94,8.94,8.94,904,8.94,8.94,8.94,8.94,904,0.0,1.0
2025-09-30,9.455,10.17,9.364,9.96,6806,9.455,10.17,9.364,9.96,6806,0.0,1.0
2025-10-01,9.39,9.7942,9.39,9.74,5002,9.39,9.7942,9.39,9.74,5002,0.0,1.0
2025-10-02,9.39,9.58,9.29,9.37,3372,9.39,9.58,9.29,9.37,3372,0.0,1.0
2025-10-03,9.2,9.3,8.9337,8.94,2920,9.2,9.3,8.9337,8.94,2920,0.0,1.0
2025-10-06,9.02,9.3,9.02,9.15,6807,9.02,9.3,9.02,9.15,6807,0.0,1.0
2025-10-07,8.68,9.41,8.68,9.41,7648,8.68,9.41,8.68,9.41,7648,0.0,1.0
2025-10-08,9.2677,9.592,8.74,9.35,37456,9.2677,9.592,8.74,9.35,37456,0.0,1.0
2025-10-09,8.92,8.92,8.92,8.92,4699,8.92,8.92,8.92,8.92,4699,0.0,1.0
2025-10-10,9.44,9.51,8.7823,8.7823,3100,9.44,9.51,8.7823,8.7823,3100,0.0,1.0
2025-10-13,8.52,9.1,8.52,8.5585,8114,8.52,9.1,8.52,8.5585,8114,0.0,1.0
2025-10-14,8.52,8.9607,8.52,8.53,2662,8.52,8.9607,8.52,8.53,2662,0.0,1.0
2025-10-15,8.67,8.71,8.67,8.71,2444,8.67,8.71,8.67,8.71,2444,0.0,1.0
2025-10-16,8.53,8.53,8.53,8.53,2357,8.53,8.53,8.53,8.53,2357,0.0,1.0
2025-10-17,10.95,11.97,8.5301,8.5301,284490,10.95,11.97,8.5301,8.5301,284490,0.0,1.0
2025-10-20,8.99,9.77,8.6733,9.6232,53854,8.99,9.77,8.6733,9.6232,53854,0.0,1.0
2025-10-21,9.25,10.545,9.01,9.25,20420,9.25,10.545,9.01,9.25,20420,0.0,1.0
2025-10-22,8.7,9.2733,8.7,9.11,6631,8.7,9.2733,8.7,9.11,6631,0.0,1.0
2025-10-23,9.85,9.85,8.67,8.75,17263,9.85,9.85,8.67,8.75,17263,0.0,1.0
2025-10-24,9.6,9.98,9.5,9.5612,8933,9.6,9.98,9.5,9.5612,8933,0.0,1.0
2025-10-27,9.9213,9.9213,9.0102,9.0102,3858,9.9213,9.9213,9.0102,9.0102,3858,0.0,1.0
2025-10-28,9.46,9.83,9.46,9.521,3544,9.46,9.83,9.46,9.521,3544,0.0,1.0
2025-10-29,9.47,9.51,9.41,9.41,844,9.47,9.51,9.41,9.41,844,0.0,1.0
2025-10-30,9.25,9.79,9.2,9.79,6389,9.25,9.79,9.2,9.79,6389,0.0,1.0
2025-10-31,9.11,9.7,9.11,9.34,11026,9.11,9.7,9.11,9.34,11026,0.0,1.0
2025-11-03,8.71,8.9275,8.6001,8.62,3872,8.71,8.9275,8.6001,8.62,3872,0.0,1.0
2025-11-04,9.4,9.54,8.61,8.61,3694,9.4,9.54,8.61,8.61,3694,0.0,1.0
2025-11-05,8.7612,9.28,8.7612,9.28,2406,8.7612,9.28,8.7612,9.28,2406,0.0,1.0
2025-11-06,8.76,8.76,8.76,8.76,1523,8.76,8.76,8.76,8.76,1523,0.0,1.0
2025-11-07,8.5,8.99,8.48,8.99,6911,8.5,8.99,8.48,8.99,6911,0.0,1.0
2025-11-10,8.52,9.0,8.52,9.0,2133,8.52,9.0,8.52,9.0,2133,0.0,1.0
2025-11-11,8.81,8.81,8.81,8.81,649,8.81,8.81,8.81,8.81,649,0.0,1.0
2025-11-12,8.81,8.81,8.81,8.81,220,8.81,8.81,8.81,8.81,220,0.0,1.0
2025-11-13,8.6,9.4199,8.54,8.54,3030,8.6,9.4199,8.54,8.54,3030,0.0,1.0
2025-11-14,8.47,8.71,8.47,8.5501,3193,8.47,8.71,8.47,8.5501,3193,0.0,1.0
2025-11-17,8.4,8.5015,8.4,8.5,2261,8.4,8.5015,8.4,8.5,2261,0.0,1.0
2025-11-18,8.9599,8.98,8.6,8.6,2531,8.9599,8.98,8.6,8.6,2531,0.0,1.0
2025-11-19,8.9599,8.9599,8.9599,8.9599,1872,8.9599,8.9599,8.9599,8.9599,1872,0.0,1.0
2025-11-20,7.9,8.8,7.74,8.75,21579,7.9,8.8,7.74,8.75,21579,0.0,1.0
2025-11-21,7.86,8.465,7.36,7.9,5561,7.86,8.465,7.36,7.9,5561,0.0,1.0
2025-11-24,7.3,7.86,7.3,7.7,6260,7.3,7.86,7.3,7.7,6260,0.0,1.0
2025-11-25,7.3,7.3,7.3,7.3,1316,7.3,7.3,7.3,7.3,1316,0.0,1.0
2025-11-26,7.8,7.851,7.59,7.8,5092,7.8,7.851,7.59,7.8,5092,0.0,1.0