date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-16,14.85,17.5,13.63,17.4,2761351,371.25,437.5,340.75,435.0,110454.04,0.0,1.0
2020-10-19,14.76,14.9999,14.0,14.74,342381,369.0,374.9975,350.0,368.5,13695.24,0.0,1.0
2020-10-20,13.2,14.93,12.82,14.53,645728,330.0,373.25,320.5,363.25,25829.12,0.0,1.0
2020-10-21,14.94,15.0,13.04,13.42,323041,373.5,375.0,326.0,335.5,12921.64,0.0,1.0
2020-10-22,15.07,15.4599,14.51,14.65,328525,376.75,386.4975,362.75,366.25,13141,0.0,1.0
2020-10-23,15.1,15.38,14.62,15.38,196820,377.5,384.5,365.5,384.5,7872.8,0.0,1.0
2020-10-26,14.8,14.97,14.4501,14.62,131240,370.0,374.25,361.2525,365.5,5249.6,0.0,1.0
2020-10-27,15.5,15.82,14.3,14.65,274842,387.5,395.5,357.5,366.25,10993.68,0.0,1.0
2020-10-28,15.14,15.945,14.9201,15.25,139277,378.5,398.625,373.0025,381.25,5571.08,0.0,1.0
2020-10-29,14.78,15.7,14.65,15.23,144416,369.5,392.5,366.25,380.75,5776.64,0.0,1.0
2020-10-30,14.94,15.66,14.1782,14.76,87017,373.5,391.5,354.455,369.0,3480.68,0.0,1.0
2020-11-02,15.0,15.41,14.17,14.93,146445,375.0,385.25,354.25,373.25,5857.8,0.0,1.0
2020-11-03,15.0,15.245,14.505,15.0,95565,375.0,381.125,362.625,375.0,3822.6,0.0,1.0
2020-11-04,15.55,16.99,14.68,15.06,255837,388.75,424.75,367.0,376.5,10233.48,0.0,1.0
2020-11-05,14.64,16.4,14.37,15.87,169012,366.0,410.0,359.25,396.75,6760.48,0.0,1.0
2020-11-06,15.09,16.0999,14.24,14.8,184223,377.25,402.4975,356.0,370.0,7368.92,0.0,1.0
2020-11-09,17.98,18.335,14.61,15.34,267887,449.5,458.375,365.25,383.5,10715.48,0.0,1.0
2020-11-10,16.04,18.27,15.91,18.27,156700,401.0,456.75,397.75,456.75,6268,0.0,1.0
2020-11-11,17.17,17.91,15.81,16.39,171011,429.25,447.75,395.25,409.75,6840.44,0.0,1.0
2020-11-12,17.02,18.25,16.224,17.25,118096,425.5,456.25,405.6,431.25,4723.84,0.0,1.0
2020-11-13,19.7,19.71,16.6006,17.02,128508,492.5,492.75,415.015,425.5,5140.32,0.0,1.0
2020-11-16,20.91,21.1299,19.72,19.72,121192,522.75,528.2475,493.0,493.0,4847.68,0.0,1.0
2020-11-17,20.0,20.83,19.565,20.7,130212,500.0,520.75,489.125,517.5,5208.48,0.0,1.0
2020-11-18,20.01,20.93,18.81,20.02,148707,500.25,523.25,470.25,500.5,5948.28,0.0,1.0
2020-11-19,19.9,22.5,19.8,20.49,445260,497.5,562.5,495.0,512.25,17810.4,0.0,1.0
2020-11-20,19.47,21.0316,19.25,20.09,144022,486.75,525.79,481.25,502.25,5760.88,0.0,1.0
2020-11-23,19.12,20.08,18.5,19.52,121057,478.0,502.0,462.5,488.0,4842.28,0.0,1.0
2020-11-24,18.0,19.57,17.51,19.13,65541,450.0,489.25,437.75,478.25,2621.64,0.0,1.0
2020-11-25,17.95,18.6599,17.71,18.04,33017,448.75,466.4975,442.75,451.0,1320.68,0.0,1.0
2020-11-27,18.16,18.34,17.51,18.3,22476,454.0,458.5,437.75,457.5,899.04,0.0,1.0
2020-11-30,18.71,18.95,17.5,18.14,81593,467.75,473.75,437.5,453.5,3263.72,0.0,1.0
2020-12-01,16.18,19.57,15.39,18.89,192054,404.5,489.25,384.75,472.25,7682.16,0.0,1.0
2020-12-02,17.71,19.1599,16.39,16.46,130293,442.75,478.9975,409.75,411.5,5211.72,0.0,1.0
2020-12-03,16.91,18.94,16.37,18.0,140136,422.75,473.5,409.25,450.0,5605.44,0.0,1.0
2020-12-04,17.18,17.49,16.67,17.23,155013,429.5,437.25,416.75,430.75,6200.52,0.0,1.0
2020-12-07,18.79,19.5,17.24,17.24,299371,469.75,487.5,431.0,431.0,11974.84,0.0,1.0
2020-12-08,19.96,21.24,19.065,19.12,255638,499.0,531.0,476.625,478.0,10225.52,0.0,1.0
2020-12-09,19.82,21.0183,19.58,19.9,131073,495.5,525.4575,489.5,497.5,5242.92,0.0,1.0
2020-12-10,20.17,20.53,19.0101,19.71,101035,504.25,513.25,475.2525,492.75,4041.4,0.0,1.0
2020-12-11,22.12,22.45,19.01,19.91,109172,553.0,561.25,475.25,497.75,4366.88,0.0,1.0
2020-12-14,23.8,28.69,21.9364,22.31,412470,595.0,717.25,548.41,557.75,16498.8,0.0,1.0
2020-12-15,22.89,25.6959,22.8,23.84,219464,572.25,642.3975,570.0,596.0,8778.56,0.0,1.0
2020-12-16,24.16,26.31,22.51,22.72,506991,604.0,657.75,562.75,568.0,20279.64,0.0,1.0
2020-12-17,24.91,25.75,22.17,24.37,539729,622.75,643.75,554.25,609.25,21589.16,0.0,1.0
2020-12-18,25.67,26.47,24.31,25.25,2039694,641.75,661.75,607.75,631.25,81587.76,0.0,1.0
2020-12-21,26.68,26.8,24.66,25.67,352249,667.0,670.0,616.5,641.75,14089.96,0.0,1.0
2020-12-22,26.87,27.11,26.08,26.98,372428,671.75,677.75,652.0,674.5,14897.12,0.0,1.0
2020-12-23,32.74,35.6699,26.82,26.82,212587,818.5,891.7475,670.5,670.5,8503.48,0.0,1.0
2020-12-24,28.85,33.89,28.6,32.53,63957,721.25,847.25,715.0,813.25,2558.28,0.0,1.0
2020-12-28,28.6,31.515,28.0001,29.3,121731,715.0,787.875,700.0025,732.5,4869.24,0.0,1.0
2020-12-29,26.24,28.6,25.05,28.6,218134,656.0,715.0,626.25,715.0,8725.36,0.0,1.0
2020-12-30,25.99,26.71,25.34,26.02,50645,649.75,667.75,633.5,650.5,2025.8,0.0,1.0
2020-12-31,27.65,28.48,25.71,25.91,136789,691.25,712.0,642.75,647.75,5471.56,0.0,1.0
2021-01-04,26.95,28.995,25.99,28.05,212826,673.75,724.875,649.75,701.25,8513.04,0.0,1.0
2021-01-05,28.14,29.03,26.38,26.62,148710,703.5,725.75,659.5,665.5,5948.4,0.0,1.0
2021-01-06,30.08,31.1139,27.1847,28.15,70589,752.0,777.8475,679.6175,703.75,2823.56,0.0,1.0
2021-01-07,31.63,32.44,30.985,31.26,54236,790.75,811.0,774.625,781.5,2169.44,0.0,1.0
2021-01-08,31.72,32.78,30.35,31.36,73238,793.0,819.5,758.75,784.0,2929.52,0.0,1.0
2021-01-11,31.27,32.22,30.05,31.2,23643,781.75,805.5,751.25,780.0,945.72,0.0,1.0
2021-01-12,31.84,32.07,30.29,31.07,29845,796.0,801.75,757.25,776.75,1193.8,0.0,1.0
2021-01-13,33.37,34.2,31.32,31.95,61521,834.25,855.0,783.0,798.75,2460.84,0.0,1.0
2021-01-14,34.14,36.58,33.75,34.78,58427,853.5,914.5,843.75,869.5,2337.08,0.0,1.0
2021-01-15,31.62,34.429,30.65,33.7,58504,790.5,860.725,766.25,842.5,2340.16,0.0,1.0
2021-01-19,31.13,34.0604,30.91,31.9,41723,778.25,851.51,772.75,797.5,1668.92,0.0,1.0
2021-01-20,34.94,37.5099,29.13,31.78,237893,873.5,937.7475,728.25,794.5,9515.72,0.0,1.0
2021-01-21,34.2,36.54,33.0,34.8,47941,855.0,913.5,825.0,870.0,1917.64,0.0,1.0
2021-01-22,32.85,34.06,32.22,34.06,75105,821.25,851.5,805.5,851.5,3004.2,0.0,1.0
2021-01-25,30.4,33.5,29.47,33.5,40922,760.0,837.5,736.75,837.5,1636.88,0.0,1.0
2021-01-26,29.76,30.7715,29.09,30.4,37868,744.0,769.2875,727.25,760.0,1514.72,0.0,1.0
2021-01-27,26.57,29.9,25.39,29.0,79277,664.25,747.5,634.75,725.0,3171.08,0.0,1.0
2021-01-28,26.38,28.11,23.11,26.47,176723,659.5,702.75,577.75,661.75,7068.92,0.0,1.0
2021-01-29,28.17,29.06,25.28,26.01,74145,704.25,726.5,632.0,650.25,2965.8,0.0,1.0
2021-02-01,27.67,30.98,26.11,29.05,60407,691.75,774.5,652.75,726.25,2416.28,0.0,1.0
2021-02-02,25.7,27.82,24.66,27.66,64800,642.5,695.5,616.5,691.5,2592,0.0,1.0
2021-02-03,22.99,26.29,22.7,26.29,115323,574.75,657.25,567.5,657.25,4612.92,0.0,1.0
2021-02-04,23.8,25.41,21.58,23.39,161019,595.0,635.25,539.5,584.75,6440.76,0.0,1.0
2021-02-05,23.07,24.1554,21.78,23.99,57992,576.75,603.885,544.5,599.75,2319.68,0.0,1.0
2021-02-08,23.29,23.86,22.54,22.79,39261,582.25,596.5,563.5,569.75,1570.44,0.0,1.0
2021-02-09,25.27,25.47,22.705,23.0,41427,631.75,636.75,567.625,575.0,1657.08,0.0,1.0
2021-02-10,25.0,25.9999,24.3,25.52,28303,625.0,649.9975,607.5,638.0,1132.12,0.0,1.0
2021-02-11,23.33,25.3825,22.89,25.34,60307,583.25,634.5625,572.25,633.5,2412.28,0.0,1.0
2021-02-12,25.23,25.92,23.38,23.38,45585,630.75,648.0,584.5,584.5,1823.4,0.0,1.0
2021-02-16,30.56,31.735,26.25,26.46,134316,764.0,793.375,656.25,661.5,5372.64,0.0,1.0
2021-02-17,30.39,35.0,28.23,32.01,139278,759.75,875.0,705.75,800.25,5571.12,0.0,1.0
2021-02-18,29.28,31.6699,28.43,30.14,82040,732.0,791.7475,710.75,753.5,3281.6,0.0,1.0
2021-02-19,29.8,31.4899,28.5,29.36,62475,745.0,787.2475,712.5,734.0,2499,0.0,1.0
2021-02-22,29.19,30.92,28.15,29.8,87989,729.75,773.0,703.75,745.0,3519.56,0.0,1.0
2021-02-23,27.33,29.17,25.33,29.06,104493,683.25,729.25,633.25,726.5,4179.72,0.0,1.0
2021-02-24,25.83,27.9174,25.56,27.19,55153,645.75,697.935,639.0,679.75,2206.12,0.0,1.0
2021-02-25,28.06,28.87,25.12,25.9,73881,701.5,721.75,628.0,647.5,2955.24,0.0,1.0
2021-02-26,28.74,29.26,25.64,28.11,84953,718.5,731.5,641.0,702.75,3398.12,0.0,1.0
2021-03-01,29.2,30.3,27.94,29.03,51369,730.0,757.5,698.5,725.75,2054.76,0.0,1.0
2021-03-02,24.78,29.22,24.14,29.22,89505,619.5,730.5,603.5,730.5,3580.2,0.0,1.0
2021-03-03,24.14,25.285,24.0,24.69,44274,603.5,632.125,600.0,617.25,1770.96,0.0,1.0
2021-03-04,21.54,24.25,21.19,24.0,60382,538.5,606.25,529.75,600.0,2415.28,0.0,1.0
2021-03-05,22.41,22.51,20.0,21.47,54281,560.25,562.75,500.0,536.75,2171.24,0.0,1.0
2021-03-08,23.12,23.575,21.46,22.1,67302,578.0,589.375,536.5,552.5,2692.08,0.0,1.0
2021-03-09,24.78,26.03,23.12,23.12,43569,619.5,650.75,578.0,578.0,1742.76,0.0,1.0
2021-03-10,23.2,25.6399,22.38,24.98,67418,580.0,640.9975,559.5,624.5,2696.72,0.0,1.0
2021-03-11,23.84,23.855,22.5,23.3,33665,596.0,596.375,562.5,582.5,1346.6,0.0,1.0
2021-03-12,26.14,26.4,23.82,24.89,37354,653.5,660.0,595.5,622.25,1494.16,0.0,1.0
2021-03-15,25.97,26.24,23.5801,25.71,37483,649.25,656.0,589.5025,642.75,1499.32,0.0,1.0
2021-03-16,26.01,26.71,24.75,26.53,45782,650.25,667.75,618.75,663.25,1831.28,0.0,1.0
2021-03-17,25.33,26.15,24.745,25.82,25164,633.25,653.75,618.625,645.5,1006.56,0.0,1.0
2021-03-18,24.48,25.9141,23.95,25.26,50372,612.0,647.8525,598.75,631.5,2014.88,0.0,1.0
2021-03-19,24.15,25.97,22.62,24.44,146786,603.75,649.25,565.5,611.0,5871.44,0.0,1.0
2021-03-22,22.67,23.949,22.21,23.76,34080,566.75,598.725,555.25,594.0,1363.2,0.0,1.0
2021-03-23,21.28,22.82,20.76,22.33,39913,532.0,570.5,519.0,558.25,1596.52,0.0,1.0
2021-03-24,19.2,22.49,19.11,22.49,48142,480.0,562.25,477.75,562.25,1925.68,0.0,1.0
2021-03-25,20.16,20.8,18.56,19.0,36341,504.0,520.0,464.0,475.0,1453.64,0.0,1.0
2021-03-26,19.1,20.5775,18.52,20.08,46438,477.5,514.4375,463.0,502.0,1857.52,0.0,1.0
2021-03-29,19.25,19.71,17.68,18.92,36515,481.25,492.75,442.0,473.0,1460.6,0.0,1.0
2021-03-30,20.87,21.82,18.375,19.18,67725,521.75,545.5,459.375,479.5,2709,0.0,1.0
2021-03-31,22.74,22.74,19.545,21.2,82342,568.5,568.5,488.625,530.0,3293.68,0.0,1.0
2021-04-01,22.0,22.63,21.49,22.63,183444,550.0,565.75,537.25,565.75,7337.76,0.0,1.0
2021-04-05,22.54,23.2,21.53,22.1,72616,563.5,580.0,538.25,552.5,2904.64,0.0,1.0
2021-04-06,22.66,23.11,22.13,22.66,34412,566.5,577.75,553.25,566.5,1376.48,0.0,1.0
2021-04-07,20.59,22.8,20.38,22.31,49760,514.75,570.0,509.5,557.75,1990.4,0.0,1.0
2021-04-08,20.3,22.04,19.39,20.69,26991,507.5,551.0,484.75,517.25,1079.64,0.0,1.0
2021-04-09,21.47,22.08,19.85,20.46,42819,536.75,552.0,496.25,511.5,1712.76,0.0,1.0
2021-04-12,21.34,22.1,20.67,21.71,45470,533.5,552.5,516.75,542.75,1818.8,0.0,1.0
2021-04-13,20.6,21.645,20.095,21.28,26639,515.0,541.125,502.375,532.0,1065.56,0.0,1.0
2021-04-14,21.58,21.87,19.98,19.98,105049,539.5,546.75,499.5,499.5,4201.96,0.0,1.0
2021-04-15,22.3,22.79,21.3,22.04,37521,557.5,569.75,532.5,551.0,1500.84,0.0,1.0
2021-04-16,21.61,23.78,20.87,22.76,45401,540.25,594.5,521.75,569.0,1816.04,0.0,1.0
2021-04-19,21.54,22.36,20.52,21.48,56081,538.5,559.0,513.0,537.0,2243.24,0.0,1.0
2021-04-20,23.23,23.58,19.68,21.4,61010,580.75,589.5,492.0,535.0,2440.4,0.0,1.0
2021-04-21,24.58,24.84,22.86,23.27,77365,614.5,621.0,571.5,581.75,3094.6,0.0,1.0
2021-04-22,26.03,26.9,24.02,24.38,70063,650.75,672.5,600.5,609.5,2802.52,0.0,1.0
2021-04-23,24.47,26.41,24.21,26.41,53851,611.75,660.25,605.25,660.25,2154.04,0.0,1.0
2021-04-26,29.1,30.0,23.4,24.68,90024,727.5,750.0,585.0,617.0,3600.96,0.0,1.0
2021-04-27,25.71,28.5,25.54,28.25,78828,642.75,712.5,638.5,706.25,3153.12,0.0,1.0
2021-04-28,25.33,27.5576,24.6301,25.26,60691,633.25,688.94,615.7525,631.5,2427.64,0.0,1.0
2021-04-29,27.1,27.53,24.27,25.19,69770,677.5,688.25,606.75,629.75,2790.8,0.0,1.0
2021-04-30,25.72,27.87,25.53,27.0,76531,643.0,696.75,638.25,675.0,3061.24,0.0,1.0
2021-05-03,27.33,27.55,25.55,26.22,75776,683.25,688.75,638.75,655.5,3031.04,0.0,1.0
2021-05-04,25.96,26.985,25.6301,26.93,39121,649.0,674.625,640.7525,673.25,1564.84,0.0,1.0
2021-05-05,25.54,27.124,25.3235,26.11,45900,638.5,678.1,633.0875,652.75,1836,0.0,1.0
2021-05-06,27.08,27.98,22.93,22.93,51914,677.0,699.5,573.25,573.25,2076.56,0.0,1.0
2021-05-07,27.13,27.64,26.51,27.39,47720,678.25,691.0,662.75,684.75,1908.8,0.0,1.0
2021-05-10,25.03,26.26,24.64,26.24,38923,625.75,656.5,616.0,656.0,1556.92,0.0,1.0
2021-05-11,26.44,27.54,22.8,25.25,71833,661.0,688.5,570.0,631.25,2873.32,0.0,1.0
2021-05-12,22.61,26.4,22.55,25.4,85873,565.25,660.0,563.75,635.0,3434.92,0.0,1.0
2021-05-13,22.61,23.5,21.72,22.5,59300,565.25,587.5,543.0,562.5,2372,0.0,1.0
2021-05-14,21.19,25.37,20.53,24.05,88360,529.75,634.25,513.25,601.25,3534.4,0.0,1.0
2021-05-17,22.5,22.98,21.01,21.76,57640,562.5,574.5,525.25,544.0,2305.6,0.0,1.0
2021-05-18,23.24,24.19,22.65,22.65,48693,581.0,604.75,566.25,566.25,1947.72,0.0,1.0
2021-05-19,23.0,23.48,21.82,23.03,60412,575.0,587.0,545.5,575.75,2416.48,0.0,1.0
2021-05-20,25.16,25.32,22.83,23.15,71506,629.0,633.0,570.75,578.75,2860.24,0.0,1.0
2021-05-21,26.89,27.04,25.3901,25.72,94817,672.25,676.0,634.7525,643.0,3792.68,0.0,1.0
2021-05-24,28.05,29.0,26.59,27.02,152360,701.25,725.0,664.75,675.5,6094.4,0.0,1.0
2021-05-25,28.97,29.82,28.4,28.4,135365,724.25,745.5,710.0,710.0,5414.6,0.0,1.0
2021-05-26,29.15,29.625,28.64,28.64,115377,728.75,740.625,716.0,716.0,4615.08,0.0,1.0
2021-05-27,29.23,29.74,29.0,29.73,209849,730.75,743.5,725.0,743.25,8393.96,0.0,1.0
2021-05-28,27.88,29.7951,27.65,29.23,81995,697.0,744.8775,691.25,730.75,3279.8,0.0,1.0
2021-06-01,27.86,29.84,27.49,27.94,80855,696.5,746.0,687.25,698.5,3234.2,0.0,1.0
2021-06-02,26.94,27.83,25.53,27.83,70263,673.5,695.75,638.25,695.75,2810.52,0.0,1.0
2021-06-03,27.99,29.68,26.58,26.58,78465,699.75,742.0,664.5,664.5,3138.6,0.0,1.0
2021-06-04,29.26,29.38,27.51,28.37,69555,731.5,734.5,687.75,709.25,2782.2,0.0,1.0
2021-06-07,29.74,30.92,28.8,29.15,108847,743.5,773.0,720.0,728.75,4353.88,0.0,1.0
2021-06-08,30.58,32.61,29.46,29.46,143167,764.5,815.25,736.5,736.5,5726.68,0.0,1.0
2021-06-09,29.89,32.59,29.61,30.68,137028,747.25,814.75,740.25,767.0,5481.12,0.0,1.0
2021-06-10,31.75,32.12,30.24,30.24,147959,793.75,803.0,756.0,756.0,5918.36,0.0,1.0
2021-06-11,33.6,34.31,29.14,31.43,92880,840.0,857.75,728.5,785.75,3715.2,0.0,1.0
2021-06-14,31.21,33.58,29.81,32.68,153753,780.25,839.5,745.25,817.0,6150.12,0.0,1.0
2021-06-15,28.48,31.21,27.69,31.07,146058,712.0,780.25,692.25,776.75,5842.32,0.0,1.0
2021-06-16,26.98,28.9,26.68,28.08,181105,674.5,722.5,667.0,702.0,7244.2,0.0,1.0
2021-06-17,26.58,28.76,25.06,26.98,208121,664.5,719.0,626.5,674.5,8324.84,0.0,1.0
2021-06-18,25.89,26.35,24.58,25.5,207169,647.25,658.75,614.5,637.5,8286.76,0.0,1.0
2021-06-21,26.94,27.39,25.8,25.9,199956,673.5,684.75,645.0,647.5,7998.24,0.0,1.0
2021-06-22,24.86,26.55,24.28,26.55,131394,621.5,663.75,607.0,663.75,5255.76,0.0,1.0
2021-06-23,25.07,25.64,23.61,25.21,89440,626.75,641.0,590.25,630.25,3577.6,0.0,1.0
2021-06-24,25.86,26.66,23.79,24.93,103678,646.5,666.5,594.75,623.25,4147.12,0.0,1.0
2021-06-25,26.79,28.39,26.19,26.19,1148453,669.75,709.75,654.75,654.75,45938.12,0.0,1.0
2021-06-28,23.75,27.1861,23.64,26.79,97125,593.75,679.6525,591.0,669.75,3885,0.0,1.0
2021-06-29,21.15,22.05,20.25,22.0,320814,528.75,551.25,506.25,550.0,12832.56,0.0,1.0
2021-06-30,20.385,21.8972,20.28,21.16,171067,509.625,547.43,507.0,529.0,6842.68,0.0,1.0
2021-07-01,16.86,18.49,16.51,18.375,2260358,421.5,462.25,412.75,459.375,90414.32,0.0,1.0
2021-07-02,17.72,18.12,16.53,16.98,785315,443.0,453.0,413.25,424.5,31412.6,0.0,1.0
2021-07-06,17.68,18.235,17.0,17.52,346279,442.0,455.875,425.0,438.0,13851.16,0.0,1.0
2021-07-07,16.44,17.56,15.605,17.56,588000,411.0,439.0,390.125,439.0,23520,0.0,1.0
2021-07-08,16.45,17.04,15.52,16.5,500952,411.25,426.0,388.0,412.5,20038.08,0.0,1.0
2021-07-09,16.08,17.03,15.885,16.46,214838,402.0,425.75,397.125,411.5,8593.52,0.0,1.0
2021-07-12,15.67,16.5899,15.42,16.08,199083,391.75,414.7475,385.5,402.0,7963.32,0.0,1.0
2021-07-13,15.1,15.66,14.74,15.66,809815,377.5,391.5,368.5,391.5,32392.6,0.0,1.0
2021-07-14,15.19,15.915,14.82,15.24,293633,379.75,397.875,370.5,381.0,11745.32,0.0,1.0
2021-07-15,15.48,15.61,14.2,15.09,271073,387.0,390.25,355.0,377.25,10842.92,0.0,1.0
2021-07-16,15.5,16.39,15.28,15.63,99330,387.5,409.75,382.0,390.75,3973.2,0.0,1.0
2021-07-19,15.04,15.52,14.755,15.04,288866,376.0,388.0,368.875,376.0,11554.64,0.0,1.0
2021-07-20,14.96,15.29,14.43,15.0,166991,374.0,382.25,360.75,375.0,6679.64,0.0,1.0
2021-07-21,15.87,16.18,14.93,15.13,210105,396.75,404.5,373.25,378.25,8404.2,0.0,1.0
2021-07-22,15.71,16.87,15.3,15.84,310902,392.75,421.75,382.5,396.0,12436.08,0.0,1.0
2021-07-23,16.55,17.07,15.39,15.74,397997,413.75,426.75,384.75,393.5,15919.88,0.0,1.0
2021-07-26,15.55,16.73,15.21,16.39,307518,388.75,418.25,380.25,409.75,12300.72,0.0,1.0
2021-07-27,15.05,16.08,14.91,15.4,130936,376.25,402.0,372.75,385.0,5237.44,0.0,1.0
2021-07-28,15.54,16.25,14.56,15.4,397375,388.5,406.25,364.0,385.0,15895,0.0,1.0
2021-07-29,14.67,15.55,13.86,15.55,468501,366.75,388.75,346.5,388.75,18740.04,0.0,1.0
2021-07-30,14.57,15.22,14.3,14.68,87406,364.25,380.5,357.5,367.0,3496.24,0.0,1.0
2021-08-02,14.58,15.04,14.07,14.67,249045,364.5,376.0,351.75,366.75,9961.8,0.0,1.0
2021-08-03,15.56,16.0,14.1,14.6,399924,389.0,400.0,352.5,365.0,15996.96,0.0,1.0
2021-08-04,15.53,16.76,15.185,15.57,346111,388.25,419.0,379.625,389.25,13844.44,0.0,1.0
2021-08-05,16.23,16.49,15.01,15.61,163213,405.75,412.25,375.25,390.25,6528.52,0.0,1.0
2021-08-06,15.83,16.46,14.51,16.46,232168,395.75,411.5,362.75,411.5,9286.72,0.0,1.0
2021-08-09,16.11,16.8,15.5924,15.91,201185,402.75,420.0,389.81,397.75,8047.4,0.0,1.0
2021-08-10,15.67,16.34,15.3,16.24,259542,391.75,408.5,382.5,406.0,10381.68,0.0,1.0
2021-08-11,15.92,16.06,15.24,15.8,65012,398.0,401.5,381.0,395.0,2600.48,0.0,1.0
2021-08-12,15.73,16.2275,14.98,16.02,74271,393.25,405.6875,374.5,400.5,2970.84,0.0,1.0
2021-08-13,15.72,15.99,15.42,15.83,47248,393.0,399.75,385.5,395.75,1889.92,0.0,1.0
2021-08-16,15.36,15.77,14.75,15.64,65888,384.0,394.25,368.75,391.0,2635.52,0.0,1.0
2021-08-17,15.06,15.57,14.2,15.22,323053,376.5,389.25,355.0,380.5,12922.12,0.0,1.0
2021-08-18,15.1,15.74,14.37,15.06,78506,377.5,393.5,359.25,376.5,3140.24,0.0,1.0
2021-08-19,14.84,15.78,14.72,14.92,69013,371.0,394.5,368.0,373.0,2760.52,0.0,1.0
2021-08-20,15.16,15.5611,14.37,14.74,113817,379.0,389.0275,359.25,368.5,4552.68,0.0,1.0
2021-08-23,16.18,16.57,15.03,15.33,131669,404.5,414.25,375.75,383.25,5266.76,0.0,1.0
2021-08-24,15.88,16.55,15.5,16.23,89731,397.0,413.75,387.5,405.75,3589.24,0.0,1.0
2021-08-25,16.13,16.39,15.761,16.1,70484,403.25,409.75,394.025,402.5,2819.36,0.0,1.0
2021-08-26,15.98,16.63,15.64,15.97,63736,399.5,415.75,391.0,399.25,2549.44,0.0,1.0
2021-08-27,16.55,16.88,15.83,15.83,85664,413.75,422.0,395.75,395.75,3426.56,0.0,1.0
2021-08-30,16.62,16.9,16.21,16.65,60877,415.5,422.5,405.25,416.25,2435.08,0.0,1.0
2021-08-31,17.05,17.145,16.14,16.59,173698,426.25,428.625,403.5,414.75,6947.92,0.0,1.0
2021-09-01,16.59,17.45,16.33,17.18,499874,414.75,436.25,408.25,429.5,19994.96,0.0,1.0
2021-09-02,17.08,17.55,16.4629,16.76,234289,427.0,438.75,411.5725,419.0,9371.56,0.0,1.0
2021-09-03,17.06,17.5,16.85,17.12,66029,426.5,437.5,421.25,428.0,2641.16,0.0,1.0
2021-09-07,16.92,17.51,16.81,17.17,80549,423.0,437.75,420.25,429.25,3221.96,0.0,1.0
2021-09-08,15.31,17.055,15.21,16.83,231541,382.75,426.375,380.25,420.75,9261.64,0.0,1.0
2021-09-09,15.6,17.08,15.5,15.5,199291,390.0,427.0,387.5,387.5,7971.64,0.0,1.0
2021-09-10,15.22,16.2105,14.5,15.73,1485242,380.5,405.2625,362.5,393.25,59409.68,0.0,1.0
2021-09-13,15.58,16.02,15.18,15.38,304155,389.5,400.5,379.5,384.5,12166.2,0.0,1.0
2021-09-14,15.69,16.1,15.6,15.73,535559,392.25,402.5,390.0,393.25,21422.36,0.0,1.0
2021-09-15,16.25,16.39,15.705,15.71,276762,406.25,409.75,392.625,392.75,11070.48,0.0,1.0
2021-09-16,16.38,16.56,16.02,16.34,125679,409.5,414.0,400.5,408.5,5027.16,0.0,1.0
2021-09-17,16.22,16.48,16.0,16.31,728807,405.5,412.0,400.0,407.75,29152.28,0.0,1.0
2021-09-20,15.3,15.81,14.8,15.71,647738,382.5,395.25,370.0,392.75,25909.52,0.0,1.0
2021-09-21,15.5,15.98,15.38,15.76,133447,387.5,399.5,384.5,394.0,5337.88,0.0,1.0
2021-09-22,15.65,15.74,15.46,15.67,137069,391.25,393.5,386.5,391.75,5482.76,0.0,1.0
2021-09-23,15.84,15.92,15.32,15.81,77421,396.0,398.0,383.0,395.25,3096.84,0.0,1.0
2021-09-24,15.72,16.09,15.65,15.9,64950,393.0,402.25,391.25,397.5,2598,0.0,1.0
2021-09-27,15.81,15.98,15.3,15.59,223469,395.25,399.5,382.5,389.75,8938.76,0.0,1.0
2021-09-28,15.75,16.23,15.35,16.02,200351,393.75,405.75,383.75,400.5,8014.04,0.0,1.0
2021-09-29,15.16,15.91,15.07,15.82,85332,379.0,397.75,376.75,395.5,3413.28,0.0,1.0
2021-09-30,15.51,15.78,14.55,15.19,359373,387.75,394.5,363.75,379.75,14374.92,0.0,1.0
2021-10-01,15.6,15.695,15.0,15.51,239973,390.0,392.375,375.0,387.75,9598.92,0.0,1.0
2021-10-04,15.01,15.48,14.84,15.48,487840,375.25,387.0,371.0,387.0,19513.6,0.0,1.0
2021-10-05,14.95,15.11,14.12,14.96,353417,373.75,377.75,353.0,374.0,14136.68,0.0,1.0
2021-10-06,14.44,15.0,14.365,14.76,98578,361.0,375.0,359.125,369.0,3943.12,0.0,1.0
2021-10-07,14.63,14.86,14.32,14.56,39266,365.75,371.5,358.0,364.0,1570.64,0.0,1.0
2021-10-08,13.85,14.61,13.61,14.61,87849,346.25,365.25,340.25,365.25,3513.96,0.0,1.0
2021-10-11,13.55,14.0,13.5,13.78,49805,338.75,350.0,337.5,344.5,1992.2,0.0,1.0
2021-10-12,14.37,14.63,13.3,13.61,200668,359.25,365.75,332.5,340.25,8026.72,0.0,1.0
2021-10-13,14.95,15.07,14.48,14.52,77426,373.75,376.75,362.0,363.0,3097.04,0.0,1.0
2021-10-14,15.51,15.99,14.76,15.19,101973,387.75,399.75,369.0,379.75,4078.92,0.0,1.0
2021-10-15,15.91,16.31,15.26,16.04,110037,397.75,407.75,381.5,401.0,4401.48,0.0,1.0
2021-10-18,15.74,16.25,15.06,15.63,155025,393.5,406.25,376.5,390.75,6201,0.0,1.0
2021-10-19,15.39,16.0,15.0,15.86,122258,384.75,400.0,375.0,396.5,4890.32,0.0,1.0
2021-10-20,15.53,16.0,15.21,15.38,73932,388.25,400.0,380.25,384.5,2957.28,0.0,1.0
2021-10-21,15.77,15.825,15.325,15.51,45448,394.25,395.625,383.125,387.75,1817.92,0.0,1.0
2021-10-22,15.72,15.85,14.96,15.63,60507,393.0,396.25,374.0,390.75,2420.28,0.0,1.0
2021-10-25,16.19,16.28,15.41,15.69,52373,404.75,407.0,385.25,392.25,2094.92,0.0,1.0
2021-10-26,16.38,16.96,15.83,16.12,100726,409.5,424.0,395.75,403.0,4029.04,0.0,1.0
2021-10-27,16.2,16.98,15.445,16.34,117126,405.0,424.5,386.125,408.5,4685.04,0.0,1.0
2021-10-28,16.25,16.77,15.68,16.21,577308,406.25,419.25,392.0,405.25,23092.32,0.0,1.0
2021-10-29,15.93,16.42,15.71,16.34,72961,398.25,410.5,392.75,408.5,2918.44,0.0,1.0
2021-11-01,16.02,16.81,15.91,15.91,188118,400.5,420.25,397.75,397.75,7524.72,0.0,1.0
2021-11-02,15.5,16.0,15.39,16.0,89261,387.5,400.0,384.75,400.0,3570.44,0.0,1.0
2021-11-03,15.75,16.275,15.51,15.51,134167,393.75,406.875,387.75,387.75,5366.68,0.0,1.0
2021-11-04,15.96,16.97,15.27,15.96,260214,399.0,424.25,381.75,399.0,10408.56,0.0,1.0
2021-11-05,16.84,17.12,15.86,15.86,161101,421.0,428.0,396.5,396.5,6444.04,0.0,1.0
2021-11-08,17.69,17.97,16.95,17.0,188153,442.25,449.25,423.75,425.0,7526.12,0.0,1.0
2021-11-09,17.5,17.87,16.91,17.69,146548,437.5,446.75,422.75,442.25,5861.92,0.0,1.0
2021-11-10,17.11,17.795,16.63,17.5,311917,427.75,444.875,415.75,437.5,12476.68,0.0,1.0
2021-11-11,16.76,17.39,16.74,17.26,186312,419.0,434.75,418.5,431.5,7452.48,0.0,1.0
2021-11-12,17.21,17.35,15.94,16.82,166913,430.25,433.75,398.5,420.5,6676.52,0.0,1.0
2021-11-15,16.85,17.43,16.46,17.19,76804,421.25,435.75,411.5,429.75,3072.16,0.0,1.0
2021-11-16,16.52,17.06,16.39,16.78,104427,413.0,426.5,409.75,419.5,4177.08,0.0,1.0
2021-11-17,16.27,16.76,16.05,16.31,49718,406.75,419.0,401.25,407.75,1988.72,0.0,1.0
2021-11-18,16.54,16.84,15.95,16.23,98242,413.5,421.0,398.75,405.75,3929.68,0.0,1.0
2021-11-19,16.0,16.66,15.84,16.26,87228,400.0,416.5,396.0,406.5,3489.12,0.0,1.0
2021-11-22,16.15,16.66,15.22,16.05,122552,403.75,416.5,380.5,401.25,4902.08,0.0,1.0
2021-11-23,15.82,16.1,14.81,16.01,156153,395.5,402.5,370.25,400.25,6246.12,0.0,1.0
2021-11-24,16.3,16.66,15.2,15.81,115502,407.5,416.5,380.0,395.25,4620.08,0.0,1.0
2021-11-26,16.27,16.5,15.4,15.9,96268,406.75,412.5,385.0,397.5,3850.72,0.0,1.0
2021-11-29,15.19,16.39,15.17,16.39,73030,379.75,409.75,379.25,409.75,2921.2,0.0,1.0
2021-11-30,15.32,15.56,14.4325,15.37,144060,383.0,389.0,360.8125,384.25,5762.4,0.0,1.0
2021-12-01,13.405,15.58,13.07,15.5,303627,335.125,389.5,326.75,387.5,12145.08,0.0,1.0
2021-12-02,13.7,13.87,12.69,13.41,271306,342.5,346.75,317.25,335.25,10852.24,0.0,1.0
2021-12-03,13.04,13.7,12.72,13.7,101935,326.0,342.5,318.0,342.5,4077.4,0.0,1.0
2021-12-06,12.69,13.39,12.38,13.27,52698,317.25,334.75,309.5,331.75,2107.92,0.0,1.0
2021-12-07,12.23,13.78,12.05,12.95,369424,305.75,344.5,301.25,323.75,14776.96,0.0,1.0
2021-12-08,12.75,13.18,12.0,12.18,254893,318.75,329.5,300.0,304.5,10195.72,0.0,1.0
2021-12-09,11.58,13.11,11.51,12.51,98575,289.5,327.75,287.75,312.75,3943,0.0,1.0
2021-12-10,11.9,12.465,11.31,11.67,172940,297.5,311.625,282.75,291.75,6917.6,0.0,1.0
2021-12-13,11.83,13.09,11.36,11.89,133240,295.75,327.25,284.0,297.25,5329.6,0.0,1.0
2021-12-14,11.56,12.2,11.37,11.71,102027,289.0,305.0,284.25,292.75,4081.08,0.0,1.0
2021-12-15,12.45,12.74,11.11,11.57,191486,311.25,318.5,277.75,289.25,7659.44,0.0,1.0
2021-12-16,11.77,12.625,11.51,12.44,108584,294.25,315.625,287.75,311.0,4343.36,0.0,1.0
2021-12-17,12.02,12.33,11.59,11.83,677705,300.5,308.25,289.75,295.75,27108.2,0.0,1.0
2021-12-20,11.75,12.39,11.48,11.78,1206223,293.75,309.75,287.0,294.5,48248.92,0.0,1.0
2021-12-21,11.87,12.5,11.66,11.84,98960,296.75,312.5,291.5,296.0,3958.4,0.0,1.0
2021-12-22,11.48,12.01,11.26,11.81,414750,287.0,300.25,281.5,295.25,16590,0.0,1.0
2021-12-23,11.86,12.11,11.47,11.58,155801,296.5,302.75,286.75,289.5,6232.04,0.0,1.0
2021-12-27,12.36,12.48,11.575,11.575,76165,309.0,312.0,289.375,289.375,3046.6,0.0,1.0
2021-12-28,12.17,12.74,12.09,12.13,75137,304.25,318.5,302.25,303.25,3005.48,0.0,1.0
2021-12-29,12.05,12.435,11.89,12.16,49195,301.25,310.875,297.25,304.0,1967.8,0.0,1.0
2021-12-30,11.97,12.59,11.92,11.98,178598,299.25,314.75,298.0,299.5,7143.92,0.0,1.0
2021-12-31,11.87,12.27,11.75,12.03,182075,296.75,306.75,293.75,300.75,7283,0.0,1.0
2022-01-03,12.2,12.48,11.77,11.93,64401,305.0,312.0,294.25,298.25,2576.04,0.0,1.0
2022-01-04,11.8,12.18,11.5204,12.18,71337,295.0,304.5,288.01,304.5,2853.48,0.0,1.0
2022-01-05,10.61,11.82,10.3201,11.7,116586,265.25,295.5,258.0025,292.5,4663.44,0.0,1.0
2022-01-06,4.59,6.7,4.34,6.7,3551518,114.75,167.5,108.5,167.5,142060.72,0.0,1.0
2022-01-07,3.91,4.46,3.88,4.4508,1739555,97.75,111.5,97.0,111.27,69582.2,0.0,1.0
2022-01-10,3.73,3.95,3.55,3.6001,660085,93.25,98.75,88.75,90.0025,26403.4,0.0,1.0
2022-01-11,3.97,4.1429,3.6001,3.82,1287979,99.25,103.5725,90.0025,95.5,51519.16,0.0,1.0
2022-01-12,3.76,4.02,3.71,3.98,518254,94.0,100.5,92.75,99.5,20730.16,0.0,1.0
2022-01-13,3.33,3.84,3.33,3.82,937496,83.25,96.0,83.25,95.5,37499.84,0.0,1.0
2022-01-14,3.4,3.41,3.15,3.27,653802,85.0,85.25,78.75,81.75,26152.08,0.0,1.0
2022-01-18,3.16,3.3934,3.11,3.3,558357,79.0,84.835,77.75,82.5,22334.28,0.0,1.0
2022-01-19,3.04,3.38,3.01,3.18,854570,76.0,84.5,75.25,79.5,34182.8,0.0,1.0
2022-01-20,3.05,3.2,3.0,3.05,635350,76.25,80.0,75.0,76.25,25414,0.0,1.0
2022-01-21,3.03,3.19,2.96,3.03,552104,75.75,79.75,74.0,75.75,22084.16,0.0,1.0
2022-01-24,3.1,3.18,2.84,2.96,743534,77.5,79.5,71.0,74.0,29741.36,0.0,1.0
2022-01-25,2.91,3.1,2.8502,2.99,578001,72.75,77.5,71.255,74.75,23120.04,0.0,1.0
2022-01-26,2.84,3.1799,2.82,3.0,468522,71.0,79.4975,70.5,75.0,18740.88,0.0,1.0
2022-01-27,2.75,2.94,2.71,2.85,356358,68.75,73.5,67.75,71.25,14254.32,0.0,1.0
2022-01-28,2.76,2.875,2.67,2.74,861176,69.0,71.875,66.75,68.5,34447.04,0.0,1.0
2022-01-31,3.19,3.21,2.76,2.8,1953679,79.75,80.25,69.0,70.0,78147.16,0.0,1.0
2022-02-01,3.27,3.32,3.13,3.25,644601,81.75,83.0,78.25,81.25,25784.04,0.0,1.0
2022-02-02,2.95,3.3,2.93,3.3,830694,73.75,82.5,73.25,82.5,33227.76,0.0,1.0
2022-02-03,2.94,3.03,2.78,2.87,834325,73.5,75.75,69.5,71.75,33373,0.0,1.0
2022-02-04,3.06,3.13,2.81,2.93,1994534,76.5,78.25,70.25,73.25,79781.36,0.0,1.0
2022-02-07,2.91,3.17,2.885,3.08,344351,72.75,79.25,72.125,77.0,13774.04,0.0,1.0
2022-02-08,2.71,2.91,2.66,2.91,438835,67.75,72.75,66.5,72.75,17553.4,0.0,1.0
2022-02-09,2.86,2.98,2.62,2.75,785614,71.5,74.5,65.5,68.75,31424.56,0.0,1.0
2022-02-10,2.71,2.88,2.66,2.78,249413,67.75,72.0,66.5,69.5,9976.52,0.0,1.0
2022-02-11,2.58,2.76,2.55,2.69,348253,64.5,69.0,63.75,67.25,13930.12,0.0,1.0
2022-02-14,2.48,2.64,2.47,2.58,197204,62.0,66.0,61.75,64.5,7888.16,0.0,1.0
2022-02-15,2.64,2.7101,2.5,2.54,183941,66.0,67.7525,62.5,63.5,7357.64,0.0,1.0
2022-02-16,2.53,2.68,2.47,2.67,207676,63.25,67.0,61.75,66.75,8307.04,0.0,1.0
2022-02-17,2.38,2.54,2.3797,2.46,237658,59.5,63.5,59.4925,61.5,9506.32,0.0,1.0
2022-02-18,2.42,2.49,2.324,2.42,192878,60.5,62.25,58.1,60.5,7715.12,0.0,1.0
2022-02-22,2.39,2.4971,2.35,2.37,153831,59.75,62.4275,58.75,59.25,6153.24,0.0,1.0
2022-02-23,2.21,2.46,2.19,2.4,604974,55.25,61.5,54.75,60.0,24198.96,0.0,1.0
2022-02-24,2.44,2.45,2.11,2.13,236489,61.0,61.25,52.75,53.25,9459.56,0.0,1.0
2022-02-25,2.47,2.49,2.35,2.47,189533,61.75,62.25,58.75,61.75,7581.32,0.0,1.0
2022-02-28,2.42,2.54,2.37,2.43,318694,60.5,63.5,59.25,60.75,12747.76,0.0,1.0
2022-03-01,2.6,2.62,2.39,2.42,369195,65.0,65.5,59.75,60.5,14767.8,0.0,1.0
2022-03-02,2.49,2.59,2.39,2.59,370614,62.25,64.75,59.75,64.75,14824.56,0.0,1.0
2022-03-03,2.45,2.62,2.43,2.48,542961,61.25,65.5,60.75,62.0,21718.44,0.0,1.0
2022-03-04,2.29,2.49,2.26,2.39,158454,57.25,62.25,56.5,59.75,6338.16,0.0,1.0
2022-03-07,2.46,2.54,2.25,2.25,801186,61.5,63.5,56.25,56.25,32047.44,0.0,1.0
2022-03-08,2.55,2.62,2.34,2.48,208266,63.75,65.5,58.5,62.0,8330.64,0.0,1.0
2022-03-09,2.57,2.7,2.53,2.6,229120,64.25,67.5,63.25,65.0,9164.8,0.0,1.0
2022-03-10,2.45,2.55,2.39,2.53,83064,61.25,63.75,59.75,63.25,3322.56,0.0,1.0
2022-03-11,2.59,2.76,2.49,2.53,259823,64.75,69.0,62.25,63.25,10392.92,0.0,1.0
2022-03-14,2.45,2.65,2.43,2.58,225956,61.25,66.25,60.75,64.5,9038.24,0.0,1.0
2022-03-15,2.36,2.46,2.3,2.46,160150,59.0,61.5,57.5,61.5,6406,0.0,1.0
2022-03-16,2.58,2.59,2.34,2.35,149044,64.5,64.75,58.5,58.75,5961.76,0.0,1.0
2022-03-17,2.75,2.85,2.5,2.58,288234,68.75,71.25,62.5,64.5,11529.36,0.0,1.0
2022-03-18,2.85,2.96,2.74,2.74,419495,71.25,74.0,68.5,68.5,16779.8,0.0,1.0
2022-03-21,2.85,2.92,2.74,2.79,214125,71.25,73.0,68.5,69.75,8565,0.0,1.0
2022-03-22,2.9,2.95,2.8,2.8,213190,72.5,73.75,70.0,70.0,8527.6,0.0,1.0
2022-03-23,2.79,2.99,2.67,2.67,380126,69.75,74.75,66.75,66.75,15205.04,0.0,1.0
2022-03-24,2.36,2.8,2.35,2.8,351410,59.0,70.0,58.75,70.0,14056.4,0.0,1.0
2022-03-25,2.28,2.46,2.2,2.43,753741,57.0,61.5,55.0,60.75,30149.64,0.0,1.0
2022-03-28,2.11,2.28,2.05,2.24,214811,52.75,57.0,51.25,56.0,8592.44,0.0,1.0
2022-03-29,2.135,2.24,2.11,2.16,171556,53.375,56.0,52.75,54.0,6862.24,0.0,1.0
2022-03-30,2.08,2.3,2.08,2.12,258422,52.0,57.5,52.0,53.0,10336.88,0.0,1.0
2022-03-31,2.15,2.21,2.01,2.09,437860,53.75,55.25,50.25,52.25,17514.4,0.0,1.0
2022-04-01,1.99,2.17,1.99,2.13,591537,49.75,54.25,49.75,53.25,23661.48,0.0,1.0
2022-04-04,2.07,2.16,2.0,2.0,829886,51.75,54.0,50.0,50.0,33195.44,0.0,1.0
2022-04-05,2.14,2.24,2.08,2.08,438153,53.5,56.0,52.0,52.0,17526.12,0.0,1.0
2022-04-06,2.03,2.11,2.02,2.11,269946,50.75,52.75,50.5,52.75,10797.84,0.0,1.0
2022-04-07,1.97,2.06,1.95,2.03,167314,49.25,51.5,48.75,50.75,6692.56,0.0,1.0
2022-04-08,1.8,2.0,1.8,1.99,252278,45.0,50.0,45.0,49.75,10091.12,0.0,1.0
2022-04-11,1.74,1.81,1.7275,1.8,183713,43.5,45.25,43.1875,45.0,7348.52,0.0,1.0
2022-04-12,1.67,1.804,1.64,1.77,256537,41.75,45.1,41.0,44.25,10261.48,0.0,1.0
2022-04-13,1.65,1.72,1.63,1.65,200984,41.25,43.0,40.75,41.25,8039.36,0.0,1.0
2022-04-14,1.55,1.68,1.55,1.68,151799,38.75,42.0,38.75,42.0,6071.96,0.0,1.0
2022-04-18,1.46,1.585,1.42,1.54,206157,36.5,39.625,35.5,38.5,8246.28,0.0,1.0
2022-04-19,1.47,1.53,1.46,1.46,271160,36.75,38.25,36.5,36.5,10846.4,0.0,1.0
2022-04-20,1.49,1.51,1.42,1.49,156979,37.25,37.75,35.5,37.25,6279.16,0.0,1.0
2022-04-21,1.39,1.52,1.33,1.5,262918,34.75,38.0,33.25,37.5,10516.72,0.0,1.0
2022-04-22,1.4,1.46,1.38,1.44,218151,35.0,36.5,34.5,36.0,8726.04,0.0,1.0
2022-04-25,1.39,1.45,1.35,1.39,174542,34.75,36.25,33.75,34.75,6981.68,0.0,1.0
2022-04-26,1.29,1.3872,1.28,1.38,143419,32.25,34.68,32.0,34.5,5736.76,0.0,1.0
2022-04-27,1.26,1.36,1.25,1.2801,216097,31.5,34.0,31.25,32.0025,8643.88,0.0,1.0
2022-04-28,1.23,1.28,1.17,1.28,185676,30.75,32.0,29.25,32.0,7427.04,0.0,1.0
2022-04-29,1.18,1.2874,1.17,1.23,188795,29.5,32.185,29.25,30.75,7551.8,0.0,1.0
2022-05-02,1.29,1.3,1.17,1.18,284736,32.25,32.5,29.25,29.5,11389.44,0.0,1.0
2022-05-03,1.25,1.29,1.19,1.29,182120,31.25,32.25,29.75,32.25,7284.8,0.0,1.0
2022-05-04,1.24,1.25,1.16,1.23,255900,31.0,31.25,29.0,30.75,10236,0.0,1.0
2022-05-05,1.1,1.1592,1.07,1.14,441211,27.5,28.98,26.75,28.5,17648.44,0.0,1.0
2022-05-06,1.04,1.1149,1.03,1.11,211119,26.0,27.8725,25.75,27.75,8444.76,0.0,1.0
2022-05-09,1.1,1.13,1.04,1.06,811067,27.5,28.25,26.0,26.5,32442.68,0.0,1.0
2022-05-10,1.16,1.31,1.1,1.1,883445,29.0,32.75,27.5,27.5,35337.8,0.0,1.0
2022-05-11,1.09,1.23,1.04,1.15,820411,27.25,30.75,26.0,28.75,32816.44,0.0,1.0
2022-05-12,1.17,1.205,1.0375,1.13,581848,29.25,30.125,25.9375,28.25,23273.92,0.0,1.0
2022-05-13,1.17,1.25,1.15,1.19,581297,29.25,31.25,28.75,29.75,23251.88,0.0,1.0
2022-05-16,1.09,1.23,1.08,1.14,514626,27.25,30.75,27.0,28.5,20585.04,0.0,1.0
2022-05-17,1.15,1.19,1.075,1.12,578018,28.75,29.75,26.875,28.0,23120.72,0.0,1.0
2022-05-18,1.13,1.19,1.08,1.14,735141,28.25,29.75,27.0,28.5,29405.64,0.0,1.0
2022-05-19,1.1,1.17,1.07,1.12,542746,27.5,29.25,26.75,28.0,21709.84,0.0,1.0
2022-05-20,1.08,1.18,1.06,1.1,539389,27.0,29.5,26.5,27.5,21575.56,0.0,1.0
2022-05-23,1.17,1.18,1.03,1.09,641142,29.25,29.5,25.75,27.25,25645.68,0.0,1.0
2022-05-24,1.15,1.19,1.1,1.14,271468,28.75,29.75,27.5,28.5,10858.72,0.0,1.0
2022-05-25,1.19,1.21,1.12,1.1312,181243,29.75,30.25,28.0,28.28,7249.72,0.0,1.0
2022-05-26,1.19,1.24,1.18,1.2,87735,29.75,31.0,29.5,30.0,3509.4,0.0,1.0
2022-05-27,1.25,1.27,1.11,1.2,246074,31.25,31.75,27.75,30.0,9842.96,0.0,1.0
2022-05-31,1.29,1.42,1.21,1.24,664123,32.25,35.5,30.25,31.0,26564.92,0.0,1.0
2022-06-01,1.22,1.31,1.21,1.29,126629,30.5,32.75,30.25,32.25,5065.16,0.0,1.0
2022-06-02,1.23,1.23,1.16,1.22,82969,30.75,30.75,29.0,30.5,3318.76,0.0,1.0
2022-06-03,1.31,1.34,1.23,1.26,148452,32.75,33.5,30.75,31.5,5938.08,0.0,1.0
2022-06-06,1.43,1.5,1.28,1.32,503114,35.75,37.5,32.0,33.0,20124.56,0.0,1.0
2022-06-07,1.6,1.65,1.43,1.43,323692,40.0,41.25,35.75,35.75,12947.68,0.0,1.0
2022-06-08,1.54,1.6,1.5,1.6,244928,38.5,40.0,37.5,40.0,9797.12,0.0,1.0
2022-06-09,1.48,1.53,1.46,1.5,133003,37.0,38.25,36.5,37.5,5320.12,0.0,1.0
2022-06-10,1.39,1.47,1.35,1.45,132638,34.75,36.75,33.75,36.25,5305.52,0.0,1.0
2022-06-13,1.32,1.36,1.28,1.35,209441,33.0,34.0,32.0,33.75,8377.64,0.0,1.0
2022-06-14,1.33,1.39,1.25,1.31,166114,33.25,34.75,31.25,32.75,6644.56,0.0,1.0
2022-06-15,1.31,1.36,1.29,1.3,112809,32.75,34.0,32.25,32.5,4512.36,0.0,1.0
2022-06-16,1.21,1.295,1.2,1.29,134531,30.25,32.375,30.0,32.25,5381.24,0.0,1.0
2022-06-17,1.11,1.25,1.11,1.21,442807,27.75,31.25,27.75,30.25,17712.28,0.0,1.0
2022-06-21,1.19,1.19,1.13,1.17,238555,29.75,29.75,28.25,29.25,9542.2,0.0,1.0
2022-06-22,1.21,1.27,1.17,1.17,242661,30.25,31.75,29.25,29.25,9706.44,0.0,1.0
2022-06-23,1.34,1.34,1.22,1.22,272694,33.5,33.5,30.5,30.5,10907.76,0.0,1.0
2022-06-24,1.31,1.38,1.28,1.38,2388922,32.75,34.5,32.0,34.5,95556.88,0.0,1.0
2022-06-27,1.35,1.42,1.21,1.3,186437,33.75,35.5,30.25,32.5,7457.48,0.0,1.0
2022-06-28,1.31,1.42,1.26,1.35,80685,32.75,35.5,31.5,33.75,3227.4,0.0,1.0
2022-06-29,1.27,1.34,1.23,1.34,125733,31.75,33.5,30.75,33.5,5029.32,0.0,1.0
2022-06-30,1.21,1.27,1.2,1.25,94152,30.25,31.75,30.0,31.25,3766.08,0.0,1.0
2022-07-01,1.25,1.28,1.195,1.21,203567,31.25,32.0,29.875,30.25,8142.68,0.0,1.0
2022-07-05,1.4,1.42,1.235,1.26,299678,35.0,35.5,30.875,31.5,11987.12,0.0,1.0
2022-07-06,1.38,1.42,1.35,1.42,100775,34.5,35.5,33.75,35.5,4031,0.0,1.0
2022-07-07,1.41,1.41,1.36,1.38,219324,35.25,35.25,34.0,34.5,8772.96,0.0,1.0
2022-07-08,1.43,1.46,1.37,1.4,180542,35.75,36.5,34.25,35.0,7221.68,0.0,1.0
2022-07-11,1.37,1.44,1.37,1.43,444631,34.25,36.0,34.25,35.75,17785.24,0.0,1.0
2022-07-12,1.41,1.43,1.36,1.4,360278,35.25,35.75,34.0,35.0,14411.12,0.0,1.0
2022-07-13,1.57,1.57,1.37,1.37,547077,39.25,39.25,34.25,34.25,21883.08,0.0,1.0
2022-07-14,1.53,1.6,1.5,1.6,209569,38.25,40.0,37.5,40.0,8382.76,0.0,1.0
2022-07-15,1.57,1.57,1.49,1.54,59842,39.25,39.25,37.25,38.5,2393.68,0.0,1.0
2022-07-18,1.55,1.6,1.51,1.56,58342,38.75,40.0,37.75,39.0,2333.68,0.0,1.0
2022-07-19,1.57,1.6,1.52,1.54,34761,39.25,40.0,38.0,38.5,1390.44,0.0,1.0
2022-07-20,1.6,1.62,1.56,1.58,75944,40.0,40.5,39.0,39.5,3037.76,0.0,1.0
2022-07-21,1.5,1.61,1.47,1.6,63214,37.5,40.25,36.75,40.0,2528.56,0.0,1.0
2022-07-22,1.43,1.52,1.4,1.52,57238,35.75,38.0,35.0,38.0,2289.52,0.0,1.0
2022-07-25,1.38,1.45,1.33,1.45,87850,34.5,36.25,33.25,36.25,3514,0.0,1.0
2022-07-26,1.33,1.38,1.29,1.3792,53981,33.25,34.5,32.25,34.48,2159.24,0.0,1.0
2022-07-27,1.29,1.34,1.25,1.34,79257,32.25,33.5,31.25,33.5,3170.28,0.0,1.0
2022-07-28,1.22,1.3035,1.22,1.3035,76606,30.5,32.5875,30.5,32.5875,3064.24,0.0,1.0
2022-07-29,1.24,1.26,1.2,1.25,78435,31.0,31.5,30.0,31.25,3137.4,0.0,1.0
2022-08-01,1.24,1.25,1.2,1.24,104598,31.0,31.25,30.0,31.0,4183.92,0.0,1.0
2022-08-02,1.265,1.3,1.23,1.24,70981,31.625,32.5,30.75,31.0,2839.24,0.0,1.0
2022-08-03,1.33,1.39,1.27,1.37,87150,33.25,34.75,31.75,34.25,3486,0.0,1.0
2022-08-04,1.39,1.47,1.36,1.36,134271,34.75,36.75,34.0,34.0,5370.84,0.0,1.0
2022-08-05,1.5,1.54,1.43,1.5,127989,37.5,38.5,35.75,37.5,5119.56,0.0,1.0
2022-08-08,1.45,1.54,1.4,1.49,89148,36.25,38.5,35.0,37.25,3565.92,0.0,1.0
2022-08-09,1.33,1.4,1.3,1.39,85298,33.25,35.0,32.5,34.75,3411.92,0.0,1.0
2022-08-10,1.33,1.3992,1.32,1.38,70864,33.25,34.98,33.0,34.5,2834.56,0.0,1.0
2022-08-11,1.4,1.405,1.3397,1.4,131723,35.0,35.125,33.4925,35.0,5268.92,0.0,1.0
2022-08-12,1.43,1.45,1.4,1.41,92884,35.75,36.25,35.0,35.25,3715.36,0.0,1.0
2022-08-15,1.56,1.59,1.41,1.44,220109,39.0,39.75,35.25,36.0,8804.36,0.0,1.0
2022-08-16,1.48,1.56,1.48,1.51,92229,37.0,39.0,37.0,37.75,3689.16,0.0,1.0
2022-08-17,1.43,1.52,1.42,1.49,69385,35.75,38.0,35.5,37.25,2775.4,0.0,1.0
2022-08-18,1.48,1.52,1.39,1.42,59399,37.0,38.0,34.75,35.5,2375.96,0.0,1.0
2022-08-19,1.38,1.47,1.3,1.47,113035,34.5,36.75,32.5,36.75,4521.4,0.0,1.0
2022-08-22,1.38,1.46,1.35,1.402,54958,34.5,36.5,33.75,35.05,2198.32,0.0,1.0
2022-08-23,1.37,1.37,1.33,1.36,44046,34.25,34.25,33.25,34.0,1761.84,0.0,1.0
2022-08-24,1.41,1.4251,1.35,1.35,17854,35.25,35.6275,33.75,33.75,714.16,0.0,1.0
2022-08-25,1.39,1.42,1.36,1.4,34906,34.75,35.5,34.0,35.0,1396.24,0.0,1.0
2022-08-26,1.31,1.39,1.3,1.39,36006,32.75,34.75,32.5,34.75,1440.24,0.0,1.0
2022-08-29,1.3,1.33,1.26,1.31,42206,32.5,33.25,31.5,32.75,1688.24,0.0,1.0
2022-08-30,1.22,1.3499,1.2,1.3,50991,30.5,33.7475,30.0,32.5,2039.64,0.0,1.0
2022-08-31,1.25,1.2699,1.2,1.2699,44259,31.25,31.7475,30.0,31.7475,1770.36,0.0,1.0
2022-09-01,1.22,1.26,1.15,1.26,76496,30.5,31.5,28.75,31.5,3059.84,0.0,1.0
2022-09-02,1.22,1.24,1.16,1.2,101681,30.5,31.0,29.0,30.0,4067.24,0.0,1.0
2022-09-06,1.21,1.27,1.19,1.19,63091,30.25,31.75,29.75,29.75,2523.64,0.0,1.0
2022-09-07,1.19,1.22,1.17,1.19,84680,29.75,30.5,29.25,29.75,3387.2,0.0,1.0
2022-09-08,1.3,1.35,1.17,1.17,78245,32.5,33.75,29.25,29.25,3129.8,0.0,1.0
2022-09-09,1.32,1.3575,1.23,1.28,135616,33.0,33.9375,30.75,32.0,5424.64,0.0,1.0
2022-09-12,1.35,1.37,1.26,1.3,73421,33.75,34.25,31.5,32.5,2936.84,0.0,1.0
2022-09-13,1.39,1.4,1.22,1.3016,99388,34.75,35.0,30.5,32.54,3975.52,0.0,1.0
2022-09-14,1.34,1.37,1.31,1.37,40772,33.5,34.25,32.75,34.25,1630.88,0.0,1.0
2022-09-15,1.33,1.3435,1.29,1.3435,31133,33.25,33.5875,32.25,33.5875,1245.32,0.0,1.0
2022-09-16,1.17,1.31,1.15,1.3,331266,29.25,32.75,28.75,32.5,13250.64,0.0,1.0
2022-09-19,1.16,1.21,1.13,1.19,102843,29.0,30.25,28.25,29.75,4113.72,0.0,1.0
2022-09-20,1.14,1.17,1.12,1.155,81077,28.5,29.25,28.0,28.875,3243.08,0.0,1.0
2022-09-21,1.13,1.17,1.12,1.15,63305,28.25,29.25,28.0,28.75,2532.2,0.0,1.0
2022-09-22,1.1,1.14,1.07,1.14,57398,27.5,28.5,26.75,28.5,2295.92,0.0,1.0
2022-09-23,1.06,1.15,1.03,1.12,132740,26.5,28.75,25.75,28.0,5309.6,0.0,1.0
2022-09-26,1.0,1.1,0.98,1.09,125965,25.0,27.5,24.5,27.25,5038.6,0.0,1.0
2022-09-27,1.06,1.15,1.02,1.08,39446,26.5,28.75,25.5,27.0,1577.84,0.0,1.0
2022-09-28,1.1,1.14,1.06,1.06,65443,27.5,28.5,26.5,26.5,2617.72,0.0,1.0
2022-09-29,1.06,1.12,1.06,1.1001,53149,26.5,28.0,26.5,27.5025,2125.96,0.0,1.0
2022-09-30,1.1,1.12,1.07,1.1,34657,27.5,28.0,26.75,27.5,1386.28,0.0,1.0
2022-10-03,1.08,1.15,1.07,1.15,51877,27.0,28.75,26.75,28.75,2075.08,0.0,1.0
2022-10-04,1.1,1.14,1.08,1.13,51448,27.5,28.5,27.0,28.25,2057.92,0.0,1.0
2022-10-05,1.09,1.11,1.06,1.08,88899,27.25,27.75,26.5,27.0,3555.96,0.0,1.0
2022-10-06,1.11,1.14,1.075,1.14,32430,27.75,28.5,26.875,28.5,1297.2,0.0,1.0
2022-10-07,1.08,1.15,1.05,1.15,58828,27.0,28.75,26.25,28.75,2353.12,0.0,1.0
2022-10-10,1.12,1.15,1.065,1.13,117611,28.0,28.75,26.625,28.25,4704.44,0.0,1.0
2022-10-11,1.07,1.12,1.07,1.1,49262,26.75,28.0,26.75,27.5,1970.48,0.0,1.0
2022-10-12,1.11,1.14,1.05,1.07,145827,27.75,28.5,26.25,26.75,5833.08,0.0,1.0
2022-10-13,1.12,1.15,1.075,1.1,92783,28.0,28.75,26.875,27.5,3711.32,0.0,1.0
2022-10-14,1.1,1.16,1.09,1.16,55475,27.5,29.0,27.25,29.0,2219,0.0,1.0
2022-10-17,1.07,1.16,1.07,1.16,63518,26.75,29.0,26.75,29.0,2540.72,0.0,1.0
2022-10-18,1.1,1.1,1.07,1.0728,51685,27.5,27.5,26.75,26.82,2067.4,0.0,1.0
2022-10-19,1.07,1.08,1.05,1.0773,28271,26.75,27.0,26.25,26.9325,1130.84,0.0,1.0
2022-10-20,1.09,1.1,1.05,1.07,35739,27.25,27.5,26.25,26.75,1429.56,0.0,1.0
2022-10-21,1.04,1.11,1.04,1.07,49082,26.0,27.75,26.0,26.75,1963.28,0.0,1.0
2022-10-24,1.03,1.064,1.01,1.04,59001,25.75,26.6,25.25,26.0,2360.04,0.0,1.0
2022-10-25,1.01,1.0699,1.01,1.0699,28736,25.25,26.7475,25.25,26.7475,1149.44,0.0,1.0
2022-10-26,1.06,1.09,1.02,1.05,59731,26.5,27.25,25.5,26.25,2389.24,0.0,1.0
2022-10-27,1.05,1.09,1.04,1.05,19481,26.25,27.25,26.0,26.25,779.24,0.0,1.0
2022-10-28,1.05,1.0657,1.02,1.02,57372,26.25,26.6425,25.5,25.5,2294.88,0.0,1.0
2022-10-31,1.05,1.078,1.03,1.05,23051,26.25,26.95,25.75,26.25,922.04,0.0,1.0
2022-11-01,1.05,1.09,1.04,1.08,41128,26.25,27.25,26.0,27.0,1645.12,0.0,1.0
2022-11-02,1.07,1.1099,1.03,1.08,69052,26.75,27.7475,25.75,27.0,2762.08,0.0,1.0
2022-11-03,1.05,1.08,1.03,1.05,20997,26.25,27.0,25.75,26.25,839.88,0.0,1.0
2022-11-04,0.99,1.11,0.9476,1.0674,253875,24.75,27.75,23.69,26.685,10155,0.0,1.0
2022-11-07,0.986,1.02,0.97,1.02,46861,24.65,25.5,24.25,25.5,1874.44,0.0,1.0
2022-11-08,0.9424,0.996,0.918,0.9749,82458,23.56,24.9,22.95,24.3725,3298.32,0.0,1.0
2022-11-09,0.8936,0.93,0.86,0.93,88437,22.34,23.25,21.5,23.25,3537.48,0.0,1.0
2022-11-10,0.9343,0.986,0.89,0.983,57181,23.3575,24.65,22.25,24.575,2287.24,0.0,1.0
2022-11-11,1.08,1.1,0.92,0.9676,242737,27.0,27.5,23.0,24.19,9709.48,0.0,1.0
2022-11-14,1.07,1.11,1.0,1.05,58359,26.75,27.75,25.0,26.25,2334.36,0.0,1.0
2022-11-15,1.02,1.12,1.01,1.12,129000,25.5,28.0,25.25,28.0,5160,0.0,1.0
2022-11-16,0.965,1.05,0.9001,1.0101,66527,24.125,26.25,22.5025,25.2525,2661.08,0.0,1.0
2022-11-17,1.04,1.08,0.97,1.0301,51884,26.0,27.0,24.25,25.7525,2075.36,0.0,1.0
2022-11-18,1.005,1.085,0.95,1.05,74841,25.125,27.125,23.75,26.25,2993.64,0.0,1.0
2022-11-21,0.9501,1.02,0.95,0.9596,39919,23.7525,25.5,23.75,23.99,1596.76,0.0,1.0
2022-11-22,0.95,1.0,0.9401,0.96,46849,23.75,25.0,23.5025,24.0,1873.96,0.0,1.0
2022-11-23,1.04,1.04,0.92,0.9978,74781,26.0,26.0,23.0,24.945,2991.24,0.0,1.0
2022-11-25,0.9899,1.03,0.9582,1.03,40217,24.7475,25.75,23.955,25.75,1608.68,0.0,1.0
2022-11-28,0.9596,1.04,0.9499,0.99,62612,23.99,26.0,23.7475,24.75,2504.48,0.0,1.0
2022-11-29,0.9501,1.03,0.9328,0.98,56534,23.7525,25.75,23.32,24.5,2261.36,0.0,1.0
2022-11-30,1.0,1.0,0.9363,1.0,43619,25.0,25.0,23.4075,25.0,1744.76,0.0,1.0
2022-12-01,0.9651,1.04,0.94,0.97,21404,24.1275,26.0,23.5,24.25,856.16,0.0,1.0
2022-12-02,0.96,0.9797,0.927,0.979599,55075,24.0,24.4925,23.175,24.489975,2203,0.0,1.0
2022-12-05,0.9223,1.03,0.9222,0.97,76525,23.0575,25.75,23.055,24.25,3061,0.0,1.0
2022-12-06,0.9005,1.0,0.87,0.9641,113229,22.5125,25.0,21.75,24.1025,4529.16,0.0,1.0
2022-12-07,0.9201,0.975,0.92,0.975,20463,23.0025,24.375,23.0,24.375,818.52,0.0,1.0
2022-12-08,0.913,0.975,0.9,0.975,123812,22.825,24.375,22.5,24.375,4952.48,0.0,1.0
2022-12-09,0.9352,0.95,0.92,0.93,80464,23.38,23.75,23.0,23.25,3218.56,0.0,1.0
2022-12-12,0.9342,0.96,0.9,0.96,68957,23.355,24.0,22.5,24.0,2758.28,0.0,1.0
2022-12-13,1.05,1.05,0.9408,0.975,127737,26.25,26.25,23.52,24.375,5109.48,0.0,1.0
2022-12-14,1.0,1.07,1.0,1.07,45884,25.0,26.75,25.0,26.75,1835.36,0.0,1.0
2022-12-15,0.95,1.07,0.92,1.0,142418,23.75,26.75,23.0,25.0,5696.72,0.0,1.0
2022-12-16,0.893,1.02,0.893,0.97,492337,22.325,25.5,22.325,24.25,19693.48,0.0,1.0
2022-12-19,1.01,1.08,0.94,1.0,269339,25.25,27.0,23.5,25.0,10773.56,0.0,1.0
2022-12-20,1.01,1.0699,0.9621,1.01,99728,25.25,26.7475,24.0525,25.25,3989.12,0.0,1.0
2022-12-21,0.9401,1.03,0.9103,1.0,277013,23.5025,25.75,22.7575,25.0,11080.52,0.0,1.0
2022-12-22,0.9499,1.0,0.8767,0.93,195854,23.7475,25.0,21.9175,23.25,7834.16,0.0,1.0
2022-12-23,0.9096,0.94215,0.88,0.9314,145924,22.74,23.55375,22.0,23.285,5836.96,0.0,1.0
2022-12-27,0.96,0.98,0.8731,0.9,595214,24.0,24.5,21.8275,22.5,23808.56,0.0,1.0
2022-12-28,0.8999,0.97,0.86,0.96,889087,22.4975,24.25,21.5,24.0,35563.48,0.0,1.0
2022-12-29,0.9963,1.0,0.8401,0.87,368694,24.9075,25.0,21.0025,21.75,14747.76,0.0,1.0
2022-12-30,0.9529,0.96,0.85,0.9335,680999,23.8225,24.0,21.25,23.3375,27239.96,0.0,1.0
2023-01-03,0.94,0.98,0.88,0.98,234302,23.5,24.5,22.0,24.5,9372.08,0.0,1.0
2023-01-04,0.94,0.96,0.88,0.9208,65904,23.5,24.0,22.0,23.02,2636.16,0.0,1.0
2023-01-05,0.99,1.03,0.96,0.96,264284,24.75,25.75,24.0,24.0,10571.36,0.0,1.0
2023-01-06,1.31,1.38,1.08,1.18,4261108,32.75,34.5,27.0,29.5,170444.32,0.0,1.0
2023-01-09,1.3,1.43,1.1904,1.35,1011583,32.5,35.75,29.76,33.75,40463.32,0.0,1.0
2023-01-10,1.58,1.6,1.27,1.31,968759,39.5,40.0,31.75,32.75,38750.36,0.0,1.0
2023-01-11,1.64,1.66,1.3977,1.59,1214744,41.0,41.5,34.9425,39.75,48589.76,0.0,1.0
2023-01-12,1.44,1.6999,1.44,1.68,848887,36.0,42.4975,36.0,42.0,33955.48,0.0,1.0
2023-01-13,1.64,1.7,1.25,1.42,765040,41.0,42.5,31.25,35.5,30601.6,0.0,1.0
2023-01-17,2.02,2.41,1.77,1.79,4777939,50.5,60.25,44.25,44.75,191117.56,0.0,1.0
2023-01-18,2.11,2.15,1.96,2.05,1388933,52.75,53.75,49.0,51.25,55557.32,0.0,1.0
2023-01-19,2.03,2.13,1.96,2.06,446237,50.75,53.25,49.0,51.5,17849.48,0.0,1.0
2023-01-20,2.06,2.1,1.97,1.99,237235,51.5,52.5,49.25,49.75,9489.4,0.0,1.0
2023-01-23,1.93,2.08,1.9001,2.03,423731,48.25,52.0,47.5025,50.75,16949.24,0.0,1.0
2023-01-24,1.81,2.01,1.75,1.94,560242,45.25,50.25,43.75,48.5,22409.68,0.0,1.0
2023-01-25,1.88,1.9199,1.78,1.79,125072,47.0,47.9975,44.5,44.75,5002.88,0.0,1.0
2023-01-26,1.89,1.91,1.8401,1.89,110022,47.25,47.75,46.0025,47.25,4400.88,0.0,1.0
2023-01-27,1.89,1.98,1.84,1.93,125297,47.25,49.5,46.0,48.25,5011.88,0.0,1.0
2023-01-30,1.87,1.98,1.8325,1.85,131749,46.75,49.5,45.8125,46.25,5269.96,0.0,1.0
2023-01-31,1.94,1.9799,1.86,1.87,142076,48.5,49.4975,46.5,46.75,5683.04,0.0,1.0
2023-02-01,2.05,2.1,1.89,1.94,361820,51.25,52.5,47.25,48.5,14472.8,0.0,1.0
2023-02-02,1.92,2.06,1.8,2.06,440419,48.0,51.5,45.0,51.5,17616.76,0.0,1.0
2023-02-03,1.75,1.91,1.75,1.88,184461,43.75,47.75,43.75,47.0,7378.44,0.0,1.0
2023-02-06,1.76,1.82,1.7,1.82,107123,44.0,45.5,42.5,45.5,4284.92,0.0,1.0
2023-02-07,1.85,1.9,1.76,1.77,141334,46.25,47.5,44.0,44.25,5653.36,0.0,1.0
2023-02-08,1.86,1.94,1.78,1.8,86975,46.5,48.5,44.5,45.0,3479,0.0,1.0
2023-02-09,1.71,1.9,1.68,1.9,109201,42.75,47.5,42.0,47.5,4368.04,0.0,1.0
2023-02-10,1.52,1.72,1.51,1.68,251422,38.0,43.0,37.75,42.0,10056.88,0.0,1.0
2023-02-13,1.52,1.56,1.42,1.55,162972,38.0,39.0,35.5,38.75,6518.88,0.0,1.0
2023-02-14,1.63,1.63,1.48,1.49,59173,40.75,40.75,37.0,37.25,2366.92,0.0,1.0
2023-02-15,1.62,1.62,1.5,1.61,42448,40.5,40.5,37.5,40.25,1697.92,0.0,1.0
2023-02-16,1.68,1.84,1.6101,1.63,156079,42.0,46.0,40.2525,40.75,6243.16,0.0,1.0
2023-02-17,1.7,1.79,1.6,1.64,135301,42.5,44.75,40.0,41.0,5412.04,0.0,1.0
2023-02-21,1.66,1.7,1.6037,1.7,46138,41.5,42.5,40.0925,42.5,1845.52,0.0,1.0
2023-02-22,1.65,1.7,1.54,1.64,101562,41.25,42.5,38.5,41.0,4062.48,0.0,1.0
2023-02-23,1.64,1.71,1.5501,1.63,193672,41.0,42.75,38.7525,40.75,7746.88,0.0,1.0
2023-02-24,1.56,1.76,1.5,1.59,61051,39.0,44.0,37.5,39.75,2442.04,0.0,1.0
2023-02-27,1.57,1.64,1.5,1.57,50045,39.25,41.0,37.5,39.25,2001.8,0.0,1.0
2023-02-28,1.46,1.58,1.46,1.58,67487,36.5,39.5,36.5,39.5,2699.48,0.0,1.0
2023-03-01,1.51,1.72,1.4455,1.45,140067,37.75,43.0,36.1375,36.25,5602.68,0.0,1.0
2023-03-02,1.475,1.56,1.45,1.46,56402,36.875,39.0,36.25,36.5,2256.08,0.0,1.0
2023-03-03,1.51,1.565,1.42,1.45,109833,37.75,39.125,35.5,36.25,4393.32,0.0,1.0
2023-03-06,1.5,1.53,1.46,1.51,40917,37.5,38.25,36.5,37.75,1636.68,0.0,1.0
2023-03-07,1.48,1.55,1.41,1.52,57232,37.0,38.75,35.25,38.0,2289.28,0.0,1.0
2023-03-08,1.45,1.51,1.41,1.51,35322,36.25,37.75,35.25,37.75,1412.88,0.0,1.0
2023-03-09,1.36,1.45,1.21,1.44,132067,34.0,36.25,30.25,36.0,5282.68,0.0,1.0
2023-03-10,1.32,1.49,1.28,1.31,161039,33.0,37.25,32.0,32.75,6441.56,0.0,1.0
2023-03-13,1.3,1.51,1.21,1.29,677752,32.5,37.75,30.25,32.25,27110.08,0.0,1.0
2023-03-14,1.36,1.4,1.3,1.3,99525,34.0,35.0,32.5,32.5,3981,0.0,1.0
2023-03-15,1.34,1.4,1.3,1.3062,41576,33.5,35.0,32.5,32.655,1663.04,0.0,1.0
2023-03-16,1.32,1.36,1.3,1.35,38409,33.0,34.0,32.5,33.75,1536.36,0.0,1.0
2023-03-17,1.32,1.35,1.23,1.3,124352,33.0,33.75,30.75,32.5,4974.08,0.0,1.0
2023-03-20,1.26,1.36,1.25,1.36,37420,31.5,34.0,31.25,34.0,1496.8,0.0,1.0
2023-03-21,1.2,1.27,1.1721,1.27,76435,30.0,31.75,29.3025,31.75,3057.4,0.0,1.0
2023-03-22,1.16,1.2699,1.16,1.19,86071,29.0,31.7475,29.0,29.75,3442.84,0.0,1.0
2023-03-23,1.13,1.24,1.13,1.2,63768,28.25,31.0,28.25,30.0,2550.72,0.0,1.0
2023-03-24,1.13,1.16,1.09,1.13,34537,28.25,29.0,27.25,28.25,1381.48,0.0,1.0
2023-03-27,1.16,1.27,1.06,1.12,74805,29.0,31.75,26.5,28.0,2992.2,0.0,1.0
2023-03-28,1.11,1.19,1.1,1.13,65145,27.75,29.75,27.5,28.25,2605.8,0.0,1.0
2023-03-29,1.115,1.19,1.06,1.14,44056,27.875,29.75,26.5,28.5,1762.24,0.0,1.0
2023-03-30,1.04,1.18,1.0,1.12,56381,26.0,29.5,25.0,28.0,2255.24,0.0,1.0
2023-03-31,0.874,1.1275,0.874,1.04,599256,21.85,28.1875,21.85,26.0,23970.24,0.0,1.0
2023-04-03,0.892,0.9806,0.89,0.9,153474,22.3,24.515,22.25,22.5,6138.96,0.0,1.0
2023-04-04,0.9078,0.92,0.89,0.9,23155,22.695,23.0,22.25,22.5,926.2,0.0,1.0
2023-04-05,0.907,0.978,0.862,0.92,24319,22.675,24.45,21.55,23.0,972.76,0.0,1.0
2023-04-06,0.9,0.94,0.86,0.88,26632,22.5,23.5,21.5,22.0,1065.28,0.0,1.0
2023-04-10,0.8916,0.9398,0.87,0.9243,58157,22.29,23.495,21.75,23.1075,2326.28,0.0,1.0
2023-04-11,0.8995,0.9328,0.89,0.928,54239,22.4875,23.32,22.25,23.2,2169.56,0.0,1.0
2023-04-12,0.9103,0.965,0.9,0.9,41989,22.7575,24.125,22.5,22.5,1679.56,0.0,1.0
2023-04-13,0.9641,0.99,0.91,0.95,74150,24.1025,24.75,22.75,23.75,2966,0.0,1.0
2023-04-14,0.9299,1.03,0.9021,0.97,65472,23.2475,25.75,22.5525,24.25,2618.88,0.0,1.0
2023-04-17,0.916,0.9912,0.902,0.91,95883,22.9,24.78,22.55,22.75,3835.32,0.0,1.0
2023-04-18,0.9505,0.987899,0.93,0.96,37894,23.7625,24.697475,23.25,24.0,1515.76,0.0,1.0
2023-04-19,0.989,0.99,0.94,0.959,68738,24.725,24.75,23.5,23.975,2749.52,0.0,1.0
2023-04-20,1.1,1.24,0.99,0.99,296598,27.5,31.0,24.75,24.75,11863.92,0.0,1.0
2023-04-21,1.01,1.0982,1.0,1.07,60180,25.25,27.455,25.0,26.75,2407.2,0.0,1.0
2023-04-24,1.005,1.0627,0.99,1.03,110287,25.125,26.5675,24.75,25.75,4411.48,0.0,1.0
2023-04-25,1.03,1.0801,0.99,1.0122,32302,25.75,27.0025,24.75,25.305,1292.08,0.0,1.0
2023-04-26,1.035,1.08,1.03,1.03,10676,25.875,27.0,25.75,25.75,427.04,0.0,1.0
2023-04-27,1.07,1.11,1.01,1.03,70333,26.75,27.75,25.25,25.75,2813.32,0.0,1.0
2023-04-28,1.16,1.22,1.03,1.03,74260,29.0,30.5,25.75,25.75,2970.4,0.0,1.0
2023-05-01,1.27,1.34,1.18,1.21,77307,31.75,33.5,29.5,30.25,3092.28,0.0,1.0
2023-05-02,1.21,1.29,1.17,1.29,90250,30.25,32.25,29.25,32.25,3610,0.0,1.0
2023-05-03,1.31,1.36,1.2,1.25,74052,32.75,34.0,30.0,31.25,2962.08,0.0,1.0
2023-05-04,1.36,1.38,1.21,1.27,80654,34.0,34.5,30.25,31.75,3226.16,0.0,1.0
2023-05-05,1.24,1.34,1.22,1.29,115466,31.0,33.5,30.5,32.25,4618.64,0.0,1.0
2023-05-08,1.23,1.25,1.19,1.24,44070,30.75,31.25,29.75,31.0,1762.8,0.0,1.0
2023-05-09,1.23,1.25,1.2,1.24,45884,30.75,31.25,30.0,31.0,1835.36,0.0,1.0
2023-05-10,1.2,1.25,1.2,1.23,25001,30.0,31.25,30.0,30.75,1000.04,0.0,1.0
2023-05-11,1.12,1.25,1.12,1.25,32890,28.0,31.25,28.0,31.25,1315.6,0.0,1.0
2023-05-12,1.09,1.14,1.03,1.09,862942,27.25,28.5,25.75,27.25,34517.68,0.0,1.0
2023-05-15,1.3,1.34,1.15,1.3,5531479,32.5,33.5,28.75,32.5,221259.16,0.0,1.0
2023-05-16,1.15,1.27,1.1,1.22,501062,28.75,31.75,27.5,30.5,20042.48,0.0,1.0
2023-05-17,1.19,1.25,1.1,1.1,261039,29.75,31.25,27.5,27.5,10441.56,0.0,1.0
2023-05-18,1.11,1.2,1.1,1.16,200950,27.75,30.0,27.5,29.0,8038,0.0,1.0
2023-05-19,1.03,1.1315,1.03,1.0993,187909,25.75,28.2875,25.75,27.4825,7516.36,0.0,1.0
2023-05-22,1.06,1.17,1.02,1.13,258511,26.5,29.25,25.5,28.25,10340.44,0.0,1.0
2023-05-23,1.07,1.18,1.06,1.06,208333,26.75,29.5,26.5,26.5,8333.32,0.0,1.0
2023-05-24,1.11,1.12,1.05,1.07,98780,27.75,28.0,26.25,26.75,3951.2,0.0,1.0
2023-05-25,1.1,1.12,1.08,1.11,71332,27.5,28.0,27.0,27.75,2853.28,0.0,1.0
2023-05-26,1.12,1.12,1.09,1.11,32583,28.0,28.0,27.25,27.75,1303.32,0.0,1.0
2023-05-30,1.14,1.14,1.09,1.11,46004,28.5,28.5,27.25,27.75,1840.16,0.0,1.0
2023-05-31,1.13,1.16,1.07,1.1,30897,28.25,29.0,26.75,27.5,1235.88,0.0,1.0
2023-06-01,1.19,1.22,1.1014,1.15,161486,29.75,30.5,27.535,28.75,6459.44,0.0,1.0
2023-06-02,1.19,1.21,1.12,1.19,124890,29.75,30.25,28.0,29.75,4995.6,0.0,1.0
2023-06-05,1.14,1.2,1.14,1.2,31242,28.5,30.0,28.5,30.0,1249.68,0.0,1.0
2023-06-06,1.18,1.19,1.1,1.12,32740,29.5,29.75,27.5,28.0,1309.6,0.0,1.0
2023-06-07,1.13,1.21,1.08,1.16,149495,28.25,30.25,27.0,29.0,5979.8,0.0,1.0
2023-06-08,1.1,1.19,1.1,1.19,87854,27.5,29.75,27.5,29.75,3514.16,0.0,1.0
2023-06-09,1.12,1.16,1.08,1.12,35262,28.0,29.0,27.0,28.0,1410.48,0.0,1.0
2023-06-12,1.13,1.18,1.09,1.12,25390,28.25,29.5,27.25,28.0,1015.6,0.0,1.0
2023-06-13,1.12,1.1699,1.09,1.15,44489,28.0,29.2475,27.25,28.75,1779.56,0.0,1.0
2023-06-14,1.1,1.14,1.09,1.102,42653,27.5,28.5,27.25,27.55,1706.12,0.0,1.0
2023-06-15,1.1,1.1609,1.08,1.12,184547,27.5,29.0225,27.0,28.0,7381.88,0.0,1.0
2023-06-16,1.1,1.11,0.95,1.1,1295600,27.5,27.75,23.75,27.5,51824,0.0,1.0
2023-06-20,1.04,1.12,1.04,1.1,42966,26.0,28.0,26.0,27.5,1718.64,0.0,1.0
2023-06-21,1.01,1.08,1.0,1.08,72541,25.25,27.0,25.0,27.0,2901.64,0.0,1.0
2023-06-22,0.9713,1.05,0.9223,1.0,110622,24.2825,26.25,23.0575,25.0,4424.88,0.0,1.0
2023-06-23,0.966,0.9846,0.95,0.9673,91818,24.15,24.615,23.75,24.1825,3672.72,0.0,1.0
2023-06-26,0.94,1.02,0.93,0.98,59109,23.5,25.5,23.25,24.5,2364.36,0.0,1.0
2023-06-27,0.91,0.96,0.91,0.9478,113775,22.75,24.0,22.75,23.695,4551,0.0,1.0
2023-06-28,0.926,1.05,0.8716,0.91,372337,23.15,26.25,21.79,22.75,14893.48,0.0,1.0
2023-06-29,0.9312,0.98,0.9114,0.97,49730,23.28,24.5,22.785,24.25,1989.2,0.0,1.0
2023-06-30,0.971,0.993,0.92,0.92,90837,24.275,24.825,23.0,23.0,3633.48,0.0,1.0
2023-07-03,1.0,1.03,0.97,0.971,84147,25.0,25.75,24.25,24.275,3365.88,0.0,1.0
2023-07-05,0.98,1.03,0.9719,0.9822,69067,24.5,25.75,24.2975,24.555,2762.68,0.0,1.0
2023-07-06,0.99,1.0199,0.9441,1.0,9647,24.75,25.4975,23.6025,25.0,385.88,0.0,1.0
2023-07-07,0.9702,1.06,0.9561,1.06,20750,24.255,26.5,23.9025,26.5,830,0.0,1.0
2023-07-10,0.9311,0.9854,0.93,0.9772,75115,23.2775,24.635,23.25,24.43,3004.6,0.0,1.0
2023-07-11,0.901,0.9579,0.8875,0.9315,228137,22.525,23.9475,22.1875,23.2875,9125.48,0.0,1.0
2023-07-12,0.931,0.9659,0.91,0.9211,23551,23.275,24.1475,22.75,23.0275,942.04,0.0,1.0
2023-07-13,0.9601,0.9786,0.91,0.91,129744,24.0025,24.465,22.75,22.75,5189.76,0.0,1.0
2023-07-14,1.03,1.08,0.9298,0.98,372608,25.75,27.0,23.245,24.5,14904.32,0.0,1.0
2023-07-17,1.06,1.1,1.03,1.06,169602,26.5,27.5,25.75,26.5,6784.08,0.0,1.0
2023-07-18,1.04,1.06,1.0,1.05,42142,26.0,26.5,25.0,26.25,1685.68,0.0,1.0
2023-07-19,1.0,1.07,1.0,1.07,46270,25.0,26.75,25.0,26.75,1850.8,0.0,1.0
2023-07-20,1.0,1.02,1.0,1.01,22048,25.0,25.5,25.0,25.25,881.92,0.0,1.0
2023-07-21,0.955,1.05,0.955,0.96,62663,23.875,26.25,23.875,24.0,2506.52,0.0,1.0
2023-07-24,0.92,0.9599,0.9149,0.9599,40733,23.0,23.9975,22.8725,23.9975,1629.32,0.0,1.0
2023-07-25,0.93,0.994899,0.9203,0.9203,25767,23.25,24.872475,23.0075,23.0075,1030.68,0.0,1.0
2023-07-26,0.9045,0.9435,0.88,0.9203,229772,22.6125,23.5875,22.0,23.0075,9190.88,0.0,1.0
2023-07-27,0.875,0.9199,0.8701,0.9045,66889,21.875,22.9975,21.7525,22.6125,2675.56,0.0,1.0
2023-07-28,0.88,0.9209,0.87,0.876,66083,22.0,23.0225,21.75,21.9,2643.32,0.0,1.0
2023-07-31,0.89,0.9241,0.8598,0.904,140940,22.25,23.1025,21.495,22.6,5637.6,0.0,1.0
2023-08-01,0.88,0.9209,0.87,0.8974,80869,22.0,23.0225,21.75,22.435,3234.76,0.0,1.0
2023-08-02,0.8984,0.9009,0.86,0.891,87576,22.46,22.5225,21.5,22.275,3503.04,0.0,1.0
2023-08-03,0.8899,0.9409,0.88,0.909,51253,22.2475,23.5225,22.0,22.725,2050.12,0.0,1.0
2023-08-04,0.885,0.94,0.8701,0.94,26005,22.125,23.5,21.7525,23.5,1040.2,0.0,1.0
2023-08-07,0.895,0.9743,0.8801,0.91,443914,22.375,24.3575,22.0025,22.75,17756.56,0.0,1.0
2023-08-08,0.94,0.98,0.901,0.965,154820,23.5,24.5,22.525,24.125,6192.8,0.0,1.0
2023-08-09,0.974,0.979799,0.94,0.94,20320,24.35,24.494975,23.5,23.5,812.8,0.0,1.0
2023-08-10,0.97,0.98,0.9401,0.96,67283,24.25,24.5,23.5025,24.0,2691.32,0.0,1.0
2023-08-11,0.9644,0.994,0.95,0.989,30279,24.11,24.85,23.75,24.725,1211.16,0.0,1.0
2023-08-14,0.9439,0.9875,0.935,0.96501,10371,23.5975,24.6875,23.375,24.12525,414.84,0.0,1.0
2023-08-15,0.935,0.9754,0.917,0.93,28926,23.375,24.385,22.925,23.25,1157.04,0.0,1.0
2023-08-16,0.93,0.9962,0.92,0.935,41835,23.25,24.905,23.0,23.375,1673.4,0.0,1.0
2023-08-17,0.9,0.9572,0.880774,0.914,78906,22.5,23.93,22.01935,22.85,3156.24,0.0,1.0
2023-08-18,0.86,0.9021,0.855,0.9021,92414,21.5,22.5525,21.375,22.5525,3696.56,0.0,1.0
2023-08-21,0.9,0.96,0.8672,0.87,34598,22.5,24.0,21.68,21.75,1383.92,0.0,1.0
2023-08-22,0.8742,0.9,0.86,0.8801,26076,21.855,22.5,21.5,22.0025,1043.04,0.0,1.0
2023-08-23,0.89,0.898,0.8701,0.88,12844,22.25,22.45,21.7525,22.0,513.76,0.0,1.0
2023-08-24,0.8694,0.899,0.86,0.899,30990,21.735,22.475,21.5,22.475,1239.6,0.0,1.0
2023-08-25,0.86,0.878,0.86,0.87,28168,21.5,21.95,21.5,21.75,1126.72,0.0,1.0
2023-08-28,0.875,0.88,0.86,0.872,9104,21.875,22.0,21.5,21.8,364.16,0.0,1.0
2023-08-29,0.8705,0.89,0.84,0.875,52292,21.7625,22.25,21.0,21.875,2091.68,0.0,1.0
2023-08-30,0.8752,0.899,0.8705,0.899,19162,21.88,22.475,21.7625,22.475,766.48,0.0,1.0
2023-08-31,0.861,0.878,0.8539,0.861,35652,21.525,21.95,21.3475,21.525,1426.08,0.0,1.0
2023-09-01,0.87,0.919,0.84,0.882,160857,21.75,22.975,21.0,22.05,6434.28,0.0,1.0
2023-09-05,0.8891,0.899,0.8801,0.899,13128,22.2275,22.475,22.0025,22.475,525.12,0.0,1.0
2023-09-06,0.8668,0.8891,0.855,0.8891,27686,21.67,22.2275,21.375,22.2275,1107.44,0.0,1.0
2023-09-07,0.86,0.897,0.830098,0.8668,101032,21.5,22.425,20.75245,21.67,4041.28,0.0,1.0
2023-09-08,0.84,0.86,0.8306,0.86,32963,21.0,21.5,20.765,21.5,1318.52,0.0,1.0
2023-09-11,0.835,0.8549,0.831,0.845,22974,20.875,21.3725,20.775,21.125,918.96,0.0,1.0
2023-09-12,0.8,0.85999,0.8,0.835,12732,20.0,21.49975,20.0,20.875,509.28,0.0,1.0
2023-09-13,0.7999,0.829,0.7801,0.8205,76230,19.9975,20.725,19.5025,20.5125,3049.2,0.0,1.0
2023-09-14,0.805,0.83,0.8,0.83,10528,20.125,20.75,20.0,20.75,421.12,0.0,1.0
2023-09-15,0.8,0.834,0.8,0.83,29513,20.0,20.85,20.0,20.75,1180.52,0.0,1.0
2023-09-18,0.8,0.83,0.7801,0.8,74769,20.0,20.75,19.5025,20.0,2990.76,0.0,1.0
2023-09-19,0.7927,0.84,0.7927,0.84,48560,19.8175,21.0,19.8175,21.0,1942.4,0.0,1.0
2023-09-20,0.79,0.823,0.79,0.8,8229,19.75,20.575,19.75,20.0,329.16,0.0,1.0
2023-09-21,0.795,0.8299,0.77,0.796,67662,19.875,20.7475,19.25,19.9,2706.48,0.0,1.0
2023-09-22,0.761,0.789799,0.75,0.7712,98631,19.025,19.744975,18.75,19.28,3945.24,0.0,1.0
2023-09-25,0.729,0.799,0.71,0.799,55870,18.225,19.975,17.75,19.975,2234.8,0.0,1.0
2023-09-26,0.73,0.786099,0.729,0.7605,13956,18.25,19.652475,18.225,19.0125,558.24,0.0,1.0
2023-09-27,0.7102,0.7562,0.7,0.74,28544,17.755,18.905,17.5,18.5,1141.76,0.0,1.0
2023-09-28,0.73,0.7555,0.73,0.73001,34002,18.25,18.8875,18.25,18.25025,1360.08,0.0,1.0
2023-09-29,0.747,0.7471,0.7201,0.725,25382,18.675,18.6775,18.0025,18.125,1015.28,0.0,1.0
2023-10-02,0.8,0.859899,0.7202,0.7468,208451,20.0,21.497475,18.005,18.67,8338.04,0.0,1.0
2023-10-03,0.8,0.8376,0.767,0.7965,84966,20.0,20.94,19.175,19.9125,3398.64,0.0,1.0
2023-10-04,0.7955,0.84,0.795,0.7955,49713,19.8875,21.0,19.875,19.8875,1988.52,0.0,1.0
2023-10-05,0.78,0.82,0.78,0.82,46056,19.5,20.5,19.5,20.5,1842.24,0.0,1.0
2023-10-06,0.769,0.8,0.7501,0.78,44148,19.225,20.0,18.7525,19.5,1765.92,0.0,1.0
2023-10-09,0.7589,0.78475,0.75,0.77,22728,18.9725,19.61875,18.75,19.25,909.12,0.0,1.0
2023-10-10,0.75,0.79,0.73,0.73,40088,18.75,19.75,18.25,18.25,1603.52,0.0,1.0
2023-10-11,0.77,0.8091,0.75,0.7792,25704,19.25,20.2275,18.75,19.48,1028.16,0.0,1.0
2023-10-12,0.7612,0.7812,0.745,0.760101,44484,19.03,19.53,18.625,19.002525,1779.36,0.0,1.0
2023-10-13,0.74,0.76,0.7,0.751,19831,18.5,19.0,17.5,18.775,793.24,0.0,1.0
2023-10-16,0.7653,0.78,0.7232,0.76065,17459,19.1325,19.5,18.08,19.01625,698.36,0.0,1.0
2023-10-17,0.7296,0.79,0.7,0.77,38028,18.24,19.75,17.5,19.25,1521.12,0.0,1.0
2023-10-18,0.77,0.8,0.72,0.73,17208,19.25,20.0,18.0,18.25,688.32,0.0,1.0
2023-10-19,0.75,0.775,0.75,0.75,7577,18.75,19.375,18.75,18.75,303.08,0.0,1.0
2023-10-20,0.76,0.7941,0.638,0.75,131824,19.0,19.8525,15.95,18.75,5272.96,0.0,1.0
2023-10-23,0.59645,0.76,0.59,0.76,689663,14.91125,19.0,14.75,19.0,27586.52,0.0,1.0
2023-10-24,0.609,0.61,0.5388,0.6,171440,15.225,15.25,13.47,15.0,6857.6,0.0,1.0
2023-10-25,0.6146,0.6291,0.6,0.61,27581,15.365,15.7275,15.0,15.25,1103.24,0.0,1.0
2023-10-26,0.64,0.64,0.6,0.61,40152,16.0,16.0,15.0,15.25,1606.08,0.0,1.0
2023-10-27,0.6185,0.6454,0.59,0.6454,108078,15.4625,16.135,14.75,16.135,4323.12,0.0,1.0
2023-10-30,0.64,0.7249,0.62,0.7239,173776,16.0,18.1225,15.5,18.0975,6951.04,0.0,1.0
2023-10-31,0.6,0.68,0.58,0.65,273942,15.0,17.0,14.5,16.25,10957.68,0.0,1.0
2023-11-01,0.75,0.8255,0.6,0.639899,375121,18.75,20.6375,15.0,15.997475,15004.84,0.0,1.0
2023-11-02,0.75,0.77,0.66,0.7529,176025,18.75,19.25,16.5,18.8225,7041,0.0,1.0
2023-11-03,0.7602,0.7675,0.730001,0.75,99483,19.005,19.1875,18.250025,18.75,3979.32,0.0,1.0
2023-11-06,0.76,0.829899,0.7475,0.8,74426,19.0,20.747475,18.6875,20.0,2977.04,0.0,1.0
2023-11-07,0.736,0.8,0.7189,0.799,46323,18.4,20.0,17.9725,19.975,1852.92,0.0,1.0
2023-11-08,0.739,0.7988,0.65,0.73,93309,18.475,19.97,16.25,18.25,3732.36,0.0,1.0
2023-11-09,0.77,0.8219,0.74,0.75,84752,19.25,20.5475,18.5,18.75,3390.08,0.0,1.0
2023-11-10,0.6987,0.78,0.654701,0.77,185092,17.4675,19.5,16.367525,19.25,7403.68,0.0,1.0
2023-11-13,0.6,0.75,0.55,0.75,164435,15.0,18.75,13.75,18.75,6577.4,0.0,1.0
2023-11-14,0.592,0.65115,0.560001,0.582,62217,14.8,16.27875,14.000025,14.55,2488.68,0.0,1.0
2023-11-15,0.64,0.6785,0.603796,0.603796,52950,16.0,16.9625,15.0949,15.0949,2118,0.0,1.0
2023-11-16,0.622,0.694,0.6054,0.65,51931,15.55,17.35,15.135,16.25,2077.24,0.0,1.0
2023-11-17,0.686,0.7606,0.6627,0.6829,36492,17.15,19.015,16.5675,17.0725,1459.68,0.0,1.0
2023-11-20,0.7178,0.739,0.65,0.65,34817,17.945,18.475,16.25,16.25,1392.68,0.0,1.0
2023-11-21,0.652,0.709,0.651,0.6771,6657,16.3,17.725,16.275,16.9275,266.28,0.0,1.0
2023-11-22,0.68,0.7499,0.68,0.6846,23771,17.0,18.7475,17.0,17.115,950.84,0.0,1.0
2023-11-24,0.716,0.75,0.652,0.652,123222,17.9,18.75,16.3,16.3,4928.88,0.0,1.0
2023-11-27,0.708,0.7837,0.708,0.7837,49995,17.7,19.5925,17.7,19.5925,1999.8,0.0,1.0
2023-11-28,0.7,0.73,0.6948,0.71,67464,17.5,18.25,17.37,17.75,2698.56,0.0,1.0
2023-11-29,0.691,0.75,0.68,0.69,62194,17.275,18.75,17.0,17.25,2487.76,0.0,1.0
2023-11-30,0.7,0.76,0.691,0.7255,46263,17.5,19.0,17.275,18.1375,1850.52,0.0,1.0
2023-12-01,0.7011,0.8,0.6906,0.7,55318,17.5275,20.0,17.265,17.5,2212.72,0.0,1.0
2023-12-04,0.68,0.74,0.68,0.7,65840,17.0,18.5,17.0,17.5,2633.6,0.0,1.0
2023-12-05,0.67,0.75,0.6666,0.7,44454,16.75,18.75,16.665,17.5,1778.16,0.0,1.0
2023-12-06,0.682,0.7,0.64,0.689,106512,17.05,17.5,16.0,17.225,4260.48,0.0,1.0
2023-12-07,0.65,0.6916,0.6401,0.6401,2656868,16.25,17.29,16.0025,16.0025,106274.72,0.0,1.0
2023-12-08,0.58,0.715,0.5527,0.68,2633978,14.5,17.875,13.8175,17.0,105359.12,0.0,1.0
2023-12-11,0.5601,0.6,0.5438,0.579,304396,14.0025,15.0,13.595,14.475,12175.84,0.0,1.0
2023-12-12,0.58,0.5955,0.545,0.56,398450,14.5,14.8875,13.625,14.0,15938,0.0,1.0
2023-12-13,0.585,0.6,0.565,0.585,213170,14.625,15.0,14.125,14.625,8526.8,0.0,1.0
2023-12-14,0.5821,0.605,0.5653,0.57,235281,14.5525,15.125,14.1325,14.25,9411.24,0.0,1.0
2023-12-15,0.5851,0.6299,0.585,0.585,606443,14.6275,15.7475,14.625,14.625,24257.72,0.0,1.0
2023-12-18,0.5859,0.612,0.5859,0.599,266788,14.6475,15.3,14.6475,14.975,10671.52,0.0,1.0
2023-12-19,0.59,0.628,0.59,0.6,117186,14.75,15.7,14.75,15.0,4687.44,0.0,1.0
2023-12-20,0.61,0.6301,0.5799,0.5799,173065,15.25,15.7525,14.4975,14.4975,6922.6,0.0,1.0
2023-12-21,0.699,0.7,0.61,0.62,318857,17.475,17.5,15.25,15.5,12754.28,0.0,1.0
2023-12-22,0.7,0.7273,0.67,0.67,282556,17.5,18.1825,16.75,16.75,11302.24,0.0,1.0
2023-12-26,0.738,0.74,0.69505,0.74,444110,18.45,18.5,17.37625,18.5,17764.4,0.0,1.0
2023-12-27,0.7384,0.772,0.691,0.745,398540,18.46,19.3,17.275,18.625,15941.6,0.0,1.0
2023-12-28,0.6571,0.7434,0.65,0.7384,1887209,16.4275,18.585,16.25,18.46,75488.36,0.0,1.0
2023-12-29,0.664,0.7384,0.645,0.7384,1749365,16.6,18.46,16.125,18.46,69974.6,0.0,1.0
2024-01-02,0.7094,0.72,0.6645,0.6645,190223,17.735,18.0,16.6125,16.6125,7608.92,0.0,1.0
2024-01-03,0.74,0.742,0.67,0.67,85318,18.5,18.55,16.75,16.75,3412.72,0.0,1.0
2024-01-04,0.739,0.7501,0.6925,0.725,184353,18.475,18.7525,17.3125,18.125,7374.12,0.0,1.0
2024-01-05,0.71,0.7407,0.6902,0.7407,29951,17.75,18.5175,17.255,18.5175,1198.04,0.0,1.0
2024-01-08,0.74,0.75,0.67,0.6715,173901,18.5,18.75,16.75,16.7875,6956.04,0.0,1.0
2024-01-09,0.751,0.7518,0.696,0.75,214725,18.775,18.795,17.4,18.75,8589,0.0,1.0
2024-01-10,0.7244,0.76,0.7,0.75,248411,18.11,19.0,17.5,18.75,9936.44,0.0,1.0
2024-01-11,0.73,0.7497,0.705,0.7211,275055,18.25,18.7425,17.625,18.0275,11002.2,0.0,1.0
2024-01-12,0.7371,0.755,0.7299,0.7299,305779,18.4275,18.875,18.2475,18.2475,12231.16,0.0,1.0
2024-01-16,0.71,0.7476,0.702,0.73,263784,17.75,18.69,17.55,18.25,10551.36,0.0,1.0
2024-01-17,0.69,0.7346,0.65,0.720101,171257,17.25,18.365,16.25,18.002525,6850.28,0.0,1.0
2024-01-18,0.69,0.7298,0.671,0.69,573661,17.25,18.245,16.775,17.25,22946.44,0.0,1.0
2024-01-19,0.679,0.7089,0.6503,0.7089,93934,16.975,17.7225,16.2575,17.7225,3757.36,0.0,1.0
2024-01-22,0.6809,0.708,0.68,0.68,184019,17.0225,17.7,17.0,17.0,7360.76,0.0,1.0
2024-01-23,0.681,0.708,0.68,0.692,79418,17.025,17.7,17.0,17.3,3176.72,0.0,1.0
2024-01-24,0.69,0.699,0.6531,0.6811,116905,17.25,17.475,16.3275,17.0275,4676.2,0.0,1.0
2024-01-25,0.7,0.7287,0.65535,0.7079,128776,17.5,18.2175,16.38375,17.6975,5151.04,0.0,1.0
2024-01-26,0.691,0.729,0.681635,0.7,126753,17.275,18.225,17.040875,17.5,5070.12,0.0,1.0
2024-01-29,0.69,0.728,0.68505,0.7083,356507,17.25,18.2,17.12625,17.7075,14260.28,0.0,1.0
2024-01-30,0.69,0.71,0.65,0.69,133314,17.25,17.75,16.25,17.25,5332.56,0.0,1.0
2024-01-31,0.69,0.725,0.67,0.67,89187,17.25,18.125,16.75,16.75,3567.48,0.0,1.0
2024-02-01,0.69,0.7,0.68,0.69,98229,17.25,17.5,17.0,17.25,3929.16,0.0,1.0
2024-02-02,0.72,0.7202,0.6601,0.69,132629,18.0,18.005,16.5025,17.25,5305.16,0.0,1.0
2024-02-05,0.689,0.745,0.6851,0.72,370807,17.225,18.625,17.1275,18.0,14832.28,0.0,1.0
2024-02-06,0.6923,0.7249,0.68,0.68,90868,17.3075,18.1225,17.0,17.0,3634.72,0.0,1.0
2024-02-07,0.69,0.7,0.6852,0.688,62855,17.25,17.5,17.13,17.2,2514.2,0.0,1.0
2024-02-08,0.677,0.724,0.675,0.685,166952,16.925,18.1,16.875,17.125,6678.08,0.0,1.0
2024-02-09,0.69,0.69,0.67,0.6753,40405,17.25,17.25,16.75,16.8825,1616.2,0.0,1.0
2024-02-12,0.68,0.69,0.665,0.6851,48072,17.0,17.25,16.625,17.1275,1922.88,0.0,1.0
2024-02-13,0.638,0.7,0.6322,0.69,184262,15.95,17.5,15.805,17.25,7370.48,0.0,1.0
2024-02-14,0.65,0.65,0.635,0.65,177250,16.25,16.25,15.875,16.25,7090,0.0,1.0
2024-02-15,0.642,0.6701,0.62,0.635,310241,16.05,16.7525,15.5,15.875,12409.64,0.0,1.0
2024-02-16,0.65,0.655,0.6342,0.6499,123423,16.25,16.375,15.855,16.2475,4936.92,0.0,1.0
2024-02-20,0.63975,0.71,0.6303,0.6691,329210,15.99375,17.75,15.7575,16.7275,13168.4,0.0,1.0
2024-02-21,0.666,0.6999,0.64,0.6501,693959,16.65,17.4975,16.0,16.2525,27758.36,0.0,1.0
2024-02-22,0.8,0.85,0.6501,0.6625,1680788,20.0,21.25,16.2525,16.5625,67231.52,0.0,1.0
2024-02-23,0.75,0.8299,0.7466,0.81,787588,18.75,20.7475,18.665,20.25,31503.52,0.0,1.0
2024-02-26,0.91,0.9499,0.761,0.7633,1357762,22.75,23.7475,19.025,19.0825,54310.48,0.0,1.0
2024-02-27,0.95,0.9942,0.9101,0.95,831361,23.75,24.855,22.7525,23.75,33254.44,0.0,1.0
2024-02-28,0.96,0.98,0.91,0.97,411576,24.0,24.5,22.75,24.25,16463.04,0.0,1.0
2024-02-29,0.99,0.99486,0.9423,0.96,257560,24.75,24.8715,23.5575,24.0,10302.4,0.0,1.0
2024-03-01,1.13,1.15,0.98,1.0,690128,28.25,28.75,24.5,25.0,27605.12,0.0,1.0
2024-03-04,0.9901,1.2,0.9005,1.15,902831,24.7525,30.0,22.5125,28.75,36113.24,0.0,1.0
2024-03-05,0.9998,1.01,0.955,0.9822,457041,24.995,25.25,23.875,24.555,18281.64,0.0,1.0
2024-03-06,0.98,1.0599,0.97,1.0103,530296,24.5,26.4975,24.25,25.2575,21211.84,0.0,1.0
2024-03-07,0.93,1.05,0.8601,1.02,376495,23.25,26.25,21.5025,25.5,15059.8,0.0,1.0
2024-03-08,0.8401,0.93,0.82,0.9032,435722,21.0025,23.25,20.5,22.58,17428.88,0.0,1.0
2024-03-11,0.88,0.88,0.8,0.82,218978,22.0,22.0,20.0,20.5,8759.12,0.0,1.0
2024-03-12,0.87,0.899,0.81,0.89,261498,21.75,22.475,20.25,22.25,10459.92,0.0,1.0
2024-03-13,0.87,0.958,0.83,0.87,1289687,21.75,23.95,20.75,21.75,51587.48,0.0,1.0
2024-03-14,0.8697,0.889,0.779,0.875,687681,21.7425,22.225,19.475,21.875,27507.24,0.0,1.0
2024-03-15,0.9215,0.97,0.839999,0.87,1051053,23.0375,24.25,20.999975,21.75,42042.12,0.0,1.0
2024-03-18,0.92,0.95,0.9001,0.91,253529,23.0,23.75,22.5025,22.75,10141.16,0.0,1.0
2024-03-19,0.9316,0.935,0.9032,0.91,262345,23.29,23.375,22.58,22.75,10493.8,0.0,1.0
2024-03-20,0.953,0.96,0.9,0.9252,461588,23.825,24.0,22.5,23.13,18463.52,0.0,1.0
2024-03-21,0.95,0.968,0.9213,0.9213,299561,23.75,24.2,23.0325,23.0325,11982.44,0.0,1.0
2024-03-22,0.99,0.99,0.923,0.923,235636,24.75,24.75,23.075,23.075,9425.44,0.0,1.0
2024-03-25,0.9387,1.01,0.93,1.0,354395,23.4675,25.25,23.25,25.0,14175.8,0.0,1.0
2024-03-26,1.02,1.03,0.9023,0.95,373012,25.5,25.75,22.5575,23.75,14920.48,0.0,1.0
2024-03-27,0.979,1.02,0.9403,1.0,646945,24.475,25.5,23.5075,25.0,25877.8,0.0,1.0
2024-03-28,0.98,1.0,0.9213,0.9501,312472,24.5,25.0,23.0325,23.7525,12498.88,0.0,1.0
2024-04-01,0.9514,1.0385,0.9403,0.992,667085,23.785,25.9625,23.5075,24.8,26683.4,0.0,1.0
2024-04-02,0.978,1.0001,0.9224,0.9224,324550,24.45,25.0025,23.06,23.06,12982,0.0,1.0
2024-04-03,1.01,1.04,0.9709,1.0,407571,25.25,26.0,24.2725,25.0,16302.84,0.0,1.0
2024-04-04,0.9725,1.02,0.9559,1.0,356994,24.3125,25.5,23.8975,25.0,14279.76,0.0,1.0
2024-04-05,1.04,1.04,0.9666,0.988,291068,26.0,26.0,24.165,24.7,11642.72,0.0,1.0
2024-04-08,1.07,1.09,1.02,1.02,336768,26.75,27.25,25.5,25.5,13470.72,0.0,1.0
2024-04-09,1.06,1.1,1.02,1.03,237400,26.5,27.5,25.5,25.75,9496,0.0,1.0
2024-04-10,1.04,1.08,0.99,1.05,347862,26.0,27.0,24.75,26.25,13914.48,0.0,1.0
2024-04-11,1.06,1.09,1.02,1.02,356580,26.5,27.25,25.5,25.5,14263.2,0.0,1.0
2024-04-12,1.0,1.08,0.9962,1.05,294101,25.0,27.0,24.905,26.25,11764.04,0.0,1.0
2024-04-15,0.8947,1.02,0.87,1.01,329067,22.3675,25.5,21.75,25.25,13162.68,0.0,1.0
2024-04-16,0.835,0.91,0.8,0.891,247328,20.875,22.75,20.0,22.275,9893.12,0.0,1.0
2024-04-17,0.787,0.8454,0.7868,0.811,124541,19.675,21.135,19.67,20.275,4981.64,0.0,1.0
2024-04-18,0.7931,0.825,0.758,0.7888,239328,19.8275,20.625,18.95,19.72,9573.12,0.0,1.0
2024-04-19,0.75,0.8,0.73,0.77,141291,18.75,20.0,18.25,19.25,5651.64,0.0,1.0
2024-04-22,0.801,0.81,0.74,0.7551,470064,20.025,20.25,18.5,18.8775,18802.56,0.0,1.0
2024-04-23,0.8236,0.8977,0.8015,0.8015,96855,20.59,22.4425,20.0375,20.0375,3874.2,0.0,1.0
2024-04-24,0.829,0.8699,0.7896,0.8153,644254,20.725,21.7475,19.74,20.3825,25770.16,0.0,1.0
2024-04-25,0.818,0.829,0.782,0.81,133487,20.45,20.725,19.55,20.25,5339.48,0.0,1.0
2024-04-26,0.782,0.8341,0.77,0.818,110840,19.55,20.8525,19.25,20.45,4433.6,0.0,1.0
2024-04-29,0.7338,0.8199,0.7266,0.782,139465,18.345,20.4975,18.165,19.55,5578.6,0.0,1.0
2024-04-30,0.765,0.788899,0.74,0.742,181103,19.125,19.722475,18.5,18.55,7244.12,0.0,1.0
2024-05-01,0.77,0.7896,0.75,0.75,84266,19.25,19.74,18.75,18.75,3370.64,0.0,1.0
2024-05-02,0.846,0.871,0.7522,0.7522,326243,21.15,21.775,18.805,18.805,13049.72,0.0,1.0
2024-05-03,0.8101,0.85,0.7811,0.829,185552,20.2525,21.25,19.5275,20.725,7422.08,0.0,1.0
2024-05-06,0.81,0.8304,0.8,0.8302,158428,20.25,20.76,20.0,20.755,6337.12,0.0,1.0
2024-05-07,0.79,0.8377,0.79,0.81,127125,19.75,20.9425,19.75,20.25,5085,0.0,1.0
2024-05-08,0.7832,0.82,0.7669,0.7852,162965,19.58,20.5,19.1725,19.63,6518.6,0.0,1.0
2024-05-09,0.7765,0.7907,0.7569,0.7628,146040,19.4125,19.7675,18.9225,19.07,5841.6,0.0,1.0
2024-05-10,0.7303,0.779,0.7199,0.779,184447,18.2575,19.475,17.9975,19.475,7377.88,0.0,1.0
2024-05-13,0.6846,0.7379,0.6677,0.7266,250664,17.115,18.4475,16.6925,18.165,10026.56,0.0,1.0
2024-05-14,0.6915,0.7245,0.6706,0.68,192037,17.2875,18.1125,16.765,17.0,7681.48,0.0,1.0
2024-05-15,0.6791,0.7059,0.6733,0.7,91776,16.9775,17.6475,16.8325,17.5,3671.04,0.0,1.0
2024-05-16,0.655,0.699899,0.6537,0.69,108873,16.375,17.497475,16.3425,17.25,4354.92,0.0,1.0
2024-05-17,0.6885,0.7545,0.66,0.66,884261,17.2125,18.8625,16.5,16.5,35370.44,0.0,1.0
2024-05-20,0.6711,0.7188,0.6619,0.7188,158991,16.7775,17.97,16.5475,17.97,6359.64,0.0,1.0
2024-05-21,0.6385,0.71,0.601,0.6783,375029,15.9625,17.75,15.025,16.9575,15001.16,0.0,1.0
2024-05-22,0.659,0.679,0.6275,0.643,307202,16.475,16.975,15.6875,16.075,12288.08,0.0,1.0
2024-05-23,0.6,0.69,0.5966,0.65,638326,15.0,17.25,14.915,16.25,25533.04,0.0,1.0
2024-05-24,0.58,0.649,0.57,0.61,420686,14.5,16.225,14.25,15.25,16827.44,0.0,1.0
2024-05-28,0.613,0.615,0.58,0.615,132541,15.325,15.375,14.5,15.375,5301.64,0.0,1.0
2024-05-29,0.61,0.6145,0.584,0.5946,46047,15.25,15.3625,14.6,14.865,1841.88,0.0,1.0
2024-05-30,0.6,0.62,0.59,0.590001,56425,15.0,15.5,14.75,14.750025,2257,0.0,1.0
2024-05-31,0.59,0.6461,0.5798,0.61,46765,14.75,16.1525,14.495,15.25,1870.6,0.0,1.0
2024-06-03,0.6167,0.62,0.57,0.61,121467,15.4175,15.5,14.25,15.25,4858.68,0.0,1.0
2024-06-04,0.6,0.6196,0.583,0.619499,94821,15.0,15.49,14.575,15.487475,3792.84,0.0,1.0
2024-06-05,0.5995,0.64,0.591,0.62,850973,14.9875,16.0,14.775,15.5,34038.92,0.0,1.0
2024-06-06,0.578,0.6096,0.553,0.57,217278,14.45,15.24,13.825,14.25,8691.12,0.0,1.0
2024-06-07,0.5401,0.6029,0.531,0.565,236610,13.5025,15.0725,13.275,14.125,9464.4,0.0,1.0
2024-06-10,0.5399,0.5667,0.5081,0.5501,236238,13.4975,14.1675,12.7025,13.7525,9449.52,0.0,1.0
2024-06-11,0.521,0.5396,0.515,0.53,137778,13.025,13.49,12.875,13.25,5511.12,0.0,1.0
2024-06-12,0.51,0.535,0.5087,0.5304,152491,12.75,13.375,12.7175,13.26,6099.64,0.0,1.0
2024-06-13,0.5081,0.538,0.5051,0.512,164019,12.7025,13.45,12.6275,12.8,6560.76,0.0,1.0
2024-06-14,0.5,0.52989,0.49,0.5,174768,12.5,13.24725,12.25,12.5,6990.72,0.0,1.0
2024-06-17,0.4712,0.50255,0.47,0.5,155204,11.78,12.56375,11.75,12.5,6208.16,0.0,1.0
2024-06-18,0.4206,0.5,0.4183,0.47,380656,10.515,12.5,10.4575,11.75,15226.24,0.0,1.0
2024-06-20,0.4161,0.442,0.41,0.41,417190,10.4025,11.05,10.25,10.25,16687.6,0.0,1.0
2024-06-21,0.451,0.496989,0.419,0.42,474661,11.275,12.424725,10.475,10.5,18986.44,0.0,1.0
2024-06-24,0.429,0.4977,0.415,0.448,1794202,10.725,12.4425,10.375,11.2,71768.08,0.0,1.0
2024-06-25,0.403,0.43,0.385,0.42,277149,10.075,10.75,9.625,10.5,11085.96,0.0,1.0
2024-06-26,0.3986,0.4093,0.385,0.4,266393,9.965,10.2325,9.625,10.0,10655.72,0.0,1.0
2024-06-27,0.3784,0.43,0.3658,0.405,455708,9.46,10.75,9.145,10.125,18228.32,0.0,1.0
2024-06-28,0.35,0.383999,0.3482,0.375,2508754,8.75,9.599975,8.705,9.375,100350.16,0.0,1.0
2024-07-01,0.369,0.3998,0.35,0.35,1791409,9.225,9.995,8.75,8.75,71656.36,0.0,1.0
2024-07-02,0.4,0.42,0.37,0.37,377226,10.0,10.5,9.25,9.25,15089.04,0.0,1.0
2024-07-03,0.4225,0.4402,0.405,0.405,923779,10.5625,11.005,10.125,10.125,36951.16,0.0,1.0
2024-07-05,0.4041,0.439,0.3697,0.4301,656560,10.1025,10.975,9.2425,10.7525,26262.4,0.0,1.0
2024-07-08,0.412,0.4313,0.3789,0.4116,587432,10.3,10.7825,9.4725,10.29,23497.28,0.0,1.0
2024-07-09,0.4725,0.4799,0.41489,0.4175,1086968,11.8125,11.9975,10.37225,10.4375,43478.72,0.0,1.0
2024-07-10,0.5098,0.539,0.4881,0.4962,1159205,12.745,13.475,12.2025,12.405,46368.2,0.0,1.0
2024-07-11,0.5114,0.558,0.5045,0.51,785031,12.785,13.95,12.6125,12.75,31401.24,0.0,1.0
2024-07-12,0.5199,0.5377,0.5061,0.52,310424,12.9975,13.4425,12.6525,13.0,12416.96,0.0,1.0
2024-07-15,0.5099,0.5299,0.4859,0.5043,166997,12.7475,13.2475,12.1475,12.6075,6679.88,0.0,1.0
2024-07-16,0.5258,0.542,0.4945,0.5062,291435,13.145,13.55,12.3625,12.655,11657.4,0.0,1.0
2024-07-17,0.5153,0.53,0.5,0.5225,239706,12.8825,13.25,12.5,13.0625,9588.24,0.0,1.0
2024-07-18,0.493,0.523,0.4823,0.51,540111,12.325,13.075,12.0575,12.75,21604.44,0.0,1.0
2024-07-19,0.5037,0.519,0.485,0.49,147198,12.5925,12.975,12.125,12.25,5887.92,0.0,1.0
2024-07-22,0.5595,0.5671,0.501,0.515,404295,13.9875,14.1775,12.525,12.875,16171.8,0.0,1.0
2024-07-23,0.55,0.561,0.5298,0.56,201352,13.75,14.025,13.245,14.0,8054.08,0.0,1.0
2024-07-24,0.539,0.547,0.5103,0.547,88495,13.475,13.675,12.7575,13.675,3539.8,0.0,1.0
2024-07-25,0.54,0.5482,0.4966,0.5203,436785,13.5,13.705,12.415,13.0075,17471.4,0.0,1.0
2024-07-26,0.5399,0.550099,0.5147,0.5398,55068,13.4975,13.752475,12.8675,13.495,2202.72,0.0,1.0
2024-07-29,0.53,0.5398,0.52,0.5302,36358,13.25,13.495,13.0,13.255,1454.32,0.0,1.0
2024-07-30,0.52,0.53,0.51,0.53,81479,13.0,13.25,12.75,13.25,3259.16,0.0,1.0
2024-07-31,0.52,0.5298,0.51,0.5298,41119,13.0,13.245,12.75,13.245,1644.76,0.0,1.0
2024-08-01,0.53,0.55,0.5026,0.519,79242,13.25,13.75,12.565,12.975,3169.68,0.0,1.0
2024-08-02,0.485,0.525,0.461,0.525,137239,12.125,13.125,11.525,13.125,5489.56,0.0,1.0
2024-08-05,0.4598,0.5,0.43,0.45,1057883,11.495,12.5,10.75,11.25,42315.32,0.0,1.0
2024-08-06,0.447,0.4999,0.44,0.46,909668,11.175,12.4975,11.0,11.5,36386.72,0.0,1.0
2024-08-07,0.5451,0.58,0.4648,0.4648,1487914,13.6275,14.5,11.62,11.62,59516.56,0.0,1.0
2024-08-08,0.5451,0.55,0.525,0.55,76250,13.6275,13.75,13.125,13.75,3050,0.0,1.0
2024-08-09,0.55,0.58,0.53,0.55,210926,13.75,14.5,13.25,13.75,8437.04,0.0,1.0
2024-08-12,0.542,0.62,0.5277,0.57,634879,13.55,15.5,13.1925,14.25,25395.16,0.0,1.0
2024-08-13,0.539,0.6089,0.51,0.56,120676,13.475,15.2225,12.75,14.0,4827.04,0.0,1.0
2024-08-14,0.493,0.55,0.4906,0.54,260987,12.325,13.75,12.265,13.5,10439.48,0.0,1.0
2024-08-15,0.4801,0.495,0.42,0.4301,1048189,12.0025,12.375,10.5,10.7525,41927.56,0.0,1.0
2024-08-16,0.5251,0.55,0.4701,0.4821,508904,13.1275,13.75,11.7525,12.0525,20356.16,0.0,1.0
2024-08-19,14.25,15.49,13.51,15.05,50362,14.25,15.49,13.51,15.05,50362,0.0,0.04
2024-08-20,14.48,14.9,13.93,14.22,21977,14.48,14.9,13.93,14.22,21977,0.0,1.0
2024-08-21,13.75,14.25,13.5,14.25,40742,13.75,14.25,13.5,14.25,40742,0.0,1.0
2024-08-22,13.84,14.15,13.42,13.79,48148,13.84,14.15,13.42,13.79,48148,0.0,1.0
2024-08-23,13.83,14.0,13.54,13.67,19716,13.83,14.0,13.54,13.67,19716,0.0,1.0
2024-08-26,13.36,13.76,13.14,13.72,17323,13.36,13.76,13.14,13.72,17323,0.0,1.0
2024-08-27,13.1,13.64,12.7325,13.26,21860,13.1,13.64,12.7325,13.26,21860,0.0,1.0
2024-08-28,13.05,13.21,12.81,13.0548,40054,13.05,13.21,12.81,13.0548,40054,0.0,1.0
2024-08-29,13.16,13.58,12.94,13.03,36892,13.16,13.58,12.94,13.03,36892,0.0,1.0
2024-08-30,12.68,12.8899,12.46,12.83,11179,12.68,12.8899,12.46,12.83,11179,0.0,1.0
2024-09-03,11.97,12.68,11.69,12.66,37588,11.97,12.68,11.69,12.66,37588,0.0,1.0
2024-09-04,11.74,12.56,11.0401,11.0401,18125,11.74,12.56,11.0401,11.0401,18125,0.0,1.0
2024-09-05,11.94,11.98,11.1707,11.5,29488,11.94,11.98,11.1707,11.5,29488,0.0,1.0
2024-09-06,12.51,12.57,11.349,11.7,26972,12.51,12.57,11.349,11.7,26972,0.0,1.0
2024-09-09,19.43,19.5,12.46,13.15,487537,19.43,19.5,12.46,13.15,487537,0.0,1.0
2024-09-10,13.79,18.52,12.86,18.52,259945,13.79,18.52,12.86,18.52,259945,0.0,1.0
2024-09-11,13.8,14.75,13.35,14.17,101944,13.8,14.75,13.35,14.17,101944,0.0,1.0
2024-09-12,14.03,16.24,13.3,14.38,95027,14.03,16.24,13.3,14.38,95027,0.0,1.0
2024-09-13,14.8,15.3,13.82,13.87,41535,14.8,15.3,13.82,13.87,41535,0.0,1.0
2024-09-16,14.22,15.07,14.06,14.67,31671,14.22,15.07,14.06,14.67,31671,0.0,1.0
2024-09-17,14.39,14.9001,13.68,14.41,30616,14.39,14.9001,13.68,14.41,30616,0.0,1.0
2024-09-18,14.16,15.25,14.0,14.34,75508,14.16,15.25,14.0,14.34,75508,0.0,1.0
2024-09-19,10.18,13.105,9.9,12.81,875500,10.18,13.105,9.9,12.81,875500,0.0,1.0
2024-09-20,9.14,10.9499,9.14,10.6,239384,9.14,10.9499,9.14,10.6,239384,0.0,1.0
2024-09-23,8.1,9.35,7.8,9.09,114094,8.1,9.35,7.8,9.09,114094,0.0,1.0
2024-09-24,8.15,8.5,7.35,8.5,129014,8.15,8.5,7.35,8.5,129014,0.0,1.0
2024-09-25,8.22,8.48,8.02,8.15,33217,8.22,8.48,8.02,8.15,33217,0.0,1.0
2024-09-26,8.02,8.37,7.82,8.22,29175,8.02,8.37,7.82,8.22,29175,0.0,1.0
2024-09-27,8.04,8.17,7.8301,8.02,51462,8.04,8.17,7.8301,8.02,51462,0.0,1.0
2024-09-30,8.66,9.77,7.96,7.96,77736,8.66,9.77,7.96,7.96,77736,0.0,1.0
2024-10-01,8.62,9.19,8.36,8.57,31939,8.62,9.19,8.36,8.57,31939,0.0,1.0
2024-10-02,8.59,8.8193,8.365,8.49,28949,8.59,8.8193,8.365,8.49,28949,0.0,1.0
2024-10-03,8.19,8.6699,8.0101,8.44,36196,8.19,8.6699,8.0101,8.44,36196,0.0,1.0
2024-10-04,8.16,8.48,7.93,8.23,37959,8.16,8.48,7.93,8.23,37959,0.0,1.0
2024-10-07,7.5,8.17,7.5,8.06,49359,7.5,8.17,7.5,8.06,49359,0.0,1.0
2024-10-08,7.32,7.72,6.76,7.57,69605,7.32,7.72,6.76,7.57,69605,0.0,1.0
2024-10-09,7.76,7.8499,7.21,7.22,31585,7.76,7.8499,7.21,7.22,31585,0.0,1.0
2024-10-10,6.89,7.7489,6.8375,7.6053,83602,6.89,7.7489,6.8375,7.6053,83602,0.0,1.0
2024-10-11,7.62,7.7,6.85,6.85,62684,7.62,7.7,6.85,6.85,62684,0.0,1.0
2024-10-14,7.23,7.6,6.98,7.6,80942,7.23,7.6,6.98,7.6,80942,0.0,1.0
2024-10-15,7.27,7.45,7.04,7.45,15761,7.27,7.45,7.04,7.45,15761,0.0,1.0
2024-10-16,7.38,7.43,7.15,7.32,28771,7.38,7.43,7.15,7.32,28771,0.0,1.0
2024-10-17,7.21,7.39,7.155,7.19,17386,7.21,7.39,7.155,7.19,17386,0.0,1.0
2024-10-18,7.25,7.43,7.19,7.28,9720,7.25,7.43,7.19,7.28,9720,0.0,1.0
2024-10-21,7.29,7.3782,7.09,7.3782,10061,7.29,7.3782,7.09,7.3782,10061,0.0,1.0
2024-10-22,7.34,7.545,7.1,7.36,44650,7.34,7.545,7.1,7.36,44650,0.0,1.0
2024-10-23,7.21,7.45,7.16,7.37,21261,7.21,7.45,7.16,7.37,21261,0.0,1.0
2024-10-24,9.03,10.35,7.1001,7.16,921026,9.03,10.35,7.1001,7.16,921026,0.0,1.0
2024-10-25,8.4,9.2,8.1001,9.14,201203,8.4,9.2,8.1001,9.14,201203,0.0,1.0
2024-10-28,8.87,9.27,8.18,8.41,181168,8.87,9.27,8.18,8.41,181168,0.0,1.0
2024-10-29,9.36,9.4,8.4342,8.82,124147,9.36,9.4,8.4342,8.82,124147,0.0,1.0
2024-10-30,9.77,10.39,9.115,9.37,360494,9.77,10.39,9.115,9.37,360494,0.0,1.0
2024-10-31,9.78,10.05,8.88,10.05,147994,9.78,10.05,8.88,10.05,147994,0.0,1.0
2024-11-01,9.55,10.2999,9.3273,9.81,61571,9.55,10.2999,9.3273,9.81,61571,0.0,1.0
2024-11-04,9.48,9.89,9.35,9.58,52362,9.48,9.89,9.35,9.58,52362,0.0,1.0
2024-11-05,9.83,9.88,9.318,9.51,78825,9.83,9.88,9.318,9.51,78825,0.0,1.0
2024-11-06,9.35,10.0,9.2,10.0,75675,9.35,10.0,9.2,10.0,75675,0.0,1.0
2024-11-07,9.92,10.45,9.0214,9.08,174545,9.92,10.45,9.0214,9.08,174545,0.0,1.0
2024-11-08,10.19,10.41,9.6805,9.87,108249,10.19,10.41,9.6805,9.87,108249,0.0,1.0
2024-11-11,13.99,17.7,10.32,10.32,3161531,13.99,17.7,10.32,10.32,3161531,0.0,1.0
2024-11-12,17.85,18.0,14.0902,15.46,1489976,17.85,18.0,14.0902,15.46,1489976,0.0,1.0
2024-11-13,19.58,21.89,18.2,18.8,1221804,19.58,21.89,18.2,18.8,1221804,0.0,1.0
2024-11-14,19.46,20.44,15.66,19.43,673683,19.46,20.44,15.66,19.43,673683,0.0,1.0
2024-11-15,19.17,20.59,17.26,19.91,424208,19.17,20.59,17.26,19.91,424208,0.0,1.0
2024-11-18,20.12,20.15,17.85,19.45,389815,20.12,20.15,17.85,19.45,389815,0.0,1.0
2024-11-19,18.5,24.8372,14.65,19.79,1525221,18.5,24.8372,14.65,19.79,1525221,0.0,1.0
2024-11-20,18.2,19.85,17.88,18.51,496495,18.2,19.85,17.88,18.51,496495,0.0,1.0
2024-11-21,19.79,19.9799,17.26,18.17,638852,19.79,19.9799,17.26,18.17,638852,0.0,1.0
2024-11-22,20.04,20.44,18.7506,20.01,437712,20.04,20.44,18.7506,20.01,437712,0.0,1.0
2024-11-25,20.46,21.885,19.5,20.3,435758,20.46,21.885,19.5,20.3,435758,0.0,1.0
2024-11-26,21.35,22.46,19.5,20.48,371657,21.35,22.46,19.5,20.48,371657,0.0,1.0
2024-11-27,22.99,23.7,21.51,22.61,278654,22.99,23.7,21.51,22.61,278654,0.0,1.0
2024-11-29,25.51,25.51,23.0,23.425,399639,25.51,25.51,23.0,23.425,399639,0.0,1.0
2024-12-02,25.72,27.89,25.06,26.28,557506,25.72,27.89,25.06,26.28,557506,0.0,1.0
2024-12-03,26.75,27.03,24.04,25.72,369602,26.75,27.03,24.04,25.72,369602,0.0,1.0
2024-12-04,25.78,27.31,25.78,26.05,356646,25.78,27.31,25.78,26.05,356646,0.0,1.0
2024-12-05,27.97,28.8,25.35,25.79,370134,27.97,28.8,25.35,25.79,370134,0.0,1.0
2024-12-06,28.67,30.43,27.41,28.82,465632,28.67,30.43,27.41,28.82,465632,0.0,1.0
2024-12-09,27.56,28.67,25.52,28.67,364668,27.56,28.67,25.52,28.67,364668,0.0,1.0
2024-12-10,30.82,31.8,27.1,28.52,546267,30.82,31.8,27.1,28.52,546267,0.0,1.0
2024-12-11,34.53,34.7,30.41,32.0,537957,34.53,34.7,30.41,32.0,537957,0.0,1.0
2024-12-12,33.11,35.3,32.2,34.26,311247,33.11,35.3,32.2,34.26,311247,0.0,1.0
2024-12-13,34.07,35.45,32.0,35.33,317478,34.07,35.45,32.0,35.33,317478,0.0,1.0
2024-12-16,33.66,35.89,33.01,34.08,324213,33.66,35.89,33.01,34.08,324213,0.0,1.0
2024-12-17,34.47,34.99,28.0,33.93,642342,34.47,34.99,28.0,33.93,642342,0.0,1.0
2024-12-18,33.01,38.3,31.112,35.51,570821,33.01,38.3,31.112,35.51,570821,0.0,1.0
2024-12-19,38.35,39.3,34.6,35.0,449674,38.35,39.3,34.6,35.0,449674,0.0,1.0
2024-12-20,39.84,41.64,36.35,36.78,469153,39.84,41.64,36.35,36.78,469153,0.0,1.0
2024-12-23,38.85,42.9471,38.61,42.1,407161,38.85,42.9471,38.61,42.1,407161,0.0,1.0
2024-12-24,39.34,42.42,38.9,40.98,290741,39.34,42.42,38.9,40.98,290741,0.0,1.0
2024-12-26,43.37,43.94,38.13,40.0,787957,43.37,43.94,38.13,40.0,787957,0.0,1.0
2024-12-27,41.15,44.39,39.5373,43.0,464971,41.15,44.39,39.5373,43.0,464971,0.0,1.0
2024-12-30,40.47,41.14,37.06,39.88,352573,40.47,41.14,37.06,39.88,352573,0.0,1.0
2024-12-31,39.84,41.3,34.53,41.15,617482,39.84,41.3,34.53,41.15,617482,0.0,1.0
2025-01-02,39.82,42.25,38.0,40.45,457700,39.82,42.25,38.0,40.45,457700,0.0,1.0
2025-01-03,43.42,44.3,40.2991,40.35,377187,43.42,44.3,40.2991,40.35,377187,0.0,1.0
2025-01-06,45.62,46.8,42.5001,44.5,555736,45.62,46.8,42.5001,44.5,555736,0.0,1.0
2025-01-07,40.92,46.315,40.56,46.25,509969,40.92,46.315,40.56,46.25,509969,0.0,1.0
2025-01-08,38.39,40.8099,36.3601,40.13,373695,38.39,40.8099,36.3601,40.13,373695,0.0,1.0
2025-01-10,33.71,37.12,28.1,36.09,670094,33.71,37.12,28.1,36.09,670094,0.0,1.0
2025-01-13,34.34,35.0,31.0,32.08,319356,34.34,35.0,31.0,32.08,319356,0.0,1.0
2025-01-14,30.05,35.295,29.35,35.04,346942,30.05,35.295,29.35,35.04,346942,0.0,1.0
2025-01-15,31.73,33.4375,30.84,30.84,263272,31.73,33.4375,30.84,30.84,263272,0.0,1.0
2025-01-16,31.61,32.4305,30.3065,32.01,194322,31.61,32.4305,30.3065,32.01,194322,0.0,1.0
2025-01-17,34.24,34.34,31.5,32.89,222939,34.24,34.34,31.5,32.89,222939,0.0,1.0
2025-01-21,33.79,34.28,32.5,34.28,158747,33.79,34.28,32.5,34.28,158747,0.0,1.0
2025-01-22,32.86,34.37,32.0,34.14,174603,32.86,34.37,32.0,34.14,174603,0.0,1.0
2025-01-23,32.0,33.45,31.08,32.65,183102,32.0,33.45,31.08,32.65,183102,0.0,1.0
2025-01-24,30.43,33.04,30.22,32.27,148861,30.43,33.04,30.22,32.27,148861,0.0,1.0
2025-01-27,25.67,30.015,25.45,29.41,308524,25.67,30.015,25.45,29.41,308524,0.0,1.0
2025-01-28,24.76,26.84,21.65,26.01,595135,24.76,26.84,21.65,26.01,595135,0.0,1.0
2025-01-29,23.945,26.4,23.945,24.83,161757,23.945,26.4,23.945,24.83,161757,0.0,1.0
2025-01-30,23.74,24.99,23.24,24.2,267162,23.74,24.99,23.24,24.2,267162,0.0,1.0
2025-01-31,25.8,27.61,24.1,24.35,375065,25.8,27.61,24.1,24.35,375065,0.0,1.0
2025-02-03,22.57,25.2375,22.56,23.4,201348,22.57,25.2375,22.56,23.4,201348,0.0,1.0
2025-02-04,26.03,26.15,22.9008,23.01,206859,26.03,26.15,22.9008,23.01,206859,0.0,1.0
2025-02-05,25.32,26.7,24.7,26.0,226167,25.32,26.7,24.7,26.0,226167,0.0,1.0
2025-02-06,27.5,28.0999,25.02,25.52,261561,27.5,28.0999,25.02,25.52,261561,0.0,1.0
2025-02-07,27.53,28.9129,26.61,27.64,247828,27.53,28.9129,26.61,27.64,247828,0.0,1.0
2025-02-10,27.7,29.54,27.44,28.18,192188,27.7,29.54,27.44,28.18,192188,0.0,1.0
2025-02-11,26.02,27.2992,25.5377,27.0,151048,26.02,27.2992,25.5377,27.0,151048,0.0,1.0
2025-02-12,21.01,26.3825,20.1601,25.54,723399,21.01,26.3825,20.1601,25.54,723399,0.0,1.0
2025-02-13,21.01,21.95,20.12,21.02,262047,21.01,21.95,20.12,21.02,262047,0.0,1.0
2025-02-14,23.67,23.73,20.5369,21.13,307013,23.67,23.73,20.5369,21.13,307013,0.0,1.0
2025-02-18,22.79,24.325,22.48,24.11,130646,22.79,24.325,22.48,24.11,130646,0.0,1.0
2025-02-19,22.27,23.1294,21.61,22.38,114530,22.27,23.1294,21.61,22.38,114530,0.0,1.0
2025-02-20,20.85,22.395,20.51,22.26,140675,20.85,22.395,20.51,22.26,140675,0.0,1.0
2025-02-21,18.63,21.88,18.13,21.47,339064,18.63,21.88,18.13,21.47,339064,0.0,1.0
2025-02-24,17.82,18.99,17.17,18.76,294465,17.82,18.99,17.17,18.76,294465,0.0,1.0
2025-02-25,17.33,17.89,16.0191,17.7,276288,17.33,17.89,16.0191,17.7,276288,0.0,1.0
2025-02-26,17.75,18.75,17.3856,17.63,268698,17.75,18.75,17.3856,17.63,268698,0.0,1.0
2025-02-27,16.76,18.6147,16.6,18.21,184191,16.76,18.6147,16.6,18.21,184191,0.0,1.0
2025-02-28,16.87,17.39,15.88,16.08,134170,16.87,17.39,15.88,16.08,134170,0.0,1.0
2025-03-03,14.5,17.2499,14.17,17.18,207222,14.5,17.2499,14.17,17.18,207222,0.0,1.0
2025-03-04,14.34,14.6,12.7601,13.54,251178,14.34,14.6,12.7601,13.54,251178,0.0,1.0
2025-03-05,14.4,14.5164,13.71,14.11,117190,14.4,14.5164,13.71,14.11,117190,0.0,1.0
2025-03-06,13.48,14.43,13.39,14.2,119482,13.48,14.43,13.39,14.2,119482,0.0,1.0
2025-03-07,12.94,13.41,11.911,13.21,260431,12.94,13.41,11.911,13.21,260431,0.0,1.0
2025-03-10,10.41,12.49,9.51,12.16,347563,10.41,12.49,9.51,12.16,347563,0.0,1.0
2025-03-11,10.51,10.7999,9.6701,10.3,153465,10.51,10.7999,9.6701,10.3,153465,0.0,1.0
2025-03-12,10.81,11.17,10.19,10.98,171870,10.81,11.17,10.19,10.98,171870,0.0,1.0
2025-03-13,10.28,10.85,9.7,10.85,138861,10.28,10.85,9.7,10.85,138861,0.0,1.0
2025-03-14,11.44,11.76,10.615,10.75,137755,11.44,11.76,10.615,10.75,137755,0.0,1.0
2025-03-17,11.67,12.115,11.39,11.49,98157,11.67,12.115,11.39,11.49,98157,0.0,1.0
2025-03-18,10.76,11.44,10.68,11.04,108716,10.76,11.44,10.68,11.04,108716,0.0,1.0
2025-03-19,11.75,11.8971,10.81,10.88,128479,11.75,11.8971,10.81,10.88,128479,0.0,1.0
2025-03-20,11.52,12.19,11.2765,11.45,63796,11.52,12.19,11.2765,11.45,63796,0.0,1.0
2025-03-21,10.75,11.885,10.6391,11.18,96625,10.75,11.885,10.6391,11.18,96625,0.0,1.0
2025-03-24,11.63,11.6424,10.4501,11.03,126684,11.63,11.6424,10.4501,11.03,126684,0.0,1.0
2025-03-25,10.75,11.83,10.5,11.63,197390,10.75,11.83,10.5,11.63,197390,0.0,1.0
2025-03-26,9.66,11.22,9.51,11.22,198919,9.66,11.22,9.51,11.22,198919,0.0,1.0
2025-03-27,9.66,9.7378,9.1377,9.39,99721,9.66,9.7378,9.1377,9.39,99721,0.0,1.0
2025-03-28,9.12,9.7585,8.88,9.53,59348,9.12,9.7585,8.88,9.53,59348,0.0,1.0
2025-03-31,8.25,8.79,7.62,8.7,93627,8.25,8.79,7.62,8.7,93627,0.0,1.0
2025-04-01,7.14,8.61,7.03,8.2,116839,7.14,8.61,7.03,8.2,116839,0.0,1.0
2025-04-02,7.58,7.905,6.96,6.97,85992,7.58,7.905,6.96,6.97,85992,0.0,1.0
2025-04-03,6.48,6.985,6.42,6.92,122571,6.48,6.985,6.42,6.92,122571,0.0,1.0
2025-04-04,5.95,6.1,5.045,6.1,542873,5.95,6.1,5.045,6.1,542873,0.0,1.0
2025-04-07,5.05,5.73,4.81,5.59,428309,5.05,5.73,4.81,5.59,428309,0.0,1.0
2025-04-08,4.71,5.79,4.51,5.57,210943,4.71,5.79,4.51,5.57,210943,0.0,1.0
2025-04-09,5.03,5.19,4.265,4.46,260769,5.03,5.19,4.265,4.46,260769,0.0,1.0
2025-04-10,3.99,4.98,3.915,4.8,309543,3.99,4.98,3.915,4.8,309543,0.0,1.0
2025-04-11,4.08,4.35,3.76,3.98,257744,4.08,4.35,3.76,3.98,257744,0.0,1.0
2025-04-14,4.61,4.77,4.13,4.28,126024,4.61,4.77,4.13,4.28,126024,0.0,1.0
2025-04-15,4.72,5.67,4.6,4.6,267651,4.72,5.67,4.6,4.6,267651,0.0,1.0
2025-04-16,4.57,4.97,4.33,4.63,99057,4.57,4.97,4.33,4.63,99057,0.0,1.0
2025-04-17,4.68,4.79,4.42,4.61,79751,4.68,4.79,4.42,4.61,79751,0.0,1.0
2025-04-21,4.62,4.83,4.43,4.54,111358,4.62,4.83,4.43,4.54,111358,0.0,1.0
2025-04-22,5.14,5.19,4.55,4.71,97931,5.14,5.19,4.55,4.71,97931,0.0,1.0
2025-04-23,5.36,5.94,5.21,5.57,155787,5.36,5.94,5.21,5.57,155787,0.0,1.0
2025-04-24,5.83,5.9,5.28,5.32,144246,5.83,5.9,5.28,5.32,144246,0.0,1.0
2025-04-25,5.45,5.9999,5.38,5.87,124251,5.45,5.9999,5.38,5.87,124251,0.0,1.0
2025-04-28,5.3,5.59,5.1,5.43,69543,5.3,5.59,5.1,5.43,69543,0.0,1.0
2025-04-29,5.25,5.545,5.17,5.24,56025,5.25,5.545,5.17,5.24,56025,0.0,1.0
2025-04-30,5.58,5.58,4.77,5.1,67519,5.58,5.58,4.77,5.1,67519,0.0,1.0
2025-05-01,6.035,6.32,5.4631,5.76,124708,6.035,6.32,5.4631,5.76,124708,0.0,1.0
2025-05-02,5.6,6.35,5.57,6.12,164497,5.6,6.35,5.57,6.12,164497,0.0,1.0
2025-05-05,5.05,5.71,4.9005,5.6,174014,5.05,5.71,4.9005,5.6,174014,0.0,1.0
2025-05-06,4.58,5.39,4.52,5.39,170315,4.58,5.39,4.52,5.39,170315,0.0,1.0
2025-05-07,4.36,4.64,4.31,4.63,73631,4.36,4.64,4.31,4.63,73631,0.0,1.0
2025-05-08,4.87,4.99,4.2,4.36,214461,4.87,4.99,4.2,4.36,214461,0.0,1.0
2025-05-09,4.48,5.0,4.465,4.85,137703,4.48,5.0,4.465,4.85,137703,0.0,1.0
2025-05-12,5.68,5.75,4.6,4.71,315566,5.68,5.75,4.6,4.71,315566,0.0,1.0
2025-05-13,5.94,6.45,5.75,5.79,371988,5.94,6.45,5.75,5.79,371988,0.0,1.0
2025-05-14,5.56,6.44,5.44,5.94,316646,5.56,6.44,5.44,5.94,316646,0.0,1.0
2025-05-15,5.8,5.91,5.23,5.48,133315,5.8,5.91,5.23,5.48,133315,0.0,1.0
2025-05-16,5.84,6.08,5.57,5.89,157575,5.84,6.08,5.57,5.89,157575,0.0,1.0
2025-05-19,5.89,5.9732,5.5055,5.67,50456,5.89,5.9732,5.5055,5.67,50456,0.0,1.0
2025-05-20,6.06,6.28,5.7657,6.0,245724,6.06,6.28,5.7657,6.0,245724,0.0,1.0
2025-05-21,5.63,6.08,5.45,5.88,118064,5.63,6.08,5.45,5.88,118064,0.0,1.0
2025-05-22,5.67,5.9,5.4585,5.53,60788,5.67,5.9,5.4585,5.53,60788,0.0,1.0
2025-05-23,5.5,5.81,5.33,5.52,76005,5.5,5.81,5.33,5.52,76005,0.0,1.0
2025-05-27,5.59,5.9539,5.5,5.66,107776,5.59,5.9539,5.5,5.66,107776,0.0,1.0
2025-05-28,5.79,5.8789,5.47,5.53,125885,5.79,5.8789,5.47,5.53,125885,0.0,1.0
2025-05-29,5.735,6.12,5.55,5.83,96746,5.735,6.12,5.55,5.83,96746,0.0,1.0
2025-05-30,5.29,5.58,5.12,5.58,162500,5.29,5.58,5.12,5.58,162500,0.0,1.0
2025-06-02,5.25,5.5578,5.1201,5.26,34414,5.25,5.5578,5.1201,5.26,34414,0.0,1.0
2025-06-03,5.95,5.95,5.2715,5.28,126712,5.95,5.95,5.2715,5.28,126712,0.0,1.0
2025-06-04,6.29,6.53,5.7625,5.87,150317,6.29,6.53,5.7625,5.87,150317,0.0,1.0
2025-06-05,6.05,6.54,5.91,6.25,78786,6.05,6.54,5.91,6.25,78786,0.0,1.0
2025-06-06,7.2,7.4591,6.18,6.24,258244,7.2,7.4591,6.18,6.24,258244,0.0,1.0
2025-06-09,7.19,7.78,6.9,7.54,226664,7.19,7.78,6.9,7.54,226664,0.0,1.0
2025-06-10,7.3,7.79,6.9,7.35,343529,7.3,7.79,6.9,7.35,343529,0.0,1.0
2025-06-11,7.89,8.1593,7.36,7.52,173817,7.89,8.1593,7.36,7.52,173817,0.0,1.0
2025-06-12,8.03,8.3499,7.54,7.8,103565,8.03,8.3499,7.54,7.8,103565,0.0,1.0
2025-06-13,7.71,8.36,7.5925,7.69,137241,7.71,8.36,7.5925,7.69,137241,0.0,1.0
2025-06-16,8.05,8.2775,7.78,7.9,66495,8.05,8.2775,7.78,7.9,66495,0.0,1.0
2025-06-17,7.53,8.06,7.5011,8.0,92510,7.53,8.06,7.5011,8.0,92510,0.0,1.0
2025-06-18,8.37,8.49,7.4284,7.58,111049,8.37,8.49,7.4284,7.58,111049,0.0,1.0
2025-06-20,7.55,8.5,7.55,8.5,152862,7.55,8.5,7.55,8.5,152862,0.0,1.0
2025-06-23,7.18,7.84,7.11,7.54,59013,7.18,7.84,7.11,7.54,59013,0.0,1.0
2025-06-24,8.24,8.655,7.21,7.21,137578,8.24,8.655,7.21,7.21,137578,0.0,1.0
2025-06-25,7.63,8.544,7.42,8.18,141345,7.63,8.544,7.42,8.18,141345,0.0,1.0
2025-06-26,7.14,7.68,7.11,7.68,72021,7.14,7.68,7.11,7.68,72021,0.0,1.0
2025-06-27,7.21,7.46,6.88,7.15,87518,7.21,7.46,6.88,7.15,87518,0.0,1.0
2025-06-30,7.21,7.435,7.0,7.29,57952,7.21,7.435,7.0,7.29,57952,0.0,1.0
2025-07-01,7.39,7.42,6.8242,7.11,67251,7.39,7.42,6.8242,7.11,67251,0.0,1.0
2025-07-02,7.31,7.75,7.1664,7.39,52325,7.31,7.75,7.1664,7.39,52325,0.0,1.0
2025-07-03,7.84,8.06,7.2515,7.39,96005,7.84,8.06,7.2515,7.39,96005,0.0,1.0
2025-07-07,7.5,7.74,7.3,7.71,57699,7.5,7.74,7.3,7.71,57699,0.0,1.0
2025-07-08,8.24,8.5,7.6,7.6,134884,8.24,8.5,7.6,7.6,134884,0.0,1.0
2025-07-09,8.66,9.1,8.18,8.38,289194,8.66,9.1,8.18,8.38,289194,0.0,1.0
2025-07-10,8.79,8.88,8.43,8.64,53597,8.79,8.88,8.43,8.64,53597,0.0,1.0
2025-07-11,8.36,8.85,8.26,8.8,60730,8.36,8.85,8.26,8.8,60730,0.0,1.0
2025-07-14,8.69,8.8004,8.13,8.25,55283,8.69,8.8004,8.13,8.25,55283,0.0,1.0
2025-07-15,8.5,8.9522,8.2601,8.69,50714,8.5,8.9522,8.2601,8.69,50714,0.0,1.0
2025-07-16,8.68,8.69,8.2,8.64,56517,8.68,8.69,8.2,8.64,56517,0.0,1.0
2025-07-17,9.04,9.3,8.6101,8.8,131332,9.04,9.3,8.6101,8.8,131332,0.0,1.0
2025-07-18,9.16,9.48,8.84,9.19,79666,9.16,9.48,8.84,9.19,79666,0.0,1.0
2025-07-21,8.64,9.92,8.64,9.24,170706,8.64,9.92,8.64,9.24,170706,0.0,1.0
2025-07-22,9.12,9.215,8.18,8.7,81177,9.12,9.215,8.18,8.7,81177,0.0,1.0
2025-07-23,9.28,9.44,8.94,9.16,46007,9.28,9.44,8.94,9.16,46007,0.0,1.0
2025-07-24,8.91,9.1108,8.672,8.95,38744,8.91,9.1108,8.672,8.95,38744,0.0,1.0
2025-07-25,9.13,9.2,8.58,9.02,47451,9.13,9.2,8.58,9.02,47451,0.0,1.0
2025-07-28,8.76,9.25,8.7,9.12,41347,8.76,9.25,8.7,9.12,41347,0.0,1.0
2025-07-29,8.04,8.98,8.01,8.9,75064,8.04,8.98,8.01,8.9,75064,0.0,1.0
2025-07-30,7.93,8.5478,7.7,8.01,49068,7.93,8.5478,7.7,8.01,49068,0.0,1.0
2025-07-31,7.28,8.175,7.27,7.89,58184,7.28,8.175,7.27,7.89,58184,0.0,1.0
2025-08-01,7.46,7.96,7.01,7.21,49221,7.46,7.96,7.01,7.21,49221,0.0,1.0
2025-08-04,8.0,8.0,7.42,7.59,28840,8.0,8.0,7.42,7.59,28840,0.0,1.0
2025-08-05,7.91,8.2215,7.45,7.45,47797,7.91,8.2215,7.45,7.45,47797,0.0,1.0
2025-08-06,8.04,8.42,7.57,8.0,60046,8.04,8.42,7.57,8.0,60046,0.0,1.0
2025-08-07,8.13,8.24,7.09,7.73,114374,8.13,8.24,7.09,7.73,114374,0.0,1.0
2025-08-08,7.69,8.49,7.54,8.2,84998,7.69,8.49,7.54,8.2,84998,0.0,1.0
2025-08-11,7.57,7.9738,7.295,7.69,51106,7.57,7.9738,7.295,7.69,51106,0.0,1.0
2025-08-12,7.435,7.97,7.435,7.67,56664,7.435,7.97,7.435,7.67,56664,0.0,1.0
2025-08-13,7.65,7.765,7.3049,7.57,58784,7.65,7.765,7.3049,7.57,58784,0.0,1.0
2025-08-14,7.585,7.85,7.35,7.35,37088,7.585,7.85,7.35,7.35,37088,0.0,1.0
2025-08-15,7.7,7.84,7.42,7.69,54558,7.7,7.84,7.42,7.69,54558,0.0,1.0
2025-08-18,8.77,9.0,7.7822,7.89,74405,8.77,9.0,7.7822,7.89,74405,0.0,1.0
2025-08-19,8.82,8.86,8.29,8.82,93116,8.82,8.86,8.29,8.82,93116,0.0,1.0
2025-08-20,8.85,8.9899,8.42,8.84,30745,8.85,8.9899,8.42,8.84,30745,0.0,1.0
2025-08-21,9.84,10.1,8.39,8.81,153414,9.84,10.1,8.39,8.81,153414,0.0,1.0
2025-08-22,10.2,10.8331,9.3883,9.88,112747,10.2,10.8331,9.3883,9.88,112747,0.0,1.0
2025-08-25,10.21,10.7793,9.92,10.2,147553,10.21,10.7793,9.92,10.2,147553,0.0,1.0
2025-08-26,10.98,11.03,10.0119,10.0119,137109,10.98,11.03,10.0119,10.0119,137109,0.0,1.0
2025-08-27,11.33,11.671,10.503,10.72,102980,11.33,11.671,10.503,10.72,102980,0.0,1.0
2025-08-28,11.06,11.7,10.6897,11.35,83302,11.06,11.7,10.6897,11.35,83302,0.0,1.0
2025-08-29,10.55,11.1925,10.0701,11.06,61988,10.55,11.1925,10.0701,11.06,61988,0.0,1.0
2025-09-02,10.62,10.79,10.01,10.25,44425,10.62,10.79,10.01,10.25,44425,0.0,1.0
2025-09-03,10.8,10.855,10.405,10.405,23580,10.8,10.855,10.405,10.405,23580,0.0,1.0
2025-09-04,10.74,10.77,10.01,10.5,24945,10.74,10.77,10.01,10.5,24945,0.0,1.0
2025-09-05,11.34,11.43,10.48,10.69,63660,11.34,11.43,10.48,10.69,63660,0.0,1.0
2025-09-08,11.11,11.65,10.895,11.45,56035,11.11,11.65,10.895,11.45,56035,0.0,1.0
2025-09-09,11.22,11.2718,10.66,10.89,27491,11.22,11.2718,10.66,10.89,27491,0.0,1.0
2025-09-10,10.71,11.6499,10.7,11.16,84108,10.71,11.6499,10.7,11.16,84108,0.0,1.0
2025-09-11,10.88,10.995,10.3824,10.82,41530,10.88,10.995,10.3824,10.82,41530,0.0,1.0
2025-09-12,10.2,10.825,10.1,10.71,48314,10.2,10.825,10.1,10.71,48314,0.0,1.0
2025-09-15,9.37,10.282,9.28,10.28,94073,9.37,10.282,9.28,10.28,94073,0.0,1.0
2025-09-16,8.95,9.37,8.9,9.37,44867,8.95,9.37,8.9,9.37,44867,0.0,1.0
2025-09-17,9.22,9.64,9.07,9.07,39317,9.22,9.64,9.07,9.07,39317,0.0,1.0
2025-09-18,9.99,10.355,9.5,9.52,83079,9.99,10.355,9.5,9.52,83079,0.0,1.0
2025-09-19,9.67,10.25,9.67,10.0,73146,9.67,10.25,9.67,10.0,73146,0.0,1.0
2025-09-22,9.53,9.73,9.4007,9.67,31743,9.53,9.73,9.4007,9.67,31743,0.0,1.0
2025-09-23,10.25,10.5,9.47,9.57,99187,10.25,10.5,9.47,9.57,99187,0.0,1.0
2025-09-24,10.75,11.3874,10.5,10.58,141671,10.75,11.3874,10.5,10.58,141671,0.0,1.0
2025-09-25,9.36,10.5,9.17,10.5,168015,9.36,10.5,9.17,10.5,168015,0.0,1.0
2025-09-26,9.79,9.79,8.91,9.21,55890,9.79,9.79,8.91,9.21,55890,0.0,1.0
2025-09-29,9.62,9.97,9.15,9.78,61474,9.62,9.97,9.15,9.78,61474,0.0,1.0
2025-09-30,9.8,9.82,9.1888,9.59,51875,9.8,9.82,9.1888,9.59,51875,0.0,1.0
2025-10-01,10.29,10.4368,9.5965,9.96,50137,10.29,10.4368,9.5965,9.96,50137,0.0,1.0
2025-10-02,10.24,10.7,10.11,10.32,40660,10.24,10.7,10.11,10.32,40660,0.0,1.0
2025-10-03,10.07,10.18,9.6,10.18,86985,10.07,10.18,9.6,10.18,86985,0.0,1.0
2025-10-06,10.22,10.305,9.89,10.11,54579,10.22,10.305,9.89,10.11,54579,0.0,1.0
2025-10-07,9.84,10.65,9.6582,10.4,103887,9.84,10.65,9.6582,10.4,103887,0.0,1.0
2025-10-08,9.93,10.05,9.61,9.97,62542,9.93,10.05,9.61,9.97,62542,0.0,1.0
2025-10-09,10.21,10.36,9.79,9.9,143293,10.21,10.36,9.79,9.9,143293,0.0,1.0
2025-10-10,9.43,10.31,9.28,10.27,115132,9.43,10.31,9.28,10.27,115132,0.0,1.0
2025-10-13,9.47,9.78,9.0844,9.44,179944,9.47,9.78,9.0844,9.44,179944,0.0,1.0
2025-10-14,9.66,9.66,9.02,9.18,116299,9.66,9.66,9.02,9.18,116299,0.0,1.0
2025-10-15,10.38,10.4366,9.4501,9.61,135933,10.38,10.4366,9.4501,9.61,135933,0.0,1.0
2025-10-16,10.51,11.22,10.1831,10.38,248556,10.51,11.22,10.1831,10.38,248556,0.0,1.0
2025-10-17,9.99,10.796,9.66,10.53,69309,9.99,10.796,9.66,10.53,69309,0.0,1.0
2025-10-20,10.445,10.69,10.03,10.2,72831,10.445,10.69,10.03,10.2,72831,0.0,1.0
2025-10-21,10.49,10.8899,10.18,10.52,45304,10.49,10.8899,10.18,10.52,45304,0.0,1.0
2025-10-22,9.84,10.35,9.6,10.28,110928,9.84,10.35,9.6,10.28,110928,0.0,1.0
2025-10-23,9.49,10.3,9.25,9.95,77125,9.49,10.3,9.25,9.95,77125,0.0,1.0
2025-10-24,9.685,10.1,9.47,9.6,52978,9.685,10.1,9.47,9.6,52978,0.0,1.0
2025-10-27,9.77,10.06,9.52,9.79,48614,9.77,10.06,9.52,9.79,48614,0.0,1.0
2025-10-28,9.32,10.06,9.12,9.84,129769,9.32,10.06,9.12,9.84,129769,0.0,1.0
2025-10-29,8.61,9.3813,8.515,9.28,146450,8.61,9.3813,8.515,9.28,146450,0.0,1.0
2025-10-30,8.2,8.72,8.14,8.6,67267,8.2,8.72,8.14,8.6,67267,0.0,1.0
2025-10-31,8.25,8.76,8.07,8.18,61374,8.25,8.76,8.07,8.18,61374,0.0,1.0
2025-11-03,7.53,8.469,7.4526,8.28,80905,7.53,8.469,7.4526,8.28,80905,0.0,1.0
2025-11-04,7.21,7.72,7.1,7.38,97810,7.21,7.72,7.1,7.38,97810,0.0,1.0
2025-11-05,7.33,7.4921,7.06,7.23,75884,7.33,7.4921,7.06,7.23,75884,0.0,1.0
2025-11-06,7.1,7.3,6.1,6.88,152561,7.1,7.3,6.1,6.88,152561,0.0,1.0
2025-11-07,7.07,7.17,6.2,6.22,76332,7.07,7.17,6.2,6.22,76332,0.0,1.0
2025-11-10,6.885,7.305,6.68,7.21,64095,6.885,7.305,6.68,7.21,64095,0.0,1.0
2025-11-11,6.68,6.9,6.54,6.76,68441,6.68,6.9,6.54,6.76,68441,0.0,1.0
2025-11-12,6.455,6.998,6.35,6.73,52699,6.455,6.998,6.35,6.73,52699,0.0,1.0
2025-11-13,6.07,6.6235,5.93,6.31,73835,6.07,6.6235,5.93,6.31,73835,0.0,1.0
2025-11-14,6.66,6.73,5.81,5.88,72032,6.66,6.73,5.81,5.88,72032,0.0,1.0
2025-11-17,7.02,7.3083,6.639,6.65,57856,7.02,7.3083,6.639,6.65,57856,0.0,1.0
2025-11-18,7.92,8.19,6.94,6.95,113034,7.92,8.19,6.94,6.95,113034,0.0,1.0
2025-11-19,8.23,8.59,8.0,8.0,92251,8.23,8.59,8.0,8.0,92251,0.0,1.0
2025-11-20,8.26,8.63,8.0739,8.43,132226,8.26,8.63,8.0739,8.43,132226,0.0,1.0
2025-11-21,9.21,9.22,8.0895,8.37,97663,9.21,9.22,8.0895,8.37,97663,0.0,1.0
2025-11-24,9.515,9.58,8.6884,9.21,92494,9.515,9.58,8.6884,9.21,92494,0.0,1.0
2025-11-25,9.66,9.98,9.385,9.52,92073,9.66,9.98,9.385,9.52,92073,0.0,1.0
2025-11-26,9.86,9.98,9.47,9.47,49379,9.86,9.98,9.47,9.47,49379,0.0,1.0