date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-03-02,9.83,9.86,9.82,9.86,304316,49.15,49.3,49.1,49.3,60863.2,0.0,1.0
2020-03-03,9.81,9.81,9.8,9.8,1431250,49.05,49.05,49.0,49.0,286250,0.0,1.0
2020-03-04,9.84,9.84,9.83,9.83,711,49.2,49.2,49.15,49.15,142.2,0.0,1.0
2020-03-05,9.82,9.82,9.8,9.82,79689,49.1,49.1,49.0,49.1,15937.8,0.0,1.0
2020-03-06,9.85,9.9,9.85,9.9,300,49.25,49.5,49.25,49.5,60,0.0,1.0
2020-03-09,9.8,9.82,9.8,9.82,99500,49.0,49.1,49.0,49.1,19900,0.0,1.0
2020-03-10,9.8,9.8,9.8,9.8,2,49.0,49.0,49.0,49.0,0.4,0.0,1.0
2020-03-11,9.79,9.8,9.79,9.8,50000,48.95,49.0,48.95,49.0,10000,0.0,1.0
2020-03-12,9.7,9.75,9.7,9.75,10201,48.5,48.75,48.5,48.75,2040.2,0.0,1.0
2020-03-13,9.7,9.7,9.675,9.7,11476,48.5,48.5,48.375,48.5,2295.2,0.0,1.0
2020-03-16,9.74,9.74,9.6,9.6,1812,48.7,48.7,48.0,48.0,362.4,0.0,1.0
2020-03-17,9.73,9.73,9.61,9.61,610,48.65,48.65,48.05,48.05,122,0.0,1.0
2020-03-18,9.28,9.65,9.28,9.65,16500,46.4,48.25,46.4,48.25,3300,0.0,1.0
2020-03-19,9.48,9.6,9.48,9.6,486,47.4,48.0,47.4,48.0,97.2,0.0,1.0
2020-03-20,9.42,9.42,9.3,9.4,1122,47.1,47.1,46.5,47.0,224.4,0.0,1.0
2020-03-23,9.2,9.31,9.15,9.31,13504,46.0,46.55,45.75,46.55,2700.8,0.0,1.0
2020-03-24,9.45,9.45,9.23,9.23,51004,47.25,47.25,46.15,46.15,10200.8,0.0,1.0
2020-03-25,9.45,9.45,9.45,9.45,0,47.25,47.25,47.25,47.25,0,0.0,1.0
2020-03-26,9.45,9.45,9.45,9.45,50,47.25,47.25,47.25,47.25,10,0.0,1.0
2020-03-27,9.37,9.37,9.37,9.37,8615,46.85,46.85,46.85,46.85,1723,0.0,1.0
2020-03-30,9.37,9.37,9.37,9.37,0,46.85,46.85,46.85,46.85,0,0.0,1.0
2020-03-31,9.37,9.37,9.37,9.37,0,46.85,46.85,46.85,46.85,0,0.0,1.0
2020-04-01,9.42,9.565,9.42,9.48,712387,47.1,47.825,47.1,47.4,142477.4,0.0,1.0
2020-04-02,9.52,9.52,9.49,9.49,57521,47.6,47.6,47.45,47.45,11504.2,0.0,1.0
2020-04-03,9.55,9.55,9.51,9.51,425700,47.75,47.75,47.55,47.55,85140,0.0,1.0
2020-04-06,9.55,9.55,9.55,9.55,0,47.75,47.75,47.75,47.75,0,0.0,1.0
2020-04-07,9.55,9.55,9.55,9.55,0,47.75,47.75,47.75,47.75,0,0.0,1.0
2020-04-08,9.55,9.55,9.55,9.55,2500,47.75,47.75,47.75,47.75,500,0.0,1.0
2020-04-09,9.55,9.55,9.55,9.55,50,47.75,47.75,47.75,47.75,10,0.0,1.0
2020-04-13,9.55,9.55,9.55,9.55,1,47.75,47.75,47.75,47.75,0.2,0.0,1.0
2020-04-14,9.706,9.706,9.706,9.706,590,48.53,48.53,48.53,48.53,118,0.0,1.0
2020-04-15,9.6,9.75,9.55,9.75,2370,48.0,48.75,47.75,48.75,474,0.0,1.0
2020-04-16,9.6,9.6,9.6,9.6,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2020-04-17,9.59,9.59,9.59,9.59,12000,47.95,47.95,47.95,47.95,2400,0.0,1.0
2020-04-20,9.74,9.74,9.74,9.74,547,48.7,48.7,48.7,48.7,109.4,0.0,1.0
2020-04-21,9.74,9.74,9.74,9.74,0,48.7,48.7,48.7,48.7,0,0.0,1.0
2020-04-22,9.74,9.74,9.74,9.74,0,48.7,48.7,48.7,48.7,0,0.0,1.0
2020-04-23,9.79,9.79,9.74,9.74,700,48.95,48.95,48.7,48.7,140,0.0,1.0
2020-04-24,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-04-27,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-04-28,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-04-29,9.79,9.79,9.79,9.79,400000,48.95,48.95,48.95,48.95,80000,0.0,1.0
2020-04-30,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-01,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-04,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-05,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-06,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-07,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-08,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-11,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-12,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-13,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-14,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-15,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-18,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-19,9.79,9.79,9.79,9.79,2,48.95,48.95,48.95,48.95,0.4,0.0,1.0
2020-05-20,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-21,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-22,9.79,9.79,9.79,9.79,4,48.95,48.95,48.95,48.95,0.8,0.0,1.0
2020-05-26,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-27,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-28,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-05-29,9.79,9.79,9.79,9.79,0,48.95,48.95,48.95,48.95,0,0.0,1.0
2020-06-01,9.69,9.69,9.61,9.61,5100,48.45,48.45,48.05,48.05,1020,0.0,1.0
2020-06-02,9.65,9.66,9.65,9.66,2202,48.25,48.3,48.25,48.3,440.4,0.0,1.0
2020-06-03,9.65,9.65,9.65,9.65,0,48.25,48.25,48.25,48.25,0,0.0,1.0
2020-06-04,9.65,9.65,9.65,9.65,0,48.25,48.25,48.25,48.25,0,0.0,1.0
2020-06-05,9.65,9.65,9.65,9.65,0,48.25,48.25,48.25,48.25,0,0.0,1.0
2020-06-08,9.7999,9.7999,9.7999,9.7999,100,48.9995,48.9995,48.9995,48.9995,20,0.0,1.0
2020-06-09,9.7999,9.7999,9.7999,9.7999,27,48.9995,48.9995,48.9995,48.9995,5.4,0.0,1.0
2020-06-10,9.7,9.7,9.7,9.7,78546,48.5,48.5,48.5,48.5,15709.2,0.0,1.0
2020-06-11,9.7,9.7,9.7,9.7,1,48.5,48.5,48.5,48.5,0.2,0.0,1.0
2020-06-12,9.7,9.7,9.7,9.7,0,48.5,48.5,48.5,48.5,0,0.0,1.0
2020-06-15,9.7,9.7,9.7,9.7,0,48.5,48.5,48.5,48.5,0,0.0,1.0
2020-06-16,9.7,9.7,9.7,9.7,1,48.5,48.5,48.5,48.5,0.2,0.0,1.0
2020-06-17,9.7,9.7,9.7,9.7,0,48.5,48.5,48.5,48.5,0,0.0,1.0
2020-06-18,9.79,9.79,9.78,9.78,628,48.95,48.95,48.9,48.9,125.6,0.0,1.0
2020-06-19,9.84,9.84,9.788,9.79,28760,49.2,49.2,48.94,48.95,5752,0.0,1.0
2020-06-22,9.829,9.829,9.79,9.79,1560,49.145,49.145,48.95,48.95,312,0.0,1.0
2020-06-23,9.8,9.85,9.8,9.85,409,49.0,49.25,49.0,49.25,81.8,0.0,1.0
2020-06-24,9.845,9.875,9.845,9.875,615,49.225,49.375,49.225,49.375,123,0.0,1.0
2020-06-25,9.91,9.91,9.84,9.9,200969,49.55,49.55,49.2,49.5,40193.8,0.0,1.0
2020-06-26,9.855,9.89,9.855,9.89,2143,49.275,49.45,49.275,49.45,428.6,0.0,1.0
2020-06-29,9.875,9.9,9.8583,9.9,2009,49.375,49.5,49.2915,49.5,401.8,0.0,1.0
2020-06-30,9.92,9.92,9.91,9.91,125293,49.6,49.6,49.55,49.55,25058.6,0.0,1.0
2020-07-01,9.95,9.95,9.885,9.885,68242,49.75,49.75,49.425,49.425,13648.4,0.0,1.0
2020-07-02,9.94,9.99,9.94,9.99,400642,49.7,49.95,49.7,49.95,80128.4,0.0,1.0
2020-07-06,9.85,9.924,9.815,9.815,3624,49.25,49.62,49.075,49.075,724.8,0.0,1.0
2020-07-07,9.87,9.9,9.85,9.85,19034,49.35,49.5,49.25,49.25,3806.8,0.0,1.0
2020-07-08,9.9,9.95,9.87,9.93,135307,49.5,49.75,49.35,49.65,27061.4,0.0,1.0
2020-07-09,9.95,9.95,9.92,9.92,606,49.75,49.75,49.6,49.6,121.2,0.0,1.0
2020-07-10,9.96,9.99,9.945,9.99,608105,49.8,49.95,49.725,49.95,121621,0.0,1.0
2020-07-13,10.05,10.1,9.99,9.99,53887,50.25,50.5,49.95,49.95,10777.4,0.0,1.0
2020-07-14,10.1,10.1,9.95,9.95,2501,50.5,50.5,49.75,49.75,500.2,0.0,1.0
2020-07-15,10.05,10.05,10.022,10.025,2201,50.25,50.25,50.11,50.125,440.2,0.0,1.0
2020-07-16,10.05,10.05,10.02,10.05,5719,50.25,50.25,50.1,50.25,1143.8,0.0,1.0
2020-07-17,10.03,10.05,10.02,10.04,51239,50.15,50.25,50.1,50.2,10247.8,0.0,1.0
2020-07-20,10.15,10.2,10.14,10.2,21812,50.75,51.0,50.7,51.0,4362.4,0.0,1.0
2020-07-21,10.1,10.1,10.085,10.085,35120,50.5,50.5,50.425,50.425,7024,0.0,1.0
2020-07-22,10.05,10.07,10.05,10.07,310,50.25,50.35,50.25,50.35,62,0.0,1.0
2020-07-23,10.02,10.03,10.02,10.02,7666,50.1,50.15,50.1,50.1,1533.2,0.0,1.0
2020-07-24,10.02,10.05,10.02,10.05,7506,50.1,50.25,50.1,50.25,1501.2,0.0,1.0
2020-07-27,10.02,10.085,10.02,10.085,1982,50.1,50.425,50.1,50.425,396.4,0.0,1.0
2020-07-28,10.02,10.02,10.02,10.02,1452,50.1,50.1,50.1,50.1,290.4,0.0,1.0
2020-07-29,10.03,10.03,10.03,10.03,201270,50.15,50.15,50.15,50.15,40254,0.0,1.0
2020-07-30,10.02,10.03,10.02,10.02,25033,50.1,50.15,50.1,50.1,5006.6,0.0,1.0
2020-07-31,9.94,10.01,9.94,10.01,29300,49.7,50.05,49.7,50.05,5860,0.0,1.0
2020-08-03,9.99,9.99,9.96,9.96,9878,49.95,49.95,49.8,49.8,1975.6,0.0,1.0
2020-08-04,10.0,10.0,9.99,9.99,17276,50.0,50.0,49.95,49.95,3455.2,0.0,1.0
2020-08-05,9.95,9.95,9.95,9.95,3728,49.75,49.75,49.75,49.75,745.6,0.0,1.0
2020-08-06,9.9733,9.9733,9.95,9.95,1101,49.8665,49.8665,49.75,49.75,220.2,0.0,1.0
2020-08-07,9.99,10.0,9.95,9.95,5700,49.95,50.0,49.75,49.75,1140,0.0,1.0
2020-08-10,9.95,9.98,9.95,9.98,114517,49.75,49.9,49.75,49.9,22903.4,0.0,1.0
2020-08-11,9.95,9.95,9.95,9.95,3500,49.75,49.75,49.75,49.75,700,0.0,1.0
2020-08-12,9.95,9.95,9.95,9.95,25095,49.75,49.75,49.75,49.75,5019,0.0,1.0
2020-08-13,9.9999,9.9999,9.9999,9.9999,2589,49.9995,49.9995,49.9995,49.9995,517.8,0.0,1.0
2020-08-14,9.955,9.955,9.95,9.95,52332,49.775,49.775,49.75,49.75,10466.4,0.0,1.0
2020-08-17,9.93,10.0,9.93,10.0,225401,49.65,50.0,49.65,50.0,45080.2,0.0,1.0
2020-08-18,9.93,9.93,9.93,9.93,668000,49.65,49.65,49.65,49.65,133600,0.0,1.0
2020-08-19,9.99,10.05,9.99,10.05,1716,49.95,50.25,49.95,50.25,343.2,0.0,1.0
2020-08-20,9.95,9.95,9.95,9.95,112,49.75,49.75,49.75,49.75,22.4,0.0,1.0
2020-08-21,9.95,9.95,9.95,9.95,21,49.75,49.75,49.75,49.75,4.2,0.0,1.0
2020-08-24,9.85,9.85,9.85,9.85,183,49.25,49.25,49.25,49.25,36.6,0.0,1.0
2020-08-25,9.85,9.9254,9.85,9.9,5464,49.25,49.627,49.25,49.5,1092.8,0.0,1.0
2020-08-26,9.83,9.9103,9.83,9.9103,2413,49.15,49.5515,49.15,49.5515,482.6,0.0,1.0
2020-08-27,9.83,9.84,9.83,9.83,258709,49.15,49.2,49.15,49.15,51741.8,0.0,1.0
2020-08-28,9.83,9.83,9.83,9.83,20,49.15,49.15,49.15,49.15,4,0.0,1.0
2020-08-31,9.89,9.94,9.89,9.94,360,49.45,49.7,49.45,49.7,72,0.0,1.0
2020-09-01,9.8,9.81,9.8,9.8,8844,49.0,49.05,49.0,49.0,1768.8,0.0,1.0
2020-09-02,9.8,9.825,9.8,9.825,13653,49.0,49.125,49.0,49.125,2730.6,0.0,1.0
2020-09-03,9.81,9.81,9.81,9.81,1600,49.05,49.05,49.05,49.05,320,0.0,1.0
2020-09-04,9.91,10.1,9.91,10.1,2389,49.55,50.5,49.55,50.5,477.8,0.0,1.0
2020-09-08,9.86,9.91,9.86,9.91,1700,49.3,49.55,49.3,49.55,340,0.0,1.0
2020-09-09,9.86,9.91,9.81,9.82,2615,49.3,49.55,49.05,49.1,523,0.0,1.0
2020-09-10,9.85,9.91,9.835,9.91,31460,49.25,49.55,49.175,49.55,6292,0.0,1.0
2020-09-11,9.84,9.85,9.82,9.85,4521,49.2,49.25,49.1,49.25,904.2,0.0,1.0
2020-09-14,9.88,9.89,9.85,9.85,354819,49.4,49.45,49.25,49.25,70963.8,0.0,1.0
2020-09-15,9.86,9.87,9.85,9.85,105552,49.3,49.35,49.25,49.25,21110.4,0.0,1.0
2020-09-16,9.91,9.91,9.86,9.86,183138,49.55,49.55,49.3,49.3,36627.6,0.0,1.0
2020-09-17,9.95,9.95,9.87,9.87,3615,49.75,49.75,49.35,49.35,723,0.0,1.0
2020-09-18,9.92,9.92,9.87,9.91,5403,49.6,49.6,49.35,49.55,1080.6,0.0,1.0
2020-09-21,9.95,9.95,9.87,9.87,359814,49.75,49.75,49.35,49.35,71962.8,0.0,1.0
2020-09-22,10.1,10.1,9.87,9.9,641940,50.5,50.5,49.35,49.5,128388,0.0,1.0
2020-09-23,9.93,10.01,9.85,9.85,40434,49.65,50.05,49.25,49.25,8086.8,0.0,1.0
2020-09-24,9.93,9.93,9.93,9.93,0,49.65,49.65,49.65,49.65,0,0.0,1.0
2020-09-25,9.9,9.9,9.86,9.88,2356,49.5,49.5,49.3,49.4,471.2,0.0,1.0
2020-09-28,9.88,9.91,9.85,9.87,716791,49.4,49.55,49.25,49.35,143358.2,0.0,1.0
2020-09-29,9.9,9.92,9.87,9.9,4618,49.5,49.6,49.35,49.5,923.6,0.0,1.0
2020-09-30,10.0,10.01,9.9,9.95,518766,50.0,50.05,49.5,49.75,103753.2,0.0,1.0
2020-10-01,10.025,10.1,10.0,10.1,727305,50.125,50.5,50.0,50.5,145461,0.0,1.0
2020-10-02,10.01,10.1,9.85,10.1,468051,50.05,50.5,49.25,50.5,93610.2,0.0,1.0
2020-10-05,10.02,10.02,9.96,9.97,263300,50.1,50.1,49.8,49.85,52660,0.0,1.0
2020-10-06,10.0,10.03,9.9,9.92,17909,50.0,50.15,49.5,49.6,3581.8,0.0,1.0
2020-10-07,9.945,10.06,9.9,9.97,134747,49.725,50.3,49.5,49.85,26949.4,0.0,1.0
2020-10-08,9.97,10.1132,9.95,10.1132,2637,49.85,50.566,49.75,50.566,527.4,0.0,1.0
2020-10-09,9.93,10.0,9.9,9.96,2901,49.65,50.0,49.5,49.8,580.2,0.0,1.0
2020-10-12,9.985,10.06,9.95,9.95,65100,49.925,50.3,49.75,49.75,13020,0.0,1.0
2020-10-13,10.045,10.045,10.045,10.045,190,50.225,50.225,50.225,50.225,38,0.0,1.0
2020-10-14,10.05,10.05,10.04,10.04,61991,50.25,50.25,50.2,50.2,12398.2,0.0,1.0
2020-10-15,10.0,10.0,10.0,10.0,6001,50.0,50.0,50.0,50.0,1200.2,0.0,1.0
2020-10-16,9.9,9.9236,9.9,9.9,2890,49.5,49.618,49.5,49.5,578,0.0,1.0
2020-10-19,9.9,9.9,9.9,9.9,110,49.5,49.5,49.5,49.5,22,0.0,1.0
2020-10-20,9.91,9.91,9.9,9.9,16169,49.55,49.55,49.5,49.5,3233.8,0.0,1.0
2020-10-21,9.91,10.0796,9.91,10.0796,7700,49.55,50.398,49.55,50.398,1540,0.0,1.0
2020-10-22,9.99,9.99,9.91,9.91,1821,49.95,49.95,49.55,49.55,364.2,0.0,1.0
2020-10-23,9.9,9.91,9.885,9.91,118676,49.5,49.55,49.425,49.55,23735.2,0.0,1.0
2020-10-26,9.88,9.92,9.88,9.9,24014,49.4,49.6,49.4,49.5,4802.8,0.0,1.0
2020-10-27,9.88,9.88,9.88,9.88,10120,49.4,49.4,49.4,49.4,2024,0.0,1.0
2020-10-28,9.81,9.8501,9.81,9.85,35224,49.05,49.2505,49.05,49.25,7044.8,0.0,1.0
2020-10-29,9.901,9.95,9.89,9.89,803,49.505,49.75,49.45,49.45,160.6,0.0,1.0
2020-10-30,9.89,9.89,9.82,9.85,25267,49.45,49.45,49.1,49.25,5053.4,0.0,1.0
2020-11-02,10.02,10.27,9.95,9.95,7344984,50.1,51.35,49.75,49.75,1468996.8,0.0,1.0
2020-11-03,10.05,10.08,10.03,10.08,1271659,50.25,50.4,50.15,50.4,254331.8,0.0,1.0
2020-11-04,10.08,10.1,10.05,10.1,166666,50.4,50.5,50.25,50.5,33333.2,0.0,1.0
2020-11-05,10.11,10.12,10.05,10.1,230896,50.55,50.6,50.25,50.5,46179.2,0.0,1.0
2020-11-06,10.12,10.17,10.05,10.07,173543,50.6,50.85,50.25,50.35,34708.6,0.0,1.0
2020-11-09,10.095,10.15,10.06,10.15,90555,50.475,50.75,50.3,50.75,18111,0.0,1.0
2020-11-10,10.13,10.1563,10.11,10.13,32820,50.65,50.7815,50.55,50.65,6564,0.0,1.0
2020-11-11,10.08,10.1127,10.05,10.1,461714,50.4,50.5635,50.25,50.5,92342.8,0.0,1.0
2020-11-12,10.08,10.18,10.07,10.18,287926,50.4,50.9,50.35,50.9,57585.2,0.0,1.0
2020-11-13,10.07,10.1,10.05,10.07,447763,50.35,50.5,50.25,50.35,89552.6,0.0,1.0
2020-11-16,10.08,10.13,10.08,10.11,36861,50.4,50.65,50.4,50.55,7372.2,0.0,1.0
2020-11-17,10.1,10.14,10.08,10.1,95362,50.5,50.7,50.4,50.5,19072.4,0.0,1.0
2020-11-18,10.08,10.15,10.07,10.14,72589,50.4,50.75,50.35,50.7,14517.8,0.0,1.0
2020-11-19,10.1,10.14,10.07,10.08,654584,50.5,50.7,50.35,50.4,130916.8,0.0,1.0
2020-11-20,10.25,10.37,10.07,10.14,350003,51.25,51.85,50.35,50.7,70000.6,0.0,1.0
2020-11-23,10.4,10.42,10.3,10.35,696323,52.0,52.1,51.5,51.75,139264.6,0.0,1.0
2020-11-24,10.4,10.67,10.4,10.6,612574,52.0,53.35,52.0,53.0,122514.8,0.0,1.0
2020-11-25,10.72,10.75,10.3949,10.65,1304243,53.6,53.75,51.9745,53.25,260848.6,0.0,1.0
2020-11-27,10.87,10.95,10.7,10.73,518927,54.35,54.75,53.5,53.65,103785.4,0.0,1.0
2020-11-30,11.05,11.5,10.87,11.5,1545590,55.25,57.5,54.35,57.5,309118,0.0,1.0
2020-12-01,11.0,11.25,10.9501,11.25,945252,55.0,56.25,54.7505,56.25,189050.4,0.0,1.0
2020-12-02,11.25,11.25,10.75,10.96,604322,56.25,56.25,53.75,54.8,120864.4,0.0,1.0
2020-12-03,11.44,11.68,11.22,11.45,2809740,57.2,58.4,56.1,57.25,561948,0.0,1.0
2020-12-04,12.5,12.5,11.72,11.95,5928714,62.5,62.5,58.6,59.75,1185742.8,0.0,1.0
2020-12-07,14.28,14.32,13.4,13.51,6661034,71.4,71.6,67.0,67.55,1332206.8,0.0,1.0
2020-12-08,14.24,16.0,13.7,15.95,7148434,71.2,80.0,68.5,79.75,1429686.8,0.0,1.0
2020-12-09,14.43,15.29,13.7,14.6,3479326,72.15,76.45,68.5,73.0,695865.2,0.0,1.0
2020-12-10,14.0,14.25,13.85,14.1,2191143,70.0,71.25,69.25,70.5,438228.6,0.0,1.0
2020-12-11,13.97,14.7199,13.86,13.86,2474688,69.85,73.5995,69.3,69.3,494937.6,0.0,1.0
2020-12-14,13.5,14.51,13.2,14.18,2668462,67.5,72.55,66.0,70.9,533692.4,0.0,1.0
2020-12-15,12.96,14.8,12.66,13.27,4427347,64.8,74.0,63.3,66.35,885469.4,0.0,1.0
2020-12-16,13.0,13.5951,12.94,13.25,1023415,65.0,67.9755,64.7,66.25,204683,0.0,1.0
2020-12-17,13.15,13.42,12.85,13.0,959981,65.75,67.1,64.25,65.0,191996.2,0.0,1.0
2020-12-18,13.05,13.25,12.91,13.15,801389,65.25,66.25,64.55,65.75,160277.8,0.0,1.0
2020-12-21,14.9,14.9,12.9,12.9,2151039,74.5,74.5,64.5,64.5,430207.8,0.0,1.0
2020-12-22,18.67,19.84,15.7,15.72,6889891,93.35,99.2,78.5,78.6,1377978.2,0.0,1.0
2020-12-23,18.16,18.49,17.25,17.25,1683763,90.8,92.45,86.25,86.25,336752.6,0.0,1.0
2020-12-24,17.76,18.38,17.12,18.15,655999,88.8,91.9,85.6,90.75,131199.8,0.0,1.0
2020-12-28,16.75,18.25,15.92,18.25,2995504,83.75,91.25,79.6,91.25,599100.8,0.0,1.0
2020-12-29,15.12,16.6246,15.04,16.6,1889183,75.6,83.123,75.2,83.0,377836.6,0.0,1.0
2020-12-30,15.49,15.75,15.25,15.69,1138489,77.45,78.75,76.25,78.45,227697.8,0.0,1.0
2020-12-31,14.54,15.53,14.41,15.5,1364402,72.7,77.65,72.05,77.5,272880.4,0.0,1.0
2021-01-04,16.4,16.55,14.63,15.99,2143390,82.0,82.75,73.15,79.95,428678,0.0,1.0
2021-01-05,17.9,18.21,15.9947,16.07,2318337,89.5,91.05,79.9735,80.35,463667.4,0.0,1.0
2021-01-06,17.94,19.68,17.35,17.99,2622996,89.7,98.4,86.75,89.95,524599.2,0.0,1.0
2021-01-07,18.4,19.5,17.94,19.15,1356697,92.0,97.5,89.7,95.75,271339.4,0.0,1.0
2021-01-08,17.76,18.9,17.57,18.85,1058495,88.8,94.5,87.85,94.25,211699,0.0,1.0
2021-01-11,16.93,17.9,16.85,17.5,801536,84.65,89.5,84.25,87.5,160307.2,0.0,1.0
2021-01-12,16.87,17.7,16.65,17.4,741915,84.35,88.5,83.25,87.0,148383,0.0,1.0
2021-01-13,16.5,16.99,16.45,16.75,1652071,82.5,84.95,82.25,83.75,330414.2,0.0,1.0
2021-01-14,16.78,17.45,16.49,16.49,1533562,83.9,87.25,82.45,82.45,306712.4,0.0,1.0
2021-01-15,16.17,17.03,15.9,16.49,1011004,80.85,85.15,79.5,82.45,202200.8,0.0,1.0
2021-01-19,17.0,17.69,16.51,16.95,1327581,85.0,88.45,82.55,84.75,265516.2,0.0,1.0
2021-01-20,16.58,17.3895,16.11,17.35,1060048,82.9,86.9475,80.55,86.75,212009.6,0.0,1.0
2021-01-21,16.55,16.71,16.0,16.6,970187,82.75,83.55,80.0,83.0,194037.4,0.0,1.0
2021-01-22,16.15,16.65,15.83,16.25,837343,80.75,83.25,79.15,81.25,167468.6,0.0,1.0
2021-01-25,15.71,16.13,15.12,16.11,1242094,78.55,80.65,75.6,80.55,248418.8,0.0,1.0
2021-01-26,15.72,16.65,15.533,16.32,1203954,78.6,83.25,77.665,81.6,240790.8,0.0,1.0
2021-01-27,14.85,16.1,14.8,15.1,1521834,74.25,80.5,74.0,75.5,304366.8,0.0,1.0
2021-01-28,15.23,15.64,14.85,14.85,579764,76.15,78.2,74.25,74.25,115952.8,0.0,1.0
2021-01-29,14.76,15.36,14.76,15.0,445370,73.8,76.8,73.8,75.0,89074,0.0,1.0
2021-02-01,15.22,16.24,14.93,15.23,1273895,76.1,81.2,74.65,76.15,254779,0.0,1.0
2021-02-02,15.83,16.22,15.48,15.5,641018,79.15,81.1,77.4,77.5,128203.6,0.0,1.0
2021-02-03,16.61,16.9,15.68,15.85,931833,83.05,84.5,78.4,79.25,186366.6,0.0,1.0
2021-02-04,16.76,17.09,16.51,16.61,598474,83.8,85.45,82.55,83.05,119694.8,0.0,1.0
2021-02-05,16.72,16.85,16.25,16.67,514704,83.6,84.25,81.25,83.35,102940.8,0.0,1.0
2021-02-08,18.48,18.78,16.3,16.74,2968521,92.4,93.9,81.5,83.7,593704.2,0.0,1.0
2021-02-09,19.66,21.8346,19.11,20.76,4107924,98.3,109.173,95.55,103.8,821584.8,0.0,1.0
2021-02-10,20.0,20.85,18.8,20.26,1314898,100.0,104.25,94.0,101.3,262979.6,0.0,1.0
2021-02-11,18.4,20.8,17.725,19.82,1806198,92.0,104.0,88.625,99.1,361239.6,0.0,1.0
2021-02-12,17.96,18.39,17.57,17.9,707821,89.8,91.95,87.85,89.5,141564.2,0.0,1.0
2021-02-16,17.1,18.48,17.02,18.35,1029485,85.5,92.4,85.1,91.75,205897,0.0,1.0
2021-02-17,16.95,17.71,16.8,17.25,1093647,84.75,88.55,84.0,86.25,218729.4,0.0,1.0
2021-02-18,17.33,17.91,16.66,16.8,905358,86.65,89.55,83.3,84.0,181071.6,0.0,1.0
2021-02-19,19.5,19.5,17.64,17.75,1844502,97.5,97.5,88.2,88.75,368900.4,0.0,1.0
2021-02-22,19.09,20.78,19.03,19.6,1193959,95.45,103.9,95.15,98.0,238791.8,0.0,1.0
2021-02-23,16.08,17.91,15.0,17.66,2143263,80.4,89.55,75.0,88.3,428652.6,0.0,1.0
2021-02-24,15.74,16.57,15.41,16.3,1233073,78.7,82.85,77.05,81.5,246614.6,0.0,1.0
2021-02-25,15.04,16.25,14.9,16.0,797602,75.2,81.25,74.5,80.0,159520.4,0.0,1.0
2021-02-26,13.86,15.57,13.75,15.04,1263763,69.3,77.85,68.75,75.2,252752.6,0.0,1.0
2021-03-01,15.26,15.4326,14.47,14.67,987831,76.3,77.163,72.35,73.35,197566.2,0.0,1.0
2021-03-02,15.45,15.95,15.3,15.8,804863,77.25,79.75,76.5,79.0,160972.6,0.0,1.0
2021-03-03,15.5,15.99,14.41,15.45,1387403,77.5,79.95,72.05,77.25,277480.6,0.0,1.0
2021-03-04,13.55,15.2,13.51,14.75,2314047,67.75,76.0,67.55,73.75,462809.4,0.0,1.0
2021-03-05,12.44,13.8,10.7,13.8,3823836,62.2,69.0,53.5,69.0,764767.2,0.0,1.0
2021-03-08,11.56,13.5,11.5,13.36,1183322,57.8,67.5,57.5,66.8,236664.4,0.0,1.0
2021-03-09,12.55,12.7,11.9101,12.18,1017179,62.75,63.5,59.5505,60.9,203435.8,0.0,1.0
2021-03-10,12.72,14.4999,12.71,13.89,1449334,63.6,72.4995,63.55,69.45,289866.8,0.0,1.0
2021-03-11,13.21,13.99,12.76,13.25,1747710,66.05,69.95,63.8,66.25,349542,0.0,1.0
2021-03-12,13.04,13.9,12.6,13.13,1461085,65.2,69.5,63.0,65.65,292217,0.0,1.0
2021-03-15,16.16,18.91,12.87,13.8,7868917,80.8,94.55,64.35,69.0,1573783.4,0.0,1.0
2021-03-16,15.08,17.5,14.9,17.18,3198289,75.4,87.5,74.5,85.9,639657.8,0.0,1.0
2021-03-17,14.05,15.5,13.82,15.37,2593699,70.25,77.5,69.1,76.85,518739.8,0.0,1.0
2021-03-18,13.19,14.8,13.04,14.3,1804098,65.95,74.0,65.2,71.5,360819.6,0.0,1.0
2021-03-19,14.57,15.1,13.47,13.59,1938851,72.85,75.5,67.35,67.95,387770.2,0.0,1.0
2021-03-22,14.23,15.54,14.19,15.34,1771994,71.15,77.7,70.95,76.7,354398.8,0.0,1.0
2021-03-23,13.98,14.47,13.75,14.15,905626,69.9,72.35,68.75,70.75,181125.2,0.0,1.0
2021-03-24,12.32,14.2899,12.25,14.13,1956096,61.6,71.4495,61.25,70.65,391219.2,0.0,1.0
2021-03-25,12.36,12.45,11.37,12.02,2325290,61.8,62.25,56.85,60.1,465058,0.0,1.0
2021-03-26,12.31,12.975,11.94,12.21,873921,61.55,64.875,59.7,61.05,174784.2,0.0,1.0
2021-03-29,11.98,12.45,11.81,12.23,892654,59.9,62.25,59.05,61.15,178530.8,0.0,1.0
2021-03-30,11.32,11.9,11.01,11.8,1832835,56.6,59.5,55.05,59.0,366567,0.0,1.0
2021-03-31,11.6,11.74,11.28,11.5,959069,58.0,58.7,56.4,57.5,191813.8,0.0,1.0
2021-04-01,12.46,12.52,11.82,12.15,1599993,62.3,62.6,59.1,60.75,319998.6,0.0,1.0
2021-04-05,12.48,12.8,12.0279,12.62,882574,62.4,64.0,60.1395,63.1,176514.8,0.0,1.0
2021-04-06,12.3,12.43,11.9278,12.31,827808,61.5,62.15,59.639,61.55,165561.6,0.0,1.0
2021-04-07,11.98,12.26,11.81,12.13,986217,59.9,61.3,59.05,60.65,197243.4,0.0,1.0
2021-04-08,12.02,12.26,11.72,11.93,1862546,60.1,61.3,58.6,59.65,372509.2,0.0,1.0
2021-04-09,11.78,12.0,11.55,11.98,1136080,58.9,60.0,57.75,59.9,227216,0.0,1.0
2021-04-12,10.97,11.66,10.88,11.55,1721072,54.85,58.3,54.4,57.75,344214.4,0.0,1.0
2021-04-13,11.01,11.03,10.35,10.79,1365426,55.05,55.15,51.75,53.95,273085.2,0.0,1.0
2021-04-14,10.65,10.99,10.22,10.75,3194684,53.25,54.95,51.1,53.75,638936.8,0.0,1.0
2021-04-15,9.59,10.7,9.35,10.7,3254683,47.95,53.5,46.75,53.5,650936.6,0.0,1.0
2021-04-16,10.26,10.26,8.9501,9.59,2468296,51.3,51.3,44.7505,47.95,493659.2,0.0,1.0
2021-04-19,9.58,10.43,9.25,10.26,2074652,47.9,52.15,46.25,51.3,414930.4,0.0,1.0
2021-04-20,8.92,9.72,8.7838,9.51,2051599,44.6,48.6,43.919,47.55,410319.8,0.0,1.0
2021-04-21,9.32,9.34,8.57,8.76,2232210,46.6,46.7,42.85,43.8,446442,0.0,1.0
2021-04-22,9.22,9.74,9.08,9.41,1172839,46.1,48.7,45.4,47.05,234567.8,0.0,1.0
2021-04-23,9.66,9.79,9.3,9.3,884142,48.3,48.95,46.5,46.5,176828.4,0.0,1.0
2021-04-26,10.21,10.29,9.76,9.79,1603002,51.05,51.45,48.8,48.95,320600.4,0.0,1.0
2021-04-27,9.95,10.32,9.85,10.26,1096869,49.75,51.6,49.25,51.3,219373.8,0.0,1.0
2021-04-28,10.0,10.01,9.75,9.84,796351,50.0,50.05,48.75,49.2,159270.2,0.0,1.0
2021-04-29,9.78,10.15,9.44,10.13,792731,48.9,50.75,47.2,50.65,158546.2,0.0,1.0
2021-04-30,9.67,9.85,9.5,9.57,635771,48.35,49.25,47.5,47.85,127154.2,0.0,1.0
2021-05-03,9.75,9.84,9.4,9.8,883590,48.75,49.2,47.0,49.0,176718,0.0,1.0
2021-05-04,9.78,9.79,9.11,9.54,860167,48.9,48.95,45.55,47.7,172033.4,0.0,1.0
2021-05-05,9.66,10.03,9.59,9.76,538967,48.3,50.15,47.95,48.8,107793.4,0.0,1.0
2021-05-06,9.55,9.94,9.31,9.86,1146488,47.75,49.7,46.55,49.3,229297.6,0.0,1.0
2021-05-07,9.4,9.7,9.33,9.57,838386,47.0,48.5,46.65,47.85,167677.2,0.0,1.0
2021-05-10,8.47,9.45,8.44,9.28,1491187,42.35,47.25,42.2,46.4,298237.4,0.0,1.0
2021-05-11,8.29,8.35,7.93,8.07,1011743,41.45,41.75,39.65,40.35,202348.6,0.0,1.0
2021-05-12,7.79,8.205,7.63,8.15,1648007,38.95,41.025,38.15,40.75,329601.4,0.0,1.0
2021-05-13,7.06,8.1,7.05,7.94,3159176,35.3,40.5,35.25,39.7,631835.2,0.0,1.0
2021-05-14,7.94,8.85,7.82,8.38,5532268,39.7,44.25,39.1,41.9,1106453.6,0.0,1.0
2021-05-17,7.93,8.0,7.62,7.96,1214268,39.65,40.0,38.1,39.8,242853.6,0.0,1.0
2021-05-18,8.04,8.22,7.75,7.98,1333038,40.2,41.1,38.75,39.9,266607.6,0.0,1.0
2021-05-19,7.74,7.8,7.56,7.66,1473552,38.7,39.0,37.8,38.3,294710.4,0.0,1.0
2021-05-20,8.33,8.36,7.8,7.83,1603515,41.65,41.8,39.0,39.15,320703,0.0,1.0
2021-05-21,8.7,8.82,8.1501,8.39,1713956,43.5,44.1,40.7505,41.95,342791.2,0.0,1.0
2021-05-24,9.01,9.11,8.66,8.8,1141042,45.05,45.55,43.3,44.0,228208.4,0.0,1.0
2021-05-25,8.91,9.25,8.8,9.1,709584,44.55,46.25,44.0,45.5,141916.8,0.0,1.0
2021-05-26,9.47,9.59,8.9,8.94,958313,47.35,47.95,44.5,44.7,191662.6,0.0,1.0
2021-05-27,9.6,9.7,9.351,9.5,738593,48.0,48.5,46.755,47.5,147718.6,0.0,1.0
2021-05-28,9.76,9.92,9.62,9.69,588166,48.8,49.6,48.1,48.45,117633.2,0.0,1.0
2021-06-01,10.46,10.68,9.9,9.95,1995448,52.3,53.4,49.5,49.75,399089.6,0.0,1.0
2021-06-02,10.07,10.5914,9.8076,10.52,2189353,50.35,52.957,49.038,52.6,437870.6,0.0,1.0
2021-06-03,10.19,10.52,9.785,10.0,1544966,50.95,52.6,48.925,50.0,308993.2,0.0,1.0
2021-06-04,10.4,10.69,10.21,10.49,2422093,52.0,53.45,51.05,52.45,484418.6,0.0,1.0
2021-06-07,10.88,11.1719,10.2,10.63,3145223,54.4,55.8595,51.0,53.15,629044.6,0.0,1.0
2021-06-08,12.21,12.47,11.03,11.1,3227025,61.05,62.35,55.15,55.5,645405,0.0,1.0
2021-06-09,11.31,12.22,11.22,12.14,2286771,56.55,61.1,56.1,60.7,457354.2,0.0,1.0
2021-06-10,11.48,11.78,11.2,11.4,1567240,57.4,58.9,56.0,57.0,313448,0.0,1.0
2021-06-11,11.15,11.62,11.14,11.58,1121338,55.75,58.1,55.7,57.9,224267.6,0.0,1.0
2021-06-14,10.51,11.475,10.47,11.15,1834216,52.55,57.375,52.35,55.75,366843.2,0.0,1.0
2021-06-15,10.14,10.57,10.0527,10.56,1048187,50.7,52.85,50.2635,52.8,209637.4,0.0,1.0
2021-06-16,10.54,10.69,10.09,10.09,2947950,52.7,53.45,50.45,50.45,589590,0.0,1.0
2021-06-17,10.93,11.42,10.5,10.54,3659755,54.65,57.1,52.5,52.7,731951,0.0,1.0
2021-06-18,11.51,11.61,10.82,10.82,8653699,57.55,58.05,54.1,54.1,1730739.8,0.0,1.0
2021-06-21,11.08,11.5864,10.96,11.54,2587768,55.4,57.932,54.8,57.7,517553.6,0.0,1.0
2021-06-22,10.55,11.23,10.4,11.04,2839479,52.75,56.15,52.0,55.2,567895.8,0.0,1.0
2021-06-23,10.94,10.99,10.5,10.57,1615437,54.7,54.95,52.5,52.85,323087.4,0.0,1.0
2021-06-24,11.49,11.78,10.86,10.96,1355284,57.45,58.9,54.3,54.8,271056.8,0.0,1.0
2021-06-25,11.0,11.75,11.0,11.36,5837348,55.0,58.75,55.0,56.8,1167469.6,0.0,1.0
2021-06-28,11.13,11.51,10.974,11.09,1015377,55.65,57.55,54.87,55.45,203075.4,0.0,1.0
2021-06-29,10.72,11.25,10.575,11.22,917927,53.6,56.25,52.875,56.1,183585.4,0.0,1.0
2021-06-30,10.57,10.82,10.41,10.65,635849,52.85,54.1,52.05,53.25,127169.8,0.0,1.0
2021-07-01,10.87,10.89,10.39,10.68,931100,54.35,54.45,51.95,53.4,186220,0.0,1.0
2021-07-02,10.51,10.93,10.42,10.81,3873875,52.55,54.65,52.1,54.05,774775,0.0,1.0
2021-07-06,10.3,10.62,10.11,10.52,1106895,51.5,53.1,50.55,52.6,221379,0.0,1.0
2021-07-07,10.62,10.68,10.18,10.46,1227094,53.1,53.4,50.9,52.3,245418.8,0.0,1.0
2021-07-08,10.36,10.59,10.08,10.53,1401817,51.8,52.95,50.4,52.65,280363.4,0.0,1.0
2021-07-09,10.84,10.88,10.29,10.36,1268069,54.2,54.4,51.45,51.8,253613.8,0.0,1.0
2021-07-12,11.38,11.48,10.92,11.03,1159048,56.9,57.4,54.6,55.15,231809.6,0.0,1.0
2021-07-13,10.97,11.39,10.76,11.39,1091773,54.85,56.95,53.8,56.95,218354.6,0.0,1.0
2021-07-14,10.02,11.05,9.85,11.01,1445968,50.1,55.25,49.25,55.05,289193.6,0.0,1.0
2021-07-15,9.74,10.19,9.4,10.05,1330069,48.7,50.95,47.0,50.25,266013.8,0.0,1.0
2021-07-16,9.71,9.897,9.47,9.78,995023,48.55,49.485,47.35,48.9,199004.6,0.0,1.0
2021-07-19,8.79,9.35,8.4028,9.35,2182467,43.95,46.75,42.014,46.75,436493.4,0.0,1.0
2021-07-20,9.24,9.56,8.5,8.89,1525482,46.2,47.8,42.5,44.45,305096.4,0.0,1.0
2021-07-21,9.34,9.5,9.14,9.29,801853,46.7,47.5,45.7,46.45,160370.6,0.0,1.0
2021-07-22,8.94,9.4,8.845,9.34,973198,44.7,47.0,44.225,46.7,194639.6,0.0,1.0
2021-07-23,8.81,9.0,8.53,8.985,701397,44.05,45.0,42.65,44.925,140279.4,0.0,1.0
2021-07-26,8.97,9.045,8.58,8.72,912190,44.85,45.225,42.9,43.6,182438,0.0,1.0
2021-07-27,8.86,9.0,8.53,8.96,800124,44.3,45.0,42.65,44.8,160024.8,0.0,1.0
2021-07-28,9.13,9.24,8.84,8.84,819833,45.65,46.2,44.2,44.2,163966.6,0.0,1.0
2021-07-29,8.93,9.309,8.88,9.1,560360,44.65,46.545,44.4,45.5,112072,0.0,1.0
2021-07-30,8.76,9.08,8.69,8.82,568632,43.8,45.4,43.45,44.1,113726.4,0.0,1.0
2021-08-02,8.91,9.08,8.78,8.78,471917,44.55,45.4,43.9,43.9,94383.4,0.0,1.0
2021-08-03,8.42,8.91,8.39,8.89,920740,42.1,44.55,41.95,44.45,184148,0.0,1.0
2021-08-04,8.54,8.7,8.26,8.37,816567,42.7,43.5,41.3,41.85,163313.4,0.0,1.0
2021-08-05,8.92,8.98,8.42,8.47,705056,44.6,44.9,42.1,42.35,141011.2,0.0,1.0
2021-08-06,9.11,9.25,8.78,8.96,448661,45.55,46.25,43.9,44.8,89732.2,0.0,1.0
2021-08-09,9.25,9.33,8.99,9.14,541882,46.25,46.65,44.95,45.7,108376.4,0.0,1.0
2021-08-10,9.6,9.89,9.28,9.325,988032,48.0,49.45,46.4,46.625,197606.4,0.0,1.0
2021-08-11,9.08,9.65,8.9771,9.65,737847,45.4,48.25,44.8855,48.25,147569.4,0.0,1.0
2021-08-12,8.98,9.07,8.82,8.99,744025,44.9,45.35,44.1,44.95,148805,0.0,1.0
2021-08-13,8.47,8.7359,8.31,8.63,1143029,42.35,43.6795,41.55,43.15,228605.8,0.0,1.0
2021-08-16,7.98,8.3791,7.9,8.37,1072315,39.9,41.8955,39.5,41.85,214463,0.0,1.0
2021-08-17,7.84,8.09,7.68,7.85,1103849,39.2,40.45,38.4,39.25,220769.8,0.0,1.0
2021-08-18,7.91,8.1,7.56,7.85,771189,39.55,40.5,37.8,39.25,154237.8,0.0,1.0
2021-08-19,7.54,7.84,7.51,7.82,897096,37.7,39.2,37.55,39.1,179419.2,0.0,1.0
2021-08-20,7.66,7.85,7.52,7.52,713299,38.3,39.25,37.6,37.6,142659.8,0.0,1.0
2021-08-23,8.7,8.77,7.75,7.76,2005460,43.5,43.85,38.75,38.8,401092,0.0,1.0
2021-08-24,9.21,9.25,8.6,8.7,1606431,46.05,46.25,43.0,43.5,321286.2,0.0,1.0
2021-08-25,9.7,9.83,9.26,9.66,2409340,48.5,49.15,46.3,48.3,481868,0.0,1.0
2021-08-26,9.91,10.07,9.47,9.64,1331129,49.55,50.35,47.35,48.2,266225.8,0.0,1.0
2021-08-27,10.36,10.46,9.93,10.0,1478349,51.8,52.3,49.65,50.0,295669.8,0.0,1.0
2021-08-30,9.7,10.5,9.63,10.48,1318021,48.5,52.5,48.15,52.4,263604.2,0.0,1.0
2021-08-31,9.81,10.0,9.57,9.72,1286204,49.05,50.0,47.85,48.6,257240.8,0.0,1.0
2021-09-01,9.97,10.1179,9.83,9.93,2058882,49.85,50.5895,49.15,49.65,411776.4,0.0,1.0
2021-09-02,10.4,10.72,10.11,10.14,1812551,52.0,53.6,50.55,50.7,362510.2,0.0,1.0
2021-09-03,10.4,10.565,10.32,10.4,968091,52.0,52.825,51.6,52.0,193618.2,0.0,1.0
2021-09-07,10.43,10.71,10.39,10.55,1180789,52.15,53.55,51.95,52.75,236157.8,0.0,1.0
2021-09-08,10.07,10.42,9.85,10.37,1045410,50.35,52.1,49.25,51.85,209082,0.0,1.0
2021-09-09,9.76,10.21,9.74,9.91,1880965,48.8,51.05,48.7,49.55,376193,0.0,1.0
2021-09-10,9.93,10.1999,9.63,9.86,1179012,49.65,50.9995,48.15,49.3,235802.4,0.0,1.0
2021-09-13,9.58,10.04,9.57,10.04,1129389,47.9,50.2,47.85,50.2,225877.8,0.0,1.0
2021-09-14,9.42,9.92,9.37,9.68,1200730,47.1,49.6,46.85,48.4,240146,0.0,1.0
2021-09-15,9.5,9.64,9.28,9.37,1050091,47.5,48.2,46.4,46.85,210018.2,0.0,1.0
2021-09-16,9.7,9.81,9.3177,9.51,1934706,48.5,49.05,46.5885,47.55,386941.2,0.0,1.0
2021-09-17,9.56,9.855,9.425,9.74,7448692,47.8,49.275,47.125,48.7,1489738.4,0.0,1.0
2021-09-20,8.75,9.5,8.54,9.36,1653140,43.75,47.5,42.7,46.8,330628,0.0,1.0
2021-09-21,8.78,8.94,8.67,8.86,603714,43.9,44.7,43.35,44.3,120742.8,0.0,1.0
2021-09-22,8.69,9.13,8.68,8.78,1212668,43.45,45.65,43.4,43.9,242533.6,0.0,1.0
2021-09-23,8.74,8.8,8.42,8.8,1538963,43.7,44.0,42.1,44.0,307792.6,0.0,1.0
2021-09-24,8.65,8.89,8.59,8.6,722502,43.25,44.45,42.95,43.0,144500.4,0.0,1.0
2021-09-27,8.57,8.75,8.3,8.6,1159469,42.85,43.75,41.5,43.0,231893.8,0.0,1.0
2021-09-28,8.02,8.5049,7.985,8.4,1930697,40.1,42.5245,39.925,42.0,386139.4,0.0,1.0
2021-09-29,7.86,8.2,7.84,8.13,1233185,39.3,41.0,39.2,40.65,246637,0.0,1.0
2021-09-30,7.94,8.11,7.86,7.94,1018858,39.7,40.55,39.3,39.7,203771.6,0.0,1.0
2021-10-01,7.79,8.22,7.74,8.03,1046662,38.95,41.1,38.7,40.15,209332.4,0.0,1.0
2021-10-04,7.62,7.78,7.4448,7.76,991008,38.1,38.9,37.224,38.8,198201.6,0.0,1.0
2021-10-05,7.71,7.89,7.63,7.75,871279,38.55,39.45,38.15,38.75,174255.8,0.0,1.0
2021-10-06,7.58,7.69,7.46,7.5,561882,37.9,38.45,37.3,37.5,112376.4,0.0,1.0
2021-10-07,7.56,7.77,7.51,7.72,893833,37.8,38.85,37.55,38.6,178766.6,0.0,1.0
2021-10-08,7.37,7.645,7.265,7.58,1131148,36.85,38.225,36.325,37.9,226229.6,0.0,1.0
2021-10-11,7.32,7.5,7.25,7.37,717823,36.6,37.5,36.25,36.85,143564.6,0.0,1.0
2021-10-12,7.48,7.61,7.35,7.37,593785,37.4,38.05,36.75,36.85,118757,0.0,1.0
2021-10-13,7.84,7.85,7.48,7.51,572195,39.2,39.25,37.4,37.55,114439,0.0,1.0
2021-10-14,7.82,8.06,7.79,7.99,620401,39.1,40.3,38.95,39.95,124080.2,0.0,1.0
2021-10-15,7.67,7.94,7.66,7.94,503538,38.35,39.7,38.3,39.7,100707.6,0.0,1.0
2021-10-18,7.49,7.835,7.47,7.74,502493,37.45,39.175,37.35,38.7,100498.6,0.0,1.0
2021-10-19,7.73,7.76,7.49,7.5,487120,38.65,38.8,37.45,37.5,97424,0.0,1.0
2021-10-20,7.78,7.915,7.66,7.67,547292,38.9,39.575,38.3,38.35,109458.4,0.0,1.0
2021-10-21,7.9,8.09,7.78,7.82,666305,39.5,40.45,38.9,39.1,133261,0.0,1.0
2021-10-22,7.62,7.885,7.475,7.79,1146697,38.1,39.425,37.375,38.95,229339.4,0.0,1.0
2021-10-25,8.09,8.16,7.59,7.59,899515,40.45,40.8,37.95,37.95,179903,0.0,1.0
2021-10-26,7.98,8.38,7.93,8.14,1112430,39.9,41.9,39.65,40.7,222486,0.0,1.0
2021-10-27,7.72,8.05,7.71,7.91,589948,38.6,40.25,38.55,39.55,117989.6,0.0,1.0
2021-10-28,7.98,8.155,7.78,7.82,925516,39.9,40.775,38.9,39.1,185103.2,0.0,1.0
2021-10-29,7.76,7.975,7.695,7.88,969587,38.8,39.875,38.475,39.4,193917.4,0.0,1.0
2021-11-01,8.3,8.31,7.85,7.85,968115,41.5,41.55,39.25,39.25,193623,0.0,1.0
2021-11-02,8.14,8.32,7.97,8.16,806577,40.7,41.6,39.85,40.8,161315.4,0.0,1.0
2021-11-03,8.39,8.425,8.08,8.1,713995,41.95,42.125,40.4,40.5,142799,0.0,1.0
2021-11-04,8.26,8.6423,8.24,8.5,730339,41.3,43.2115,41.2,42.5,146067.8,0.0,1.0
2021-11-05,8.2,8.39,8.11,8.29,643454,41.0,41.95,40.55,41.45,128690.8,0.0,1.0
2021-11-08,8.69,8.75,8.23,8.23,1236777,43.45,43.75,41.15,41.15,247355.4,0.0,1.0
2021-11-09,8.24,9.14,8.19,8.96,1944241,41.2,45.7,40.95,44.8,388848.2,0.0,1.0
2021-11-10,8.08,8.29,7.85,8.14,1097990,40.4,41.45,39.25,40.7,219598,0.0,1.0
2021-11-11,8.32,8.62,7.75,8.08,1261924,41.6,43.1,38.75,40.4,252384.8,0.0,1.0
2021-11-12,8.7,8.78,8.31,8.39,988925,43.5,43.9,41.55,41.95,197785,0.0,1.0
2021-11-15,9.0,9.01,8.68,8.85,2164309,45.0,45.05,43.4,44.25,432861.8,0.0,1.0
2021-11-16,8.9,9.11,8.73,8.86,1287683,44.5,45.55,43.65,44.3,257536.6,0.0,1.0
2021-11-17,8.72,8.85,8.627,8.81,757916,43.6,44.25,43.135,44.05,151583.2,0.0,1.0
2021-11-18,8.34,8.725,8.07,8.7,1984361,41.7,43.625,40.35,43.5,396872.2,0.0,1.0
2021-11-19,8.84,9.23,8.29,8.29,3923766,44.2,46.15,41.45,41.45,784753.2,0.0,1.0
2021-11-22,10.1,10.33,9.095,9.095,8187355,50.5,51.65,45.475,45.475,1637471,0.0,1.0
2021-11-23,9.6,10.48,9.33,10.09,2976613,48.0,52.4,46.65,50.45,595322.6,0.0,1.0
2021-11-24,9.91,9.92,9.07,9.29,1713291,49.55,49.6,45.35,46.45,342658.2,0.0,1.0
2021-11-26,9.75,9.869,9.5,9.6,968552,48.75,49.345,47.5,48.0,193710.4,0.0,1.0
2021-11-29,9.97,10.38,9.81,9.91,2197573,49.85,51.9,49.05,49.55,439514.6,0.0,1.0
2021-11-30,9.95,10.14,9.36,9.9,3927383,49.75,50.7,46.8,49.5,785476.6,0.0,1.0
2021-12-01,9.84,10.75,9.76,10.165,2358130,49.2,53.75,48.8,50.825,471626,0.0,1.0
2021-12-02,9.18,10.05,8.64,9.8,4752980,45.9,50.25,43.2,49.0,950596,0.0,1.0
2021-12-03,9.08,9.3,8.57,9.24,2557511,45.4,46.5,42.85,46.2,511502.2,0.0,1.0
2021-12-06,8.34,8.99,8.22,8.96,2936859,41.7,44.95,41.1,44.8,587371.8,0.0,1.0
2021-12-07,9.44,9.56,8.61,8.71,2100781,47.2,47.8,43.05,43.55,420156.2,0.0,1.0
2021-12-08,9.71,9.93,9.22,9.46,1282129,48.55,49.65,46.1,47.3,256425.8,0.0,1.0
2021-12-09,9.32,9.71,9.26,9.7,962871,46.6,48.55,46.3,48.5,192574.2,0.0,1.0
2021-12-10,8.99,9.36,8.885,9.24,1290266,44.95,46.8,44.425,46.2,258053.2,0.0,1.0
2021-12-13,8.88,9.3,8.782,9.0,1580201,44.4,46.5,43.91,45.0,316040.2,0.0,1.0
2021-12-14,8.74,9.14,8.51,8.72,1577222,43.7,45.7,42.55,43.6,315444.4,0.0,1.0
2021-12-15,8.95,9.0,8.23,8.76,1755209,44.75,45.0,41.15,43.8,351041.8,0.0,1.0
2021-12-16,8.5,9.2,8.31,8.71,2113983,42.5,46.0,41.55,43.55,422796.6,0.0,1.0
2021-12-17,8.37,8.72,8.14,8.38,7142937,41.85,43.6,40.7,41.9,1428587.4,0.0,1.0
2021-12-20,7.94,8.26,7.76,8.12,1716244,39.7,41.3,38.8,40.6,343248.8,0.0,1.0
2021-12-21,8.11,8.24,8.0,8.0,1239626,40.55,41.2,40.0,40.0,247925.2,0.0,1.0
2021-12-22,8.13,8.185,7.87,8.125,1186191,40.65,40.925,39.35,40.625,237238.2,0.0,1.0
2021-12-23,8.37,8.42,7.92,8.0,1334059,41.85,42.1,39.6,40.0,266811.8,0.0,1.0
2021-12-27,8.45,8.63,8.25,8.3,955311,42.25,43.15,41.25,41.5,191062.2,0.0,1.0
2021-12-28,8.15,8.47,8.1,8.44,1032087,40.75,42.35,40.5,42.2,206417.4,0.0,1.0
2021-12-29,7.78,8.18,7.74,8.09,1270190,38.9,40.9,38.7,40.45,254038,0.0,1.0
2021-12-30,7.84,8.02,7.68,7.75,1568615,39.2,40.1,38.4,38.75,313723,0.0,1.0
2021-12-31,7.56,7.88,7.55,7.79,1695092,37.8,39.4,37.75,38.95,339018.4,0.0,1.0
2022-01-03,7.93,7.975,7.7,7.74,905633,39.65,39.875,38.5,38.7,181126.6,0.0,1.0
2022-01-04,7.66,8.07,7.59,8.06,714917,38.3,40.35,37.95,40.3,142983.4,0.0,1.0
2022-01-05,6.99,7.72,6.93,7.56,1485518,34.95,38.6,34.65,37.8,297103.6,0.0,1.0
2022-01-06,6.73,7.04,6.57,6.935,1649184,33.65,35.2,32.85,34.675,329836.8,0.0,1.0
2022-01-07,6.67,6.9,6.55,6.8,1307946,33.35,34.5,32.75,34.0,261589.2,0.0,1.0
2022-01-10,6.35,6.5799,6.215,6.55,1330748,31.75,32.8995,31.075,32.75,266149.6,0.0,1.0
2022-01-11,6.56,6.575,6.27,6.31,1030621,32.8,32.875,31.35,31.55,206124.2,0.0,1.0
2022-01-12,6.46,6.805,6.445,6.65,1231446,32.3,34.025,32.225,33.25,246289.2,0.0,1.0
2022-01-13,5.86,6.46,5.85,6.45,1833033,29.3,32.3,29.25,32.25,366606.6,0.0,1.0
2022-01-14,5.7,5.9,5.51,5.68,1121609,28.5,29.5,27.55,28.4,224321.8,0.0,1.0
2022-01-18,5.24,5.6,5.235,5.53,1500617,26.2,28.0,26.175,27.65,300123.4,0.0,1.0
2022-01-19,5.01,5.42,5.0,5.34,1268350,25.05,27.1,25.0,26.7,253670,0.0,1.0
2022-01-20,4.98,5.37,4.96,5.095,1325274,24.9,26.85,24.8,25.475,265054.8,0.0,1.0
2022-01-21,4.73,5.005,4.715,4.88,1453521,23.65,25.025,23.575,24.4,290704.2,0.0,1.0
2022-01-24,4.87,4.89,4.37,4.57,3000326,24.35,24.45,21.85,22.85,600065.2,0.0,1.0
2022-01-25,4.8,4.955,4.7,4.76,1513454,24.0,24.775,23.5,23.8,302690.8,0.0,1.0
2022-01-26,4.82,5.19,4.735,4.96,1250384,24.1,25.95,23.675,24.8,250076.8,0.0,1.0
2022-01-27,4.6,4.96,4.54,4.94,1302227,23.0,24.8,22.7,24.7,260445.4,0.0,1.0
2022-01-28,4.77,4.78,4.41,4.59,1588296,23.85,23.9,22.05,22.95,317659.2,0.0,1.0
2022-01-31,5.23,5.295,4.8,4.8,1741729,26.15,26.475,24.0,24.0,348345.8,0.0,1.0
2022-02-01,5.44,5.45,5.15,5.31,1429424,27.2,27.25,25.75,26.55,285884.8,0.0,1.0
2022-02-02,5.28,5.579,5.125,5.53,1397093,26.4,27.895,25.625,27.65,279418.6,0.0,1.0
2022-02-03,5.07,5.27,5.01,5.09,936402,25.35,26.35,25.05,25.45,187280.4,0.0,1.0
2022-02-04,5.24,5.29,4.99,5.07,835699,26.2,26.45,24.95,25.35,167139.8,0.0,1.0
2022-02-07,5.32,5.48,5.205,5.28,861899,26.6,27.4,26.025,26.4,172379.8,0.0,1.0
2022-02-08,5.41,5.48,5.305,5.4,951181,27.05,27.4,26.525,27.0,190236.2,0.0,1.0
2022-02-09,5.6,5.6,5.36,5.48,895870,28.0,28.0,26.8,27.4,179174,0.0,1.0
2022-02-10,5.29,5.68,5.26,5.47,1904554,26.45,28.4,26.3,27.35,380910.8,0.0,1.0
2022-02-11,5.13,5.4399,5.07,5.3,890126,25.65,27.1995,25.35,26.5,178025.2,0.0,1.0
2022-02-14,5.11,5.365,5.07,5.15,698112,25.55,26.825,25.35,25.75,139622.4,0.0,1.0
2022-02-15,5.28,5.42,5.17,5.26,3138455,26.4,27.1,25.85,26.3,627691,0.0,1.0
2022-02-16,5.03,5.28,5.015,5.23,3197163,25.15,26.4,25.075,26.15,639432.6,0.0,1.0
2022-02-17,4.82,5.09,4.805,5.0,1194188,24.1,25.45,24.025,25.0,238837.6,0.0,1.0
2022-02-18,4.69,4.91,4.6501,4.78,1192892,23.45,24.55,23.2505,23.9,238578.4,0.0,1.0
2022-02-22,4.42,4.75,4.42,4.57,1588312,22.1,23.75,22.1,22.85,317662.4,0.0,1.0
2022-02-23,4.25,4.54,4.25,4.5,1344714,21.25,22.7,21.25,22.5,268942.8,0.0,1.0
2022-02-24,4.27,4.285,3.85,4.0,2668985,21.35,21.425,19.25,20.0,533797,0.0,1.0
2022-02-25,3.97,4.43,3.87,4.24,2536682,19.85,22.15,19.35,21.2,507336.4,0.0,1.0
2022-02-28,4.2,4.305,3.98,4.0,2416643,21.0,21.525,19.9,20.0,483328.6,0.0,1.0
2022-03-01,4.21,4.34,4.0909,4.21,2036457,21.05,21.7,20.4545,21.05,407291.4,0.0,1.0
2022-03-02,4.07,4.21,4.005,4.21,1508389,20.35,21.05,20.025,21.05,301677.8,0.0,1.0
2022-03-03,3.8,4.15,3.79,4.08,1451525,19.0,20.75,18.95,20.4,290305,0.0,1.0
2022-03-04,3.5,3.83,3.49,3.78,1432235,17.5,19.15,17.45,18.9,286447,0.0,1.0
2022-03-07,3.47,3.58,3.37,3.49,1639721,17.35,17.9,16.85,17.45,327944.2,0.0,1.0
2022-03-08,3.61,3.725,3.26,3.44,1661354,18.05,18.625,16.3,17.2,332270.8,0.0,1.0
2022-03-09,4.04,4.075,3.7,3.7,1749753,20.2,20.375,18.5,18.5,349950.6,0.0,1.0
2022-03-10,4.1,4.125,3.89,3.99,1015984,20.5,20.625,19.45,19.95,203196.8,0.0,1.0
2022-03-11,3.88,4.13,3.85,4.1,1132989,19.4,20.65,19.25,20.5,226597.8,0.0,1.0
2022-03-14,3.59,3.83,3.56,3.83,976313,17.95,19.15,17.8,19.15,195262.6,0.0,1.0
2022-03-15,3.73,3.73,3.48,3.55,1073528,18.65,18.65,17.4,17.75,214705.6,0.0,1.0
2022-03-16,4.16,4.16,3.795,3.86,1403675,20.8,20.8,18.975,19.3,280735,0.0,1.0
2022-03-17,4.5,4.59,4.05,4.12,1562540,22.5,22.95,20.25,20.6,312508,0.0,1.0
2022-03-18,4.61,4.715,4.4,4.48,1483126,23.05,23.575,22.0,22.4,296625.2,0.0,1.0
2022-03-21,4.4,4.71,4.37,4.61,1176765,22.0,23.55,21.85,23.05,235353,0.0,1.0
2022-03-22,4.51,4.58,4.37,4.4,899985,22.55,22.9,21.85,22.0,179997,0.0,1.0
2022-03-23,4.28,4.5,4.27,4.45,715436,21.4,22.5,21.35,22.25,143087.2,0.0,1.0
2022-03-24,4.38,4.4,4.25,4.25,702275,21.9,22.0,21.25,21.25,140455,0.0,1.0
2022-03-25,4.3,4.4,4.25,4.4,646537,21.5,22.0,21.25,22.0,129307.4,0.0,1.0
2022-03-28,4.25,4.32,4.103,4.28,574721,21.25,21.6,20.515,21.4,114944.2,0.0,1.0
2022-03-29,4.57,4.62,4.3,4.3,732500,22.85,23.1,21.5,21.5,146500,0.0,1.0
2022-03-30,4.45,4.63,4.425,4.55,491924,22.25,23.15,22.125,22.75,98384.8,0.0,1.0
2022-03-31,4.33,4.5,4.29,4.44,829172,21.65,22.5,21.45,22.2,165834.4,0.0,1.0
2022-04-01,4.11,4.35,4.08,4.35,1374839,20.55,21.75,20.4,21.75,274967.8,0.0,1.0
2022-04-04,4.4,4.45,4.14,4.17,937112,22.0,22.25,20.7,20.85,187422.4,0.0,1.0
2022-04-05,4.2,4.45,4.16,4.45,1018187,21.0,22.25,20.8,22.25,203637.4,0.0,1.0
2022-04-06,4.19,4.19,4.02,4.12,832469,20.95,20.95,20.1,20.6,166493.8,0.0,1.0
2022-04-07,4.06,4.23,3.93,4.16,987445,20.3,21.15,19.65,20.8,197489,0.0,1.0
2022-04-08,3.79,4.03,3.79,4.03,881210,18.95,20.15,18.95,20.15,176242,0.0,1.0
2022-04-11,3.72,3.7918,3.67,3.73,648975,18.6,18.959,18.35,18.65,129795,0.0,1.0
2022-04-12,3.74,3.9323,3.71,3.82,687174,18.7,19.6615,18.55,19.1,137434.8,0.0,1.0
2022-04-13,3.83,3.87,3.71,3.71,562870,19.15,19.35,18.55,18.55,112574,0.0,1.0
2022-04-14,3.8,4.07,3.79,4.05,969904,19.0,20.35,18.95,20.25,193980.8,0.0,1.0
2022-04-18,3.61,3.775,3.52,3.76,1202804,18.05,18.875,17.6,18.8,240560.8,0.0,1.0
2022-04-19,3.81,3.85,3.5699,3.62,961441,19.05,19.25,17.8495,18.1,192288.2,0.0,1.0
2022-04-20,3.58,3.82,3.58,3.82,739202,17.9,19.1,17.9,19.1,147840.4,0.0,1.0
2022-04-21,3.44,3.76,3.42,3.68,1209757,17.2,18.8,17.1,18.4,241951.4,0.0,1.0
2022-04-22,3.43,3.545,3.38,3.39,1115027,17.15,17.725,16.9,16.95,223005.4,0.0,1.0
2022-04-25,3.58,3.61,3.35,3.36,1282736,17.9,18.05,16.75,16.8,256547.2,0.0,1.0
2022-04-26,3.45,3.5787,3.43,3.53,686874,17.25,17.8935,17.15,17.65,137374.8,0.0,1.0
2022-04-27,3.38,3.535,3.36,3.45,909298,16.9,17.675,16.8,17.25,181859.6,0.0,1.0
2022-04-28,3.43,3.47,3.26,3.38,903358,17.15,17.35,16.3,16.9,180671.6,0.0,1.0
2022-04-29,3.28,3.67,3.27,3.43,1429738,16.4,18.35,16.35,17.15,285947.6,0.0,1.0
2022-05-02,3.46,3.46,3.19,3.28,1811026,17.3,17.3,15.95,16.4,362205.2,0.0,1.0
2022-05-03,3.47,3.53,3.345,3.46,1511308,17.35,17.65,16.725,17.3,302261.6,0.0,1.0
2022-05-04,3.54,3.57,3.3,3.47,1071630,17.7,17.85,16.5,17.35,214326,0.0,1.0
2022-05-05,3.48,3.98,3.42,3.89,1542851,17.4,19.9,17.1,19.45,308570.2,0.0,1.0
2022-05-06,3.16,3.46,3.14,3.46,1087230,15.8,17.3,15.7,17.3,217446,0.0,1.0
2022-05-09,2.85,3.118,2.84,3.1,1256338,14.25,15.59,14.2,15.5,251267.6,0.0,1.0
2022-05-10,2.87,2.99,2.72,2.93,978673,14.35,14.95,13.6,14.65,195734.6,0.0,1.0
2022-05-11,2.57,2.89,2.55,2.83,1327320,12.85,14.45,12.75,14.15,265464,0.0,1.0
2022-05-12,2.79,2.79,2.465,2.49,1500510,13.95,13.95,12.325,12.45,300102,0.0,1.0
2022-05-13,3.17,3.215,2.85,2.89,1864657,15.85,16.075,14.25,14.45,372931.4,0.0,1.0
2022-05-16,3.2,3.28,3.045,3.17,1682593,16.0,16.4,15.225,15.85,336518.6,0.0,1.0
2022-05-17,3.38,3.42,3.21,3.31,1019727,16.9,17.1,16.05,16.55,203945.4,0.0,1.0
2022-05-18,3.18,3.47,3.14,3.31,788605,15.9,17.35,15.7,16.55,157721,0.0,1.0
2022-05-19,3.19,3.335,3.17,3.2,937332,15.95,16.675,15.85,16.0,187466.4,0.0,1.0
2022-05-20,3.16,3.27,2.99,3.27,847303,15.8,16.35,14.95,16.35,169460.6,0.0,1.0
2022-05-23,2.9,3.16,2.875,3.15,824839,14.5,15.8,14.375,15.75,164967.8,0.0,1.0
2022-05-24,2.68,2.875,2.66,2.85,838954,13.4,14.375,13.3,14.25,167790.8,0.0,1.0
2022-05-25,2.82,2.87,2.63,2.63,680456,14.1,14.35,13.15,13.15,136091.2,0.0,1.0
2022-05-26,2.92,3.06,2.82,2.83,957934,14.6,15.3,14.1,14.15,191586.8,0.0,1.0
2022-05-27,3.16,3.17,2.96,2.97,805694,15.8,15.85,14.8,14.85,161138.8,0.0,1.0
2022-05-31,3.25,3.255,3.1,3.19,1136158,16.25,16.275,15.5,15.95,227231.6,0.0,1.0
2022-06-01,2.99,3.24,2.965,3.22,844647,14.95,16.2,14.825,16.1,168929.4,0.0,1.0
2022-06-02,3.09,3.17,2.93,2.95,797362,15.45,15.85,14.65,14.75,159472.4,0.0,1.0
2022-06-03,2.99,3.035,2.91,2.99,645128,14.95,15.175,14.55,14.95,129025.6,0.0,1.0
2022-06-06,3.1,3.2,3.02,3.08,733048,15.5,16.0,15.1,15.4,146609.6,0.0,1.0
2022-06-07,3.05,3.14,3.0036,3.07,783658,15.25,15.7,15.018,15.35,156731.6,0.0,1.0
2022-06-08,2.96,3.14,2.95,3.03,675914,14.8,15.7,14.75,15.15,135182.8,0.0,1.0
2022-06-09,2.81,2.99,2.81,2.95,627134,14.05,14.95,14.05,14.75,125426.8,0.0,1.0
2022-06-10,2.86,2.919,2.76,2.9,1069404,14.3,14.595,13.8,14.5,213880.8,0.0,1.0
2022-06-13,2.68,2.85,2.665,2.85,913703,13.4,14.25,13.325,14.25,182740.6,0.0,1.0
2022-06-14,2.74,2.82,2.655,2.73,767843,13.7,14.1,13.275,13.65,153568.6,0.0,1.0
2022-06-15,2.93,2.97,2.75,2.76,1156858,14.65,14.85,13.75,13.8,231371.6,0.0,1.0
2022-06-16,2.7,2.83,2.65,2.81,1007754,13.5,14.15,13.25,14.05,201550.8,0.0,1.0
2022-06-17,2.99,3.05,2.75,2.79,2134727,14.95,15.25,13.75,13.95,426945.4,0.0,1.0
2022-06-21,3.18,3.31,3.1,3.15,1193027,15.9,16.55,15.5,15.75,238605.4,0.0,1.0
2022-06-22,3.41,3.53,3.1,3.12,1628261,17.05,17.65,15.5,15.6,325652.2,0.0,1.0
2022-06-23,3.43,3.505,3.3618,3.45,1221094,17.15,17.525,16.809,17.25,244218.8,0.0,1.0
2022-06-24,3.59,3.6,3.265,3.5,3153496,17.95,18.0,16.325,17.5,630699.2,0.0,1.0
2022-06-27,3.42,3.72,3.23,3.72,1586997,17.1,18.6,16.15,18.6,317399.4,0.0,1.0
2022-06-28,3.26,3.49,3.25,3.45,791826,16.3,17.45,16.25,17.25,158365.2,0.0,1.0
2022-06-29,3.01,3.202,2.93,3.2,1067671,15.05,16.01,14.65,16.0,213534.2,0.0,1.0
2022-06-30,3.13,3.13,2.935,3.04,696977,15.65,15.65,14.675,15.2,139395.4,0.0,1.0
2022-07-01,3.08,3.18,2.96,3.13,683157,15.4,15.9,14.8,15.65,136631.4,0.0,1.0
2022-07-05,3.28,3.29,2.895,2.98,1384372,16.4,16.45,14.475,14.9,276874.4,0.0,1.0
2022-07-06,3.37,3.46,3.215,3.28,762457,16.85,17.3,16.075,16.4,152491.4,0.0,1.0
2022-07-07,3.59,3.59,3.37,3.37,841311,17.95,17.95,16.85,16.85,168262.2,0.0,1.0
2022-07-08,3.66,3.6798,3.4561,3.52,627677,18.3,18.399,17.2805,17.6,125535.4,0.0,1.0
2022-07-11,3.34,3.66,3.33,3.66,730631,16.7,18.3,16.65,18.3,146126.2,0.0,1.0
2022-07-12,3.27,3.49,3.26,3.35,1197002,16.35,17.45,16.3,16.75,239400.4,0.0,1.0
2022-07-13,3.24,3.35,3.155,3.19,1233220,16.2,16.75,15.775,15.95,246644,0.0,1.0
2022-07-14,3.24,3.365,3.12,3.21,1248174,16.2,16.825,15.6,16.05,249634.8,0.0,1.0
2022-07-15,3.25,3.3,3.125,3.3,685583,16.25,16.5,15.625,16.5,137116.6,0.0,1.0
2022-07-18,3.01,3.26,2.93,3.23,2668124,15.05,16.3,14.65,16.15,533624.8,0.0,1.0
2022-07-19,3.4,3.42,3.05,3.08,1663946,17.0,17.1,15.25,15.4,332789.2,0.0,1.0
2022-07-20,3.77,3.86,3.435,3.44,1775288,18.85,19.3,17.175,17.2,355057.6,0.0,1.0
2022-07-21,3.81,3.88,3.715,3.79,1236886,19.05,19.4,18.575,18.95,247377.2,0.0,1.0
2022-07-22,3.52,3.83,3.48,3.8,946392,17.6,19.15,17.4,19.0,189278.4,0.0,1.0
2022-07-25,3.31,3.53,3.2711,3.53,1241591,16.55,17.65,16.3555,17.65,248318.2,0.0,1.0
2022-07-26,3.08,3.32,2.995,3.25,2066651,15.4,16.6,14.975,16.25,413330.2,0.0,1.0
2022-07-27,3.26,3.28,3.14,3.19,861335,16.3,16.4,15.7,15.95,172267,0.0,1.0
2022-07-28,3.46,3.47,3.23,3.28,1024775,17.3,17.35,16.15,16.4,204955,0.0,1.0
2022-07-29,3.53,3.54,3.385,3.46,948459,17.65,17.7,16.925,17.3,189691.8,0.0,1.0
2022-08-01,3.86,3.92,3.54,3.61,1783940,19.3,19.6,17.7,18.05,356788,0.0,1.0
2022-08-02,4.13,4.21,3.77,3.88,2498490,20.65,21.05,18.85,19.4,499698,0.0,1.0
2022-08-03,4.32,4.32,4.07,4.18,1958249,21.6,21.6,20.35,20.9,391649.8,0.0,1.0
2022-08-04,4.1,4.47,3.93,4.25,1611896,20.5,22.35,19.65,21.25,322379.2,0.0,1.0
2022-08-05,4.6,4.6,4.0,4.1,1945590,23.0,23.0,20.0,20.5,389118,0.0,1.0
2022-08-08,4.46,4.64,4.27,4.6,2389841,22.3,23.2,21.35,23.0,477968.2,0.0,1.0
2022-08-09,4.11,4.4,4.005,4.36,1619843,20.55,22.0,20.025,21.8,323968.6,0.0,1.0
2022-08-10,4.27,4.3,4.1833,4.3,1792923,21.35,21.5,20.9165,21.5,358584.6,0.0,1.0
2022-08-11,3.99,4.405,3.94,4.35,2525988,19.95,22.025,19.7,21.75,505197.6,0.0,1.0
2022-08-12,4.03,4.09,3.87,4.05,2448172,20.15,20.45,19.35,20.25,489634.4,0.0,1.0
2022-08-15,4.09,4.1,3.98,4.05,1649442,20.45,20.5,19.9,20.25,329888.4,0.0,1.0
2022-08-16,3.88,4.1,3.82,4.1,2515622,19.4,20.5,19.1,20.5,503124.4,0.0,1.0
2022-08-17,3.36,3.86,3.34,3.84,2679714,16.8,19.3,16.7,19.2,535942.8,0.0,1.0
2022-08-18,3.43,3.45,3.335,3.43,1748138,17.15,17.25,16.675,17.15,349627.6,0.0,1.0
2022-08-19,3.12,3.39,3.1,3.34,2106210,15.6,16.95,15.5,16.7,421242,0.0,1.0
2022-08-22,3.02,3.15,2.98,3.1,2120232,15.1,15.75,14.9,15.5,424046.4,0.0,1.0
2022-08-23,3.0,3.165,2.96,3.05,2082710,15.0,15.825,14.8,15.25,416542,0.0,1.0
2022-08-24,3.0,3.13,2.94,2.97,2010153,15.0,15.65,14.7,14.85,402030.6,0.0,1.0
2022-08-25,2.96,3.09,2.88,3.01,2843421,14.8,15.45,14.4,15.05,568684.2,0.0,1.0
2022-08-26,2.75,3.04,2.7,2.98,2726406,13.75,15.2,13.5,14.9,545281.2,0.0,1.0
2022-08-29,2.87,2.95,2.73,2.75,1753267,14.35,14.75,13.65,13.75,350653.4,0.0,1.0
2022-08-30,2.94,2.99,2.87,2.97,1589587,14.7,14.95,14.35,14.85,317917.4,0.0,1.0
2022-08-31,3.08,3.12,2.89,2.98,3753986,15.4,15.6,14.45,14.9,750797.2,0.0,1.0
2022-09-01,2.78,3.11,2.705,3.11,1665140,13.9,15.55,13.525,15.55,333028,0.0,1.0
2022-09-02,2.75,2.83,2.67,2.83,1538264,13.75,14.15,13.35,14.15,307652.8,0.0,1.0
2022-09-06,2.82,2.85,2.66,2.78,1503989,14.1,14.25,13.3,13.9,300797.8,0.0,1.0
2022-09-07,2.83,2.895,2.7701,2.82,1044512,14.15,14.475,13.8505,14.1,208902.4,0.0,1.0
2022-09-08,2.71,2.8,2.655,2.79,1273806,13.55,14.0,13.275,13.95,254761.2,0.0,1.0
2022-09-09,2.9,2.92,2.72,2.78,1504418,14.5,14.6,13.6,13.9,300883.6,0.0,1.0
2022-09-12,2.9,2.99,2.77,2.97,1255677,14.5,14.95,13.85,14.85,251135.4,0.0,1.0
2022-09-13,2.74,2.84,2.72,2.75,967833,13.7,14.2,13.6,13.75,193566.6,0.0,1.0
2022-09-14,2.73,2.77,2.66,2.73,1184693,13.65,13.85,13.3,13.65,236938.6,0.0,1.0
2022-09-15,2.71,2.91,2.68,2.73,1524507,13.55,14.55,13.4,13.65,304901.4,0.0,1.0
2022-09-16,2.58,2.66,2.56,2.66,1663214,12.9,13.3,12.8,13.3,332642.8,0.0,1.0
2022-09-19,2.45,2.56,2.37,2.52,2360473,12.25,12.8,11.85,12.6,472094.6,0.0,1.0
2022-09-20,2.31,2.585,2.3,2.42,2470301,11.55,12.925,11.5,12.1,494060.2,0.0,1.0
2022-09-21,2.2,2.3991,2.2,2.35,2207218,11.0,11.9955,11.0,11.75,441443.6,0.0,1.0
2022-09-22,2.07,2.21,1.98,2.21,2504383,10.35,11.05,9.9,11.05,500876.6,0.0,1.0
2022-09-23,2.03,2.07,1.93,2.02,2574924,10.15,10.35,9.65,10.1,514984.8,0.0,1.0
2022-09-26,1.92,2.12,1.88,2.03,2435453,9.6,10.6,9.4,10.15,487090.6,0.0,1.0
2022-09-27,2.0,2.1,1.96,1.99,1654940,10.0,10.5,9.8,9.95,330988,0.0,1.0
2022-09-28,2.1,2.14,1.94,2.0,1266268,10.5,10.7,9.7,10.0,253253.6,0.0,1.0
2022-09-29,1.92,2.15,1.89,2.06,1526047,9.6,10.75,9.45,10.3,305209.4,0.0,1.0
2022-09-30,1.87,1.94,1.85,1.91,1834385,9.35,9.7,9.25,9.55,366877,0.0,1.0
2022-10-03,2.02,2.045,1.86,1.91,2249298,10.1,10.225,9.3,9.55,449859.6,0.0,1.0
2022-10-04,2.19,2.27,2.13,2.13,2329982,10.95,11.35,10.65,10.65,465996.4,0.0,1.0
2022-10-05,2.11,2.1697,2.025,2.14,1070028,10.55,10.8485,10.125,10.7,214005.6,0.0,1.0
2022-10-06,2.17,2.21,2.11,2.11,1006499,10.85,11.05,10.55,10.55,201299.8,0.0,1.0
2022-10-07,2.06,2.19,2.005,2.15,905901,10.3,10.95,10.025,10.75,181180.2,0.0,1.0
2022-10-10,1.96,2.1,1.9,2.08,1022301,9.8,10.5,9.5,10.4,204460.2,0.0,1.0
2022-10-11,1.95,2.035,1.85,1.95,1218769,9.75,10.175,9.25,9.75,243753.8,0.0,1.0
2022-10-12,1.91,1.99,1.87,1.94,1278535,9.55,9.95,9.35,9.7,255707,0.0,1.0
2022-10-13,1.96,1.985,1.75,1.85,1194866,9.8,9.925,8.75,9.25,238973.2,0.0,1.0
2022-10-14,1.85,2.04,1.83,2.0,1311240,9.25,10.2,9.15,10.0,262248,0.0,1.0
2022-10-17,2.04,2.04,1.89,1.91,1065112,10.2,10.2,9.45,9.55,213022.4,0.0,1.0
2022-10-18,2.03,2.175,1.96,2.11,997836,10.15,10.875,9.8,10.55,199567.2,0.0,1.0
2022-10-19,1.91,2.0,1.88,1.99,955448,9.55,10.0,9.4,9.95,191089.6,0.0,1.0
2022-10-20,1.94,2.01,1.89,1.9,698320,9.7,10.05,9.45,9.5,139664,0.0,1.0
2022-10-21,1.99,2.0,1.8725,1.95,779215,9.95,10.0,9.3625,9.75,155843,0.0,1.0
2022-10-24,1.88,2.03,1.86,1.99,1149473,9.4,10.15,9.3,9.95,229894.6,0.0,1.0
2022-10-25,2.12,2.12,1.87,1.88,1473478,10.6,10.6,9.35,9.4,294695.6,0.0,1.0
2022-10-26,2.03,2.16,2.02,2.08,1290402,10.15,10.8,10.1,10.4,258080.4,0.0,1.0
2022-10-27,1.98,2.11,1.97,2.09,768918,9.9,10.55,9.85,10.45,153783.6,0.0,1.0
2022-10-28,1.96,1.98,1.885,1.97,1247380,9.8,9.9,9.425,9.85,249476,0.0,1.0
2022-10-31,2.0,2.02,1.925,2.0,1496606,10.0,10.1,9.625,10.0,299321.2,0.0,1.0
2022-11-01,1.89,2.08,1.87,2.08,862899,9.45,10.4,9.35,10.4,172579.8,0.0,1.0
2022-11-02,1.77,1.92,1.76,1.87,1775422,8.85,9.6,8.8,9.35,355084.4,0.0,1.0
2022-11-03,1.77,1.855,1.7516,1.77,1042066,8.85,9.275,8.758,8.85,208413.2,0.0,1.0
2022-11-04,1.8,1.835,1.72,1.83,982495,9.0,9.175,8.6,9.15,196499,0.0,1.0
2022-11-07,1.86,1.89,1.79,1.86,933843,9.3,9.45,8.95,9.3,186768.6,0.0,1.0
2022-11-08,1.8,1.88,1.76,1.88,973806,9.0,9.4,8.8,9.4,194761.2,0.0,1.0
2022-11-09,1.61,1.78,1.56,1.75,2299088,8.05,8.9,7.8,8.75,459817.6,0.0,1.0
2022-11-10,1.8,1.8,1.625,1.65,1677093,9.0,9.0,8.125,8.25,335418.6,0.0,1.0
2022-11-11,2.02,2.075,1.8,1.8,2084138,10.1,10.375,9.0,9.0,416827.6,0.0,1.0
2022-11-14,2.02,2.0799,1.95,2.02,1522691,10.1,10.3995,9.75,10.1,304538.2,0.0,1.0
2022-11-15,2.28,2.385,2.08,2.08,2690442,11.4,11.925,10.4,10.4,538088.4,0.0,1.0
2022-11-16,1.91,2.26,1.88,2.24,1660818,9.55,11.3,9.4,11.2,332163.6,0.0,1.0
2022-11-17,1.81,1.9,1.8,1.9,1254340,9.05,9.5,9.0,9.5,250868,0.0,1.0
2022-11-18,1.72,1.94,1.7,1.94,1752373,8.6,9.7,8.5,9.7,350474.6,0.0,1.0
2022-11-21,1.63,1.72,1.6,1.71,1687107,8.15,8.6,8.0,8.55,337421.4,0.0,1.0
2022-11-22,1.58,1.64,1.55,1.63,1467370,7.9,8.2,7.75,8.15,293474,0.0,1.0
2022-11-23,1.62,1.64,1.56,1.6,892254,8.1,8.2,7.8,8.0,178450.8,0.0,1.0
2022-11-25,1.57,1.6,1.54,1.59,704061,7.85,8.0,7.7,7.95,140812.2,0.0,1.0
2022-11-28,1.49,1.58,1.46,1.58,1754741,7.45,7.9,7.3,7.9,350948.2,0.0,1.0
2022-11-29,1.66,1.73,1.495,1.5,2452830,8.3,8.65,7.475,7.5,490566,0.0,1.0
2022-11-30,1.68,1.71,1.57,1.67,1555296,8.4,8.55,7.85,8.35,311059.2,0.0,1.0
2022-12-01,1.69,1.78,1.655,1.69,1168188,8.45,8.9,8.275,8.45,233637.6,0.0,1.0
2022-12-02,1.76,1.775,1.62,1.65,922417,8.8,8.875,8.1,8.25,184483.4,0.0,1.0
2022-12-05,1.76,1.7788,1.7,1.77,1121460,8.8,8.894,8.5,8.85,224292,0.0,1.0
2022-12-06,1.59,1.78,1.58,1.78,1223163,7.95,8.9,7.9,8.9,244632.6,0.0,1.0
2022-12-07,1.5,1.59,1.49,1.57,983050,7.5,7.95,7.45,7.85,196610,0.0,1.0
2022-12-08,1.53,1.565,1.48,1.52,964767,7.65,7.825,7.4,7.6,192953.4,0.0,1.0
2022-12-09,1.53,1.57,1.5,1.52,1094978,7.65,7.85,7.5,7.6,218995.6,0.0,1.0
2022-12-12,1.56,1.57,1.51,1.55,1347351,7.8,7.85,7.55,7.75,269470.2,0.0,1.0
2022-12-13,1.54,1.71,1.53,1.63,1428894,7.7,8.55,7.65,8.15,285778.8,0.0,1.0
2022-12-14,1.54,1.57,1.5,1.52,2000252,7.7,7.85,7.5,7.6,400050.4,0.0,1.0
2022-12-15,1.53,1.58,1.51,1.51,1715434,7.65,7.9,7.55,7.55,343086.8,0.0,1.0
2022-12-16,1.48,1.54,1.47,1.53,2532819,7.4,7.7,7.35,7.65,506563.8,0.0,1.0
2022-12-19,1.42,1.49,1.39,1.49,2150608,7.1,7.45,6.95,7.45,430121.6,0.0,1.0
2022-12-20,1.42,1.495,1.415,1.42,1440346,7.1,7.475,7.075,7.1,288069.2,0.0,1.0
2022-12-21,1.4,1.46,1.39,1.41,884020,7.0,7.3,6.95,7.05,176804,0.0,1.0
2022-12-22,1.31,1.395,1.275,1.39,1602854,6.55,6.975,6.375,6.95,320570.8,0.0,1.0
2022-12-23,1.27,1.31,1.2,1.29,1222457,6.35,6.55,6.0,6.45,244491.4,0.0,1.0
2022-12-27,1.22,1.27,1.21,1.25,1230741,6.1,6.35,6.05,6.25,246148.2,0.0,1.0
2022-12-28,1.24,1.29,1.2,1.2,1042485,6.2,6.45,6.0,6.0,208497,0.0,1.0
2022-12-29,1.34,1.3785,1.26,1.31,1191455,6.7,6.8925,6.3,6.55,238291,0.0,1.0
2022-12-30,1.36,1.38,1.3,1.3,1520226,6.8,6.9,6.5,6.5,304045.2,0.0,1.0
2023-01-03,1.28,1.42,1.25,1.38,999390,6.4,7.1,6.25,6.9,199878,0.0,1.0
2023-01-04,1.28,1.31,1.22,1.27,793021,6.4,6.55,6.1,6.35,158604.2,0.0,1.0
2023-01-05,1.19,1.28,1.17,1.27,1542128,5.95,6.4,5.85,6.35,308425.6,0.0,1.0
2023-01-06,1.27,1.28,1.19,1.2,1531747,6.35,6.4,5.95,6.0,306349.4,0.0,1.0
2023-01-09,1.38,1.41,1.29,1.32,959380,6.9,7.05,6.45,6.6,191876,0.0,1.0
2023-01-10,1.45,1.48,1.34,1.41,1201984,7.25,7.4,6.7,7.05,240396.8,0.0,1.0
2023-01-11,1.53,1.605,1.42,1.48,2366057,7.65,8.025,7.1,7.4,473211.4,0.0,1.0
2023-01-12,1.67,1.7,1.51,1.53,1859323,8.35,8.5,7.55,7.65,371864.6,0.0,1.0
2023-01-13,1.69,1.69,1.61,1.65,1132547,8.45,8.45,8.05,8.25,226509.4,0.0,1.0
2023-01-17,1.71,1.75,1.68,1.7,1069577,8.55,8.75,8.4,8.5,213915.4,0.0,1.0
2023-01-18,1.69,1.795,1.645,1.75,1211243,8.45,8.975,8.225,8.75,242248.6,0.0,1.0
2023-01-19,1.59,1.65,1.54,1.63,975317,7.95,8.25,7.7,8.15,195063.4,0.0,1.0
2023-01-20,1.65,1.67,1.56,1.61,833053,8.25,8.35,7.8,8.05,166610.6,0.0,1.0
2023-01-23,1.72,1.73,1.605,1.64,1091984,8.6,8.65,8.025,8.2,218396.8,0.0,1.0
2023-01-24,1.6,1.75,1.6,1.75,960930,8.0,8.75,8.0,8.75,192186,0.0,1.0
2023-01-25,1.66,1.67,1.5313,1.62,1269766,8.3,8.35,7.6565,8.1,253953.2,0.0,1.0
2023-01-26,1.67,1.745,1.59,1.72,687536,8.35,8.725,7.95,8.6,137507.2,0.0,1.0
2023-01-27,1.7,1.745,1.61,1.62,884727,8.5,8.725,8.05,8.1,176945.4,0.0,1.0
2023-01-30,1.61,1.69,1.6,1.65,956185,8.05,8.45,8.0,8.25,191237,0.0,1.0
2023-01-31,1.69,1.76,1.615,1.63,1779534,8.45,8.8,8.075,8.15,355906.8,0.0,1.0
2023-02-01,1.91,1.94,1.68,1.68,1564693,9.55,9.7,8.4,8.4,312938.6,0.0,1.0
2023-02-02,2.0,2.1,1.92,2.0,2023402,10.0,10.5,9.6,10.0,404680.4,0.0,1.0
2023-02-03,1.91,2.03,1.8824,1.99,1208379,9.55,10.15,9.412,9.95,241675.8,0.0,1.0
2023-02-06,1.94,2.04,1.87,1.87,1131013,9.7,10.2,9.35,9.35,226202.6,0.0,1.0
2023-02-07,1.93,1.99,1.84,1.98,1115003,9.65,9.95,9.2,9.9,223000.6,0.0,1.0
2023-02-08,1.91,2.03,1.89,1.95,845690,9.55,10.15,9.45,9.75,169138,0.0,1.0
2023-02-09,1.73,1.97,1.71,1.96,1051361,8.65,9.85,8.55,9.8,210272.2,0.0,1.0
2023-02-10,1.74,1.75,1.655,1.68,646732,8.7,8.75,8.275,8.4,129346.4,0.0,1.0
2023-02-13,1.65,1.75,1.62,1.75,1084535,8.25,8.75,8.1,8.75,216907,0.0,1.0
2023-02-14,1.68,1.73,1.6001,1.63,939290,8.4,8.65,8.0005,8.15,187858,0.0,1.0
2023-02-15,1.81,1.81,1.65,1.65,738927,9.05,9.05,8.25,8.25,147785.4,0.0,1.0
2023-02-16,1.71,1.83,1.69,1.77,861247,8.55,9.15,8.45,8.85,172249.4,0.0,1.0
2023-02-17,1.73,1.75,1.665,1.7,722249,8.65,8.75,8.325,8.5,144449.8,0.0,1.0
2023-02-21,1.67,1.785,1.66,1.71,1407881,8.35,8.925,8.3,8.55,281576.2,0.0,1.0
2023-02-22,1.69,1.7491,1.63,1.68,1755399,8.45,8.7455,8.15,8.4,351079.8,0.0,1.0
2023-02-23,1.64,1.79,1.6,1.71,794682,8.2,8.95,8.0,8.55,158936.4,0.0,1.0
2023-02-24,1.59,1.62,1.51,1.6,1330634,7.95,8.1,7.55,8.0,266126.8,0.0,1.0
2023-02-27,1.64,1.67,1.57,1.57,819067,8.2,8.35,7.85,7.85,163813.4,0.0,1.0
2023-02-28,1.79,1.82,1.63,1.65,1334633,8.95,9.1,8.15,8.25,266926.6,0.0,1.0
2023-03-01,1.78,1.955,1.7413,1.85,1591210,8.9,9.775,8.7065,9.25,318242,0.0,1.0
2023-03-02,1.75,1.81,1.72,1.76,821485,8.75,9.05,8.6,8.8,164297,0.0,1.0
2023-03-03,1.92,1.94,1.76,1.76,1034422,9.6,9.7,8.8,8.8,206884.4,0.0,1.0
2023-03-06,1.76,2.0,1.75,1.94,1196141,8.8,10.0,8.75,9.7,239228.2,0.0,1.0
2023-03-07,1.62,1.81,1.62,1.81,949738,8.1,9.05,8.1,9.05,189947.6,0.0,1.0
2023-03-08,1.7,1.7194,1.57,1.62,1099646,8.5,8.597,7.85,8.1,219929.2,0.0,1.0
2023-03-09,1.62,1.71,1.61,1.66,752345,8.1,8.55,8.05,8.3,150469,0.0,1.0
2023-03-10,1.58,1.69,1.57,1.64,978406,7.9,8.45,7.85,8.2,195681.2,0.0,1.0
2023-03-13,1.7,1.735,1.52,1.55,1456674,8.5,8.675,7.6,7.75,291334.8,0.0,1.0
2023-03-14,1.66,1.81,1.62,1.76,1106843,8.3,9.05,8.1,8.8,221368.6,0.0,1.0
2023-03-15,1.62,1.65,1.55,1.6,1734762,8.1,8.25,7.75,8.0,346952.4,0.0,1.0
2023-03-16,1.63,1.6696,1.56,1.58,1371180,8.15,8.348,7.8,7.9,274236,0.0,1.0
2023-03-17,1.64,1.65,1.58,1.64,1623521,8.2,8.25,7.9,8.2,324704.2,0.0,1.0
2023-03-20,1.47,1.635,1.46,1.63,1679708,7.35,8.175,7.3,8.15,335941.6,0.0,1.0
2023-03-21,1.54,1.57,1.48,1.5,1274190,7.7,7.85,7.4,7.5,254838,0.0,1.0
2023-03-22,1.41,1.56,1.385,1.56,1534376,7.05,7.8,6.925,7.8,306875.2,0.0,1.0
2023-03-23,1.42,1.5185,1.35,1.42,1876073,7.1,7.5925,6.75,7.1,375214.6,0.0,1.0
2023-03-24,1.18,1.41,1.17,1.41,3189135,5.9,7.05,5.85,7.05,637827,0.0,1.0
2023-03-27,1.13,1.2301,1.11,1.23,2094112,5.65,6.1505,5.55,6.15,418822.4,0.0,1.0
2023-03-28,1.14,1.16,1.09,1.11,1385171,5.7,5.8,5.45,5.55,277034.2,0.0,1.0
2023-03-29,1.14,1.17,1.08,1.17,1513989,5.7,5.85,5.4,5.85,302797.8,0.0,1.0
2023-03-30,1.12,1.22,1.12,1.16,939347,5.6,6.1,5.6,5.8,187869.4,0.0,1.0
2023-03-31,1.19,1.2,1.11,1.11,905901,5.95,6.0,5.55,5.55,181180.2,0.0,1.0
2023-04-03,1.16,1.2,1.12,1.19,884269,5.8,6.0,5.6,5.95,176853.8,0.0,1.0
2023-04-04,1.08,1.17,1.07,1.17,959759,5.4,5.85,5.35,5.85,191951.8,0.0,1.0
2023-04-05,1.02,1.12,1.01,1.12,1029980,5.1,5.6,5.05,5.6,205996,0.0,1.0
2023-04-06,1.04,1.05,1.0,1.02,761648,5.2,5.25,5.0,5.1,152329.6,0.0,1.0
2023-04-10,1.02,1.05,1.0,1.04,903683,5.1,5.25,5.0,5.2,180736.6,0.0,1.0
2023-04-11,1.02,1.09,1.01,1.03,819072,5.1,5.45,5.05,5.15,163814.4,0.0,1.0
2023-04-12,0.9201,1.09,0.917,1.04,2724193,4.6005,5.45,4.585,5.2,544838.6,0.0,1.0
2023-04-13,1.13,1.17,0.9217,0.9302,2016959,5.65,5.85,4.6085,4.651,403391.8,0.0,1.0
2023-04-14,1.05,1.1306,1.03,1.13,950852,5.25,5.653,5.15,5.65,190170.4,0.0,1.0
2023-04-17,1.08,1.1,1.04,1.08,751991,5.4,5.5,5.2,5.4,150398.2,0.0,1.0
2023-04-18,1.06,1.13,1.055,1.11,827309,5.3,5.65,5.275,5.55,165461.8,0.0,1.0
2023-04-19,1.02,1.0899,1.01,1.06,742953,5.1,5.4495,5.05,5.3,148590.6,0.0,1.0
2023-04-20,0.9902,1.04,0.9821,1.02,815281,4.951,5.2,4.9105,5.1,163056.2,0.0,1.0
2023-04-21,1.02,1.035,0.9663,0.991,633915,5.1,5.175,4.8315,4.955,126783,0.0,1.0
2023-04-24,0.9475,1.01,0.9328,0.9889,892286,4.7375,5.05,4.664,4.9445,178457.2,0.0,1.0
2023-04-25,0.925,0.9398,0.90155,0.93,740916,4.625,4.699,4.50775,4.65,148183.2,0.0,1.0
2023-04-26,0.9726,1.01,0.93,0.9321,565537,4.863,5.05,4.65,4.6605,113107.4,0.0,1.0
2023-04-27,1.02,1.03,0.9502,0.97,806637,5.1,5.15,4.751,4.85,161327.4,0.0,1.0
2023-04-28,0.9919,1.04,0.97,1.04,865063,4.9595,5.2,4.85,5.2,173012.6,0.0,1.0
2023-05-01,0.9416,1.03,0.9217,1.0,631892,4.708,5.15,4.6085,5.0,126378.4,0.0,1.0
2023-05-02,0.9032,0.95,0.8901,0.93,1104143,4.516,4.75,4.4505,4.65,220828.6,0.0,1.0
2023-05-03,1.01,1.05,0.9,0.9,1350068,5.05,5.25,4.5,4.5,270013.6,0.0,1.0
2023-05-04,1.02,1.04,1.0,1.0,470289,5.1,5.2,5.0,5.0,94057.8,0.0,1.0
2023-05-05,1.08,1.1,1.02,1.03,653493,5.4,5.5,5.1,5.15,130698.6,0.0,1.0
2023-05-08,1.22,1.26,1.16,1.26,1679870,6.1,6.3,5.8,6.3,335974,0.0,1.0
2023-05-09,1.15,1.21,1.1,1.21,835144,5.75,6.05,5.5,6.05,167028.8,0.0,1.0
2023-05-10,1.1,1.21,1.09,1.12,1062229,5.5,6.05,5.45,5.6,212445.8,0.0,1.0
2023-05-11,1.04,1.18,1.025,1.18,952640,5.2,5.9,5.125,5.9,190528,0.0,1.0
2023-05-12,0.9778,1.1,0.96,1.03,1700920,4.889,5.5,4.8,5.15,340184,0.0,1.0
2023-05-15,1.1,1.1,0.9949,0.9949,608792,5.5,5.5,4.9745,4.9745,121758.4,0.0,1.0
2023-05-16,1.02,1.11,1.01,1.07,624400,5.1,5.55,5.05,5.35,124880,0.0,1.0
2023-05-17,1.09,1.105,1.01,1.04,975367,5.45,5.525,5.05,5.2,195073.4,0.0,1.0
2023-05-18,1.1,1.12,1.04,1.05,872207,5.5,5.6,5.2,5.25,174441.4,0.0,1.0
2023-05-19,0.9701,1.11,0.96,1.11,2565125,4.8505,5.55,4.8,5.55,513025,0.0,1.0
2023-05-22,1.09,1.09,0.9602,0.9701,1696236,5.45,5.45,4.801,4.8505,339247.2,0.0,1.0
2023-05-23,1.11,1.17,1.0813,1.09,1053119,5.55,5.85,5.4065,5.45,210623.8,0.0,1.0
2023-05-24,1.07,1.1,1.05,1.08,659983,5.35,5.5,5.25,5.4,131996.6,0.0,1.0
2023-05-25,1.1,1.11,1.06,1.08,565036,5.5,5.55,5.3,5.4,113007.2,0.0,1.0
2023-05-26,1.15,1.15,1.08,1.08,923283,5.75,5.75,5.4,5.4,184656.6,0.0,1.0
2023-05-30,1.24,1.28,1.17,1.19,1183240,6.2,6.4,5.85,5.95,236648,0.0,1.0
2023-05-31,1.2,1.25,1.15,1.23,3140813,6.0,6.25,5.75,6.15,628162.6,0.0,1.0
2023-06-01,1.31,1.34,1.2,1.2,988256,6.55,6.7,6.0,6.0,197651.2,0.0,1.0
2023-06-02,1.41,1.41,1.31,1.34,1092452,7.05,7.05,6.55,6.7,218490.4,0.0,1.0
2023-06-05,1.34,1.41,1.31,1.41,941200,6.7,7.05,6.55,7.05,188240,0.0,1.0
2023-06-06,1.43,1.505,1.31,1.31,1095919,7.15,7.525,6.55,6.55,219183.8,0.0,1.0
2023-06-07,1.4,1.52,1.36,1.47,934899,7.0,7.6,6.8,7.35,186979.8,0.0,1.0
2023-06-08,1.39,1.435,1.351,1.4,694540,6.95,7.175,6.755,7.0,138908,0.0,1.0
2023-06-09,1.39,1.4798,1.36,1.4,620741,6.95,7.399,6.8,7.0,124148.2,0.0,1.0
2023-06-12,1.38,1.45,1.36,1.43,999458,6.9,7.25,6.8,7.15,199891.6,0.0,1.0
2023-06-13,1.47,1.5,1.39,1.4,1285821,7.35,7.5,6.95,7.0,257164.2,0.0,1.0
2023-06-14,1.39,1.51,1.35,1.48,945709,6.95,7.55,6.75,7.4,189141.8,0.0,1.0
2023-06-15,1.48,1.48,1.32,1.38,1179462,7.4,7.4,6.6,6.9,235892.4,0.0,1.0
2023-06-16,1.32,1.51,1.315,1.5,1513939,6.6,7.55,6.575,7.5,302787.8,0.0,1.0
2023-06-20,1.25,1.34,1.21,1.34,1081589,6.25,6.7,6.05,6.7,216317.8,0.0,1.0
2023-06-21,1.18,1.25,1.16,1.23,1052700,5.9,6.25,5.8,6.15,210540,0.0,1.0
2023-06-22,1.14,1.21,1.14,1.16,870398,5.7,6.05,5.7,5.8,174079.6,0.0,1.0
2023-06-23,1.18,1.19,1.11,1.14,2776710,5.9,5.95,5.55,5.7,555342,0.0,1.0
2023-06-26,1.21,1.225,1.14,1.17,1145064,6.05,6.125,5.7,5.85,229012.8,0.0,1.0
2023-06-27,1.22,1.26,1.15,1.26,855737,6.1,6.3,5.75,6.3,171147.4,0.0,1.0
2023-06-28,1.18,1.23,1.16,1.21,660944,5.9,6.15,5.8,6.05,132188.8,0.0,1.0
2023-06-29,1.27,1.27,1.15,1.16,637510,6.35,6.35,5.75,5.8,127502,0.0,1.0
2023-06-30,1.25,1.32,1.23,1.25,1194926,6.25,6.6,6.15,6.25,238985.2,0.0,1.0
2023-07-03,1.19,1.29,1.18,1.23,711240,5.95,6.45,5.9,6.15,142248,0.0,1.0
2023-07-05,1.15,1.23,1.12,1.22,883787,5.75,6.15,5.6,6.1,176757.4,0.0,1.0
2023-07-06,1.16,1.16,1.05,1.14,2017679,5.8,5.8,5.25,5.7,403535.8,0.0,1.0
2023-07-07,1.22,1.24,1.15,1.17,592647,6.1,6.2,5.75,5.85,118529.4,0.0,1.0
2023-07-10,1.33,1.34,1.2104,1.24,712877,6.65,6.7,6.052,6.2,142575.4,0.0,1.0
2023-07-11,1.37,1.4,1.335,1.34,674235,6.85,7.0,6.675,6.7,134847,0.0,1.0
2023-07-12,1.35,1.43,1.335,1.43,676307,6.75,7.15,6.675,7.15,135261.4,0.0,1.0
2023-07-13,1.38,1.43,1.32,1.32,724948,6.9,7.15,6.6,6.6,144989.6,0.0,1.0
2023-07-14,1.29,1.39,1.27,1.39,688346,6.45,6.95,6.35,6.95,137669.2,0.0,1.0
2023-07-17,1.33,1.37,1.27,1.29,533458,6.65,6.85,6.35,6.45,106691.6,0.0,1.0
2023-07-18,1.35,1.38,1.32,1.34,485640,6.75,6.9,6.6,6.7,97128,0.0,1.0
2023-07-19,1.29,1.38,1.28,1.35,656891,6.45,6.9,6.4,6.75,131378.2,0.0,1.0
2023-07-20,1.22,1.3,1.21,1.3,586337,6.1,6.5,6.05,6.5,117267.4,0.0,1.0
2023-07-21,1.26,1.28,1.19,1.23,671672,6.3,6.4,5.95,6.15,134334.4,0.0,1.0
2023-07-24,1.26,1.285,1.24,1.25,472033,6.3,6.425,6.2,6.25,94406.6,0.0,1.0
2023-07-25,1.2,1.275,1.19,1.25,744863,6.0,6.375,5.95,6.25,148972.6,0.0,1.0
2023-07-26,1.24,1.295,1.18,1.19,501774,6.2,6.475,5.9,5.95,100354.8,0.0,1.0
2023-07-27,1.18,1.29,1.16,1.27,604624,5.9,6.45,5.8,6.35,120924.8,0.0,1.0
2023-07-28,1.22,1.24,1.18,1.18,549595,6.1,6.2,5.9,5.9,109919,0.0,1.0
2023-07-31,1.25,1.265,1.2,1.2,804138,6.25,6.325,6.0,6.0,160827.6,0.0,1.0
2023-08-01,1.24,1.26,1.18,1.25,921719,6.2,6.3,5.9,6.25,184343.8,0.0,1.0
2023-08-02,1.16,1.225,1.16,1.22,885747,5.8,6.125,5.8,6.1,177149.4,0.0,1.0
2023-08-03,1.12,1.2,1.12,1.12,935094,5.6,6.0,5.6,5.6,187018.8,0.0,1.0
2023-08-04,1.16,1.19,1.11,1.13,2653050,5.8,5.95,5.55,5.65,530610,0.0,1.0
2023-08-07,1.14,1.19,1.1,1.19,785633,5.7,5.95,5.5,5.95,157126.6,0.0,1.0
2023-08-08,1.1,1.12,1.07,1.11,751409,5.5,5.6,5.35,5.55,150281.8,0.0,1.0
2023-08-09,1.01,1.14,1.0,1.1,1348892,5.05,5.7,5.0,5.5,269778.4,0.0,1.0
2023-08-10,1.05,1.08,1.01,1.04,911573,5.25,5.4,5.05,5.2,182314.6,0.0,1.0
2023-08-11,1.08,1.1,1.03,1.05,486065,5.4,5.5,5.15,5.25,97213,0.0,1.0
2023-08-14,1.02,1.08,1.02,1.07,599288,5.1,5.4,5.1,5.35,119857.6,0.0,1.0
2023-08-15,1.02,1.0491,1.0,1.02,657194,5.1,5.2455,5.0,5.1,131438.8,0.0,1.0
2023-08-16,1.07,1.1199,1.0,1.0,1666640,5.35,5.5995,5.0,5.0,333328,0.0,1.0
2023-08-17,1.02,1.1,1.02,1.1,1549818,5.1,5.5,5.1,5.5,309963.6,0.0,1.0
2023-08-18,1.02,1.07,1.01,1.02,702804,5.1,5.35,5.05,5.1,140560.8,0.0,1.0
2023-08-21,0.9877,1.03,0.9708,1.02,1348970,4.9385,5.15,4.854,5.1,269794,0.0,1.0
2023-08-22,0.9886,1.01,0.98,0.99,554170,4.943,5.05,4.9,4.95,110834,0.0,1.0
2023-08-23,1.04,1.05,0.9901,0.9948,681105,5.2,5.25,4.9505,4.974,136221,0.0,1.0
2023-08-24,0.9944,1.05,0.9944,1.05,536009,4.972,5.25,4.972,5.25,107201.8,0.0,1.0
2023-08-25,0.9978,1.02,0.98,0.99,574415,4.989,5.1,4.9,4.95,114883,0.0,1.0
2023-08-28,1.01,1.03,1.0,1.03,468382,5.05,5.15,5.0,5.15,93676.4,0.0,1.0
2023-08-29,1.03,1.04,1.0,1.02,452613,5.15,5.2,5.0,5.1,90522.6,0.0,1.0
2023-08-30,1.02,1.04,1.01,1.03,420980,5.1,5.2,5.05,5.15,84196,0.0,1.0
2023-08-31,0.9426,1.04,0.935,1.03,1719668,4.713,5.2,4.675,5.15,343933.6,0.0,1.0
2023-09-01,0.9901,1.005,0.93805,0.968,1187416,4.9505,5.025,4.69025,4.84,237483.2,0.0,1.0
2023-09-05,1.08,1.08,0.993,1.0,992697,5.4,5.4,4.965,5.0,198539.4,0.0,1.0
2023-09-06,1.02,1.08,1.01,1.07,425681,5.1,5.4,5.05,5.35,85136.2,0.0,1.0
2023-09-07,0.9545,1.01,0.935,1.0,1026862,4.7725,5.05,4.675,5.0,205372.4,0.0,1.0
2023-09-08,0.9371,0.9747,0.915,0.95,737437,4.6855,4.8735,4.575,4.75,147487.4,0.0,1.0
2023-09-11,0.92,0.98,0.9072,0.9442,1422345,4.6,4.9,4.536,4.721,284469,0.0,1.0
2023-09-12,0.926,0.9759,0.9105,0.95,1022797,4.63,4.8795,4.5525,4.75,204559.4,0.0,1.0
2023-09-13,0.8801,0.9466,0.88,0.9252,957556,4.4005,4.733,4.4,4.626,191511.2,0.0,1.0
2023-09-14,0.8943,0.92,0.8727,0.88,600445,4.4715,4.6,4.3635,4.4,120089,0.0,1.0
2023-09-15,0.8527,0.9,0.8527,0.9,1548107,4.2635,4.5,4.2635,4.5,309621.4,0.0,1.0
2023-09-18,0.8505,0.882148,0.8401,0.86,705362,4.2525,4.41074,4.2005,4.3,141072.4,0.0,1.0
2023-09-19,0.8334,0.8511,0.8129,0.84,544349,4.167,4.2555,4.0645,4.2,108869.8,0.0,1.0
2023-09-20,0.795,0.85,0.7906,0.85,835505,3.975,4.25,3.953,4.25,167101,0.0,1.0
2023-09-21,0.7708,0.802899,0.76,0.79,685527,3.854,4.014495,3.8,3.95,137105.4,0.0,1.0
2023-09-22,0.7577,0.78175,0.747,0.7761,574258,3.7885,3.90875,3.735,3.8805,114851.6,0.0,1.0
2023-09-25,0.7245,0.7562,0.701,0.735,954058,3.6225,3.781,3.505,3.675,190811.6,0.0,1.0
2023-09-26,0.7174,0.748,0.7074,0.7074,801153,3.587,3.74,3.537,3.537,160230.6,0.0,1.0
2023-09-27,0.7387,0.76,0.7163,0.7163,462331,3.6935,3.8,3.5815,3.5815,92466.2,0.0,1.0
2023-09-28,0.7582,0.7699,0.739,0.76,1192234,3.791,3.8495,3.695,3.8,238446.8,0.0,1.0
2023-09-29,0.7649,0.8082,0.76,0.7809,544720,3.8245,4.041,3.8,3.9045,108944,0.0,1.0
2023-10-02,0.7237,0.7877,0.7212,0.77,973084,3.6185,3.9385,3.606,3.85,194616.8,0.0,1.0
2023-10-03,0.67,0.7188,0.67,0.7165,1106134,3.35,3.594,3.35,3.5825,221226.8,0.0,1.0
2023-10-04,0.7301,0.7399,0.6699,0.6699,1079699,3.6505,3.6995,3.3495,3.3495,215939.8,0.0,1.0
2023-10-05,0.6896,0.7497,0.686,0.72,906313,3.448,3.7485,3.43,3.6,181262.6,0.0,1.0
2023-10-06,0.7303,0.7448,0.69,0.69,583778,3.6515,3.724,3.45,3.45,116755.6,0.0,1.0
2023-10-09,0.7199,0.7391,0.69,0.7254,697724,3.5995,3.6955,3.45,3.627,139544.8,0.0,1.0
2023-10-10,0.7553,0.7975,0.7285,0.732,651132,3.7765,3.9875,3.6425,3.66,130226.4,0.0,1.0
2023-10-11,0.7656,0.79,0.755,0.78,264343,3.828,3.95,3.775,3.9,52868.6,0.0,1.0
2023-10-12,0.727,0.7799,0.7201,0.75,437183,3.635,3.8995,3.6005,3.75,87436.6,0.0,1.0
2023-10-13,0.7202,0.739,0.68455,0.71,485119,3.601,3.695,3.42275,3.55,97023.8,0.0,1.0
2023-10-16,0.7241,0.7384,0.7,0.7,423150,3.6205,3.692,3.5,3.5,84630,0.0,1.0
2023-10-17,0.7444,0.7574,0.7101,0.72,485994,3.722,3.787,3.5505,3.6,97198.8,0.0,1.0
2023-10-18,0.6812,0.7418,0.673,0.74,766892,3.406,3.709,3.365,3.7,153378.4,0.0,1.0
2023-10-19,0.6309,0.68,0.63,0.67,537302,3.1545,3.4,3.15,3.35,107460.4,0.0,1.0
2023-10-20,0.6189,0.66,0.6105,0.6426,590991,3.0945,3.3,3.0525,3.213,118198.2,0.0,1.0
2023-10-23,0.5765,0.61,0.5701,0.6003,863742,2.8825,3.05,2.8505,3.0015,172748.4,0.0,1.0
2023-10-24,0.5759,0.6,0.571,0.573,611994,2.8795,3.0,2.855,2.865,122398.8,0.0,1.0
2023-10-25,0.5402,0.59355,0.507,0.59,1261652,2.701,2.96775,2.535,2.95,252330.4,0.0,1.0
2023-10-26,0.5477,0.55,0.5252,0.5402,383268,2.7385,2.75,2.626,2.701,76653.6,0.0,1.0
2023-10-27,0.5147,0.547699,0.5023,0.54,690223,2.5735,2.738495,2.5115,2.7,138044.6,0.0,1.0
2023-10-30,0.4976,0.54,0.484,0.53,695181,2.488,2.7,2.42,2.65,139036.2,0.0,1.0
2023-10-31,0.498,0.5089,0.484,0.4901,726319,2.49,2.5445,2.42,2.4505,145263.8,0.0,1.0
2023-11-01,0.4756,0.496265,0.465,0.4892,571218,2.378,2.481325,2.325,2.446,114243.6,0.0,1.0
2023-11-02,0.548,0.55,0.4879,0.49,1101866,2.74,2.75,2.4395,2.45,220373.2,0.0,1.0
2023-11-03,0.6157,0.65,0.5801,0.5966,806078,3.0785,3.25,2.9005,2.983,161215.6,0.0,1.0
2023-11-06,0.6322,0.66,0.62,0.64,830794,3.161,3.3,3.1,3.2,166158.8,0.0,1.0
2023-11-07,0.6434,0.6499,0.63,0.63,468581,3.217,3.2495,3.15,3.15,93716.2,0.0,1.0
2023-11-08,0.6601,0.6601,0.611,0.648,555243,3.3005,3.3005,3.055,3.24,111048.6,0.0,1.0
2023-11-09,0.5931,0.6799,0.59,0.6597,1030046,2.9655,3.3995,2.95,3.2985,206009.2,0.0,1.0
2023-11-10,0.5809,0.6159,0.551,0.57,695671,2.9045,3.0795,2.755,2.85,139134.2,0.0,1.0
2023-11-13,0.596,0.6403,0.5578,0.58,1261926,2.98,3.2015,2.789,2.9,252385.2,0.0,1.0
2023-11-14,0.5787,0.69,0.5626,0.62,1895161,2.8935,3.45,2.813,3.1,379032.2,0.0,1.0
2023-11-15,0.5916,0.6244,0.58,0.5855,999216,2.958,3.122,2.9,2.9275,199843.2,0.0,1.0
2023-11-16,0.5399,0.5915,0.5257,0.58,1054053,2.6995,2.9575,2.6285,2.9,210810.6,0.0,1.0
2023-11-17,0.5475,0.56,0.51,0.5399,997789,2.7375,2.8,2.55,2.6995,199557.8,0.0,1.0
2023-11-20,0.56,0.59,0.5302,0.547,665027,2.8,2.95,2.651,2.735,133005.4,0.0,1.0
2023-11-21,0.54,0.5899,0.54,0.55,615883,2.7,2.9495,2.7,2.75,123176.6,0.0,1.0
2023-11-22,0.5062,0.55,0.5,0.55,734437,2.531,2.75,2.5,2.75,146887.4,0.0,1.0
2023-11-24,0.5306,0.5358,0.510001,0.52,139256,2.653,2.679,2.550005,2.6,27851.2,0.0,1.0
2023-11-27,0.5002,0.5327,0.5002,0.5325,568764,2.501,2.6635,2.501,2.6625,113752.8,0.0,1.0
2023-11-28,0.5111,0.5284,0.51,0.52,745360,2.5555,2.642,2.55,2.6,149072,0.0,1.0
2023-11-29,0.543,0.58,0.5173,0.5173,718579,2.715,2.9,2.5865,2.5865,143715.8,0.0,1.0
2023-11-30,0.5587,0.5692,0.5451,0.55,473930,2.7935,2.846,2.7255,2.75,94786,0.0,1.0
2023-12-01,0.5635,0.56999,0.5431,0.56,453721,2.8175,2.84995,2.7155,2.8,90744.2,0.0,1.0
2023-12-04,0.5586,0.5799,0.5522,0.558,629179,2.793,2.8995,2.761,2.79,125835.8,0.0,1.0
2023-12-05,0.55,0.5664,0.543,0.5621,696127,2.75,2.832,2.715,2.8105,139225.4,0.0,1.0
2023-12-06,0.5615,0.5937,0.5501,0.56,758979,2.8075,2.9685,2.7505,2.8,151795.8,0.0,1.0
2023-12-07,0.5568,0.5875,0.55,0.5691,854653,2.784,2.9375,2.75,2.8455,170930.6,0.0,1.0
2023-12-08,0.5725,0.578,0.55,0.55,542917,2.8625,2.89,2.75,2.75,108583.4,0.0,1.0
2023-12-11,0.5809,0.593,0.57,0.5817,562830,2.9045,2.965,2.85,2.9085,112566,0.0,1.0
2023-12-12,0.6872,0.73,0.58,0.59,2860998,3.436,3.65,2.9,2.95,572199.6,0.0,1.0
2023-12-13,0.7444,0.7498,0.6806,0.7,2232747,3.722,3.749,3.403,3.5,446549.4,0.0,1.0
2023-12-14,0.7903,0.8,0.736,0.736,1566894,3.9515,4.0,3.68,3.68,313378.8,0.0,1.0
2023-12-15,0.7816,0.8049,0.766762,0.8048,2751148,3.908,4.0245,3.83381,4.024,550229.6,0.0,1.0
2023-12-18,0.739,0.7888,0.6956,0.786,1301495,3.695,3.944,3.478,3.93,260299,0.0,1.0
2023-12-19,0.7524,0.768299,0.73,0.73,807008,3.762,3.841495,3.65,3.65,161401.6,0.0,1.0
2023-12-20,0.7141,0.76,0.7107,0.76,764532,3.5705,3.8,3.5535,3.8,152906.4,0.0,1.0
2023-12-21,0.7263,0.7469,0.7101,0.72,655591,3.6315,3.7345,3.5505,3.6,131118.2,0.0,1.0
2023-12-22,0.8529,0.8624,0.728,0.7352,1888366,4.2645,4.312,3.64,3.676,377673.2,0.0,1.0
2023-12-26,0.8978,0.9352,0.85,0.85,1611310,4.489,4.676,4.25,4.25,322262,0.0,1.0
2023-12-27,0.815,0.9024,0.805,0.8725,1216655,4.075,4.512,4.025,4.3625,243331,0.0,1.0
2023-12-28,0.8277,0.87,0.81,0.87,685092,4.1385,4.35,4.05,4.35,137018.4,0.0,1.0
2023-12-29,0.7577,0.854599,0.755,0.84,1412608,3.7885,4.272995,3.775,4.2,282521.6,0.0,1.0
2024-01-02,0.73,0.777,0.7163,0.77,809905,3.65,3.885,3.5815,3.85,161981,0.0,1.0
2024-01-03,1.01,1.06,0.78,0.78,10080806,5.05,5.3,3.9,3.9,2016161.2,0.0,1.0
2024-01-04,1.0,1.01,0.92,1.01,3029226,5.0,5.05,4.6,5.05,605845.2,0.0,1.0
2024-01-05,1.12,1.2,0.9601,1.0,3007199,5.6,6.0,4.8005,5.0,601439.8,0.0,1.0
2024-01-08,1.17,1.28,1.1,1.18,3330304,5.85,6.4,5.5,5.9,666060.8,0.0,1.0
2024-01-09,1.0,1.25,0.97,1.23,4374340,5.0,6.25,4.85,6.15,874868,0.0,1.0
2024-01-10,1.1,1.19,1.02,1.04,2915262,5.5,5.95,5.1,5.2,583052.4,0.0,1.0
2024-01-11,1.16,1.18,1.03,1.12,2592823,5.8,5.9,5.15,5.6,518564.6,0.0,1.0
2024-01-12,1.13,1.17,1.09,1.16,2314426,5.65,5.85,5.45,5.8,462885.2,0.0,1.0
2024-01-16,1.01,1.105,1.0,1.1,1860506,5.05,5.525,5.0,5.5,372101.2,0.0,1.0
2024-01-17,0.9401,1.02,0.930901,1.02,2249024,4.7005,5.1,4.654505,5.1,449804.8,0.0,1.0
2024-01-18,0.9301,0.9533,0.8114,0.95,1958132,4.6505,4.7665,4.057,4.75,391626.4,0.0,1.0
2024-01-19,0.9253,0.97,0.8701,0.97,1167583,4.6265,4.85,4.3505,4.85,233516.6,0.0,1.0
2024-01-22,0.9348,0.9796,0.8708,0.9725,1193130,4.674,4.898,4.354,4.8625,238626,0.0,1.0
2024-01-23,0.9435,0.9799,0.9201,0.96,644937,4.7175,4.8995,4.6005,4.8,128987.4,0.0,1.0
2024-01-24,0.8827,0.9696,0.8545,0.9648,846868,4.4135,4.848,4.2725,4.824,169373.6,0.0,1.0
2024-01-25,0.8919,0.9169,0.84175,0.9169,981375,4.4595,4.5845,4.20875,4.5845,196275,0.0,1.0
2024-01-26,0.8551,0.95,0.8351,0.9,873558,4.2755,4.75,4.1755,4.5,174711.6,0.0,1.0
2024-01-29,0.8654,0.8692,0.79,0.84,838992,4.327,4.346,3.95,4.2,167798.4,0.0,1.0
2024-01-30,0.8177,0.8853,0.8102,0.8853,768904,4.0885,4.4265,4.051,4.4265,153780.8,0.0,1.0
2024-01-31,0.852,0.9,0.81,0.83,840122,4.26,4.5,4.05,4.15,168024.4,0.0,1.0
2024-02-01,0.8269,0.8946,0.81,0.8832,828230,4.1345,4.473,4.05,4.416,165646,0.0,1.0
2024-02-02,0.87,0.88,0.814,0.82,514353,4.35,4.4,4.07,4.1,102870.6,0.0,1.0
2024-02-05,0.8343,0.87,0.82,0.86,587340,4.1715,4.35,4.1,4.3,117468,0.0,1.0
2024-02-06,0.8964,0.9292,0.83,0.85,835656,4.482,4.646,4.15,4.25,167131.2,0.0,1.0
2024-02-07,0.8415,0.928,0.8208,0.88,636788,4.2075,4.64,4.104,4.4,127357.6,0.0,1.0
2024-02-08,0.8791,0.9,0.82,0.82,614205,4.3955,4.5,4.1,4.1,122841,0.0,1.0
2024-02-09,1.07,1.08,0.8605,0.8682,2198256,5.35,5.4,4.3025,4.341,439651.2,0.0,1.0
2024-02-12,1.02,1.15,0.9999,1.05,1623480,5.1,5.75,4.9995,5.25,324696,0.0,1.0
2024-02-13,0.9414,1.04,0.935,1.0,1307556,4.707,5.2,4.675,5.0,261511.2,0.0,1.0
2024-02-14,0.9847,0.9899,0.92,0.95,767857,4.9235,4.9495,4.6,4.75,153571.4,0.0,1.0
2024-02-15,1.07,1.14,0.98,0.981,1273515,5.35,5.7,4.9,4.905,254703,0.0,1.0
2024-02-16,1.06,1.12,1.03,1.08,792474,5.3,5.6,5.15,5.4,158494.8,0.0,1.0
2024-02-20,0.9515,1.05,0.9513,1.04,1431272,4.7575,5.25,4.7565,5.2,286254.4,0.0,1.0
2024-02-21,0.9401,0.961,0.9,0.95,1005787,4.7005,4.805,4.5,4.75,201157.4,0.0,1.0
2024-02-22,0.9515,0.97,0.94,0.945,455877,4.7575,4.85,4.7,4.725,91175.4,0.0,1.0
2024-02-23,0.9533,1.03,0.9215,0.94,836629,4.7665,5.15,4.6075,4.7,167325.8,0.0,1.0
2024-02-26,1.01,1.05,0.9535,0.97,1042210,5.05,5.25,4.7675,4.85,208442,0.0,1.0
2024-02-27,0.9653,1.03,0.95,1.01,780512,4.8265,5.15,4.75,5.05,156102.4,0.0,1.0
2024-02-28,0.9417,1.02,0.931,0.931,702918,4.7085,5.1,4.655,4.655,140583.6,0.0,1.0
2024-02-29,1.01,1.02,0.9482,0.965,1284406,5.05,5.1,4.741,4.825,256881.2,0.0,1.0
2024-03-01,1.03,1.06,0.9521,1.02,873846,5.15,5.3,4.7605,5.1,174769.2,0.0,1.0
2024-03-04,1.03,1.08,0.98,1.04,1543881,5.15,5.4,4.9,5.2,308776.2,0.0,1.0
2024-03-05,1.01,1.05,0.9619,1.05,1445509,5.05,5.25,4.8095,5.25,289101.8,0.0,1.0
2024-03-06,1.09,1.12,0.995,1.02,1986336,5.45,5.6,4.975,5.1,397267.2,0.0,1.0
2024-03-07,1.19,1.22,1.08,1.1,2068140,5.95,6.1,5.4,5.5,413628,0.0,1.0
2024-03-08,1.32,1.45,1.2014,1.21,3737270,6.6,7.25,6.007,6.05,747454,0.0,1.0
2024-03-11,1.3,1.41,1.24,1.37,1310709,6.5,7.05,6.2,6.85,262141.8,0.0,1.0
2024-03-12,1.1,1.26,0.9493,1.25,3986000,5.5,6.3,4.7465,6.25,797200,0.0,1.0
2024-03-13,1.03,1.1186,1.02,1.07,1682414,5.15,5.593,5.1,5.35,336482.8,0.0,1.0
2024-03-14,0.9746,1.05,0.9701,1.05,1311091,4.873,5.25,4.8505,5.25,262218.2,0.0,1.0
2024-03-15,0.9928,1.1,0.9511,0.96,2782216,4.964,5.5,4.7555,4.8,556443.2,0.0,1.0
2024-03-18,1.01,1.06,0.98,1.0,1742559,5.05,5.3,4.9,5.0,348511.8,0.0,1.0
2024-03-19,5.2,5.54,4.65,5.16,545958,5.2,5.54,4.65,5.16,545958,0.0,0.2
2024-03-20,4.81,5.09,4.4401,5.0,746990,4.81,5.09,4.4401,5.0,746990,0.0,1.0
2024-03-21,4.36,4.96,4.2999,4.76,633187,4.36,4.96,4.2999,4.76,633187,0.0,1.0
2024-03-22,4.09,4.3,3.88,4.26,713789,4.09,4.3,3.88,4.26,713789,0.0,1.0
2024-03-25,3.9,4.15,3.89,4.0,366266,3.9,4.15,3.89,4.0,366266,0.0,1.0
2024-03-26,3.48,3.9,3.48,3.89,561369,3.48,3.9,3.48,3.89,561369,0.0,1.0
2024-03-27,3.54,3.7068,3.3099,3.41,600153,3.54,3.7068,3.3099,3.41,600153,0.0,1.0
2024-03-28,3.93,4.005,3.5,3.53,669265,3.93,4.005,3.5,3.53,669265,0.0,1.0
2024-04-01,4.14,4.18,3.7899,3.86,373276,4.14,4.18,3.7899,3.86,373276,0.0,1.0
2024-04-02,4.04,4.09,3.8327,3.97,279109,4.04,4.09,3.8327,3.97,279109,0.0,1.0
2024-04-03,4.11,4.1447,3.9,3.99,288955,4.11,4.1447,3.9,3.99,288955,0.0,1.0
2024-04-04,4.17,4.45,4.12,4.16,355772,4.17,4.45,4.12,4.16,355772,0.0,1.0
2024-04-05,3.99,4.25,3.94,4.12,233895,3.99,4.25,3.94,4.12,233895,0.0,1.0
2024-04-08,4.04,4.16,3.99,3.99,172210,4.04,4.16,3.99,3.99,172210,0.0,1.0
2024-04-09,4.19,4.3,4.07,4.07,144512,4.19,4.3,4.07,4.07,144512,0.0,1.0
2024-04-10,3.9,4.0803,3.835,4.02,301375,3.9,4.0803,3.835,4.02,301375,0.0,1.0
2024-04-11,3.89,4.04,3.72,3.91,187637,3.89,4.04,3.72,3.91,187637,0.0,1.0
2024-04-12,3.58,3.83,3.53,3.83,210378,3.58,3.83,3.53,3.83,210378,0.0,1.0
2024-04-15,3.44,3.64,3.405,3.57,256721,3.44,3.64,3.405,3.57,256721,0.0,1.0
2024-04-16,3.18,3.44,3.18,3.41,250454,3.18,3.44,3.18,3.41,250454,0.0,1.0
2024-04-17,2.98,3.25,2.94,3.21,412791,2.98,3.25,2.94,3.21,412791,0.0,1.0
2024-04-18,3.1,3.11,2.8,2.98,374114,3.1,3.11,2.8,2.98,374114,0.0,1.0
2024-04-19,3.11,3.2153,3.07,3.08,244945,3.11,3.2153,3.07,3.08,244945,0.0,1.0
2024-04-22,2.99,3.2,2.91,3.13,256643,2.99,3.2,2.91,3.13,256643,0.0,1.0
2024-04-23,3.09,3.21,2.98,3.0,252910,3.09,3.21,2.98,3.0,252910,0.0,1.0
2024-04-24,3.13,3.18,3.0,3.18,199166,3.13,3.18,3.0,3.18,199166,0.0,1.0
2024-04-25,2.94,3.09,2.91,3.06,217677,2.94,3.09,2.91,3.06,217677,0.0,1.0
2024-04-26,3.09,3.13,2.96,2.96,187834,3.09,3.13,2.96,2.96,187834,0.0,1.0
2024-04-29,3.24,3.32,3.12,3.12,194466,3.24,3.32,3.12,3.12,194466,0.0,1.0
2024-04-30,3.12,3.27,3.11,3.19,256022,3.12,3.27,3.11,3.19,256022,0.0,1.0
2024-05-01,3.07,3.24,3.025,3.12,197750,3.07,3.24,3.025,3.12,197750,0.0,1.0
2024-05-02,3.1,3.22,3.0017,3.13,333492,3.1,3.22,3.0017,3.13,333492,0.0,1.0
2024-05-03,3.42,3.62,3.2,3.2,481407,3.42,3.62,3.2,3.2,481407,0.0,1.0
2024-05-06,3.44,3.65,3.39,3.54,254245,3.44,3.65,3.39,3.54,254245,0.0,1.0
2024-05-07,3.45,3.52,3.38,3.46,186873,3.45,3.52,3.38,3.46,186873,0.0,1.0
2024-05-08,3.46,3.6,3.32,3.48,288661,3.46,3.6,3.32,3.48,288661,0.0,1.0
2024-05-09,3.49,3.63,3.36,3.47,231762,3.49,3.63,3.36,3.47,231762,0.0,1.0
2024-05-10,3.35,3.55,3.23,3.5,272273,3.35,3.55,3.23,3.5,272273,0.0,1.0
2024-05-13,3.42,3.58,3.39,3.39,159623,3.42,3.58,3.39,3.39,159623,0.0,1.0
2024-05-14,3.79,3.82,3.4601,3.49,328287,3.79,3.82,3.4601,3.49,328287,0.0,1.0
2024-05-15,3.6,3.87,3.59,3.86,178385,3.6,3.87,3.59,3.86,178385,0.0,1.0
2024-05-16,3.4,3.6002,3.38,3.58,219585,3.4,3.6002,3.38,3.58,219585,0.0,1.0
2024-05-17,3.4,3.58,3.35,3.41,160459,3.4,3.58,3.35,3.41,160459,0.0,1.0
2024-05-20,3.47,3.64,3.38,3.4,287037,3.47,3.64,3.38,3.4,287037,0.0,1.0
2024-05-21,3.3,3.5,3.26,3.46,179868,3.3,3.5,3.26,3.46,179868,0.0,1.0
2024-05-22,3.45,3.47,3.26,3.27,206494,3.45,3.47,3.26,3.27,206494,0.0,1.0
2024-05-23,3.28,3.49,3.25,3.47,309954,3.28,3.49,3.25,3.47,309954,0.0,1.0
2024-05-24,3.41,3.48,3.28,3.31,169680,3.41,3.48,3.28,3.31,169680,0.0,1.0
2024-05-28,3.3,3.49,3.285,3.45,179051,3.3,3.49,3.285,3.45,179051,0.0,1.0
2024-05-29,3.16,3.32,3.14,3.25,196653,3.16,3.32,3.14,3.25,196653,0.0,1.0
2024-05-30,3.26,3.31,3.12,3.12,133826,3.26,3.31,3.12,3.12,133826,0.0,1.0
2024-05-31,3.23,3.35,3.13,3.28,154791,3.23,3.35,3.13,3.28,154791,0.0,1.0
2024-06-03,3.31,3.37,3.17,3.27,204237,3.31,3.37,3.17,3.27,204237,0.0,1.0
2024-06-04,3.09,3.2699,3.08,3.23,210934,3.09,3.2699,3.08,3.23,210934,0.0,1.0
2024-06-05,3.06,3.15,2.96,3.1,446075,3.06,3.15,2.96,3.1,446075,0.0,1.0
2024-06-06,3.16,3.21,3.04,3.04,138398,3.16,3.21,3.04,3.04,138398,0.0,1.0
2024-06-07,3.12,3.15,3.0,3.09,246698,3.12,3.15,3.0,3.09,246698,0.0,1.0
2024-06-10,3.11,3.2,3.06,3.08,121081,3.11,3.2,3.06,3.08,121081,0.0,1.0
2024-06-11,2.99,3.14,2.92,3.06,193651,2.99,3.14,2.92,3.06,193651,0.0,1.0
2024-06-12,2.99,3.18,2.94,3.03,170899,2.99,3.18,2.94,3.03,170899,0.0,1.0
2024-06-13,2.79,2.98,2.74,2.92,136638,2.79,2.98,2.74,2.92,136638,0.0,1.0
2024-06-14,2.76,2.77,2.52,2.77,176948,2.76,2.77,2.52,2.77,176948,0.0,1.0
2024-06-17,2.76,2.832,2.7,2.7,172185,2.76,2.832,2.7,2.7,172185,0.0,1.0
2024-06-18,2.77,2.88,2.73,2.77,216068,2.77,2.88,2.73,2.77,216068,0.0,1.0
2024-06-20,2.56,2.75,2.56,2.73,265806,2.56,2.75,2.56,2.73,265806,0.0,1.0
2024-06-21,2.6,2.63,2.44,2.51,199759,2.6,2.63,2.44,2.51,199759,0.0,1.0
2024-06-24,2.58,2.66,2.5,2.6,116543,2.58,2.66,2.5,2.6,116543,0.0,1.0
2024-06-25,2.53,2.57,2.48,2.52,173052,2.53,2.57,2.48,2.52,173052,0.0,1.0
2024-06-26,2.52,2.62,2.48,2.5,147609,2.52,2.62,2.48,2.5,147609,0.0,1.0
2024-06-27,2.57,2.6,2.493,2.5,196171,2.57,2.6,2.493,2.5,196171,0.0,1.0
2024-06-28,2.52,2.63,2.46,2.54,929826,2.52,2.63,2.46,2.54,929826,0.0,1.0
2024-07-01,2.49,2.545,2.41,2.52,212179,2.49,2.545,2.41,2.52,212179,0.0,1.0
2024-07-02,2.29,2.49,2.24,2.46,374392,2.29,2.49,2.24,2.46,374392,0.0,1.0
2024-07-03,2.33,2.4,2.26,2.29,283238,2.33,2.4,2.26,2.29,283238,0.0,1.0
2024-07-05,2.35,2.38,2.2007,2.28,428838,2.35,2.38,2.2007,2.28,428838,0.0,1.0
2024-07-08,2.54,2.64,2.3,2.33,264337,2.54,2.64,2.3,2.33,264337,0.0,1.0
2024-07-09,2.72,2.78,2.57,2.59,297289,2.72,2.78,2.57,2.59,297289,0.0,1.0
2024-07-10,2.61,2.76,2.57,2.74,318466,2.61,2.76,2.57,2.74,318466,0.0,1.0
2024-07-11,2.86,2.9,2.73,2.77,226185,2.86,2.9,2.73,2.77,226185,0.0,1.0
2024-07-12,3.03,3.07,2.88,2.89,239075,3.03,3.07,2.88,2.89,239075,0.0,1.0
2024-07-15,3.4,3.48,3.09,3.09,411214,3.4,3.48,3.09,3.09,411214,0.0,1.0
2024-07-16,3.76,3.87,3.42,3.44,613899,3.76,3.87,3.42,3.44,613899,0.0,1.0
2024-07-17,3.38,3.75,3.3,3.62,385758,3.38,3.75,3.3,3.62,385758,0.0,1.0
2024-07-18,3.31,3.47,3.23,3.36,256199,3.31,3.47,3.23,3.36,256199,0.0,1.0
2024-07-19,3.29,3.34,3.12,3.3,255263,3.29,3.34,3.12,3.3,255263,0.0,1.0
2024-07-22,3.19,3.275,3.08,3.27,215039,3.19,3.275,3.08,3.27,215039,0.0,1.0
2024-07-23,3.66,3.98,3.2,3.21,1037566,3.66,3.98,3.2,3.21,1037566,0.0,1.0
2024-07-24,3.42,3.72,3.3,3.62,491434,3.42,3.72,3.3,3.62,491434,0.0,1.0
2024-07-25,3.37,3.46,3.28,3.42,325062,3.37,3.46,3.28,3.42,325062,0.0,1.0
2024-07-26,3.66,3.66,3.3641,3.45,225169,3.66,3.66,3.3641,3.45,225169,0.0,1.0
2024-07-29,3.55,3.889,3.45,3.72,384325,3.55,3.889,3.45,3.72,384325,0.0,1.0
2024-07-30,3.52,3.56,3.385,3.56,324855,3.52,3.56,3.385,3.56,324855,0.0,1.0
2024-07-31,3.63,3.78,3.4901,3.57,291425,3.63,3.78,3.4901,3.57,291425,0.0,1.0
2024-08-01,3.26,3.68,3.2,3.64,292410,3.26,3.68,3.2,3.64,292410,0.0,1.0
2024-08-02,3.16,3.19,3.06,3.09,249996,3.16,3.19,3.06,3.09,249996,0.0,1.0
2024-08-05,2.92,3.13,2.43,2.76,468990,2.92,3.13,2.43,2.76,468990,0.0,1.0
2024-08-06,2.91,3.08,2.86,2.94,231609,2.91,3.08,2.86,2.94,231609,0.0,1.0
2024-08-07,2.81,3.0491,2.76,2.97,274817,2.81,3.0491,2.76,2.97,274817,0.0,1.0
2024-08-08,2.87,2.9,2.5202,2.8,341107,2.87,2.9,2.5202,2.8,341107,0.0,1.0
2024-08-09,2.87,2.92,2.78,2.82,212955,2.87,2.92,2.78,2.82,212955,0.0,1.0
2024-08-12,2.78,2.955,2.745,2.84,457291,2.78,2.955,2.745,2.84,457291,0.0,1.0
2024-08-13,2.86,2.9417,2.83,2.83,145854,2.86,2.9417,2.83,2.83,145854,0.0,1.0
2024-08-14,2.69,2.86,2.66,2.86,171294,2.69,2.86,2.66,2.86,171294,0.0,1.0
2024-08-15,2.7,2.88,2.67,2.76,207251,2.7,2.88,2.67,2.76,207251,0.0,1.0
2024-08-16,2.77,2.84,2.7,2.7,184959,2.77,2.84,2.7,2.7,184959,0.0,1.0
2024-08-19,3.0,3.01,2.76,2.76,286860,3.0,3.01,2.76,2.76,286860,0.0,1.0
2024-08-20,2.96,3.07,2.88,3.02,215334,2.96,3.07,2.88,3.02,215334,0.0,1.0
2024-08-21,2.99,3.03,2.86,2.99,119986,2.99,3.03,2.86,2.99,119986,0.0,1.0
2024-08-22,2.89,3.0,2.835,2.99,257422,2.89,3.0,2.835,2.99,257422,0.0,1.0
2024-08-23,3.01,3.08,2.9,2.91,181177,3.01,3.08,2.9,2.91,181177,0.0,1.0
2024-08-26,2.95,3.11,2.94,3.03,273585,2.95,3.11,2.94,3.03,273585,0.0,1.0
2024-08-27,3.05,3.07,2.79,2.88,284457,3.05,3.07,2.79,2.88,284457,0.0,1.0
2024-08-28,3.18,3.26,2.98,3.01,339855,3.18,3.26,2.98,3.01,339855,0.0,1.0
2024-08-29,3.28,3.35,3.15,3.23,187412,3.28,3.35,3.15,3.23,187412,0.0,1.0
2024-08-30,3.3,3.35,3.16,3.32,141144,3.3,3.35,3.16,3.32,141144,0.0,1.0
2024-09-03,2.76,3.27,2.71,3.25,433964,2.76,3.27,2.71,3.25,433964,0.0,1.0
2024-09-04,2.52,2.79,2.5,2.79,630966,2.52,2.79,2.5,2.79,630966,0.0,1.0
2024-09-05,2.5,2.71,2.47,2.51,416084,2.5,2.71,2.47,2.51,416084,0.0,1.0
2024-09-06,2.44,2.51,2.36,2.51,322890,2.44,2.51,2.36,2.51,322890,0.0,1.0
2024-09-09,2.49,2.6,2.42,2.45,333420,2.49,2.6,2.42,2.45,333420,0.0,1.0
2024-09-10,2.41,2.51,2.38,2.49,188912,2.41,2.51,2.38,2.49,188912,0.0,1.0
2024-09-11,2.55,2.6,2.38,2.43,166322,2.55,2.6,2.38,2.43,166322,0.0,1.0
2024-09-12,2.73,2.75,2.5602,2.58,155422,2.73,2.75,2.5602,2.58,155422,0.0,1.0
2024-09-13,2.86,2.86,2.73,2.73,129988,2.86,2.86,2.73,2.73,129988,0.0,1.0
2024-09-16,2.89,2.92,2.81,2.85,98835,2.89,2.92,2.81,2.85,98835,0.0,1.0
2024-09-17,2.95,3.05,2.906,2.93,154439,2.95,3.05,2.906,2.93,154439,0.0,1.0
2024-09-18,2.88,3.0,2.85,2.95,171210,2.88,3.0,2.85,2.95,171210,0.0,1.0
2024-09-19,3.15,3.24,2.94,3.01,402551,3.15,3.24,2.94,3.01,402551,0.0,1.0
2024-09-20,3.19,3.27,3.02,3.13,530358,3.19,3.27,3.02,3.13,530358,0.0,1.0
2024-09-23,3.17,3.27,3.1178,3.22,161982,3.17,3.27,3.1178,3.22,161982,0.0,1.0
2024-09-24,3.33,3.35,3.2,3.21,131289,3.33,3.35,3.2,3.21,131289,0.0,1.0
2024-09-25,3.18,3.34,3.13,3.31,103038,3.18,3.34,3.13,3.31,103038,0.0,1.0
2024-09-26,3.45,3.45,3.27,3.31,224146,3.45,3.45,3.27,3.31,224146,0.0,1.0
2024-09-27,3.33,3.585,3.32,3.44,246245,3.33,3.585,3.32,3.44,246245,0.0,1.0
2024-09-30,3.29,3.41,3.23,3.3,175586,3.29,3.41,3.23,3.3,175586,0.0,1.0
2024-10-01,3.07,3.3,3.05,3.27,214781,3.07,3.3,3.05,3.27,214781,0.0,1.0
2024-10-02,3.15,3.24,3.03,3.07,120242,3.15,3.24,3.03,3.07,120242,0.0,1.0
2024-10-03,3.08,3.204052,3.06,3.09,114286,3.08,3.204052,3.06,3.09,114286,0.0,1.0
2024-10-04,3.28,3.28,3.06,3.16,148615,3.28,3.28,3.06,3.16,148615,0.0,1.0
2024-10-07,3.45,3.45,3.25,3.26,230083,3.45,3.45,3.25,3.26,230083,0.0,1.0
2024-10-08,3.5,3.66,3.4,3.6,286852,3.5,3.66,3.4,3.6,286852,0.0,1.0
2024-10-09,3.49,3.625,3.42,3.49,162536,3.49,3.625,3.42,3.49,162536,0.0,1.0
2024-10-10,3.46,3.47,3.3,3.47,118630,3.46,3.47,3.3,3.47,118630,0.0,1.0
2024-10-11,3.47,3.5485,3.35,3.44,162042,3.47,3.5485,3.35,3.44,162042,0.0,1.0
2024-10-14,3.45,3.52,3.26,3.49,130198,3.45,3.52,3.26,3.49,130198,0.0,1.0
2024-10-15,3.49,3.51,3.32,3.44,139399,3.49,3.51,3.32,3.44,139399,0.0,1.0
2024-10-16,3.62,3.645,3.52,3.55,232662,3.62,3.645,3.52,3.55,232662,0.0,1.0
2024-10-17,3.63,3.7,3.52,3.69,194765,3.63,3.7,3.52,3.69,194765,0.0,1.0
2024-10-18,4.16,4.1755,3.665,3.68,425861,4.16,4.1755,3.665,3.68,425861,0.0,1.0
2024-10-21,3.91,4.15,3.83,4.15,237584,3.91,4.15,3.83,4.15,237584,0.0,1.0
2024-10-22,4.12,4.165,3.78,3.87,249627,4.12,4.165,3.78,3.87,249627,0.0,1.0
2024-10-23,4.14,4.33,3.95,4.06,311107,4.14,4.33,3.95,4.06,311107,0.0,1.0
2024-10-24,4.09,4.45,4.06,4.24,231032,4.09,4.45,4.06,4.24,231032,0.0,1.0
2024-10-25,4.05,4.24,4.03,4.08,135881,4.05,4.24,4.03,4.08,135881,0.0,1.0
2024-10-28,4.48,4.58,4.03,4.14,406236,4.48,4.58,4.03,4.14,406236,0.0,1.0
2024-10-29,4.21,4.5,4.115,4.46,237845,4.21,4.5,4.115,4.46,237845,0.0,1.0
2024-10-30,4.0,4.25,3.95,4.15,281111,4.0,4.25,3.95,4.15,281111,0.0,1.0
2024-10-31,3.68,4.005,3.6,4.0,352972,3.68,4.005,3.6,4.0,352972,0.0,1.0
2024-11-01,3.94,4.15,3.76,3.76,363570,3.94,4.15,3.76,3.76,363570,0.0,1.0
2024-11-04,3.85,4.0348,3.81,3.91,202137,3.85,4.0348,3.81,3.91,202137,0.0,1.0
2024-11-05,4.05,4.16,3.82,3.82,334808,4.05,4.16,3.82,3.82,334808,0.0,1.0
2024-11-06,4.31,4.42,4.05,4.32,644843,4.31,4.42,4.05,4.32,644843,0.0,1.0
2024-11-07,4.3,4.5699,4.03,4.35,567319,4.3,4.5699,4.03,4.35,567319,0.0,1.0
2024-11-08,4.32,4.41,4.14,4.28,448331,4.32,4.41,4.14,4.28,448331,0.0,1.0
2024-11-11,4.16,4.43,4.01,4.43,559947,4.16,4.43,4.01,4.43,559947,0.0,1.0
2024-11-12,4.07,4.2386,3.9529,4.12,443279,4.07,4.2386,3.9529,4.12,443279,0.0,1.0
2024-11-13,3.85,4.12,3.85,4.09,280593,3.85,4.12,3.85,4.09,280593,0.0,1.0
2024-11-14,3.77,3.889,3.7,3.85,311236,3.77,3.889,3.7,3.85,311236,0.0,1.0
2024-11-15,3.73,3.79,3.655,3.77,222361,3.73,3.79,3.655,3.77,222361,0.0,1.0
2024-11-18,3.68,3.81,3.66,3.75,289813,3.68,3.81,3.66,3.75,289813,0.0,1.0
2024-11-19,3.66,3.74,3.57,3.69,308626,3.66,3.74,3.57,3.69,308626,0.0,1.0
2024-11-20,3.45,3.66,3.32,3.6,452132,3.45,3.66,3.32,3.6,452132,0.0,1.0
2024-11-21,3.77,3.845,3.4,3.44,321712,3.77,3.845,3.4,3.44,321712,0.0,1.0
2024-11-22,4.25,4.29,3.76,3.95,700092,4.25,4.29,3.76,3.95,700092,0.0,1.0
2024-11-25,4.5,4.61,4.31,4.44,1381735,4.5,4.61,4.31,4.44,1381735,0.0,1.0
2024-11-26,4.53,4.6,4.3,4.45,533130,4.53,4.6,4.3,4.45,533130,0.0,1.0
2024-11-27,4.75,4.78,4.48,4.57,431792,4.75,4.78,4.48,4.57,431792,0.0,1.0
2024-11-29,4.6,4.92,4.55,4.76,290969,4.6,4.92,4.55,4.76,290969,0.0,1.0
2024-12-02,4.51,4.7,4.34,4.55,545629,4.51,4.7,4.34,4.55,545629,0.0,1.0
2024-12-03,4.31,4.57,4.2101,4.49,685881,4.31,4.57,4.2101,4.49,685881,0.0,1.0
2024-12-04,4.39,4.49,4.18,4.23,278386,4.39,4.49,4.18,4.23,278386,0.0,1.0
2024-12-05,4.38,4.47,4.1904,4.38,249094,4.38,4.47,4.1904,4.38,249094,0.0,1.0
2024-12-06,4.66,5.01,4.44,4.44,805825,4.66,5.01,4.44,4.44,805825,0.0,1.0
2024-12-09,4.78,4.82,4.5,4.82,916795,4.78,4.82,4.5,4.82,916795,0.0,1.0
2024-12-10,4.47,4.88,4.46,4.78,661789,4.47,4.88,4.46,4.78,661789,0.0,1.0
2024-12-11,4.5,4.648,4.35,4.5,307182,4.5,4.648,4.35,4.5,307182,0.0,1.0
2024-12-12,4.33,4.48,4.09,4.45,539016,4.33,4.48,4.09,4.45,539016,0.0,1.0
2024-12-13,4.34,4.465,4.17,4.3,291903,4.34,4.465,4.17,4.3,291903,0.0,1.0
2024-12-16,4.25,4.41,4.1,4.33,462937,4.25,4.41,4.1,4.33,462937,0.0,1.0
2024-12-17,4.05,4.23,4.02,4.23,349830,4.05,4.23,4.02,4.23,349830,0.0,1.0
2024-12-18,3.83,4.265,3.775,4.04,591837,3.83,4.265,3.775,4.04,591837,0.0,1.0
2024-12-19,3.87,3.9997,3.8,3.91,348418,3.87,3.9997,3.8,3.91,348418,0.0,1.0
2024-12-20,4.02,4.105,3.75,3.8,637137,4.02,4.105,3.75,3.8,637137,0.0,1.0
2024-12-23,4.36,4.4,3.9925,4.1,289805,4.36,4.4,3.9925,4.1,289805,0.0,1.0
2024-12-24,4.49,4.55,4.34,4.38,205842,4.49,4.55,4.34,4.38,205842,0.0,1.0
2024-12-26,4.78,4.867,4.44,4.44,526717,4.78,4.867,4.44,4.44,526717,0.0,1.0
2024-12-27,4.77,4.82,4.53,4.71,489188,4.77,4.82,4.53,4.71,489188,0.0,1.0
2024-12-30,4.75,4.8,4.46,4.65,395315,4.75,4.8,4.46,4.65,395315,0.0,1.0
2024-12-31,4.75,5.16,4.65,4.83,635492,4.75,5.16,4.65,4.83,635492,0.0,1.0
2025-01-02,5.01,5.31,4.62,4.86,800212,5.01,5.31,4.62,4.86,800212,0.0,1.0
2025-01-03,5.22,5.36,4.86,5.01,751617,5.22,5.36,4.86,5.01,751617,0.0,1.0
2025-01-06,5.09,5.49,4.96,5.46,916102,5.09,5.49,4.96,5.46,916102,0.0,1.0
2025-01-07,4.99,5.4,4.95,5.12,1171291,4.99,5.4,4.95,5.12,1171291,0.0,1.0
2025-01-08,4.53,4.8781,4.44,4.86,789167,4.53,4.8781,4.44,4.86,789167,0.0,1.0
2025-01-10,4.49,4.62,4.3501,4.54,438566,4.49,4.62,4.3501,4.54,438566,0.0,1.0
2025-01-13,4.14,4.36,4.0807,4.36,419267,4.14,4.36,4.0807,4.36,419267,0.0,1.0
2025-01-14,4.18,4.42,4.14,4.21,263839,4.18,4.42,4.14,4.21,263839,0.0,1.0
2025-01-15,4.44,4.5,4.3004,4.43,198156,4.44,4.5,4.3004,4.43,198156,0.0,1.0
2025-01-16,4.39,4.54,4.27,4.46,292705,4.39,4.54,4.27,4.46,292705,0.0,1.0
2025-01-17,4.45,4.51,4.31,4.5,336806,4.45,4.51,4.31,4.5,336806,0.0,1.0
2025-01-21,4.47,4.61,4.34,4.53,277370,4.47,4.61,4.34,4.53,277370,0.0,1.0
2025-01-22,4.46,4.55,4.32,4.48,280526,4.46,4.55,4.32,4.48,280526,0.0,1.0
2025-01-23,4.49,4.5,4.3,4.36,211926,4.49,4.5,4.3,4.36,211926,0.0,1.0
2025-01-24,4.31,4.56,4.3,4.41,285599,4.31,4.56,4.3,4.41,285599,0.0,1.0
2025-01-27,4.08,4.28,3.97,4.22,465267,4.08,4.28,3.97,4.22,465267,0.0,1.0
2025-01-28,3.97,4.12,3.87,4.08,345785,3.97,4.12,3.87,4.08,345785,0.0,1.0
2025-01-29,4.11,4.28,3.93,4.15,366008,4.11,4.28,3.93,4.15,366008,0.0,1.0
2025-01-30,4.05,4.21,4.0,4.17,167437,4.05,4.21,4.0,4.17,167437,0.0,1.0
2025-01-31,4.24,4.62,4.05,4.05,569101,4.24,4.62,4.05,4.05,569101,0.0,1.0
2025-02-03,4.01,4.14,3.99,4.05,347572,4.01,4.14,3.99,4.05,347572,0.0,1.0
2025-02-04,4.0,4.0981,3.89,4.03,371970,4.0,4.0981,3.89,4.03,371970,0.0,1.0
2025-02-05,4.01,4.03,3.9101,4.01,214879,4.01,4.03,3.9101,4.01,214879,0.0,1.0
2025-02-06,4.26,4.4,4.0037,4.01,430564,4.26,4.4,4.0037,4.01,430564,0.0,1.0
2025-02-07,4.17,4.34,4.05,4.26,241618,4.17,4.34,4.05,4.26,241618,0.0,1.0
2025-02-10,4.1,4.37,4.08,4.2,318230,4.1,4.37,4.08,4.2,318230,0.0,1.0
2025-02-11,4.12,4.55,4.1,4.1,727736,4.12,4.55,4.1,4.1,727736,0.0,1.0
2025-02-12,4.06,4.14,4.01,4.1,327764,4.06,4.14,4.01,4.1,327764,0.0,1.0
2025-02-13,4.19,4.21,4.01,4.13,271238,4.19,4.21,4.01,4.13,271238,0.0,1.0
2025-02-14,4.23,4.35,4.2,4.25,275266,4.23,4.35,4.2,4.25,275266,0.0,1.0
2025-02-18,4.23,4.33,4.105,4.18,254899,4.23,4.33,4.105,4.18,254899,0.0,1.0
2025-02-19,4.29,4.34,4.16,4.23,225682,4.29,4.34,4.16,4.23,225682,0.0,1.0
2025-02-20,4.07,4.31,4.0,4.26,258447,4.07,4.31,4.0,4.26,258447,0.0,1.0
2025-02-21,3.91,4.135,3.9039,4.12,328654,3.91,4.135,3.9039,4.12,328654,0.0,1.0
2025-02-24,3.82,3.965,3.76,3.91,297267,3.82,3.965,3.76,3.91,297267,0.0,1.0
2025-02-25,3.66,3.89,3.66,3.85,408665,3.66,3.89,3.66,3.85,408665,0.0,1.0
2025-02-26,3.66,3.82,3.63,3.76,252631,3.66,3.82,3.63,3.76,252631,0.0,1.0
2025-02-27,3.52,3.69,3.52,3.66,293231,3.52,3.69,3.52,3.66,293231,0.0,1.0
2025-02-28,3.58,3.58,3.3701,3.5,217209,3.58,3.58,3.3701,3.5,217209,0.0,1.0
2025-03-03,3.33,3.6316,3.305,3.62,338294,3.33,3.6316,3.305,3.62,338294,0.0,1.0
2025-03-04,3.25,3.345,3.12,3.24,353594,3.25,3.345,3.12,3.24,353594,0.0,1.0
2025-03-05,3.31,3.33,3.18,3.25,305562,3.31,3.33,3.18,3.25,305562,0.0,1.0
2025-03-06,3.09,3.34,3.07,3.25,352835,3.09,3.34,3.07,3.25,352835,0.0,1.0
2025-03-07,3.13,3.16,2.97,3.09,445641,3.13,3.16,2.97,3.09,445641,0.0,1.0
2025-03-10,2.68,3.083,2.65,3.04,390882,2.68,3.083,2.65,3.04,390882,0.0,1.0
2025-03-11,2.595,2.67,2.52,2.65,395633,2.595,2.67,2.52,2.65,395633,0.0,1.0
2025-03-12,2.74,2.83,2.6784,2.69,298225,2.74,2.83,2.6784,2.69,298225,0.0,1.0
2025-03-13,2.59,2.78,2.575,2.76,301942,2.59,2.78,2.575,2.76,301942,0.0,1.0
2025-03-14,2.72,2.73,2.64,2.65,227798,2.72,2.73,2.64,2.65,227798,0.0,1.0
2025-03-17,2.8,2.84,2.7,2.7,211656,2.8,2.84,2.7,2.7,211656,0.0,1.0
2025-03-18,2.68,2.85,2.64,2.85,318953,2.68,2.85,2.64,2.85,318953,0.0,1.0
2025-03-19,3.11,3.3919,2.9,2.9,1296476,3.11,3.3919,2.9,2.9,1296476,0.0,1.0
2025-03-20,4.19,4.31,3.2,3.2,4622202,4.19,4.31,3.2,3.2,4622202,0.0,1.0
2025-03-21,4.19,4.26,4.01,4.19,1210482,4.19,4.26,4.01,4.19,1210482,0.0,1.0
2025-03-24,4.74,4.83,4.19,4.2,3217722,4.74,4.83,4.19,4.2,3217722,0.0,1.0
2025-03-25,5.19,5.2,4.72,4.78,1879407,5.19,5.2,4.72,4.78,1879407,0.0,1.0
2025-03-26,5.8,5.81,5.09,5.11,2735152,5.8,5.81,5.09,5.11,2735152,0.0,1.0
2025-03-27,6.38,6.4499,5.82,5.85,3396977,6.38,6.4499,5.82,5.85,3396977,0.0,1.0
2025-03-28,6.71,7.07,6.3,6.41,3944181,6.71,7.07,6.3,6.41,3944181,0.0,1.0
2025-03-31,7.0,7.01,6.22,6.22,2778293,7.0,7.01,6.22,6.22,2778293,0.0,1.0
2025-04-01,7.26,7.53,6.75,7.27,2199196,7.26,7.53,6.75,7.27,2199196,0.0,1.0
2025-04-02,7.17,7.45,6.93,7.15,1074698,7.17,7.45,6.93,7.15,1074698,0.0,1.0
2025-04-03,7.31,7.405,6.4,6.45,912481,7.31,7.405,6.4,6.45,912481,0.0,1.0
2025-04-04,6.57,7.05,6.3,7.03,1075416,6.57,7.05,6.3,7.03,1075416,0.0,1.0
2025-04-07,6.34,6.74,6.07,6.47,1166652,6.34,6.74,6.07,6.47,1166652,0.0,1.0
2025-04-08,5.91,6.72,5.8,6.56,1099943,5.91,6.72,5.8,6.56,1099943,0.0,1.0
2025-04-09,7.29,7.4,5.8118,5.86,1130890,7.29,7.4,5.8118,5.86,1130890,0.0,1.0
2025-04-10,7.51,7.52,6.92,7.07,796212,7.51,7.52,6.92,7.07,796212,0.0,1.0
2025-04-11,7.33,7.738,7.16,7.41,671825,7.33,7.738,7.16,7.41,671825,0.0,1.0
2025-04-14,7.18,7.5,6.83,7.5,866539,7.18,7.5,6.83,7.5,866539,0.0,1.0
2025-04-15,7.8,8.12,7.075,7.12,2495323,7.8,8.12,7.075,7.12,2495323,0.0,1.0
2025-04-16,7.17,8.06,6.92,7.61,1609387,7.17,8.06,6.92,7.61,1609387,0.0,1.0
2025-04-17,7.29,7.61,7.06,7.1,1131313,7.29,7.61,7.06,7.1,1131313,0.0,1.0
2025-04-21,6.295,7.24,6.1,7.24,1569920,6.295,7.24,6.1,7.24,1569920,0.0,1.0
2025-04-22,6.18,6.46,6.1108,6.3,979860,6.18,6.46,6.1108,6.3,979860,0.0,1.0
2025-04-23,6.74,7.18,6.425,6.425,1056226,6.74,7.18,6.425,6.425,1056226,0.0,1.0
2025-04-24,7.49,7.495,6.65,6.74,926901,7.49,7.495,6.65,6.74,926901,0.0,1.0
2025-04-25,7.32,7.5,7.15,7.49,816240,7.32,7.5,7.15,7.49,816240,0.0,1.0
2025-04-28,7.18,7.76,6.9,7.32,788095,7.18,7.76,6.9,7.32,788095,0.0,1.0
2025-04-29,7.32,7.45,7.11,7.13,725746,7.32,7.45,7.11,7.13,725746,0.0,1.0
2025-04-30,7.11,7.24,6.86,7.0,562065,7.11,7.24,6.86,7.0,562065,0.0,1.0
2025-05-01,7.17,7.46,7.1,7.14,622336,7.17,7.46,7.1,7.14,622336,0.0,1.0
2025-05-02,7.68,7.72,7.25,7.25,1483003,7.68,7.72,7.25,7.25,1483003,0.0,1.0
2025-05-05,7.79,7.98,7.46,7.68,1582590,7.79,7.98,7.46,7.68,1582590,0.0,1.0
2025-05-06,9.21,9.525,7.5,7.62,3967181,9.21,9.525,7.5,7.62,3967181,0.0,1.0
2025-05-07,9.07,9.17,8.5307,9.16,1983676,9.07,9.17,8.5307,9.16,1983676,0.0,1.0
2025-05-08,10.19,10.74,9.0,9.3,2700832,10.19,10.74,9.0,9.3,2700832,0.0,1.0
2025-05-09,11.12,11.12,10.21,10.27,2670014,11.12,11.12,10.21,10.27,2670014,0.0,1.0
2025-05-12,13.03,13.05,11.485,11.5,3633465,13.03,13.05,11.485,11.5,3633465,0.0,1.0
2025-05-13,13.54,13.6899,12.46,13.02,2658470,13.54,13.6899,12.46,13.02,2658470,0.0,1.0
2025-05-14,14.45,14.47,13.03,13.93,2654471,14.45,14.47,13.03,13.93,2654471,0.0,1.0
2025-05-15,17.03,18.1899,13.85,14.0,5311399,17.03,18.1899,13.85,14.0,5311399,0.0,1.0
2025-05-16,18.44,18.74,17.0,17.0,4127962,18.44,18.74,17.0,17.0,4127962,0.0,1.0
2025-05-19,15.58,18.7221,15.06005,18.665,5542501,15.58,18.7221,15.06005,18.665,5542501,0.0,1.0
2025-05-20,14.96,15.45,13.7411,14.8,3502551,14.96,15.45,13.7411,14.8,3502551,0.0,1.0
2025-05-21,14.2,14.9584,13.84,14.84,2467900,14.2,14.9584,13.84,14.84,2467900,0.0,1.0
2025-05-22,16.1,16.49,14.16,14.18,3530921,16.1,16.49,14.16,14.18,3530921,0.0,1.0
2025-05-23,16.05,16.125,15.33,15.78,1566951,16.05,16.125,15.33,15.78,1566951,0.0,1.0
2025-05-27,16.13,17.53,15.7515,16.49,1581795,16.13,17.53,15.7515,16.49,1581795,0.0,1.0
2025-05-28,17.25,17.935,16.05,16.37,2222525,17.25,17.935,16.05,16.37,2222525,0.0,1.0
2025-05-29,17.32,17.6,16.36,17.6,1545339,17.32,17.6,16.36,17.6,1545339,0.0,1.0
2025-05-30,18.27,18.69,16.81,17.32,1830777,18.27,18.69,16.81,17.32,1830777,0.0,1.0
2025-06-02,17.32,18.0,16.6,17.99,1556486,17.32,18.0,16.6,17.99,1556486,0.0,1.0
2025-06-03,19.71,19.78,16.965,17.535,2243495,19.71,19.78,16.965,17.535,2243495,0.0,1.0
2025-06-04,20.53,20.68,18.97,19.68,1802245,20.53,20.68,18.97,19.68,1802245,0.0,1.0
2025-06-05,19.05,20.99,18.75,20.81,1873467,19.05,20.99,18.75,20.81,1873467,0.0,1.0
2025-06-06,20.9,21.1094,19.52,19.64,1458980,20.9,21.1094,19.52,19.64,1458980,0.0,1.0
2025-06-09,21.78,21.85,20.6341,21.46,1422060,21.78,21.85,20.6341,21.46,1422060,0.0,1.0
2025-06-10,22.26,22.63,21.3058,22.24,1577039,22.26,22.63,21.3058,22.24,1577039,0.0,1.0
2025-06-11,23.34,23.95,21.97,22.53,2298253,23.34,23.95,21.97,22.53,2298253,0.0,1.0
2025-06-12,23.67,24.23,21.9,22.935,1746510,23.67,24.23,21.9,22.935,1746510,0.0,1.0
2025-06-13,23.06,24.24,22.39,22.715,1576483,23.06,24.24,22.39,22.715,1576483,0.0,1.0
2025-06-16,25.75,25.81,23.25,23.27,2073890,25.75,25.81,23.25,23.27,2073890,0.0,1.0
2025-06-17,25.82,26.76,25.45,25.64,2278044,25.82,26.76,25.45,25.64,2278044,0.0,1.0
2025-06-18,27.61,28.1,26.08,26.19,2705365,27.61,28.1,26.08,26.19,2705365,0.0,1.0
2025-06-20,25.13,27.9162,23.28,27.72,4277734,25.13,27.9162,23.28,27.72,4277734,0.0,1.0
2025-06-23,27.32,28.21,23.84,24.03,2796183,27.32,28.21,23.84,24.03,2796183,0.0,1.0
2025-06-24,29.97,31.25,27.63,28.13,3442069,29.97,31.25,27.63,28.13,3442069,0.0,1.0
2025-06-25,29.17,29.946,28.03,29.555,2026316,29.17,29.946,28.03,29.555,2026316,0.0,1.0
2025-06-26,33.56,34.42,29.4858,29.56,2850526,33.56,34.42,29.4858,29.56,2850526,0.0,1.0
2025-06-27,36.43,36.7591,33.31,34.02,5537328,36.43,36.7591,33.31,34.02,5537328,0.0,1.0
2025-06-30,37.79,38.8,35.12,36.99,4095738,37.79,38.8,35.12,36.99,4095738,0.0,1.0
2025-07-01,28.66,36.2513,26.22,36.04,9650706,28.66,36.2513,26.22,36.04,9650706,0.0,1.0
2025-07-02,30.88,31.37,26.74,28.46,4304502,30.88,31.37,26.74,28.46,4304502,0.0,1.0
2025-07-03,32.89,33.44,30.0,31.4,2356378,32.89,33.44,30.0,31.4,2356378,0.0,1.0
2025-07-07,33.62,33.91,30.62,32.195,2721023,33.62,33.91,30.62,32.195,2721023,0.0,1.0
2025-07-08,30.0,34.4767,28.64,33.51,4731196,30.0,34.4767,28.64,33.51,4731196,0.0,1.0
2025-07-09,30.92,32.9693,29.82,30.9,2890451,30.92,32.9693,29.82,30.9,2890451,0.0,1.0
2025-07-10,29.21,30.595,27.6264,30.5,2995879,29.21,30.595,27.6264,30.5,2995879,0.0,1.0
2025-07-11,26.1,28.5,25.67,28.31,2839405,26.1,28.5,25.67,28.31,2839405,0.0,1.0
2025-07-14,26.77,26.86,25.26,25.9,1905582,26.77,26.86,25.26,25.9,1905582,0.0,1.0
2025-07-15,26.5,28.3,26.44,27.79,2617489,26.5,28.3,26.44,27.79,2617489,0.0,1.0
2025-07-16,27.56,27.8,25.6,27.31,2694248,27.56,27.8,25.6,27.31,2694248,0.0,1.0
2025-07-17,30.68,31.4299,27.85,28.18,3593784,30.68,31.4299,27.85,28.18,3593784,0.0,1.0
2025-07-18,32.23,33.24,30.21,31.0,3175573,32.23,33.24,30.21,31.0,3175573,0.0,1.0
2025-07-21,26.57,32.7922,26.41,32.61,3617176,26.57,32.7922,26.41,32.61,3617176,0.0,1.0
2025-07-22,25.86,26.9899,24.68,26.75,2184277,25.86,26.9899,24.68,26.75,2184277,0.0,1.0
2025-07-23,24.925,26.22,23.69,26.0,2387556,24.925,26.22,23.69,26.0,2387556,0.0,1.0
2025-07-24,23.57,24.91,23.4,24.91,1700282,23.57,24.91,23.4,24.91,1700282,0.0,1.0
2025-07-25,21.49,23.57,21.48,23.5,2787426,21.49,23.57,21.48,23.5,2787426,0.0,1.0
2025-07-28,22.0,22.3299,21.4,22.235,1947298,22.0,22.3299,21.4,22.235,1947298,0.0,1.0
2025-07-29,20.43,23.4244,20.325,22.86,2085796,20.43,23.4244,20.325,22.86,2085796,0.0,1.0
2025-07-30,19.43,20.63,18.9,20.55,2675772,19.43,20.63,18.9,20.55,2675772,0.0,1.0
2025-07-31,18.64,20.02,18.4001,20.02,2532827,18.64,20.02,18.4001,20.02,2532827,0.0,1.0
2025-08-01,15.845,17.44,15.23,17.305,3895643,15.845,17.44,15.23,17.305,3895643,0.0,1.0
2025-08-04,15.31,16.7375,15.04,16.46,3319084,15.31,16.7375,15.04,16.46,3319084,0.0,1.0
2025-08-05,14.695,15.98,14.05,15.51,3412527,14.695,15.98,14.05,15.51,3412527,0.0,1.0
2025-08-06,13.76,14.88,13.73,14.67,2741761,13.76,14.88,13.73,14.67,2741761,0.0,1.0
2025-08-07,12.415,14.36,12.2809,14.14,2912929,12.415,14.36,12.2809,14.14,2912929,0.0,1.0
2025-08-08,13.18,13.89,12.6,12.6,3346212,13.18,13.89,12.6,12.6,3346212,0.0,1.0
2025-08-11,13.6,14.24,12.45,13.07,2886975,13.6,14.24,12.45,13.07,2886975,0.0,1.0
2025-08-12,13.78,14.6,13.11,13.6,2938501,13.78,14.6,13.11,13.6,2938501,0.0,1.0
2025-08-13,13.81,14.3,12.92,14.29,2674023,13.81,14.3,12.92,14.29,2674023,0.0,1.0
2025-08-14,13.28,14.2527,12.5,13.29,2367537,13.28,14.2527,12.5,13.29,2367537,0.0,1.0
2025-08-15,13.1,13.4,12.9,13.28,1983596,13.1,13.4,12.9,13.28,1983596,0.0,1.0
2025-08-18,13.32,13.61,13.0,13.02,2604128,13.32,13.61,13.0,13.02,2604128,0.0,1.0
2025-08-19,12.8,13.22,12.52,13.03,3001823,12.8,13.22,12.52,13.03,3001823,0.0,1.0
2025-08-20,13.41,13.44,12.2513,12.6,2245016,13.41,13.44,12.2513,12.6,2245016,0.0,1.0
2025-08-21,13.9,14.84,13.42,13.49,3584841,13.9,14.84,13.42,13.49,3584841,0.0,1.0
2025-08-22,14.82,14.98,12.54,13.55,3908594,14.82,14.98,12.54,13.55,3908594,0.0,1.0
2025-08-25,14.05,15.12,14.04,14.8,2230047,14.05,15.12,14.04,14.8,2230047,0.0,1.0
2025-08-26,14.99,15.308,13.95,14.03,2408371,14.99,15.308,13.95,14.03,2408371,0.0,1.0
2025-08-27,15.77,15.95,14.62,15.0,3202847,15.77,15.95,14.62,15.0,3202847,0.0,1.0
2025-08-28,16.63,17.29,15.8278,16.02,3726656,16.63,17.29,15.8278,16.02,3726656,0.0,1.0
2025-08-29,14.805,16.57,14.25,16.27,4032109,14.805,16.57,14.25,16.27,4032109,0.0,1.0
2025-09-02,13.765,14.45,13.225,14.0,2538636,13.765,14.45,13.225,14.0,2538636,0.0,1.0
2025-09-03,13.615,14.09,13.54,13.97,1945873,13.615,14.09,13.54,13.97,1945873,0.0,1.0
2025-09-04,13.24,13.775,12.8601,13.54,2297179,13.24,13.775,12.8601,13.54,2297179,0.0,1.0
2025-09-05,13.95,14.2207,13.0,13.64,2297423,13.95,14.2207,13.0,13.64,2297423,0.0,1.0
2025-09-08,13.83,14.14,13.32,14.03,1792048,13.83,14.14,13.32,14.03,1792048,0.0,1.0
2025-09-09,14.67,14.77,13.5378,13.83,1814471,14.67,14.77,13.5378,13.83,1814471,0.0,1.0
2025-09-10,14.29,15.07,13.92,15.0,2455000,14.29,15.07,13.92,15.0,2455000,0.0,1.0
2025-09-11,15.85,16.0999,14.36,14.36,2857344,15.85,16.0999,14.36,14.36,2857344,0.0,1.0
2025-09-12,16.03,16.07,15.16,15.54,1424358,16.03,16.07,15.16,15.54,1424358,0.0,1.0
2025-09-15,16.18,16.59,15.63,16.5,2097416,16.18,16.59,15.63,16.5,2097416,0.0,1.0
2025-09-16,15.34,16.23,14.92,16.23,2045401,15.34,16.23,14.92,16.23,2045401,0.0,1.0
2025-09-17,17.26,17.64,14.82,15.35,4485507,17.26,17.64,14.82,15.35,4485507,0.0,1.0
2025-09-18,17.11,18.27,16.7548,17.5,3140026,17.11,18.27,16.7548,17.5,3140026,0.0,1.0
2025-09-19,18.28,19.07,17.13,17.25,4223805,18.28,19.07,17.13,17.25,4223805,0.0,1.0
2025-09-22,18.29,18.55,16.77,18.06,2167001,18.29,18.55,16.77,18.06,2167001,0.0,1.0
2025-09-23,18.17,18.8,17.205,18.495,1993092,18.17,18.8,17.205,18.495,1993092,0.0,1.0
2025-09-24,16.18,18.2436,16.08,18.24,2294349,16.18,18.2436,16.08,18.24,2294349,0.0,1.0
2025-09-25,16.18,16.37,14.9,15.37,2082544,16.18,16.37,14.9,15.37,2082544,0.0,1.0
2025-09-26,15.15,16.17,15.05,15.98,1826319,15.15,16.17,15.05,15.98,1826319,0.0,1.0
2025-09-29,15.0,15.67,14.64,15.42,2325198,15.0,15.67,14.64,15.42,2325198,0.0,1.0
2025-09-30,14.5,15.35,14.31,15.15,2235131,14.5,15.35,14.31,15.15,2235131,0.0,1.0
2025-10-01,14.95,15.22,14.101,14.31,1679178,14.95,15.22,14.101,14.31,1679178,0.0,1.0
2025-10-02,16.16,16.2,15.17,15.29,1818367,16.16,16.2,15.17,15.29,1818367,0.0,1.0
2025-10-03,16.35,17.7,16.11,16.44,2346109,16.35,17.7,16.11,16.44,2346109,0.0,1.0
2025-10-06,17.07,17.99,16.33,17.17,2509430,17.07,17.99,16.33,17.17,2509430,0.0,1.0
2025-10-07,17.64,17.8434,16.32,17.4,2278508,17.64,17.8434,16.32,17.4,2278508,0.0,1.0
2025-10-08,15.98,19.7,15.29,17.9,3890089,15.98,19.7,15.29,17.9,3890089,0.0,1.0
2025-10-09,16.17,16.38,15.522,16.08,1678903,16.17,16.38,15.522,16.08,1678903,0.0,1.0
2025-10-10,15.61,17.55,15.46,16.37,3139271,15.61,17.55,15.46,16.37,3139271,0.0,1.0
2025-10-13,17.56,17.8899,16.1306,16.175,2111388,17.56,17.8899,16.1306,16.175,2111388,0.0,1.0
2025-10-14,18.07,18.45,16.2501,17.04,1982419,18.07,18.45,16.2501,17.04,1982419,0.0,1.0
2025-10-15,19.19,20.66,18.4,19.0,3973358,19.19,20.66,18.4,19.0,3973358,0.0,1.0
2025-10-16,17.125,20.24,17.0353,19.7,2550957,17.125,20.24,17.0353,19.7,2550957,0.0,1.0
2025-10-17,16.47,16.99,16.175,16.66,1605186,16.47,16.99,16.175,16.66,1605186,0.0,1.0
2025-10-20,17.42,17.59,16.71,16.93,1730719,17.42,17.59,16.71,16.93,1730719,0.0,1.0
2025-10-21,17.11,17.799,16.6,17.26,1243660,17.11,17.799,16.6,17.26,1243660,0.0,1.0
2025-10-22,16.45,17.0,15.78,16.81,1593856,16.45,17.0,15.78,16.81,1593856,0.0,1.0
2025-10-23,16.99,17.63,16.62,16.71,1558800,16.99,17.63,16.62,16.71,1558800,0.0,1.0
2025-10-24,17.27,17.8,16.88,17.64,1855683,17.27,17.8,16.88,17.64,1855683,0.0,1.0
2025-10-27,17.24,18.5,17.06,17.925,1486509,17.24,18.5,17.06,17.925,1486509,0.0,1.0
2025-10-28,16.19,17.5199,15.96,17.33,1676551,16.19,17.5199,15.96,17.33,1676551,0.0,1.0
2025-10-29,17.31,17.34,16.02,16.25,2225629,17.31,17.34,16.02,16.25,2225629,0.0,1.0
2025-10-30,15.665,16.9,15.53,16.9,1554444,15.665,16.9,15.53,16.9,1554444,0.0,1.0
2025-10-31,16.34,16.61,15.52,16.05,1832728,16.34,16.61,15.52,16.05,1832728,0.0,1.0
2025-11-03,15.42,16.34,14.88,16.34,1489041,15.42,16.34,14.88,16.34,1489041,0.0,1.0
2025-11-04,13.795,15.03,13.775,14.4,1508549,13.795,15.03,13.775,14.4,1508549,0.0,1.0
2025-11-05,13.78,14.16,13.375,13.92,1726057,13.78,14.16,13.375,13.92,1726057,0.0,1.0
2025-11-06,12.94,13.67,11.51,13.59,4351313,12.94,13.67,11.51,13.59,4351313,0.0,1.0
2025-11-07,13.06,13.68,12.29,12.29,2630293,13.06,13.68,12.29,12.29,2630293,0.0,1.0
2025-11-10,13.6,14.11,12.91,13.46,3027589,13.6,14.11,12.91,13.46,3027589,0.0,1.0
2025-11-11,11.31,13.1,11.15,13.1,3026488,11.31,13.1,11.15,13.1,3026488,0.0,1.0
2025-11-12,11.27,11.7837,10.85,11.57,2064949,11.27,11.7837,10.85,11.57,2064949,0.0,1.0
2025-11-13,10.68,11.05,10.27,10.89,2270261,10.68,11.05,10.27,10.89,2270261,0.0,1.0
2025-11-14,9.99,10.83,9.95,10.17,2044202,9.99,10.83,9.95,10.17,2044202,0.0,1.0
2025-11-17,9.19,9.91,9.01,9.88,2164209,9.19,9.91,9.01,9.88,2164209,0.0,1.0
2025-11-18,9.54,9.87,8.83,8.98,2317955,9.54,9.87,8.83,8.98,2317955,0.0,1.0
2025-11-19,9.87,10.43,9.6,9.71,2097118,9.87,10.43,9.6,9.71,2097118,0.0,1.0
2025-11-20,9.93,10.8299,9.81,10.28,2204595,9.93,10.8299,9.81,10.28,2204595,0.0,1.0
2025-11-21,9.81,10.07,9.04,9.92,2291201,9.81,10.07,9.04,9.92,2291201,0.0,1.0
2025-11-24,10.61,10.65,9.785,9.88,1969937,10.61,10.65,9.785,9.88,1969937,0.0,1.0
2025-11-25,10.44,10.535,9.9424,10.38,1286259,10.44,10.535,9.9424,10.38,1286259,0.0,1.0
2025-11-26,10.53,10.66,10.3076,10.51,1378488,10.53,10.66,10.3076,10.51,1378488,0.0,1.0