date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-28,12.81,15.0,12.81,13.59,2616999,256.2,300.0,256.2,271.8,130849.95,0.0,1.0
2020-10-29,12.85,14.6,12.5001,12.56,1130792,257.0,292.0,250.002,251.2,56539.6,0.0,1.0
2020-10-30,12.43,13.74,11.73,13.74,405247,248.6,274.8,234.6,274.8,20262.35,0.0,1.0
2020-11-02,13.57,13.98,12.004,12.5,288764,271.4,279.6,240.08,250.0,14438.2,0.0,1.0
2020-11-03,13.83,14.34,13.0,13.6,247626,276.6,286.8,260.0,272.0,12381.3,0.0,1.0
2020-11-04,13.33,14.59,12.87,13.97,410349,266.6,291.8,257.4,279.4,20517.45,0.0,1.0
2020-11-05,12.46,13.44,12.31,13.44,91098,249.2,268.8,246.2,268.8,4554.9,0.0,1.0
2020-11-06,12.43,12.7,12.2021,12.36,108616,248.6,254.0,244.042,247.2,5430.8,0.0,1.0
2020-11-09,10.89,13.14,10.85,12.7,218282,217.8,262.8,217.0,254.0,10914.1,0.0,1.0
2020-11-10,11.29,11.7899,10.98,11.08,169391,225.8,235.798,219.6,221.6,8469.55,0.0,1.0
2020-11-11,11.75,12.6,11.31,11.45,212065,235.0,252.0,226.2,229.0,10603.25,0.0,1.0
2020-11-12,11.27,12.66,11.26,11.75,204709,225.4,253.2,225.2,235.0,10235.45,0.0,1.0
2020-11-13,11.32,11.8009,11.0,11.35,194518,226.4,236.018,220.0,227.0,9725.9,0.0,1.0
2020-11-16,13.87,14.34,11.07,11.47,368425,277.4,286.8,221.4,229.4,18421.25,0.0,1.0
2020-11-17,16.35,18.0,13.14,13.75,983562,327.0,360.0,262.8,275.0,49178.1,0.0,1.0
2020-11-18,15.64,19.1341,15.02,17.24,558168,312.8,382.682,300.4,344.8,27908.4,0.0,1.0
2020-11-19,16.06,17.2899,15.7,15.99,280460,321.2,345.798,314.0,319.8,14023,0.0,1.0
2020-11-20,17.09,17.245,16.06,16.29,223530,341.8,344.9,321.2,325.8,11176.5,0.0,1.0
2020-11-23,17.65,17.98,16.4606,17.02,208499,353.0,359.6,329.212,340.4,10424.95,0.0,1.0
2020-11-24,17.82,18.4,17.66,17.82,203499,356.4,368.0,353.2,356.4,10174.95,0.0,1.0
2020-11-25,17.97,18.34,17.71,17.95,158056,359.4,366.8,354.2,359.0,7902.8,0.0,1.0
2020-11-27,16.94,18.33,16.7088,18.0,83351,338.8,366.6,334.176,360.0,4167.55,0.0,1.0
2020-11-30,17.94,18.07,16.9,16.9,166035,358.8,361.4,338.0,338.0,8301.75,0.0,1.0
2020-12-01,15.7,17.9756,15.67,17.94,151393,314.0,359.512,313.4,358.8,7569.65,0.0,1.0
2020-12-02,16.44,16.554,15.52,15.68,56623,328.8,331.08,310.4,313.6,2831.15,0.0,1.0
2020-12-03,16.37,16.92,16.0,16.4,49687,327.4,338.4,320.0,328.0,2484.35,0.0,1.0
2020-12-04,15.44,16.99,15.05,16.57,85838,308.8,339.8,301.0,331.4,4291.9,0.0,1.0
2020-12-07,14.41,15.7411,14.24,15.45,127315,288.2,314.822,284.8,309.0,6365.75,0.0,1.0
2020-12-08,15.83,16.7,14.5,14.5,49911,316.6,334.0,290.0,290.0,2495.55,0.0,1.0
2020-12-09,15.32,16.63,15.05,15.71,38759,306.4,332.6,301.0,314.2,1937.95,0.0,1.0
2020-12-10,15.69,16.55,14.9,14.94,94831,313.8,331.0,298.0,298.8,4741.55,0.0,1.0
2020-12-11,15.74,16.625,15.5,15.5,106512,314.8,332.5,310.0,310.0,5325.6,0.0,1.0
2020-12-14,15.9,16.57,15.66,15.95,91100,318.0,331.4,313.2,319.0,4555,0.0,1.0
2020-12-15,16.42,16.93,15.82,16.53,71129,328.4,338.6,316.4,330.6,3556.45,0.0,1.0
2020-12-16,16.67,17.055,15.67,16.38,128748,333.4,341.1,313.4,327.6,6437.4,0.0,1.0
2020-12-17,17.26,17.805,16.55,16.87,214662,345.2,356.1,331.0,337.4,10733.1,0.0,1.0
2020-12-18,16.11,17.4385,15.9101,17.43,422845,322.2,348.77,318.202,348.6,21142.25,0.0,1.0
2020-12-21,17.07,17.265,15.32,15.93,176344,341.4,345.3,306.4,318.6,8817.2,0.0,1.0
2020-12-22,18.24,18.49,17.0,17.0,309835,364.8,369.8,340.0,340.0,15491.75,0.0,1.0
2020-12-23,19.61,19.94,18.27,18.27,240761,392.2,398.8,365.4,365.4,12038.05,0.0,1.0
2020-12-24,17.97,19.515,17.91,19.32,67552,359.4,390.3,358.2,386.4,3377.6,0.0,1.0
2020-12-28,18.88,18.98,17.44,18.2,91675,377.6,379.6,348.8,364.0,4583.75,0.0,1.0
2020-12-29,18.86,19.13,17.741,18.98,106988,377.2,382.6,354.82,379.6,5349.4,0.0,1.0
2020-12-30,18.87,19.9099,18.66,18.8,127468,377.4,398.198,373.2,376.0,6373.4,0.0,1.0
2020-12-31,20.16,21.015,18.2,18.87,97619,403.2,420.3,364.0,377.4,4880.95,0.0,1.0
2021-01-04,19.8,20.18,18.43,20.16,153413,396.0,403.6,368.6,403.2,7670.65,0.0,1.0
2021-01-05,18.28,19.97,18.0,19.81,95655,365.6,399.4,360.0,396.2,4782.75,0.0,1.0
2021-01-06,19.37,19.45,18.0,18.07,69096,387.4,389.0,360.0,361.4,3454.8,0.0,1.0
2021-01-07,19.16,19.575,18.46,19.28,66099,383.2,391.5,369.2,385.6,3304.95,0.0,1.0
2021-01-08,21.19,22.57,19.8,19.93,117223,423.8,451.4,396.0,398.6,5861.15,0.0,1.0
2021-01-11,22.55,23.19,20.5083,21.19,101017,451.0,463.8,410.166,423.8,5050.85,0.0,1.0
2021-01-12,22.31,22.82,21.35,22.71,103415,446.2,456.4,427.0,454.2,5170.75,0.0,1.0
2021-01-13,23.78,24.25,21.46,22.31,95455,475.6,485.0,429.2,446.2,4772.75,0.0,1.0
2021-01-14,25.99,26.34,23.24,24.23,64767,519.8,526.8,464.8,484.6,3238.35,0.0,1.0
2021-01-15,28.0,28.81,25.8943,26.0,259527,560.0,576.2,517.886,520.0,12976.35,0.0,1.0
2021-01-19,28.56,30.36,26.6,28.6,256193,571.2,607.2,532.0,572.0,12809.65,0.0,1.0
2021-01-20,31.21,31.99,28.175,28.49,121505,624.2,639.8,563.5,569.8,6075.25,0.0,1.0
2021-01-21,29.05,31.35,26.8,31.35,175102,581.0,627.0,536.0,627.0,8755.1,0.0,1.0
2021-01-22,27.59,29.325,26.62,29.0,200524,551.8,586.5,532.4,580.0,10026.2,0.0,1.0
2021-01-25,27.17,28.8399,25.24,27.53,144015,543.4,576.798,504.8,550.6,7200.75,0.0,1.0
2021-01-26,26.66,27.5,26.425,27.45,73934,533.2,550.0,528.5,549.0,3696.7,0.0,1.0
2021-01-27,21.96,25.27,21.21,25.03,178087,439.2,505.4,424.2,500.6,8904.35,0.0,1.0
2021-01-28,24.75,25.5,22.0,23.05,143702,495.0,510.0,440.0,461.0,7185.1,0.0,1.0
2021-01-29,24.18,24.7,23.23,24.65,60332,483.6,494.0,464.6,493.0,3016.6,0.0,1.0
2021-02-01,24.28,24.986,23.48,24.67,80708,485.6,499.72,469.6,493.4,4035.4,0.0,1.0
2021-02-02,24.14,25.5027,23.8701,25.48,73207,482.8,510.054,477.402,509.6,3660.35,0.0,1.0
2021-02-03,23.77,24.77,22.42,24.14,59765,475.4,495.4,448.4,482.8,2988.25,0.0,1.0
2021-02-04,23.35,24.24,23.09,23.71,74336,467.0,484.8,461.8,474.2,3716.8,0.0,1.0
2021-02-05,21.88,23.59,21.8,23.3,57966,437.6,471.8,436.0,466.0,2898.3,0.0,1.0
2021-02-08,22.14,22.96,21.54,22.06,79255,442.8,459.2,430.8,441.2,3962.75,0.0,1.0
2021-02-09,23.11,24.0788,21.97,23.06,153809,462.2,481.576,439.4,461.2,7690.45,0.0,1.0
2021-02-10,24.19,24.6,23.11,23.56,65409,483.8,492.0,462.2,471.2,3270.45,0.0,1.0
2021-02-11,24.48,24.99,23.765,24.42,50676,489.6,499.8,475.3,488.4,2533.8,0.0,1.0
2021-02-12,24.79,24.98,23.71,24.71,41245,495.8,499.6,474.2,494.2,2062.25,0.0,1.0
2021-02-16,26.79,28.36,25.07,25.07,118620,535.8,567.2,501.4,501.4,5931,0.0,1.0
2021-02-17,25.07,27.31,24.04,26.79,151182,501.4,546.2,480.8,535.8,7559.1,0.0,1.0
2021-02-18,23.45,25.51,22.67,25.1,118085,469.0,510.2,453.4,502.0,5904.25,0.0,1.0
2021-02-19,24.37,25.66,23.02,23.7,162647,487.4,513.2,460.4,474.0,8132.35,0.0,1.0
2021-02-22,22.94,24.829,22.72,24.0,105307,458.8,496.58,454.4,480.0,5265.35,0.0,1.0
2021-02-23,20.67,22.91,20.1701,22.91,166446,413.4,458.2,403.402,458.2,8322.3,0.0,1.0
2021-02-24,20.94,21.99,20.415,20.67,115261,418.8,439.8,408.3,413.4,5763.05,0.0,1.0
2021-02-25,19.21,21.3387,18.75,20.94,127967,384.2,426.774,375.0,418.8,6398.35,0.0,1.0
2021-02-26,19.74,20.22,18.26,19.64,129350,394.8,404.4,365.2,392.8,6467.5,0.0,1.0
2021-03-01,19.04,20.28,18.26,20.28,131242,380.8,405.6,365.2,405.6,6562.1,0.0,1.0
2021-03-02,20.58,21.7,18.41,19.11,109690,411.6,434.0,368.2,382.2,5484.5,0.0,1.0
2021-03-03,20.1,21.2131,18.8933,21.02,100159,402.0,424.262,377.866,420.4,5007.95,0.0,1.0
2021-03-04,18.08,20.63,17.43,19.91,111886,361.6,412.6,348.6,398.2,5594.3,0.0,1.0
2021-03-05,18.34,19.135,16.26,18.32,259325,366.8,382.7,325.2,366.4,12966.25,0.0,1.0
2021-03-08,17.57,19.12,15.8601,18.26,145142,351.4,382.4,317.202,365.2,7257.1,0.0,1.0
2021-03-09,18.57,19.45,17.574,17.59,59172,371.4,389.0,351.48,351.8,2958.6,0.0,1.0
2021-03-10,20.14,21.87,18.8,18.8,149079,402.8,437.4,376.0,376.0,7453.95,0.0,1.0
2021-03-11,22.48,22.73,21.0501,22.34,77283,449.6,454.6,421.002,446.8,3864.15,0.0,1.0
2021-03-12,22.8,22.99,21.37,22.4,68918,456.0,459.8,427.4,448.0,3445.9,0.0,1.0
2021-03-15,22.98,23.72,22.59,23.0,50834,459.6,474.4,451.8,460.0,2541.7,0.0,1.0
2021-03-16,21.73,23.0,21.11,23.0,170979,434.6,460.0,422.2,460.0,8548.95,0.0,1.0
2021-03-17,23.73,25.49,21.01,22.1,142755,474.6,509.8,420.2,442.0,7137.75,0.0,1.0
2021-03-18,22.63,24.0,21.7,23.77,102100,452.6,480.0,434.0,475.4,5105,0.0,1.0
2021-03-19,22.25,22.68,21.55,22.41,123601,445.0,453.6,431.0,448.2,6180.05,0.0,1.0
2021-03-22,21.4,22.52,20.73,22.07,50799,428.0,450.4,414.6,441.4,2539.95,0.0,1.0
2021-03-23,20.17,21.7,19.8,21.17,63138,403.4,434.0,396.0,423.4,3156.9,0.0,1.0
2021-03-24,18.19,20.5176,17.83,20.37,71166,363.8,410.352,356.6,407.4,3558.3,0.0,1.0
2021-03-25,18.14,18.5789,16.94,18.3,68895,362.8,371.578,338.8,366.0,3444.75,0.0,1.0
2021-03-26,17.22,18.95,16.7,18.22,75051,344.4,379.0,334.0,364.4,3752.55,0.0,1.0
2021-03-29,16.87,18.54,15.97,17.12,112526,337.4,370.8,319.4,342.4,5626.3,0.0,1.0
2021-03-30,18.24,18.5,16.27,16.81,52990,364.8,370.0,325.4,336.2,2649.5,0.0,1.0
2021-03-31,20.31,21.3,18.33,18.54,89492,406.2,426.0,366.6,370.8,4474.6,0.0,1.0
2021-04-01,20.28,20.5,19.9,20.36,128259,405.6,410.0,398.0,407.2,6412.95,0.0,1.0
2021-04-05,20.35,20.63,19.54,20.63,39011,407.0,412.6,390.8,412.6,1950.55,0.0,1.0
2021-04-06,20.06,20.78,19.38,20.21,85435,401.2,415.6,387.6,404.2,4271.75,0.0,1.0
2021-04-07,19.3,20.3,19.3,20.0,42409,386.0,406.0,386.0,400.0,2120.45,0.0,1.0
2021-04-08,19.04,20.1544,18.44,20.11,53039,380.8,403.088,368.8,402.2,2651.95,0.0,1.0
2021-04-09,18.95,19.245,18.65,19.0,27630,379.0,384.9,373.0,380.0,1381.5,0.0,1.0
2021-04-12,19.13,19.76,18.7,18.84,45492,382.6,395.2,374.0,376.8,2274.6,0.0,1.0
2021-04-13,19.04,19.27,18.6,19.0257,20884,380.8,385.4,372.0,380.514,1044.2,0.0,1.0
2021-04-14,18.96,19.3,18.66,19.04,20266,379.2,386.0,373.2,380.8,1013.3,0.0,1.0
2021-04-15,19.14,19.45,18.76,19.0716,19571,382.8,389.0,375.2,381.432,978.55,0.0,1.0
2021-04-16,19.37,19.75,18.91,19.29,25755,387.4,395.0,378.2,385.8,1287.75,0.0,1.0
2021-04-19,18.89,19.405,18.0,19.22,51795,377.8,388.1,360.0,384.4,2589.75,0.0,1.0
2021-04-20,18.24,18.845,17.69,18.81,22838,364.8,376.9,353.8,376.2,1141.9,0.0,1.0
2021-04-21,17.78,18.825,17.64,18.5,59777,355.6,376.5,352.8,370.0,2988.85,0.0,1.0
2021-04-22,18.27,18.4,17.65,17.95,48296,365.4,368.0,353.0,359.0,2414.8,0.0,1.0
2021-04-23,17.97,18.68,17.73,18.35,54395,359.4,373.6,354.6,367.0,2719.75,0.0,1.0
2021-04-26,17.38,17.905,16.8,17.18,108653,347.6,358.1,336.0,343.6,5432.65,0.0,1.0
2021-04-27,16.61,17.5,16.44,17.41,122383,332.2,350.0,328.8,348.2,6119.15,0.0,1.0
2021-04-28,17.06,17.9,16.48,16.57,97899,341.2,358.0,329.6,331.4,4894.95,0.0,1.0
2021-04-29,15.88,16.98,15.37,16.98,113722,317.6,339.6,307.4,339.6,5686.1,0.0,1.0
2021-04-30,16.36,16.63,15.62,15.81,36323,327.2,332.6,312.4,316.2,1816.15,0.0,1.0
2021-05-03,15.79,16.4149,15.62,16.28,53720,315.8,328.298,312.4,325.6,2686,0.0,1.0
2021-05-04,15.01,15.5,14.345,15.5,91200,300.2,310.0,286.9,310.0,4560,0.0,1.0
2021-05-05,14.52,15.59,14.05,15.16,52650,290.4,311.8,281.0,303.2,2632.5,0.0,1.0
2021-05-06,14.12,15.0014,13.24,14.33,144821,282.4,300.028,264.8,286.6,7241.05,0.0,1.0
2021-05-07,14.24,14.9971,13.78,14.12,65043,284.8,299.942,275.6,282.4,3252.15,0.0,1.0
2021-05-10,15.01,15.19,13.8,14.36,127449,300.2,303.8,276.0,287.2,6372.45,0.0,1.0
2021-05-11,14.75,15.05,13.87,14.48,111641,295.0,301.0,277.4,289.6,5582.05,0.0,1.0
2021-05-12,13.01,14.74,12.5,14.0,198891,260.2,294.8,250.0,280.0,9944.55,0.0,1.0
2021-05-13,12.59,14.25,12.5,13.24,115267,251.8,285.0,250.0,264.8,5763.35,0.0,1.0
2021-05-14,12.62,14.0,12.32,12.72,85980,252.4,280.0,246.4,254.4,4299,0.0,1.0
2021-05-17,12.14,13.07,12.1,12.48,62508,242.8,261.4,242.0,249.6,3125.4,0.0,1.0
2021-05-18,12.64,12.9264,12.31,12.31,97373,252.8,258.528,246.2,246.2,4868.65,0.0,1.0
2021-05-19,12.77,12.89,12.154,12.47,105624,255.4,257.8,243.08,249.4,5281.2,0.0,1.0
2021-05-20,13.49,13.67,12.36,12.87,76595,269.8,273.4,247.2,257.4,3829.75,0.0,1.0
2021-05-21,13.45,13.64,12.72,13.5,66177,269.0,272.8,254.4,270.0,3308.85,0.0,1.0
2021-05-24,14.06,14.46,13.6,13.6,107807,281.2,289.2,272.0,272.0,5390.35,0.0,1.0
2021-05-25,14.89,15.57,14.0,14.06,157531,297.8,311.4,280.0,281.2,7876.55,0.0,1.0
2021-05-26,14.1,15.49,13.89,15.2,152932,282.0,309.8,277.8,304.0,7646.6,0.0,1.0
2021-05-27,14.06,14.25,13.58,14.2,69040,281.2,285.0,271.6,284.0,3452,0.0,1.0
2021-05-28,14.45,14.89,14.07,14.23,66257,289.0,297.8,281.4,284.6,3312.85,0.0,1.0
2021-06-01,14.93,15.73,14.22,14.47,148459,298.6,314.6,284.4,289.4,7422.95,0.0,1.0
2021-06-02,14.89,15.44,14.655,14.75,94334,297.8,308.8,293.1,295.0,4716.7,0.0,1.0
2021-06-03,14.45,14.96,14.24,14.76,142029,289.0,299.2,284.8,295.2,7101.45,0.0,1.0
2021-06-04,13.61,14.83,13.5,14.83,100874,272.2,296.6,270.0,296.6,5043.7,0.0,1.0
2021-06-07,13.22,13.96,13.15,13.61,90720,264.4,279.2,263.0,272.2,4536,0.0,1.0
2021-06-08,14.9,15.075,13.2668,13.43,107195,298.0,301.5,265.336,268.6,5359.75,0.0,1.0
2021-06-09,15.05,15.38,14.76,14.84,50914,301.0,307.6,295.2,296.8,2545.7,0.0,1.0
2021-06-10,15.21,15.57,14.8,15.13,28040,304.2,311.4,296.0,302.6,1402,0.0,1.0
2021-06-11,15.13,15.31,14.575,15.25,53013,302.6,306.2,291.5,305.0,2650.65,0.0,1.0
2021-06-14,16.05,16.27,15.055,15.11,54719,321.0,325.4,301.1,302.2,2735.95,0.0,1.0
2021-06-15,15.62,16.35,15.02,16.11,66366,312.4,327.0,300.4,322.2,3318.3,0.0,1.0
2021-06-16,14.75,15.25,14.17,15.25,120858,295.0,305.0,283.4,305.0,6042.9,0.0,1.0
2021-06-17,15.8,16.1,14.81,14.81,81847,316.0,322.0,296.2,296.2,4092.35,0.0,1.0
2021-06-18,15.65,16.04,15.19,15.65,104565,313.0,320.8,303.8,313.0,5228.25,0.0,1.0
2021-06-21,15.8,16.395,15.3,15.65,169289,316.0,327.9,306.0,313.0,8464.45,0.0,1.0
2021-06-22,15.1,15.69,14.55,15.69,130676,302.0,313.8,291.0,313.8,6533.8,0.0,1.0
2021-06-23,14.46,15.2,14.35,15.15,165746,289.2,304.0,287.0,303.0,8287.3,0.0,1.0
2021-06-24,14.22,14.695,13.59,14.6,120526,284.4,293.9,271.8,292.0,6026.3,0.0,1.0
2021-06-25,14.19,14.8,14.15,14.4,1096260,283.8,296.0,283.0,288.0,54813,0.0,1.0
2021-06-28,14.47,14.66,14.12,14.19,304855,289.4,293.2,282.4,283.8,15242.75,0.0,1.0
2021-06-29,13.72,14.59,13.54,14.57,133574,274.4,291.8,270.8,291.4,6678.7,0.0,1.0
2021-06-30,13.21,13.89,12.52,13.8,238483,264.2,277.8,250.4,276.0,11924.15,0.0,1.0
2021-07-01,12.78,13.63,12.73,13.21,89847,255.6,272.6,254.6,264.2,4492.35,0.0,1.0
2021-07-02,12.16,12.9039,12.01,12.84,88680,243.2,258.078,240.2,256.8,4434,0.0,1.0
2021-07-06,11.8,12.4152,11.75,12.17,87501,236.0,248.304,235.0,243.4,4375.05,0.0,1.0
2021-07-07,11.0,11.82,10.4,11.82,242698,220.0,236.4,208.0,236.4,12134.9,0.0,1.0
2021-07-08,11.0,11.5,10.8599,10.88,117486,220.0,230.0,217.198,217.6,5874.3,0.0,1.0
2021-07-09,11.94,11.98,10.7438,11.08,225544,238.8,239.6,214.876,221.6,11277.2,0.0,1.0
2021-07-12,12.36,12.79,11.92,12.0374,102868,247.2,255.8,238.4,240.748,5143.4,0.0,1.0
2021-07-13,12.09,12.99,11.68,12.49,96216,241.8,259.8,233.6,249.8,4810.8,0.0,1.0
2021-07-14,11.32,12.16,10.845,12.16,136377,226.4,243.2,216.9,243.2,6818.85,0.0,1.0
2021-07-15,11.64,11.8,10.91,11.31,71809,232.8,236.0,218.2,226.2,3590.45,0.0,1.0
2021-07-16,11.41,11.96,11.2028,11.7,98953,228.2,239.2,224.056,234.0,4947.65,0.0,1.0
2021-07-19,10.91,11.24,10.625,11.1,121850,218.2,224.8,212.5,222.0,6092.5,0.0,1.0
2021-07-20,10.6,11.2605,10.12,10.77,180340,212.0,225.21,202.4,215.4,9017,0.0,1.0
2021-07-21,10.51,10.9,10.49,10.71,105633,210.2,218.0,209.8,214.2,5281.65,0.0,1.0
2021-07-22,10.23,10.66,10.05,10.49,80666,204.6,213.2,201.0,209.8,4033.3,0.0,1.0
2021-07-23,9.92,10.5,9.31,10.27,147295,198.4,210.0,186.2,205.4,7364.75,0.0,1.0
2021-07-26,9.58,10.12,9.42,9.85,98222,191.6,202.4,188.4,197.0,4911.1,0.0,1.0
2021-07-27,9.1,9.995,9.04,9.55,61582,182.0,199.9,180.8,191.0,3079.1,0.0,1.0
2021-07-28,8.94,9.4413,8.85,9.13,97980,178.8,188.826,177.0,182.6,4899,0.0,1.0
2021-07-29,9.49,9.9,8.95,9.03,268592,189.8,198.0,179.0,180.6,13429.6,0.0,1.0
2021-07-30,9.39,9.73,8.93,9.34,106910,187.8,194.6,178.6,186.8,5345.5,0.0,1.0
2021-08-02,9.74,9.9889,9.38,9.38,77141,194.8,199.778,187.6,187.6,3857.05,0.0,1.0
2021-08-03,9.21,10.11,8.94,9.76,170594,184.2,202.2,178.8,195.2,8529.7,0.0,1.0
2021-08-04,9.31,9.58,9.0101,9.16,43479,186.2,191.6,180.202,183.2,2173.95,0.0,1.0
2021-08-05,9.81,9.87,9.322,9.34,40403,196.2,197.4,186.44,186.8,2020.15,0.0,1.0
2021-08-06,9.64,9.94,9.3,9.84,38912,192.8,198.8,186.0,196.8,1945.6,0.0,1.0
2021-08-09,9.16,9.74,9.0,9.58,85848,183.2,194.8,180.0,191.6,4292.4,0.0,1.0
2021-08-10,9.84,9.96,9.15,9.15,126792,196.8,199.2,183.0,183.0,6339.6,0.0,1.0
2021-08-11,7.25,9.3071,7.25,9.0,521187,145.0,186.142,145.0,180.0,26059.35,0.0,1.0
2021-08-12,7.55,8.39,7.04,7.51,831257,151.0,167.8,140.8,150.2,41562.85,0.0,1.0
2021-08-13,7.45,7.83,6.76,7.44,464468,149.0,156.6,135.2,148.8,23223.4,0.0,1.0
2021-08-16,6.6,7.57,6.58,7.46,176597,132.0,151.4,131.6,149.2,8829.85,0.0,1.0
2021-08-17,8.02,8.46,6.52,6.52,725784,160.4,169.2,130.4,130.4,36289.2,0.0,1.0
2021-08-18,7.37,8.1899,7.28,7.95,206049,147.4,163.798,145.6,159.0,10302.45,0.0,1.0
2021-08-19,7.99,8.5,7.16,7.36,261826,159.8,170.0,143.2,147.2,13091.3,0.0,1.0
2021-08-20,7.96,8.165,7.86,7.99,122519,159.2,163.3,157.2,159.8,6125.95,0.0,1.0
2021-08-23,8.35,8.495,7.22,7.82,151655,167.0,169.9,144.4,156.4,7582.75,0.0,1.0
2021-08-24,9.18,9.2194,8.37,8.5,103733,183.6,184.388,167.4,170.0,5186.65,0.0,1.0
2021-08-25,9.11,9.29,8.77,9.18,95279,182.2,185.8,175.4,183.6,4763.95,0.0,1.0
2021-08-26,8.76,9.18,8.49,9.01,77800,175.2,183.6,169.8,180.2,3890,0.0,1.0
2021-08-27,8.76,9.05,8.6941,8.85,91886,175.2,181.0,173.882,177.0,4594.3,0.0,1.0
2021-08-30,8.89,9.2,8.8,8.85,90119,177.8,184.0,176.0,177.0,4505.95,0.0,1.0
2021-08-31,9.02,9.105,8.6926,8.88,68082,180.4,182.1,173.852,177.6,3404.1,0.0,1.0
2021-09-01,9.6,9.79,9.06,9.08,63877,192.0,195.8,181.2,181.6,3193.85,0.0,1.0
2021-09-02,9.84,9.9287,9.55,9.81,51742,196.8,198.574,191.0,196.2,2587.1,0.0,1.0
2021-09-03,9.56,9.81,9.26,9.72,67200,191.2,196.2,185.2,194.4,3360,0.0,1.0
2021-09-07,9.88,10.11,9.6,9.6,81423,197.6,202.2,192.0,192.0,4071.15,0.0,1.0
2021-09-08,9.47,9.87,9.2,9.87,55986,189.4,197.4,184.0,197.4,2799.3,0.0,1.0
2021-09-09,9.61,9.96,9.13,9.33,51404,192.2,199.2,182.6,186.6,2570.2,0.0,1.0
2021-09-10,9.66,9.89,9.5328,9.61,39803,193.2,197.8,190.656,192.2,1990.15,0.0,1.0
2021-09-13,9.57,10.22,9.54,9.84,53504,191.4,204.4,190.8,196.8,2675.2,0.0,1.0
2021-09-14,9.41,9.83,9.1,9.59,66769,188.2,196.6,182.0,191.8,3338.45,0.0,1.0
2021-09-15,8.95,9.47,8.7,9.28,56810,179.0,189.4,174.0,185.6,2840.5,0.0,1.0
2021-09-16,8.86,9.01,8.555,8.88,42479,177.2,180.2,171.1,177.6,2123.95,0.0,1.0
2021-09-17,8.72,9.31,8.63,8.97,262309,174.4,186.2,172.6,179.4,13115.45,0.0,1.0
2021-09-20,8.28,8.82,8.01,8.58,112879,165.6,176.4,160.2,171.6,5643.95,0.0,1.0
2021-09-21,8.68,8.77,8.22,8.31,65290,173.6,175.4,164.4,166.2,3264.5,0.0,1.0
2021-09-22,8.8,9.1,8.42,8.7,34977,176.0,182.0,168.4,174.0,1748.85,0.0,1.0
2021-09-23,8.97,8.999,8.6,8.83,48779,179.4,179.98,172.0,176.6,2438.95,0.0,1.0
2021-09-24,8.62,8.84,8.51,8.84,31312,172.4,176.8,170.2,176.8,1565.6,0.0,1.0
2021-09-27,8.81,9.19,8.45,8.56,47673,176.2,183.8,169.0,171.2,2383.65,0.0,1.0
2021-09-28,8.25,8.75,8.04,8.75,53893,165.0,175.0,160.8,175.0,2694.65,0.0,1.0
2021-09-29,8.03,8.27,7.95,8.27,14631,160.6,165.4,159.0,165.4,731.55,0.0,1.0
2021-09-30,8.22,8.44,7.95,8.04,25365,164.4,168.8,159.0,160.8,1268.25,0.0,1.0
2021-10-01,8.67,8.75,8.07,8.22,45804,173.4,175.0,161.4,164.4,2290.2,0.0,1.0
2021-10-04,7.93,8.64,7.93,8.64,48357,158.6,172.8,158.6,172.8,2417.85,0.0,1.0
2021-10-05,7.77,8.215,7.3725,8.01,70334,155.4,164.3,147.45,160.2,3516.7,0.0,1.0
2021-10-06,7.35,7.715,7.28,7.64,21331,147.0,154.3,145.6,152.8,1066.55,0.0,1.0
2021-10-07,7.81,8.14,7.0,7.31,64608,156.2,162.8,140.0,146.2,3230.4,0.0,1.0
2021-10-08,7.72,7.85,7.64,7.85,15477,154.4,157.0,152.8,157.0,773.85,0.0,1.0
2021-10-11,7.42,7.81,7.13,7.81,45889,148.4,156.2,142.6,156.2,2294.45,0.0,1.0
2021-10-12,7.48,7.7,7.3,7.37,28454,149.6,154.0,146.0,147.4,1422.7,0.0,1.0
2021-10-13,7.73,7.87,7.3239,7.3239,24115,154.6,157.4,146.478,146.478,1205.75,0.0,1.0
2021-10-14,7.54,7.8999,7.39,7.77,58877,150.8,157.998,147.8,155.4,2943.85,0.0,1.0
2021-10-15,7.5,7.72,7.345,7.72,37966,150.0,154.4,146.9,154.4,1898.3,0.0,1.0
2021-10-18,7.19,7.45,7.03,7.38,61577,143.8,149.0,140.6,147.6,3078.85,0.0,1.0
2021-10-19,7.51,7.6,7.15,7.3,24597,150.2,152.0,143.0,146.0,1229.85,0.0,1.0
2021-10-20,7.72,7.94,7.537,7.58,22526,154.4,158.8,150.74,151.6,1126.3,0.0,1.0
2021-10-21,7.87,7.98,7.66,7.74,25916,157.4,159.6,153.2,154.8,1295.8,0.0,1.0
2021-10-22,7.69,7.84,7.41,7.84,20336,153.8,156.8,148.2,156.8,1016.8,0.0,1.0
2021-10-25,7.6,7.8,7.21,7.8,26887,152.0,156.0,144.2,156.0,1344.35,0.0,1.0
2021-10-26,7.56,7.735,7.38,7.73,18511,151.2,154.7,147.6,154.6,925.55,0.0,1.0
2021-10-27,7.2,7.46,7.2,7.46,23829,144.0,149.2,144.0,149.2,1191.45,0.0,1.0
2021-10-28,7.56,7.67,7.2,7.25,22342,151.2,153.4,144.0,145.0,1117.1,0.0,1.0
2021-10-29,7.54,7.64,7.28,7.46,33488,150.8,152.8,145.6,149.2,1674.4,0.0,1.0
2021-11-01,7.79,7.89,7.41,7.45,41233,155.8,157.8,148.2,149.0,2061.65,0.0,1.0
2021-11-02,7.52,7.82,7.4,7.82,29356,150.4,156.4,148.0,156.4,1467.8,0.0,1.0
2021-11-03,7.29,7.66,7.11,7.41,66407,145.8,153.2,142.2,148.2,3320.35,0.0,1.0
2021-11-04,7.33,7.39,7.15,7.26,25860,146.6,147.8,143.0,145.2,1293,0.0,1.0
2021-11-05,7.41,7.5,7.11,7.36,38263,148.2,150.0,142.2,147.2,1913.15,0.0,1.0
2021-11-08,7.82,7.9,7.42,7.42,43836,156.4,158.0,148.4,148.4,2191.8,0.0,1.0
2021-11-09,8.18,8.3437,7.6,7.74,51144,163.6,166.874,152.0,154.8,2557.2,0.0,1.0
2021-11-10,7.66,8.2849,7.6,8.2,38090,153.2,165.698,152.0,164.0,1904.5,0.0,1.0
2021-11-11,7.89,7.98,7.61,7.7,30325,157.8,159.6,152.2,154.0,1516.25,0.0,1.0
2021-11-12,7.81,7.98,7.71,7.83,53836,156.2,159.6,154.2,156.6,2691.8,0.0,1.0
2021-11-15,7.69,7.9598,7.5,7.51,67885,153.8,159.196,150.0,150.2,3394.25,0.0,1.0
2021-11-16,6.69,7.62,6.615,7.59,175828,133.8,152.4,132.3,151.8,8791.4,0.0,1.0
2021-11-17,6.53,6.67,6.22,6.57,202028,130.6,133.4,124.4,131.4,10101.4,0.0,1.0
2021-11-18,6.46,6.52,6.1,6.52,92653,129.2,130.4,122.0,130.4,4632.65,0.0,1.0
2021-11-19,6.38,6.55,6.04,6.34,234350,127.6,131.0,120.8,126.8,11717.5,0.0,1.0
2021-11-22,6.05,6.49,5.995,6.46,87049,121.0,129.8,119.9,129.2,4352.45,0.0,1.0
2021-11-23,6.29,6.45,5.7325,6.04,170657,125.8,129.0,114.65,120.8,8532.85,0.0,1.0
2021-11-24,6.73,6.81,6.1005,6.21,336467,134.6,136.2,122.01,124.2,16823.35,0.0,1.0
2021-11-26,6.72,6.94,6.1228,6.4,45686,134.4,138.8,122.456,128.0,2284.3,0.0,1.0
2021-11-29,6.26,7.195,6.21,7.195,69291,125.2,143.9,124.2,143.9,3464.55,0.0,1.0
2021-11-30,6.82,7.0,6.2,6.34,48805,136.4,140.0,124.0,126.8,2440.25,0.0,1.0
2021-12-01,6.33,6.9,6.11,6.9,64309,126.6,138.0,122.2,138.0,3215.45,0.0,1.0
2021-12-02,5.94,6.37,5.63,6.37,55956,118.8,127.4,112.6,127.4,2797.8,0.0,1.0
2021-12-03,5.26,6.0,5.21,6.0,57361,105.2,120.0,104.2,120.0,2868.05,0.0,1.0
2021-12-06,5.93,6.115,5.28,5.28,84591,118.6,122.3,105.6,105.6,4229.55,0.0,1.0
2021-12-07,5.67,6.18,5.43,5.94,112052,113.4,123.6,108.6,118.8,5602.6,0.0,1.0
2021-12-08,5.6,5.84,5.55,5.63,55250,112.0,116.8,111.0,112.6,2762.5,0.0,1.0
2021-12-09,5.32,5.645,5.17,5.56,71975,106.4,112.9,103.4,111.2,3598.75,0.0,1.0
2021-12-10,4.93,5.59,4.9063,5.34,84786,98.6,111.8,98.126,106.8,4239.3,0.0,1.0
2021-12-13,4.71,4.9463,4.66,4.86,74033,94.2,98.926,93.2,97.2,3701.65,0.0,1.0
2021-12-14,4.46,4.73,4.4,4.53,67129,89.2,94.6,88.0,90.6,3356.45,0.0,1.0
2021-12-15,4.62,4.8,4.43,4.57,102941,92.4,96.0,88.6,91.4,5147.05,0.0,1.0
2021-12-16,4.56,4.92,4.5,4.65,64861,91.2,98.4,90.0,93.0,3243.05,0.0,1.0
2021-12-17,4.84,5.03,4.54,4.54,158804,96.8,100.6,90.8,90.8,7940.2,0.0,1.0
2021-12-20,4.41,4.9563,4.23,4.84,72992,88.2,99.126,84.6,96.8,3649.6,0.0,1.0
2021-12-21,4.46,4.62,4.26,4.42,75698,89.2,92.4,85.2,88.4,3784.9,0.0,1.0
2021-12-22,4.22,4.58,4.11,4.46,101370,84.4,91.6,82.2,89.2,5068.5,0.0,1.0
2021-12-23,4.6,4.74,4.23,4.3,110289,92.0,94.8,84.6,86.0,5514.45,0.0,1.0
2021-12-27,4.38,4.7,4.26,4.59,64934,87.6,94.0,85.2,91.8,3246.7,0.0,1.0
2021-12-28,4.15,4.4,4.11,4.32,66088,83.0,88.0,82.2,86.4,3304.4,0.0,1.0
2021-12-29,4.09,4.25,4.02,4.23,89443,81.8,85.0,80.4,84.6,4472.15,0.0,1.0
2021-12-30,4.41,4.5,4.1,4.14,3895696,88.2,90.0,82.0,82.8,194784.8,0.0,1.0
2021-12-31,5.29,5.68,4.55,4.55,714312,105.8,113.6,91.0,91.0,35715.6,0.0,1.0
2022-01-03,5.81,5.85,5.15,5.23,274319,116.2,117.0,103.0,104.6,13715.95,0.0,1.0
2022-01-04,5.3,5.76,5.15,5.63,206607,106.0,115.2,103.0,112.6,10330.35,0.0,1.0
2022-01-05,5.37,5.9973,5.3,5.84,149256,107.4,119.946,106.0,116.8,7462.8,0.0,1.0
2022-01-06,5.2,5.41,4.92,5.23,80835,104.0,108.2,98.4,104.6,4041.75,0.0,1.0
2022-01-07,5.4,5.5634,5.11,5.17,100234,108.0,111.268,102.2,103.4,5011.7,0.0,1.0
2022-01-10,5.7,5.99,5.27,5.32,167897,114.0,119.8,105.4,106.4,8394.85,0.0,1.0
2022-01-11,5.52,5.96,5.41,5.7,125548,110.4,119.2,108.2,114.0,6277.4,0.0,1.0
2022-01-12,5.4,5.79,5.37,5.51,88937,108.0,115.8,107.4,110.2,4446.85,0.0,1.0
2022-01-13,4.94,5.4,4.7,5.4,140062,98.8,108.0,94.0,108.0,7003.1,0.0,1.0
2022-01-14,4.75,4.93,4.5,4.88,81761,95.0,98.6,90.0,97.6,4088.05,0.0,1.0
2022-01-18,4.29,4.91,4.25,4.76,98578,85.8,98.2,85.0,95.2,4928.9,0.0,1.0
2022-01-19,4.38,4.63,4.26,4.36,44666,87.6,92.6,85.2,87.2,2233.3,0.0,1.0
2022-01-20,4.24,4.78,4.18,4.39,71580,84.8,95.6,83.6,87.8,3579,0.0,1.0
2022-01-21,3.81,4.19,3.8,4.19,91032,76.2,83.8,76.0,83.8,4551.6,0.0,1.0
2022-01-24,4.04,4.07,3.53,3.7,84955,80.8,81.4,70.6,74.0,4247.75,0.0,1.0
2022-01-25,3.81,3.92,3.57,3.89,48363,76.2,78.4,71.4,77.8,2418.15,0.0,1.0
2022-01-26,3.53,3.89,3.39,3.89,61990,70.6,77.8,67.8,77.8,3099.5,0.0,1.0
2022-01-27,3.21,3.5798,3.2,3.54,104978,64.2,71.596,64.0,70.8,5248.9,0.0,1.0
2022-01-28,3.31,3.32,2.99,3.18,53509,66.2,66.4,59.8,63.6,2675.45,0.0,1.0
2022-01-31,3.99,4.42,3.59,3.64,193852,79.8,88.4,71.8,72.8,9692.6,0.0,1.0
2022-02-01,3.99,4.1,3.82,3.99,45917,79.8,82.0,76.4,79.8,2295.85,0.0,1.0
2022-02-02,3.69,4.18,3.64,3.99,53830,73.8,83.6,72.8,79.8,2691.5,0.0,1.0
2022-02-03,3.71,3.745,3.42,3.6,107787,74.2,74.9,68.4,72.0,5389.35,0.0,1.0
2022-02-04,3.69,4.04,3.56,3.7,102690,73.8,80.8,71.2,74.0,5134.5,0.0,1.0
2022-02-07,3.5,3.77,3.48,3.77,66670,70.0,75.4,69.6,75.4,3333.5,0.0,1.0
2022-02-08,3.69,3.72,3.43,3.51,46237,73.8,74.4,68.6,70.2,2311.85,0.0,1.0
2022-02-09,3.46,3.73,3.39,3.73,116473,69.2,74.6,67.8,74.6,5823.65,0.0,1.0
2022-02-10,3.59,3.8,3.36,3.36,98636,71.8,76.0,67.2,67.2,4931.8,0.0,1.0
2022-02-11,3.48,3.87,3.44,3.59,237618,69.6,77.4,68.8,71.8,11880.9,0.0,1.0
2022-02-14,3.47,3.7,3.41,3.51,58772,69.4,74.0,68.2,70.2,2938.6,0.0,1.0
2022-02-15,3.48,3.69,3.37,3.54,91243,69.6,73.8,67.4,70.8,4562.15,0.0,1.0
2022-02-16,3.43,3.51,3.3,3.47,59789,68.6,70.2,66.0,69.4,2989.45,0.0,1.0
2022-02-17,3.3,3.5682,3.22,3.4,116656,66.0,71.364,64.4,68.0,5832.8,0.0,1.0
2022-02-18,3.17,3.37,3.0,3.21,91008,63.4,67.4,60.0,64.2,4550.4,0.0,1.0
2022-02-22,2.63,3.13,2.62,3.13,212274,52.6,62.6,52.4,62.6,10613.7,0.0,1.0
2022-02-23,2.55,2.64,2.355,2.6,210397,51.0,52.8,47.1,52.0,10519.85,0.0,1.0
2022-02-24,2.635,2.8198,2.27,2.32,299694,52.7,56.396,45.4,46.4,14984.7,0.0,1.0
2022-02-25,2.49,2.7,2.48,2.6,272694,49.8,54.0,49.6,52.0,13634.7,0.0,1.0
2022-02-28,2.38,2.5578,2.37,2.46,127791,47.6,51.156,47.4,49.2,6389.55,0.0,1.0
2022-03-01,2.35,2.46,2.31,2.31,82593,47.0,49.2,46.2,46.2,4129.65,0.0,1.0
2022-03-02,2.41,2.43,2.25,2.34,87090,48.2,48.6,45.0,46.8,4354.5,0.0,1.0
2022-03-03,2.28,2.5,2.26,2.42,111480,45.6,50.0,45.2,48.4,5574,0.0,1.0
2022-03-04,2.2,2.38,2.115,2.24,78992,44.0,47.6,42.3,44.8,3949.6,0.0,1.0
2022-03-07,2.18,2.4564,2.11,2.22,107099,43.6,49.128,42.2,44.4,5354.95,0.0,1.0
2022-03-08,2.09,2.37,1.96,2.17,155279,41.8,47.4,39.2,43.4,7763.95,0.0,1.0
2022-03-09,2.35,2.37,2.21,2.21,84759,47.0,47.4,44.2,44.2,4237.95,0.0,1.0
2022-03-10,2.29,2.4999,2.095,2.47,202633,45.8,49.998,41.9,49.4,10131.65,0.0,1.0
2022-03-11,2.24,2.36,2.07,2.26,79120,44.8,47.2,41.4,45.2,3956,0.0,1.0
2022-03-14,2.16,2.23,2.01,2.23,87095,43.2,44.6,40.2,44.6,4354.75,0.0,1.0
2022-03-15,2.16,2.2,2.1001,2.17,59370,43.2,44.0,42.002,43.4,2968.5,0.0,1.0
2022-03-16,2.28,2.28,2.15,2.16,110665,45.6,45.6,43.0,43.2,5533.25,0.0,1.0
2022-03-17,2.3,2.44,2.24,2.26,180761,46.0,48.8,44.8,45.2,9038.05,0.0,1.0
2022-03-18,2.17,2.345,2.15,2.28,222228,43.4,46.9,43.0,45.6,11111.4,0.0,1.0
2022-03-21,2.01,2.25,1.96,2.25,143114,40.2,45.0,39.2,45.0,7155.7,0.0,1.0
2022-03-22,2.05,2.09,1.96,2.02,187091,41.0,41.8,39.2,40.4,9354.55,0.0,1.0
2022-03-23,1.99,2.08,1.95,2.05,141903,39.8,41.6,39.0,41.0,7095.15,0.0,1.0
2022-03-24,1.91,1.99,1.9,1.99,169364,38.2,39.8,38.0,39.8,8468.2,0.0,1.0
2022-03-25,1.86,1.9432,1.79,1.93,200691,37.2,38.864,35.8,38.6,10034.55,0.0,1.0
2022-03-28,1.74,1.91,1.6913,1.88,105604,34.8,38.2,33.826,37.6,5280.2,0.0,1.0
2022-03-29,1.81,1.91,1.71,1.91,141136,36.2,38.2,34.2,38.2,7056.8,0.0,1.0
2022-03-30,1.73,1.86,1.72,1.85,84899,34.6,37.2,34.4,37.0,4244.95,0.0,1.0
2022-03-31,1.69,1.78,1.62,1.755,135997,33.8,35.6,32.4,35.1,6799.85,0.0,1.0
2022-04-01,1.92,1.978,1.67,1.7,155091,38.4,39.56,33.4,34.0,7754.55,0.0,1.0
2022-04-04,1.92,2.05,1.88,1.95,105848,38.4,41.0,37.6,39.0,5292.4,0.0,1.0
2022-04-05,1.81,1.9125,1.79,1.91,58929,36.2,38.25,35.8,38.2,2946.45,0.0,1.0
2022-04-06,1.7,1.8,1.695,1.8,34317,34.0,36.0,33.9,36.0,1715.85,0.0,1.0
2022-04-07,1.79,1.89,1.7133,1.755,48647,35.8,37.8,34.266,35.1,2432.35,0.0,1.0
2022-04-08,1.68,1.77,1.62,1.75,72724,33.6,35.4,32.4,35.0,3636.2,0.0,1.0
2022-04-11,1.59,1.741,1.56,1.74,2775839,31.8,34.82,31.2,34.8,138791.95,0.0,1.0
2022-04-12,1.93,2.42,1.81,2.33,19227220,38.6,48.4,36.2,46.6,961361,0.0,1.0
2022-04-13,1.66,1.77,1.63,1.75,1364796,33.2,35.4,32.6,35.0,68239.8,0.0,1.0
2022-04-14,1.61,1.69,1.6,1.68,538541,32.2,33.8,32.0,33.6,26927.05,0.0,1.0
2022-04-18,1.345,1.63,1.31,1.63,992510,26.9,32.6,26.2,32.6,49625.5,0.0,1.0
2022-04-19,1.405,1.45,1.35,1.38,340745,28.1,29.0,27.0,27.6,17037.25,0.0,1.0
2022-04-20,1.55,1.6,1.4,1.4,474689,31.0,32.0,28.0,28.0,23734.45,0.0,1.0
2022-04-21,1.72,1.76,1.48,1.6,1364317,34.4,35.2,29.6,32.0,68215.85,0.0,1.0
2022-04-22,1.63,1.7,1.6,1.63,396779,32.6,34.0,32.0,32.6,19838.95,0.0,1.0
2022-04-25,1.46,1.61,1.41,1.56,436212,29.2,32.2,28.2,31.2,21810.6,0.0,1.0
2022-04-26,1.56,1.59,1.3581,1.43,437666,31.2,31.8,27.162,28.6,21883.3,0.0,1.0
2022-04-27,1.55,1.61,1.5,1.53,220414,31.0,32.2,30.0,30.6,11020.7,0.0,1.0
2022-04-28,1.61,1.7444,1.39,1.58,649494,32.2,34.888,27.8,31.6,32474.7,0.0,1.0
2022-04-29,1.61,1.6999,1.48,1.63,233264,32.2,33.998,29.6,32.6,11663.2,0.0,1.0
2022-05-02,1.94,1.97,1.58,1.62,612304,38.8,39.4,31.6,32.4,30615.2,0.0,1.0
2022-05-03,1.88,2.09,1.76,1.99,529940,37.6,41.8,35.2,39.8,26497,0.0,1.0
2022-05-04,1.86,1.98,1.66,1.97,233879,37.2,39.6,33.2,39.4,11693.95,0.0,1.0
2022-05-05,2.12,2.18,1.84,1.87,401147,42.4,43.6,36.8,37.4,20057.35,0.0,1.0
2022-05-06,2.0,2.16,1.9,2.04,194755,40.0,43.2,38.0,40.8,9737.75,0.0,1.0
2022-05-09,1.84,1.96,1.8,1.95,202100,36.8,39.2,36.0,39.0,10105,0.0,1.0
2022-05-10,1.785,1.96,1.73,1.8,166364,35.7,39.2,34.6,36.0,8318.2,0.0,1.0
2022-05-11,1.51,1.7,1.35,1.63,534264,30.2,34.0,27.0,32.6,26713.2,0.0,1.0
2022-05-12,1.605,1.7,1.43,1.51,142881,32.1,34.0,28.6,30.2,7144.05,0.0,1.0
2022-05-13,1.82,1.88,1.48,1.59,238329,36.4,37.6,29.6,31.8,11916.45,0.0,1.0
2022-05-16,1.68,1.9149,1.66,1.9,97619,33.6,38.298,33.2,38.0,4880.95,0.0,1.0
2022-05-17,1.7,1.7934,1.65,1.68,92266,34.0,35.868,33.0,33.6,4613.3,0.0,1.0
2022-05-18,1.59,1.73,1.5101,1.68,102883,31.8,34.6,30.202,33.6,5144.15,0.0,1.0
2022-05-19,1.61,1.75,1.505,1.5473,228535,32.2,35.0,30.1,30.946,11426.75,0.0,1.0
2022-05-20,1.48,1.66,1.4138,1.66,178878,29.6,33.2,28.276,33.2,8943.9,0.0,1.0
2022-05-23,1.45,1.4991,1.425,1.48,65313,29.0,29.982,28.5,29.6,3265.65,0.0,1.0
2022-05-24,1.32,1.4301,1.31,1.43,113459,26.4,28.602,26.2,28.6,5672.95,0.0,1.0
2022-05-25,1.39,1.43,1.25,1.3,122819,27.8,28.6,25.0,26.0,6140.95,0.0,1.0
2022-05-26,1.45,1.5,1.365,1.42,76136,29.0,30.0,27.3,28.4,3806.8,0.0,1.0
2022-05-27,1.54,1.56,1.41,1.5,93369,30.8,31.2,28.2,30.0,4668.45,0.0,1.0
2022-05-31,1.48,1.52,1.45,1.52,98807,29.6,30.4,29.0,30.4,4940.35,0.0,1.0
2022-06-01,1.38,1.4938,1.33,1.48,85658,27.6,29.876,26.6,29.6,4282.9,0.0,1.0
2022-06-02,1.42,1.431,1.36,1.39,49328,28.4,28.62,27.2,27.8,2466.4,0.0,1.0
2022-06-03,1.45,1.55,1.35,1.55,138803,29.0,31.0,27.0,31.0,6940.15,0.0,1.0
2022-06-06,1.54,1.55,1.36,1.49,146907,30.8,31.0,27.2,29.8,7345.35,0.0,1.0
2022-06-07,1.79,2.08,1.5,1.55,434948,35.8,41.6,30.0,31.0,21747.4,0.0,1.0
2022-06-08,2.03,2.1799,1.8,1.86,405683,40.6,43.598,36.0,37.2,20284.15,0.0,1.0
2022-06-09,2.08,2.11,1.9,1.98,120207,41.6,42.2,38.0,39.6,6010.35,0.0,1.0
2022-06-10,1.91,2.08,1.81,2.08,141682,38.2,41.6,36.2,41.6,7084.1,0.0,1.0
2022-06-13,1.68,1.84,1.4701,1.84,190326,33.6,36.8,29.402,36.8,9516.3,0.0,1.0
2022-06-14,1.62,1.7,1.5,1.69,59584,32.4,34.0,30.0,33.8,2979.2,0.0,1.0
2022-06-15,1.66,1.7,1.61,1.67,72143,33.2,34.0,32.2,33.4,3607.15,0.0,1.0
2022-06-16,1.52,1.64,1.42,1.64,124182,30.4,32.8,28.4,32.8,6209.1,0.0,1.0
2022-06-17,1.455,1.5425,1.45,1.5,135749,29.1,30.85,29.0,30.0,6787.45,0.0,1.0
2022-06-21,1.33,1.53,1.3,1.53,227347,26.6,30.6,26.0,30.6,11367.35,0.0,1.0
2022-06-22,1.34,1.39,1.325,1.37,150776,26.8,27.8,26.5,27.4,7538.8,0.0,1.0
2022-06-23,1.39,1.4,1.33,1.34,157646,27.8,28.0,26.6,26.8,7882.3,0.0,1.0
2022-06-24,1.35,1.42,1.34,1.4,1284511,27.0,28.4,26.8,28.0,64225.55,0.0,1.0
2022-06-27,1.35,1.4,1.28,1.33,122812,27.0,28.0,25.6,26.6,6140.6,0.0,1.0
2022-06-28,1.37,1.39,1.31,1.33,82718,27.4,27.8,26.2,26.6,4135.9,0.0,1.0
2022-06-29,1.35,1.39,1.28,1.38,77898,27.0,27.8,25.6,27.6,3894.9,0.0,1.0
2022-06-30,1.64,1.65,1.3,1.3,317732,32.8,33.0,26.0,26.0,15886.6,0.0,1.0
2022-07-01,1.64,1.66,1.53,1.64,128942,32.8,33.2,30.6,32.8,6447.1,0.0,1.0
2022-07-05,1.58,1.74,1.5,1.59,323094,31.6,34.8,30.0,31.8,16154.7,0.0,1.0
2022-07-06,1.57,1.61,1.5,1.5,67539,31.4,32.2,30.0,30.0,3376.95,0.0,1.0
2022-07-07,1.79,1.83,1.51,1.57,161781,35.8,36.6,30.2,31.4,8089.05,0.0,1.0
2022-07-08,1.82,1.85,1.7,1.8,90312,36.4,37.0,34.0,36.0,4515.6,0.0,1.0
2022-07-11,1.74,1.85,1.69,1.85,55959,34.8,37.0,33.8,37.0,2797.95,0.0,1.0
2022-07-12,1.85,1.985,1.72,1.74,47648,37.0,39.7,34.4,34.8,2382.4,0.0,1.0
2022-07-13,1.89,1.92,1.7,1.825,86631,37.8,38.4,34.0,36.5,4331.55,0.0,1.0
2022-07-14,1.88,1.95,1.75,1.81,46655,37.6,39.0,35.0,36.2,2332.75,0.0,1.0
2022-07-15,1.88,1.92,1.78,1.81,148116,37.6,38.4,35.6,36.2,7405.8,0.0,1.0
2022-07-18,1.73,1.87,1.62,1.82,93394,34.6,37.4,32.4,36.4,4669.7,0.0,1.0
2022-07-19,1.77,1.81,1.71,1.71,57208,35.4,36.2,34.2,34.2,2860.4,0.0,1.0
2022-07-20,1.81,1.88,1.78,1.78,87245,36.2,37.6,35.6,35.6,4362.25,0.0,1.0
2022-07-21,2.03,2.05,1.8359,1.84,131327,40.6,41.0,36.718,36.8,6566.35,0.0,1.0
2022-07-22,1.98,2.04,1.94,2.04,79538,39.6,40.8,38.8,40.8,3976.9,0.0,1.0
2022-07-25,1.99,2.02,1.81,1.94,38450,39.8,40.4,36.2,38.8,1922.5,0.0,1.0
2022-07-26,2.1,2.21,2.0,2.03,142603,42.0,44.2,40.0,40.6,7130.15,0.0,1.0
2022-07-27,2.15,2.2096,2.04,2.18,81031,43.0,44.192,40.8,43.6,4051.55,0.0,1.0
2022-07-28,2.13,2.19,1.94,2.188,137468,42.6,43.8,38.8,43.76,6873.4,0.0,1.0
2022-07-29,2.05,2.18,1.9,2.18,272805,41.0,43.6,38.0,43.6,13640.25,0.0,1.0
2022-08-01,2.25,2.3,2.0799,2.19,177822,45.0,46.0,41.598,43.8,8891.1,0.0,1.0
2022-08-02,2.62,2.6873,2.1831,2.26,197951,52.4,53.746,43.662,45.2,9897.55,0.0,1.0
2022-08-03,2.76,2.85,2.62,2.65,129779,55.2,57.0,52.4,53.0,6488.95,0.0,1.0
2022-08-04,2.89,2.94,2.2601,2.9,240055,57.8,58.8,45.202,58.0,12002.75,0.0,1.0
2022-08-05,2.765,3.0,2.73,3.0,107957,55.3,60.0,54.6,60.0,5397.85,0.0,1.0
2022-08-08,2.79,2.88,2.66,2.78,112899,55.8,57.6,53.2,55.6,5644.95,0.0,1.0
2022-08-09,2.41,2.89,2.36,2.89,198173,48.2,57.8,47.2,57.8,9908.65,0.0,1.0
2022-08-10,2.64,2.7,2.47,2.47,70405,52.8,54.0,49.4,49.4,3520.25,0.0,1.0
2022-08-11,2.59,2.6658,2.461,2.51,52705,51.8,53.316,49.22,50.2,2635.25,0.0,1.0
2022-08-12,2.61,2.66,2.5,2.55,50989,52.2,53.2,50.0,51.0,2549.45,0.0,1.0
2022-08-15,2.65,2.72,2.56,2.62,95948,53.0,54.4,51.2,52.4,4797.4,0.0,1.0
2022-08-16,2.38,2.6777,2.31,2.6,110286,47.6,53.554,46.2,52.0,5514.3,0.0,1.0
2022-08-17,2.25,2.39,2.24,2.39,48917,45.0,47.8,44.8,47.8,2445.85,0.0,1.0
2022-08-18,2.1,2.3599,2.1,2.22,59270,42.0,47.198,42.0,44.4,2963.5,0.0,1.0
2022-08-19,2.1,2.12,2.0,2.07,157336,42.0,42.4,40.0,41.4,7866.8,0.0,1.0
2022-08-22,2.0999,2.14,2.01,2.05,82353,41.998,42.8,40.2,41.0,4117.65,0.0,1.0
2022-08-23,2.0,2.12,1.985,2.12,208546,40.0,42.4,39.7,42.4,10427.3,0.0,1.0
2022-08-24,2.05,2.1634,2.03,2.07,287310,41.0,43.268,40.6,41.4,14365.5,0.0,1.0
2022-08-25,1.86,2.03,1.8,2.02,251000,37.2,40.6,36.0,40.4,12550,0.0,1.0
2022-08-26,1.82,1.9206,1.77,1.81,85961,36.4,38.412,35.4,36.2,4298.05,0.0,1.0
2022-08-29,1.83,1.91,1.81,1.91,33657,36.6,38.2,36.2,38.2,1682.85,0.0,1.0
2022-08-30,1.92,1.94,1.82,1.85,54874,38.4,38.8,36.4,37.0,2743.7,0.0,1.0
2022-08-31,1.89,2.04,1.82,1.96,68489,37.8,40.8,36.4,39.2,3424.45,0.0,1.0
2022-09-01,1.83,1.89,1.79,1.87,37080,36.6,37.8,35.8,37.4,1854,0.0,1.0
2022-09-02,1.83,1.9,1.7718,1.82,18582,36.6,38.0,35.436,36.4,929.1,0.0,1.0
2022-09-06,1.71,1.92,1.67,1.87,35625,34.2,38.4,33.4,37.4,1781.25,0.0,1.0
2022-09-07,1.6,1.7,1.57,1.66,94281,32.0,34.0,31.4,33.2,4714.05,0.0,1.0
2022-09-08,1.53,1.6,1.44,1.55,234613,30.6,32.0,28.8,31.0,11730.65,0.0,1.0
2022-09-09,1.83,2.21,1.54,1.54,2598821,36.6,44.2,30.8,30.8,129941.05,0.0,1.0
2022-09-12,1.73,1.82,1.68,1.78,142097,34.6,36.4,33.6,35.6,7104.85,0.0,1.0
2022-09-13,1.67,1.7783,1.57,1.75,112627,33.4,35.566,31.4,35.0,5631.35,0.0,1.0
2022-09-14,1.67,1.75,1.67,1.74,43098,33.4,35.0,33.4,34.8,2154.9,0.0,1.0
2022-09-15,1.64,1.7,1.55,1.65,147545,32.8,34.0,31.0,33.0,7377.25,0.0,1.0
2022-09-16,1.68,1.69,1.55,1.69,84315,33.6,33.8,31.0,33.8,4215.75,0.0,1.0
2022-09-19,1.61,1.67,1.55,1.64,24448,32.2,33.4,31.0,32.8,1222.4,0.0,1.0
2022-09-20,1.59,1.605,1.47,1.56,39586,31.8,32.1,29.4,31.2,1979.3,0.0,1.0
2022-09-21,1.61,1.7,1.53,1.54,78892,32.2,34.0,30.6,30.8,3944.6,0.0,1.0
2022-09-22,1.43,1.65,1.36,1.59,261671,28.6,33.0,27.2,31.8,13083.55,0.0,1.0
2022-09-23,1.28,1.54,1.225,1.37,299461,25.6,30.8,24.5,27.4,14973.05,0.0,1.0
2022-09-26,1.26,1.37,1.24,1.25,50562,25.2,27.4,24.8,25.0,2528.1,0.0,1.0
2022-09-27,1.24,1.34,1.2303,1.29,31974,24.8,26.8,24.606,25.8,1598.7,0.0,1.0
2022-09-28,1.39,1.5,1.25,1.25,83665,27.8,30.0,25.0,25.0,4183.25,0.0,1.0
2022-09-29,1.35,1.47,1.31,1.47,63064,27.0,29.4,26.2,29.4,3153.2,0.0,1.0
2022-09-30,1.27,1.4099,1.25,1.32,143946,25.4,28.198,25.0,26.4,7197.3,0.0,1.0
2022-10-03,1.25,1.32,1.17,1.27,138680,25.0,26.4,23.4,25.4,6934,0.0,1.0
2022-10-04,1.5,1.65,1.26,1.26,246168,30.0,33.0,25.2,25.2,12308.4,0.0,1.0
2022-10-05,1.54,1.58,1.4301,1.55,68956,30.8,31.6,28.602,31.0,3447.8,0.0,1.0
2022-10-06,1.5,1.6,1.43,1.54,106953,30.0,32.0,28.6,30.8,5347.65,0.0,1.0
2022-10-07,1.37,1.56,1.34,1.56,162289,27.4,31.2,26.8,31.2,8114.45,0.0,1.0
2022-10-10,1.32,1.48,1.27,1.35,200198,26.4,29.6,25.4,27.0,10009.9,0.0,1.0
2022-10-11,1.27,1.38,1.24,1.37,117661,25.4,27.6,24.8,27.4,5883.05,0.0,1.0
2022-10-12,1.18,1.38,1.16,1.32,259436,23.6,27.6,23.2,26.4,12971.8,0.0,1.0
2022-10-13,1.15,1.21,1.06,1.18,97580,23.0,24.2,21.2,23.6,4879,0.0,1.0
2022-10-14,1.14,1.2104,1.08,1.21,86368,22.8,24.208,21.6,24.2,4318.4,0.0,1.0
2022-10-17,1.11,1.3,1.07,1.15,611956,22.2,26.0,21.4,23.0,30597.8,0.0,1.0
2022-10-18,1.14,1.26,1.08,1.12,330489,22.8,25.2,21.6,22.4,16524.45,0.0,1.0
2022-10-19,1.05,1.17,1.05,1.14,169238,21.0,23.4,21.0,22.8,8461.9,0.0,1.0
2022-10-20,1.08,1.1,1.04,1.05,124283,21.6,22.0,20.8,21.0,6214.15,0.0,1.0
2022-10-21,1.06,1.08,1.0001,1.08,79391,21.2,21.6,20.002,21.6,3969.55,0.0,1.0
2022-10-24,1.01,1.05,0.98,1.0342,57572,20.2,21.0,19.6,20.684,2878.6,0.0,1.0
2022-10-25,1.04,1.1,1.01,1.03,129598,20.8,22.0,20.2,20.6,6479.9,0.0,1.0
2022-10-26,0.975,1.11,0.96,1.07,158051,19.5,22.2,19.2,21.4,7902.55,0.0,1.0
2022-10-27,1.02,1.02,0.955,0.97,82197,20.4,20.4,19.1,19.4,4109.85,0.0,1.0
2022-10-28,1.01,1.06,0.9601,1.04,74732,20.2,21.2,19.202,20.8,3736.6,0.0,1.0
2022-10-31,1.01,1.04,0.97,1.03,53823,20.2,20.8,19.4,20.6,2691.15,0.0,1.0
2022-11-01,1.04,1.08,1.0,1.0473,68259,20.8,21.6,20.0,20.946,3412.95,0.0,1.0
2022-11-02,1.02,1.1,1.01,1.1,26779,20.4,22.0,20.2,22.0,1338.95,0.0,1.0
2022-11-03,1.048,1.08,1.0,1.03,61792,20.96,21.6,20.0,20.6,3089.6,0.0,1.0
2022-11-04,1.05,1.08,1.01,1.06,39858,21.0,21.6,20.2,21.2,1992.9,0.0,1.0
2022-11-07,1.07,1.1089,1.04,1.04,43465,21.4,22.178,20.8,20.8,2173.25,0.0,1.0
2022-11-08,1.09,1.14,1.06,1.06,37647,21.8,22.8,21.2,21.2,1882.35,0.0,1.0
2022-11-09,1.02,1.11,1.0,1.085,45825,20.4,22.2,20.0,21.7,2291.25,0.0,1.0
2022-11-10,1.02,1.0601,1.0,1.04,37188,20.4,21.202,20.0,20.8,1859.4,0.0,1.0
2022-11-11,1.07,1.08,1.0039,1.01,38614,21.4,21.6,20.078,20.2,1930.7,0.0,1.0
2022-11-14,1.11,1.15,1.07,1.1,36612,22.2,23.0,21.4,22.0,1830.6,0.0,1.0
2022-11-15,1.06,1.15,1.04,1.15,87204,21.2,23.0,20.8,23.0,4360.2,0.0,1.0
2022-11-16,1.15,1.15,1.0654,1.0727,131610,23.0,23.0,21.308,21.454,6580.5,0.0,1.0
2022-11-17,1.42,1.44,1.16,1.16,1900859,28.4,28.8,23.2,23.2,95042.95,0.0,1.0
2022-11-18,1.4,1.5,1.32,1.46,155668,28.0,30.0,26.4,29.2,7783.4,0.0,1.0
2022-11-21,1.3,1.38,1.25,1.34,103006,26.0,27.6,25.0,26.8,5150.3,0.0,1.0
2022-11-22,1.48,1.57,1.28,1.54,678456,29.6,31.4,25.6,30.8,33922.8,0.0,1.0
2022-11-23,1.5,1.52,1.45,1.49,204688,30.0,30.4,29.0,29.8,10234.4,0.0,1.0
2022-11-25,1.46,1.53,1.44,1.5,54410,29.2,30.6,28.8,30.0,2720.5,0.0,1.0
2022-11-28,1.4,1.5,1.3697,1.48,133482,28.0,30.0,27.394,29.6,6674.1,0.0,1.0
2022-11-29,1.36,1.435,1.3182,1.41,209876,27.2,28.7,26.364,28.2,10493.8,0.0,1.0
2022-11-30,2.0,2.0,1.32,1.38,1356494,40.0,40.0,26.4,27.6,67824.7,0.0,1.0
2022-12-01,1.5,1.74,1.43,1.61,725170,30.0,34.8,28.6,32.2,36258.5,0.0,1.0
2022-12-02,1.53,1.62,1.42,1.5,350383,30.6,32.4,28.4,30.0,17519.15,0.0,1.0
2022-12-05,1.43,1.6,1.38,1.6,271132,28.6,32.0,27.6,32.0,13556.6,0.0,1.0
2022-12-06,1.34,1.46,1.34,1.43,176466,26.8,29.2,26.8,28.6,8823.3,0.0,1.0
2022-12-07,1.34,1.34,1.28,1.32,74709,26.8,26.8,25.6,26.4,3735.45,0.0,1.0
2022-12-08,1.42,1.46,1.3,1.34,104979,28.4,29.2,26.0,26.8,5248.95,0.0,1.0
2022-12-09,1.4,1.4499,1.33,1.44,87695,28.0,28.998,26.6,28.8,4384.75,0.0,1.0
2022-12-12,1.52,1.54,1.35,1.41,225266,30.4,30.8,27.0,28.2,11263.3,0.0,1.0
2022-12-13,1.71,1.75,1.52,1.53,287755,34.2,35.0,30.4,30.6,14387.75,0.0,1.0
2022-12-14,1.76,1.76,1.43,1.67,445672,35.2,35.2,28.6,33.4,22283.6,0.0,1.0
2022-12-15,1.69,1.75,1.61,1.73,147516,33.8,35.0,32.2,34.6,7375.8,0.0,1.0
2022-12-16,1.7,1.7,1.6,1.6,98178,34.0,34.0,32.0,32.0,4908.9,0.0,1.0
2022-12-19,1.8,1.85,1.64,1.72,116343,36.0,37.0,32.8,34.4,5817.15,0.0,1.0
2022-12-20,1.89,1.95,1.8013,1.83,112241,37.8,39.0,36.026,36.6,5612.05,0.0,1.0
2022-12-21,1.75,1.88,1.72,1.86,66442,35.0,37.6,34.4,37.2,3322.1,0.0,1.0
2022-12-22,1.59,1.81,1.56,1.75,93594,31.8,36.2,31.2,35.0,4679.7,0.0,1.0
2022-12-23,1.65,1.67,1.54,1.55,39897,33.0,33.4,30.8,31.0,1994.85,0.0,1.0
2022-12-27,1.7,1.73,1.63,1.73,73446,34.0,34.6,32.6,34.6,3672.3,0.0,1.0
2022-12-28,1.8,1.83,1.6662,1.67,74548,36.0,36.6,33.324,33.4,3727.4,0.0,1.0
2022-12-29,2.01,2.01,1.7667,1.8,107003,40.2,40.2,35.334,36.0,5350.15,0.0,1.0
2022-12-30,2.3,2.4404,2.01,2.01,290995,46.0,48.808,40.2,40.2,14549.75,0.0,1.0
2023-01-03,2.05,2.35,1.93,2.27,280944,41.0,47.0,38.6,45.4,14047.2,0.0,1.0
2023-01-04,2.22,2.25,2.05,2.05,141630,44.4,45.0,41.0,41.0,7081.5,0.0,1.0
2023-01-05,2.17,2.24,2.1,2.22,97937,43.4,44.8,42.0,44.4,4896.85,0.0,1.0
2023-01-06,2.18,2.35,2.17,2.34,126494,43.6,47.0,43.4,46.8,6324.7,0.0,1.0
2023-01-09,2.37,2.4,2.18,2.19,94450,47.4,48.0,43.6,43.8,4722.5,0.0,1.0
2023-01-10,2.375,2.4897,2.17,2.41,110998,47.5,49.794,43.4,48.2,5549.9,0.0,1.0
2023-01-11,2.41,2.49,2.28,2.49,198630,48.2,49.8,45.6,49.8,9931.5,0.0,1.0
2023-01-12,2.49,2.5,2.3501,2.42,65678,49.8,50.0,47.002,48.4,3283.9,0.0,1.0
2023-01-13,2.5,2.5,2.27,2.42,85357,50.0,50.0,45.4,48.4,4267.85,0.0,1.0
2023-01-17,2.4,2.51,2.39,2.48,78729,48.0,50.2,47.8,49.6,3936.45,0.0,1.0
2023-01-18,2.26,2.47,2.16,2.37,147849,45.2,49.4,43.2,47.4,7392.45,0.0,1.0
2023-01-19,2.23,2.29,2.1801,2.29,69986,44.6,45.8,43.602,45.8,3499.3,0.0,1.0
2023-01-20,2.39,2.44,2.2542,2.3,58972,47.8,48.8,45.084,46.0,2948.6,0.0,1.0
2023-01-23,2.34,2.429,2.245,2.31,166661,46.8,48.58,44.9,46.2,8333.05,0.0,1.0
2023-01-24,2.37,2.4199,2.31,2.36,27181,47.4,48.398,46.2,47.2,1359.05,0.0,1.0
2023-01-25,2.39,2.46,2.28,2.4,58396,47.8,49.2,45.6,48.0,2919.8,0.0,1.0
2023-01-26,2.34,2.52,2.32,2.39,79716,46.8,50.4,46.4,47.8,3985.8,0.0,1.0
2023-01-27,2.5,2.52,2.3436,2.35,194520,50.0,50.4,46.872,47.0,9726,0.0,1.0
2023-01-30,2.42,2.52,2.27,2.49,94932,48.4,50.4,45.4,49.8,4746.6,0.0,1.0
2023-01-31,2.4,2.53,2.36,2.4418,137446,48.0,50.6,47.2,48.836,6872.3,0.0,1.0
2023-02-01,2.37,2.46,2.3,2.44,130149,47.4,49.2,46.0,48.8,6507.45,0.0,1.0
2023-02-02,2.15,2.451,2.13,2.39,194222,43.0,49.02,42.6,47.8,9711.1,0.0,1.0
2023-02-03,1.93,2.13,1.79,2.08,307302,38.6,42.6,35.8,41.6,15365.1,0.0,1.0
2023-02-06,2.02,2.08,1.96,2.0,97978,40.4,41.6,39.2,40.0,4898.9,0.0,1.0
2023-02-07,1.93,2.05,1.87,2.02,121983,38.6,41.0,37.4,40.4,6099.15,0.0,1.0
2023-02-08,1.92,1.99,1.84,1.95,95830,38.4,39.8,36.8,39.0,4791.5,0.0,1.0
2023-02-09,1.75,1.95,1.71,1.92,157028,35.0,39.0,34.2,38.4,7851.4,0.0,1.0
2023-02-10,1.8,1.94,1.7401,1.79,87795,36.0,38.8,34.802,35.8,4389.75,0.0,1.0
2023-02-13,1.85,2.04,1.66,1.76,159578,37.0,40.8,33.2,35.2,7978.9,0.0,1.0
2023-02-14,1.95,1.97,1.78,1.78,48873,39.0,39.4,35.6,35.6,2443.65,0.0,1.0
2023-02-15,2.01,2.05,1.8859,1.943,60925,40.2,41.0,37.718,38.86,3046.25,0.0,1.0
2023-02-16,2.125,2.15,1.995,2.03,32146,42.5,43.0,39.9,40.6,1607.3,0.0,1.0
2023-02-17,2.25,2.25,2.13,2.22,41027,45.0,45.0,42.6,44.4,2051.35,0.0,1.0
2023-02-21,2.3,2.35,2.17,2.19,49375,46.0,47.0,43.4,43.8,2468.75,0.0,1.0
2023-02-22,2.31,2.45,2.2201,2.32,58396,46.2,49.0,44.402,46.4,2919.8,0.0,1.0
2023-02-23,2.32,2.45,2.25,2.29,52191,46.4,49.0,45.0,45.8,2609.55,0.0,1.0
2023-02-24,2.25,2.29,2.16,2.29,43324,45.0,45.8,43.2,45.8,2166.2,0.0,1.0
2023-02-27,2.12,2.27,1.97,2.17,205413,42.4,45.4,39.4,43.4,10270.65,0.0,1.0
2023-02-28,2.06,2.17,2.01,2.07,57966,41.2,43.4,40.2,41.4,2898.3,0.0,1.0
2023-03-01,2.0,2.2186,1.96,2.06,75404,40.0,44.372,39.2,41.2,3770.2,0.0,1.0
2023-03-02,2.01,2.11,1.97,2.01,54128,40.2,42.2,39.4,40.2,2706.4,0.0,1.0
2023-03-03,2.0,2.0799,1.85,2.06,103087,40.0,41.598,37.0,41.2,5154.35,0.0,1.0
2023-03-06,1.8,2.2,1.72,2.1,267983,36.0,44.0,34.4,42.0,13399.15,0.0,1.0
2023-03-07,1.78,1.85,1.7101,1.8,139567,35.6,37.0,34.202,36.0,6978.35,0.0,1.0
2023-03-08,1.69,1.81,1.67,1.79,143224,33.8,36.2,33.4,35.8,7161.2,0.0,1.0
2023-03-09,1.52,1.73,1.4701,1.7,153336,30.4,34.6,29.402,34.0,7666.8,0.0,1.0
2023-03-10,1.57,1.69,1.3801,1.45,225627,31.4,33.8,27.602,29.0,11281.35,0.0,1.0
2023-03-13,1.65,1.73,1.52,1.53,114356,33.0,34.6,30.4,30.6,5717.8,0.0,1.0
2023-03-14,1.64,1.74,1.63,1.66,99204,32.8,34.8,32.6,33.2,4960.2,0.0,1.0
2023-03-15,1.89,1.92,1.595,1.65,107162,37.8,38.4,31.9,33.0,5358.1,0.0,1.0
2023-03-16,1.84,1.935,1.74,1.88,133624,36.8,38.7,34.8,37.6,6681.2,0.0,1.0
2023-03-17,1.83,1.944,1.75,1.85,698562,36.6,38.88,35.0,37.0,34928.1,0.0,1.0
2023-03-20,1.75,1.83,1.62,1.83,121738,35.0,36.6,32.4,36.6,6086.9,0.0,1.0
2023-03-21,1.82,1.83,1.69,1.7,94346,36.4,36.6,33.8,34.0,4717.3,0.0,1.0
2023-03-22,1.88,1.95,1.75,1.779,63033,37.6,39.0,35.0,35.58,3151.65,0.0,1.0
2023-03-23,1.65,1.89,1.62,1.88,78807,33.0,37.8,32.4,37.6,3940.35,0.0,1.0
2023-03-24,1.73,1.76,1.6163,1.65,23355,34.6,35.2,32.326,33.0,1167.75,0.0,1.0
2023-03-27,1.73,1.755,1.6773,1.74,9404,34.6,35.1,33.546,34.8,470.2,0.0,1.0
2023-03-28,1.72,1.77,1.67,1.72,42073,34.4,35.4,33.4,34.4,2103.65,0.0,1.0
2023-03-29,1.8,1.815,1.7,1.77,23904,36.0,36.3,34.0,35.4,1195.2,0.0,1.0
2023-03-30,1.86,1.87,1.7654,1.8,53541,37.2,37.4,35.308,36.0,2677.05,0.0,1.0
2023-03-31,1.86,1.87,1.84,1.86,30820,37.2,37.4,36.8,37.2,1541,0.0,1.0
2023-04-03,1.86,1.88,1.83,1.84,9639,37.2,37.6,36.6,36.8,481.95,0.0,1.0
2023-04-04,1.83,1.89,1.7,1.86,92618,36.6,37.8,34.0,37.2,4630.9,0.0,1.0
2023-04-05,1.79,1.8499,1.73,1.75,33580,35.8,36.998,34.6,35.0,1679,0.0,1.0
2023-04-06,1.72,1.7897,1.68,1.75,94353,34.4,35.794,33.6,35.0,4717.65,0.0,1.0
2023-04-10,1.68,1.75,1.54,1.69,56489,33.6,35.0,30.8,33.8,2824.45,0.0,1.0
2023-04-11,1.63,1.67,1.59,1.67,34004,32.6,33.4,31.8,33.4,1700.2,0.0,1.0
2023-04-12,1.69,1.69,1.55,1.59,87691,33.8,33.8,31.0,31.8,4384.55,0.0,1.0
2023-04-13,1.75,1.77,1.62,1.7,36855,35.0,35.4,32.4,34.0,1842.75,0.0,1.0
2023-04-14,1.8,1.8,1.75,1.8,75642,36.0,36.0,35.0,36.0,3782.1,0.0,1.0
2023-04-17,1.87,1.89,1.8,1.815,70600,37.4,37.8,36.0,36.3,3530,0.0,1.0
2023-04-18,1.87,1.8755,1.77,1.87,26946,37.4,37.51,35.4,37.4,1347.3,0.0,1.0
2023-04-19,1.88,1.89,1.8,1.87,31842,37.6,37.8,36.0,37.4,1592.1,0.0,1.0
2023-04-20,1.76,1.89,1.75,1.89,17653,35.2,37.8,35.0,37.8,882.65,0.0,1.0
2023-04-21,1.66,1.76,1.63,1.75,29452,33.2,35.2,32.6,35.0,1472.6,0.0,1.0
2023-04-24,1.78,1.83,1.61,1.64,88659,35.6,36.6,32.2,32.8,4432.95,0.0,1.0
2023-04-25,1.6,1.8,1.56,1.8,41098,32.0,36.0,31.2,36.0,2054.9,0.0,1.0
2023-04-26,1.8,1.81,1.55,1.57,110266,36.0,36.2,31.0,31.4,5513.3,0.0,1.0
2023-04-27,1.74,1.8056,1.68,1.8,18070,34.8,36.112,33.6,36.0,903.5,0.0,1.0
2023-04-28,1.73,1.75,1.66,1.66,27051,34.6,35.0,33.2,33.2,1352.55,0.0,1.0
2023-05-01,1.66,1.68,1.6,1.65,39265,33.2,33.6,32.0,33.0,1963.25,0.0,1.0
2023-05-02,1.65,1.68,1.55,1.62,21542,33.0,33.6,31.0,32.4,1077.1,0.0,1.0
2023-05-03,1.65,1.71,1.62,1.68,34569,33.0,34.2,32.4,33.6,1728.45,0.0,1.0
2023-05-04,1.63,1.69,1.6,1.6255,17214,32.6,33.8,32.0,32.51,860.7,0.0,1.0
2023-05-05,1.62,1.68,1.49,1.68,132157,32.4,33.6,29.8,33.6,6607.85,0.0,1.0
2023-05-08,1.62,1.64,1.5215,1.59,25938,32.4,32.8,30.43,31.8,1296.9,0.0,1.0
2023-05-09,1.57,1.64,1.53,1.64,31742,31.4,32.8,30.6,32.8,1587.1,0.0,1.0
2023-05-10,1.64,1.65,1.5332,1.56,53319,32.8,33.0,30.664,31.2,2665.95,0.0,1.0
2023-05-11,1.71,1.71,1.61,1.67,58746,34.2,34.2,32.2,33.4,2937.3,0.0,1.0
2023-05-12,1.5,1.69,1.4901,1.62,83346,30.0,33.8,29.802,32.4,4167.3,0.0,1.0
2023-05-15,1.45,1.49,1.4,1.49,48461,29.0,29.8,28.0,29.8,2423.05,0.0,1.0
2023-05-16,1.255,1.46,1.24,1.46,115179,25.1,29.2,24.8,29.2,5758.95,0.0,1.0
2023-05-17,1.21,1.2417,1.15,1.23,104446,24.2,24.834,23.0,24.6,5222.3,0.0,1.0
2023-05-18,1.14,1.24,1.14,1.19,38853,22.8,24.8,22.8,23.8,1942.65,0.0,1.0
2023-05-19,1.15,1.22,1.13,1.185,59806,23.0,24.4,22.6,23.7,2990.3,0.0,1.0
2023-05-22,1.12,1.16,1.05,1.15,178146,22.4,23.2,21.0,23.0,8907.3,0.0,1.0
2023-05-23,1.1715,1.2,1.09,1.09,123416,23.43,24.0,21.8,21.8,6170.8,0.0,1.0
2023-05-24,1.32,1.4299,1.13,1.15,121201,26.4,28.598,22.6,23.0,6060.05,0.0,1.0
2023-05-25,1.39,1.44,1.27,1.38,88669,27.8,28.8,25.4,27.6,4433.45,0.0,1.0
2023-05-26,1.38,1.49,1.37,1.41,94979,27.6,29.8,27.4,28.2,4748.95,0.0,1.0
2023-05-30,1.41,1.44,1.3035,1.44,61231,28.2,28.8,26.07,28.8,3061.55,0.0,1.0
2023-05-31,1.4,1.42,1.2897,1.33,42448,28.0,28.4,25.794,26.6,2122.4,0.0,1.0
2023-06-01,1.39,1.41,1.34,1.4,33070,27.8,28.2,26.8,28.0,1653.5,0.0,1.0
2023-06-02,1.35,1.42,1.33,1.38,41992,27.0,28.4,26.6,27.6,2099.6,0.0,1.0
2023-06-05,1.41,1.42,1.32,1.35,43103,28.2,28.4,26.4,27.0,2155.15,0.0,1.0
2023-06-06,1.53,1.54,1.37,1.41,62126,30.6,30.8,27.4,28.2,3106.3,0.0,1.0
2023-06-07,1.46,1.53,1.43,1.47,40374,29.2,30.6,28.6,29.4,2018.7,0.0,1.0
2023-06-08,1.28,1.4855,1.28,1.42,41962,25.6,29.71,25.6,28.4,2098.1,0.0,1.0
2023-06-09,1.36,1.38,1.27,1.27,36270,27.2,27.6,25.4,25.4,1813.5,0.0,1.0
2023-06-12,1.45,1.48,1.3201,1.3201,38609,29.0,29.6,26.402,26.402,1930.45,0.0,1.0
2023-06-13,1.42,1.49,1.4017,1.41,19965,28.4,29.8,28.034,28.2,998.25,0.0,1.0
2023-06-14,1.46,1.55,1.39,1.39,88405,29.2,31.0,27.8,27.8,4420.25,0.0,1.0
2023-06-15,1.46,1.57,1.44,1.4902,37011,29.2,31.4,28.8,29.804,1850.55,0.0,1.0
2023-06-16,1.54,1.73,1.43,1.43,751366,30.8,34.6,28.6,28.6,37568.3,0.0,1.0
2023-06-20,1.27,1.53,1.2501,1.49,114519,25.4,30.6,25.002,29.8,5725.95,0.0,1.0
2023-06-21,1.19,1.28,1.18,1.27,53404,23.8,25.6,23.6,25.4,2670.2,0.0,1.0
2023-06-22,1.18,1.19,1.13,1.18,49353,23.6,23.8,22.6,23.6,2467.65,0.0,1.0
2023-06-23,1.19,1.2254,1.1,1.18,181277,23.8,24.508,22.0,23.6,9063.85,0.0,1.0
2023-06-26,1.2,1.25,1.14,1.14,53819,24.0,25.0,22.8,22.8,2690.95,0.0,1.0
2023-06-27,1.13,1.2299,1.1,1.16,50839,22.6,24.598,22.0,23.2,2541.95,0.0,1.0
2023-06-28,1.15,1.17,1.13,1.15,16413,23.0,23.4,22.6,23.0,820.65,0.0,1.0
2023-06-29,1.18,1.2003,1.12,1.12,33121,23.6,24.006,22.4,22.4,1656.05,0.0,1.0
2023-06-30,1.23,1.28,1.1615,1.21,38023,24.6,25.6,23.23,24.2,1901.15,0.0,1.0
2023-07-03,1.21,1.28,1.21,1.28,26100,24.2,25.6,24.2,25.6,1305,0.0,1.0
2023-07-05,1.24,1.38,1.21,1.38,63163,24.8,27.6,24.2,27.6,3158.15,0.0,1.0
2023-07-06,1.19,1.24,1.18,1.24,67297,23.8,24.8,23.6,24.8,3364.85,0.0,1.0
2023-07-07,1.19,1.23,1.1586,1.2,47079,23.8,24.6,23.172,24.0,2353.95,0.0,1.0
2023-07-10,1.165,1.23,1.16,1.23,38864,23.3,24.6,23.2,24.6,1943.2,0.0,1.0
2023-07-11,1.17,1.19,1.1301,1.17,23171,23.4,23.8,22.602,23.4,1158.55,0.0,1.0
2023-07-12,1.175,1.28,1.16,1.22,180937,23.5,25.6,23.2,24.4,9046.85,0.0,1.0
2023-07-13,1.16,1.24,1.14,1.19,59725,23.2,24.8,22.8,23.8,2986.25,0.0,1.0
2023-07-14,1.11,1.1699,1.1,1.14,32658,22.2,23.398,22.0,22.8,1632.9,0.0,1.0
2023-07-17,1.11,1.1625,1.0997,1.15,44004,22.2,23.25,21.994,23.0,2200.2,0.0,1.0
2023-07-18,1.14,1.14,1.11,1.11,37774,22.8,22.8,22.2,22.2,1888.7,0.0,1.0
2023-07-19,1.18,1.18,1.12,1.1439,20087,23.6,23.6,22.4,22.878,1004.35,0.0,1.0
2023-07-20,1.16,1.19,1.15,1.19,35525,23.2,23.8,23.0,23.8,1776.25,0.0,1.0
2023-07-21,1.17,1.23,1.1,1.13,243045,23.4,24.6,22.0,22.6,12152.25,0.0,1.0
2023-07-24,1.2,1.21,1.1201,1.13,27694,24.0,24.2,22.402,22.6,1384.7,0.0,1.0
2023-07-25,1.09,1.215,1.09,1.215,47474,21.8,24.3,21.8,24.3,2373.7,0.0,1.0
2023-07-26,1.07,1.16,1.04,1.105,52030,21.4,23.2,20.8,22.1,2601.5,0.0,1.0
2023-07-27,1.04,1.075,1.03,1.05,26638,20.8,21.5,20.6,21.0,1331.9,0.0,1.0
2023-07-28,1.07,1.0999,1.035,1.035,43215,21.4,21.998,20.7,20.7,2160.75,0.0,1.0
2023-07-31,1.19,1.19,1.09,1.09,61989,23.8,23.8,21.8,21.8,3099.45,0.0,1.0
2023-08-01,1.43,1.5,1.22,1.22,116781,28.6,30.0,24.4,24.4,5839.05,0.0,1.0
2023-08-02,1.47,1.5342,1.3401,1.45,61112,29.4,30.684,26.802,29.0,3055.6,0.0,1.0
2023-08-03,1.62,1.685,1.4,1.4,144609,32.4,33.7,28.0,28.0,7230.45,0.0,1.0
2023-08-04,1.58,1.62,1.51,1.59,44819,31.6,32.4,30.2,31.8,2240.95,0.0,1.0
2023-08-07,1.54,1.64,1.49,1.61,35424,30.8,32.8,29.8,32.2,1771.2,0.0,1.0
2023-08-08,1.6,1.62,1.46,1.54,73422,32.0,32.4,29.2,30.8,3671.1,0.0,1.0
2023-08-09,1.35,1.64,1.2201,1.57,128784,27.0,32.8,24.402,31.4,6439.2,0.0,1.0
2023-08-10,1.3,1.3899,1.2101,1.3899,62826,26.0,27.798,24.202,27.798,3141.3,0.0,1.0
2023-08-11,1.39,1.4,1.23,1.23,56445,27.8,28.0,24.6,24.6,2822.25,0.0,1.0
2023-08-14,1.4615,1.47,1.3601,1.44,74527,29.23,29.4,27.202,28.8,3726.35,0.0,1.0
2023-08-15,1.5,1.5208,1.42,1.46,26836,30.0,30.416,28.4,29.2,1341.8,0.0,1.0
2023-08-16,1.45,1.515,1.44,1.47,13837,29.0,30.3,28.8,29.4,691.85,0.0,1.0
2023-08-17,1.44,1.5,1.36,1.36,23884,28.8,30.0,27.2,27.2,1194.2,0.0,1.0
2023-08-18,1.51,1.54,1.4445,1.4445,17455,30.2,30.8,28.89,28.89,872.75,0.0,1.0
2023-08-21,1.66,1.7,1.4601,1.49,75493,33.2,34.0,29.202,29.8,3774.65,0.0,1.0
2023-08-22,1.69,1.69,1.6011,1.64,18020,33.8,33.8,32.022,32.8,901,0.0,1.0
2023-08-23,1.74,1.75,1.64,1.7,226132,34.8,35.0,32.8,34.0,11306.6,0.0,1.0
2023-08-24,1.71,1.81,1.66,1.81,85067,34.2,36.2,33.2,36.2,4253.35,0.0,1.0
2023-08-25,1.66,1.7699,1.59,1.73,51834,33.2,35.398,31.8,34.6,2591.7,0.0,1.0
2023-08-28,1.57,1.65,1.5501,1.63,27127,31.4,33.0,31.002,32.6,1356.35,0.0,1.0
2023-08-29,1.62,1.69,1.59,1.615,24595,32.4,33.8,31.8,32.3,1229.75,0.0,1.0
2023-08-30,1.63,1.66,1.61,1.61,7718,32.6,33.2,32.2,32.2,385.9,0.0,1.0
2023-08-31,1.57,1.75,1.56,1.63,31631,31.4,35.0,31.2,32.6,1581.55,0.0,1.0
2023-09-01,1.53,1.6,1.43,1.6,82497,30.6,32.0,28.6,32.0,4124.85,0.0,1.0
2023-09-05,1.35,1.61,1.305,1.5,130361,27.0,32.2,26.1,30.0,6518.05,0.0,1.0
2023-09-06,1.415,1.52,1.36,1.38,62067,28.3,30.4,27.2,27.6,3103.35,0.0,1.0
2023-09-07,1.39,1.49,1.35,1.43,78899,27.8,29.8,27.0,28.6,3944.95,0.0,1.0
2023-09-08,1.45,1.5,1.3756,1.42,75350,29.0,30.0,27.512,28.4,3767.5,0.0,1.0
2023-09-11,1.41,1.49,1.37,1.48,73741,28.2,29.8,27.4,29.6,3687.05,0.0,1.0
2023-09-12,1.36,1.44,1.35,1.38,112908,27.2,28.8,27.0,27.6,5645.4,0.0,1.0
2023-09-13,1.3,1.46,1.26,1.34,146971,26.0,29.2,25.2,26.8,7348.55,0.0,1.0
2023-09-14,1.32,1.4,1.25,1.28,114364,26.4,28.0,25.0,25.6,5718.2,0.0,1.0
2023-09-15,1.39,1.41,1.29,1.36,444385,27.8,28.2,25.8,27.2,22219.25,0.0,1.0
2023-09-18,1.49,1.55,1.39,1.41,92373,29.8,31.0,27.8,28.2,4618.65,0.0,1.0
2023-09-19,1.45,1.55,1.45,1.49,139550,29.0,31.0,29.0,29.8,6977.5,0.0,1.0
2023-09-20,1.46,1.505,1.44,1.46,16515,29.2,30.1,28.8,29.2,825.75,0.0,1.0
2023-09-21,1.48,1.53,1.441,1.48,50700,29.6,30.6,28.82,29.6,2535,0.0,1.0
2023-09-22,1.47,1.5,1.445,1.5,4252,29.4,30.0,28.9,30.0,212.6,0.0,1.0
2023-09-25,1.43,1.53,1.43,1.53,9617,28.6,30.6,28.6,30.6,480.85,0.0,1.0
2023-09-26,1.55,1.55,1.47,1.47,15623,31.0,31.0,29.4,29.4,781.15,0.0,1.0
2023-09-27,1.54,1.56,1.46,1.46,22856,30.8,31.2,29.2,29.2,1142.8,0.0,1.0
2023-09-28,1.49,1.57,1.46,1.51,15568,29.8,31.4,29.2,30.2,778.4,0.0,1.0
2023-09-29,1.65,1.7,1.5001,1.5109,68276,33.0,34.0,30.002,30.218,3413.8,0.0,1.0
2023-10-02,1.71,1.74,1.56,1.59,40683,34.2,34.8,31.2,31.8,2034.15,0.0,1.0
2023-10-03,1.69,1.752,1.62,1.71,27524,33.8,35.04,32.4,34.2,1376.2,0.0,1.0
2023-10-04,1.85,1.85,1.6422,1.66,78116,37.0,37.0,32.844,33.2,3905.8,0.0,1.0
2023-10-05,1.95,2.12,1.8,1.89,307864,39.0,42.4,36.0,37.8,15393.2,0.0,1.0
2023-10-06,2.13,2.15,1.9,2.1,260713,42.6,43.0,38.0,42.0,13035.65,0.0,1.0
2023-10-09,1.8,2.1,1.76,1.99,142477,36.0,42.0,35.2,39.8,7123.85,0.0,1.0
2023-10-10,1.89,1.9585,1.78,1.78,122162,37.8,39.17,35.6,35.6,6108.1,0.0,1.0
2023-10-11,1.62,1.9758,1.62,1.8656,107888,32.4,39.516,32.4,37.312,5394.4,0.0,1.0
2023-10-12,1.55,1.65,1.5145,1.62,39075,31.0,33.0,30.29,32.4,1953.75,0.0,1.0
2023-10-13,1.535,1.61,1.535,1.5653,9651,30.7,32.2,30.7,31.306,482.55,0.0,1.0
2023-10-16,1.65,1.79,1.49,1.49,181147,33.0,35.8,29.8,29.8,9057.35,0.0,1.0
2023-10-17,1.63,1.72,1.63,1.7,32233,32.6,34.4,32.6,34.0,1611.65,0.0,1.0
2023-10-18,1.7,1.75,1.65,1.69,72265,34.0,35.0,33.0,33.8,3613.25,0.0,1.0
2023-10-19,1.7,1.74,1.58,1.74,23562,34.0,34.8,31.6,34.8,1178.1,0.0,1.0
2023-10-20,1.71,1.725,1.65,1.6848,109370,34.2,34.5,33.0,33.696,5468.5,0.0,1.0
2023-10-23,1.6,1.79,1.58,1.739,33633,32.0,35.8,31.6,34.78,1681.65,0.0,1.0
2023-10-24,1.52,1.6431,1.51,1.55,54667,30.4,32.862,30.2,31.0,2733.35,0.0,1.0
2023-10-25,1.51,1.68,1.51,1.59,32327,30.2,33.6,30.2,31.8,1616.35,0.0,1.0
2023-10-26,1.47,1.56,1.35,1.56,102589,29.4,31.2,27.0,31.2,5129.45,0.0,1.0
2023-10-27,1.39,1.52,1.39,1.52,33051,27.8,30.4,27.8,30.4,1652.55,0.0,1.0
2023-10-30,1.48,1.48,1.37,1.37,13807,29.6,29.6,27.4,27.4,690.35,0.0,1.0
2023-10-31,1.42,1.51,1.41,1.51,20124,28.4,30.2,28.2,30.2,1006.2,0.0,1.0
2023-11-01,1.39,1.4997,1.35,1.44,16426,27.8,29.994,27.0,28.8,821.3,0.0,1.0
2023-11-02,1.48,1.49,1.3,1.36,15867,29.6,29.8,26.0,27.2,793.35,0.0,1.0
2023-11-03,1.6,1.6587,1.45,1.4513,21365,32.0,33.174,29.0,29.026,1068.25,0.0,1.0
2023-11-06,1.45,1.61,1.45,1.6,19598,29.0,32.2,29.0,32.0,979.9,0.0,1.0
2023-11-07,1.48,1.64,1.4532,1.545,20148,29.6,32.8,29.064,30.9,1007.4,0.0,1.0
2023-11-08,1.33,1.56,1.31,1.45,31572,26.6,31.2,26.2,29.0,1578.6,0.0,1.0
2023-11-09,1.245,1.39,1.24,1.39,37719,24.9,27.8,24.8,27.8,1885.95,0.0,1.0
2023-11-10,1.2,1.4471,1.195,1.3928,102358,24.0,28.942,23.9,27.856,5117.9,0.0,1.0
2023-11-13,1.3,1.32,1.2,1.2,9939,26.0,26.4,24.0,24.0,496.95,0.0,1.0
2023-11-14,1.27,1.4166,1.27,1.4166,12516,25.4,28.332,25.4,28.332,625.8,0.0,1.0
2023-11-15,1.45,1.45,1.3,1.33,20284,29.0,29.0,26.0,26.6,1014.2,0.0,1.0
2023-11-16,1.42,1.46,1.4,1.46,10114,28.4,29.2,28.0,29.2,505.7,0.0,1.0
2023-11-17,1.43,1.47,1.4072,1.4238,10173,28.6,29.4,28.144,28.476,508.65,0.0,1.0
2023-11-20,1.42,1.44,1.3708,1.43,26086,28.4,28.8,27.416,28.6,1304.3,0.0,1.0
2023-11-21,1.32,1.4044,1.25,1.4041,32556,26.4,28.088,25.0,28.082,1627.8,0.0,1.0
2023-11-22,1.49,1.5,1.3899,1.3899,41068,29.8,30.0,27.798,27.798,2053.4,0.0,1.0
2023-11-24,1.52,1.53,1.4901,1.53,15226,30.4,30.6,29.802,30.6,761.3,0.0,1.0
2023-11-27,1.46,1.5,1.46,1.465,33143,29.2,30.0,29.2,29.3,1657.15,0.0,1.0
2023-11-28,1.5,1.55,1.45,1.55,14163,30.0,31.0,29.0,31.0,708.15,0.0,1.0
2023-11-29,1.49,1.55,1.4746,1.55,14490,29.8,31.0,29.492,31.0,724.5,0.0,1.0
2023-11-30,1.49,1.49,1.47,1.48,7845,29.8,29.8,29.4,29.6,392.25,0.0,1.0
2023-12-01,1.49,1.5499,1.41,1.5,62912,29.8,30.998,28.2,30.0,3145.6,0.0,1.0
2023-12-04,1.5,1.5,1.45,1.5,76502,30.0,30.0,29.0,30.0,3825.1,0.0,1.0
2023-12-05,1.49,1.51,1.46,1.46,33067,29.8,30.2,29.2,29.2,1653.35,0.0,1.0
2023-12-06,1.5,1.66,1.45,1.485,286241,30.0,33.2,29.0,29.7,14312.05,0.0,1.0
2023-12-07,1.59,1.65,1.51,1.54,99744,31.8,33.0,30.2,30.8,4987.2,0.0,1.0
2023-12-08,1.56,1.635,1.54,1.62,69640,31.2,32.7,30.8,32.4,3482,0.0,1.0
2023-12-11,1.59,1.65,1.57,1.64,97074,31.8,33.0,31.4,32.8,4853.7,0.0,1.0
2023-12-12,1.57,1.65,1.51,1.56,59360,31.4,33.0,30.2,31.2,2968,0.0,1.0
2023-12-13,1.58,1.65,1.54,1.59,53002,31.6,33.0,30.8,31.8,2650.1,0.0,1.0
2023-12-14,1.59,1.65,1.59,1.595,65909,31.8,33.0,31.8,31.9,3295.45,0.0,1.0
2023-12-15,1.57,1.65,1.55,1.65,246293,31.4,33.0,31.0,33.0,12314.65,0.0,1.0
2023-12-18,1.66,1.71,1.6,1.6,241740,33.2,34.2,32.0,32.0,12087,0.0,1.0
2023-12-19,1.6,1.685,1.6,1.65,418867,32.0,33.7,32.0,33.0,20943.35,0.0,1.0
2023-12-20,1.65,1.71,1.62,1.62,130420,33.0,34.2,32.4,32.4,6521,0.0,1.0
2023-12-21,1.65,1.7,1.59,1.59,37210,33.0,34.0,31.8,31.8,1860.5,0.0,1.0
2023-12-22,1.73,1.75,1.63,1.63,159823,34.6,35.0,32.6,32.6,7991.15,0.0,1.0
2023-12-26,1.76,1.8,1.7,1.7,53891,35.2,36.0,34.0,34.0,2694.55,0.0,1.0
2023-12-27,1.82,1.85,1.71,1.71,186780,36.4,37.0,34.2,34.2,9339,0.0,1.0
2023-12-28,1.9,1.93,1.8,1.8,115753,38.0,38.6,36.0,36.0,5787.65,0.0,1.0
2023-12-29,1.84,2.0351,1.84,1.9,381419,36.8,40.702,36.8,38.0,19070.95,0.0,1.0
2024-01-02,1.78,1.83,1.75,1.77,46907,35.6,36.6,35.0,35.4,2345.35,0.0,1.0
2024-01-03,1.9,1.9,1.75,1.76,52109,38.0,38.0,35.0,35.2,2605.45,0.0,1.0
2024-01-04,1.98,2.02,1.8445,1.8805,161408,39.6,40.4,36.89,37.61,8070.4,0.0,1.0
2024-01-05,1.97,2.01,1.8907,2.01,58193,39.4,40.2,37.814,40.2,2909.65,0.0,1.0
2024-01-08,1.95,1.99,1.8401,1.99,22026,39.0,39.8,36.802,39.8,1101.3,0.0,1.0
2024-01-09,1.98,1.99,1.8642,1.9,156575,39.6,39.8,37.284,38.0,7828.75,0.0,1.0
2024-01-10,1.99,1.99,1.94,1.94,145264,39.8,39.8,38.8,38.8,7263.2,0.0,1.0
2024-01-11,1.96,2.0,1.9,2.0,52921,39.2,40.0,38.0,40.0,2646.05,0.0,1.0
2024-01-12,1.97,1.99,1.9303,1.99,53036,39.4,39.8,38.606,39.8,2651.8,0.0,1.0
2024-01-16,1.9,1.97,1.88,1.97,95195,38.0,39.4,37.6,39.4,4759.75,0.0,1.0
2024-01-17,1.95,1.95,1.81,1.8986,134060,39.0,39.0,36.2,37.972,6703,0.0,1.0
2024-01-18,1.95,1.95,1.86,1.95,91330,39.0,39.0,37.2,39.0,4566.5,0.0,1.0
2024-01-19,1.9,1.94,1.78,1.8835,114665,38.0,38.8,35.6,37.67,5733.25,0.0,1.0
2024-01-22,1.98,1.99,1.86,1.92,181362,39.6,39.8,37.2,38.4,9068.1,0.0,1.0
2024-01-23,1.98,2.05,1.9444,1.965,286377,39.6,41.0,38.888,39.3,14318.85,0.0,1.0
2024-01-24,2.01,2.115,1.9,1.985,1222527,40.2,42.3,38.0,39.7,61126.35,0.0,1.0
2024-01-25,1.95,2.01,1.8701,2.0,116062,39.0,40.2,37.402,40.0,5803.1,0.0,1.0
2024-01-26,1.97,1.99,1.955,1.99,33028,39.4,39.8,39.1,39.8,1651.4,0.0,1.0
2024-01-29,2.0,2.07,1.97,2.07,60184,40.0,41.4,39.4,41.4,3009.2,0.0,1.0
2024-01-30,1.99,2.03,1.9724,2.03,25432,39.8,40.6,39.448,40.6,1271.6,0.0,1.0
2024-01-31,2.0,2.03,1.98,2.02,44384,40.0,40.6,39.6,40.4,2219.2,0.0,1.0
2024-02-01,2.11,2.14,2.0,2.06,65600,42.2,42.8,40.0,41.2,3280,0.0,1.0
2024-02-02,2.12,2.14,2.03,2.1,69463,42.4,42.8,40.6,42.0,3473.15,0.0,1.0
2024-02-05,2.08,2.21,2.06,2.14,81782,41.6,44.2,41.2,42.8,4089.1,0.0,1.0
2024-02-06,2.02,2.19,2.02,2.19,112543,40.4,43.8,40.4,43.8,5627.15,0.0,1.0
2024-02-07,2.02,2.06,1.93,2.0,75066,40.4,41.2,38.6,40.0,3753.3,0.0,1.0
2024-02-08,1.99,2.03,1.9423,2.03,64003,39.8,40.6,38.846,40.6,3200.15,0.0,1.0
2024-02-09,1.85,2.03,1.69,1.98,306180,37.0,40.6,33.8,39.6,15309,0.0,1.0
2024-02-12,1.65,1.8794,1.55,1.8,309390,33.0,37.588,31.0,36.0,15469.5,0.0,1.0
2024-02-13,1.58,1.68,1.55,1.63,70986,31.6,33.6,31.0,32.6,3549.3,0.0,1.0
2024-02-14,1.62,1.69,1.56,1.63,51768,32.4,33.8,31.2,32.6,2588.4,0.0,1.0
2024-02-15,1.57,1.62,1.55,1.61,28772,31.4,32.4,31.0,32.2,1438.6,0.0,1.0
2024-02-16,1.48,1.6439,1.42,1.55,118708,29.6,32.878,28.4,31.0,5935.4,0.0,1.0
2024-02-20,1.49,1.56,1.43,1.47,27339,29.8,31.2,28.6,29.4,1366.95,0.0,1.0
2024-02-21,1.46,1.5399,1.46,1.5,23550,29.2,30.798,29.2,30.0,1177.5,0.0,1.0
2024-02-22,1.47,1.51,1.42,1.42,50527,29.4,30.2,28.4,28.4,2526.35,0.0,1.0
2024-02-23,1.58,1.58,1.46,1.47,51715,31.6,31.6,29.2,29.4,2585.75,0.0,1.0
2024-02-26,1.53,1.63,1.43,1.6,47927,30.6,32.6,28.6,32.0,2396.35,0.0,1.0
2024-02-27,1.58,1.63,1.4957,1.51,46423,31.6,32.6,29.914,30.2,2321.15,0.0,1.0
2024-02-28,1.525,1.61,1.46,1.54,37994,30.5,32.2,29.2,30.8,1899.7,0.0,1.0
2024-02-29,1.54,1.65,1.53,1.53,55679,30.8,33.0,30.6,30.6,2783.95,0.0,1.0
2024-03-01,1.58,1.93,1.53,1.9,602015,31.6,38.6,30.6,38.0,30100.75,0.0,1.0
2024-03-04,1.55,1.6229,1.5332,1.6,176422,31.0,32.458,30.664,32.0,8821.1,0.0,1.0
2024-03-05,1.44,1.5589,1.42,1.52,73301,28.8,31.178,28.4,30.4,3665.05,0.0,1.0
2024-03-06,1.53,1.5901,1.4301,1.44,84156,30.6,31.802,28.602,28.8,4207.8,0.0,1.0
2024-03-07,1.5,1.5251,1.46,1.49,43005,30.0,30.502,29.2,29.8,2150.25,0.0,1.0
2024-03-08,1.48,1.52,1.44,1.5,24597,29.6,30.4,28.8,30.0,1229.85,0.0,1.0
2024-03-11,1.52,1.52,1.43,1.48,76153,30.4,30.4,28.6,29.6,3807.65,0.0,1.0
2024-03-12,1.5,1.54,1.45,1.49,44989,30.0,30.8,29.0,29.8,2249.45,0.0,1.0
2024-03-13,1.47,1.51,1.46,1.48,25181,29.4,30.2,29.2,29.6,1259.05,0.0,1.0
2024-03-14,1.41,1.475,1.35,1.46,108819,28.2,29.5,27.0,29.2,5440.95,0.0,1.0
2024-03-15,1.47,1.47,1.38,1.44,46189,29.4,29.4,27.6,28.8,2309.45,0.0,1.0
2024-03-18,1.38,1.54,1.36,1.54,49285,27.6,30.8,27.2,30.8,2464.25,0.0,1.0
2024-03-19,1.38,1.44,1.36,1.36,25242,27.6,28.8,27.2,27.2,1262.1,0.0,1.0
2024-03-20,1.35,1.42,1.33,1.37,67186,27.0,28.4,26.6,27.4,3359.3,0.0,1.0
2024-03-21,1.35,1.445,1.35,1.36,54421,27.0,28.9,27.0,27.2,2721.05,0.0,1.0
2024-03-22,1.38,1.38,1.32,1.35,86795,27.6,27.6,26.4,27.0,4339.75,0.0,1.0
2024-03-25,1.44,1.52,1.42,1.44,104529,28.8,30.4,28.4,28.8,5226.45,0.0,1.0
2024-03-26,1.45,1.5,1.41,1.5,43583,29.0,30.0,28.2,30.0,2179.15,0.0,1.0
2024-03-27,1.44,1.45,1.4,1.44,30255,28.8,29.0,28.0,28.8,1512.75,0.0,1.0
2024-03-28,1.43,1.48,1.43,1.47,24456,28.6,29.6,28.6,29.4,1222.8,0.0,1.0
2024-04-01,1.47,1.47,1.4,1.44,46833,29.4,29.4,28.0,28.8,2341.65,0.0,1.0
2024-04-02,1.49,1.49,1.43,1.45,61952,29.8,29.8,28.6,29.0,3097.6,0.0,1.0
2024-04-03,1.55,1.55,1.45,1.49,95230,31.0,31.0,29.0,29.8,4761.5,0.0,1.0
2024-04-04,1.51,1.53,1.478,1.53,49596,30.2,30.6,29.56,30.6,2479.8,0.0,1.0
2024-04-05,1.4,1.52,1.23,1.31,2317434,28.0,30.4,24.6,26.2,115871.7,0.0,1.0
2024-04-08,1.41,1.45,1.325,1.42,858643,28.2,29.0,26.5,28.4,42932.15,0.0,1.0
2024-04-09,1.27,1.44,1.21,1.44,811556,25.4,28.8,24.2,28.8,40577.8,0.0,1.0
2024-04-10,1.23,1.27,1.15,1.24,400868,24.6,25.4,23.0,24.8,20043.4,0.0,1.0
2024-04-11,1.24,1.26,1.18,1.2,41606,24.8,25.2,23.6,24.0,2080.3,0.0,1.0
2024-04-12,1.23,1.26,1.23,1.25,11410,24.6,25.2,24.6,25.0,570.5,0.0,1.0
2024-04-15,1.25,1.26,1.18,1.24,41729,25.0,25.2,23.6,24.8,2086.45,0.0,1.0
2024-04-16,1.25,1.26,1.21,1.26,46841,25.0,25.2,24.2,25.2,2342.05,0.0,1.0
2024-04-17,1.21,1.23,1.18,1.23,38236,24.2,24.6,23.6,24.6,1911.8,0.0,1.0
2024-04-18,1.25,1.26,1.2,1.22,45441,25.0,25.2,24.0,24.4,2272.05,0.0,1.0
2024-04-19,1.25,1.25,1.21,1.25,47678,25.0,25.0,24.2,25.0,2383.9,0.0,1.0
2024-04-22,1.29,1.3,1.24,1.27,48595,25.8,26.0,24.8,25.4,2429.75,0.0,1.0
2024-04-23,1.28,1.29,1.24,1.25,36906,25.6,25.8,24.8,25.0,1845.3,0.0,1.0
2024-04-24,1.26,1.28,1.255,1.28,7101,25.2,25.6,25.1,25.6,355.05,0.0,1.0
2024-04-25,1.26,1.26,1.23,1.23,15737,25.2,25.2,24.6,24.6,786.85,0.0,1.0
2024-04-26,1.235,1.24,1.21,1.24,13931,24.7,24.8,24.2,24.8,696.55,0.0,1.0
2024-04-29,1.22,1.27,1.21,1.27,37191,24.4,25.4,24.2,25.4,1859.55,0.0,1.0
2024-04-30,1.24,1.26,1.2101,1.26,37472,24.8,25.2,24.202,25.2,1873.6,0.0,1.0
2024-05-01,1.25,1.25,1.23,1.23,8421,25.0,25.0,24.6,24.6,421.05,0.0,1.0
2024-05-02,1.31,1.34,1.24,1.24,60321,26.2,26.8,24.8,24.8,3016.05,0.0,1.0
2024-05-03,1.4,1.4,1.31,1.33,151010,28.0,28.0,26.2,26.6,7550.5,0.0,1.0
2024-05-06,1.52,1.545,1.415,1.43,236823,30.4,30.9,28.3,28.6,11841.15,0.0,1.0
2024-05-07,1.55,1.56,1.39,1.51,204914,31.0,31.2,27.8,30.2,10245.7,0.0,1.0
2024-05-08,1.55,1.57,1.5,1.5,73004,31.0,31.4,30.0,30.0,3650.2,0.0,1.0
2024-05-09,1.55,1.57,1.43,1.51,207807,31.0,31.4,28.6,30.2,10390.35,0.0,1.0
2024-05-10,1.58,1.58,1.48,1.56,100929,31.6,31.6,29.6,31.2,5046.45,0.0,1.0
2024-05-13,1.52,1.6317,1.47,1.63,95821,30.4,32.634,29.4,32.6,4791.05,0.0,1.0
2024-05-14,1.495,1.54,1.44,1.52,187057,29.9,30.8,28.8,30.4,9352.85,0.0,1.0
2024-05-15,1.525,1.53,1.48,1.51,76288,30.5,30.6,29.6,30.2,3814.4,0.0,1.0
2024-05-16,1.56,1.56,1.53,1.53,83629,31.2,31.2,30.6,30.6,4181.45,0.0,1.0
2024-05-17,1.575,1.58,1.56,1.56,50934,31.5,31.6,31.2,31.2,2546.7,0.0,1.0
2024-05-20,1.57,1.59,1.5501,1.59,110844,31.4,31.8,31.002,31.8,5542.2,0.0,1.0
2024-05-21,1.57,1.59,1.56,1.56,90740,31.4,31.8,31.2,31.2,4537,0.0,1.0
2024-05-22,1.52,1.56,1.49,1.56,247745,30.4,31.2,29.8,31.2,12387.25,0.0,1.0
2024-05-23,1.41,1.53,1.4035,1.52,93567,28.2,30.6,28.07,30.4,4678.35,0.0,1.0
2024-05-24,1.45,1.48,1.39,1.44,45924,29.0,29.6,27.8,28.8,2296.2,0.0,1.0
2024-05-28,1.45,1.5199,1.39,1.45,77040,29.0,30.398,27.8,29.0,3852,0.0,1.0
2024-05-29,1.37,1.48,1.37,1.48,38564,27.4,29.6,27.4,29.6,1928.2,0.0,1.0
2024-05-30,1.35,1.4515,1.35,1.37,79009,27.0,29.03,27.0,27.4,3950.45,0.0,1.0
2024-05-31,1.43,1.46,1.3431,1.35,82835,28.6,29.2,26.862,27.0,4141.75,0.0,1.0
2024-06-03,1.34,1.48,1.34,1.45,55014,26.8,29.6,26.8,29.0,2750.7,0.0,1.0
2024-06-04,1.32,1.41,1.32,1.37,44635,26.4,28.2,26.4,27.4,2231.75,0.0,1.0
2024-06-05,1.37,1.3999,1.2,1.31,174229,27.4,27.998,24.0,26.2,8711.45,0.0,1.0
2024-06-06,1.3,1.355,1.3,1.33,43807,26.0,27.1,26.0,26.6,2190.35,0.0,1.0
2024-06-07,1.33,1.39,1.23,1.3,94636,26.6,27.8,24.6,26.0,4731.8,0.0,1.0
2024-06-10,1.39,1.44,1.35,1.35,171137,27.8,28.8,27.0,27.0,8556.85,0.0,1.0
2024-06-11,1.55,1.55,1.3662,1.41,279687,31.0,31.0,27.324,28.2,13984.35,0.0,1.0
2024-06-12,1.54,1.59,1.53,1.53,197832,30.8,31.8,30.6,30.6,9891.6,0.0,1.0
2024-06-13,1.58,1.59,1.5201,1.53,93991,31.6,31.8,30.402,30.6,4699.55,0.0,1.0
2024-06-14,1.6,1.65,1.51,1.54,294913,32.0,33.0,30.2,30.8,14745.65,0.0,1.0
2024-06-17,1.61,1.63,1.59,1.62,254382,32.2,32.6,31.8,32.4,12719.1,0.0,1.0
2024-06-18,1.61,1.64,1.58,1.62,144759,32.2,32.8,31.6,32.4,7237.95,0.0,1.0
2024-06-20,1.61,1.64,1.58,1.62,124942,32.2,32.8,31.6,32.4,6247.1,0.0,1.0
2024-06-21,1.71,1.74,1.581,1.615,1469757,34.2,34.8,31.62,32.3,73487.85,0.0,1.0
2024-06-24,1.65,1.77,1.595,1.67,286754,33.0,35.4,31.9,33.4,14337.7,0.0,1.0
2024-06-25,1.58,1.659,1.46,1.62,127856,31.6,33.18,29.2,32.4,6392.8,0.0,1.0
2024-06-26,1.5,1.56,1.455,1.54,164045,30.0,31.2,29.1,30.8,8202.25,0.0,1.0
2024-06-27,1.5,1.51,1.455,1.485,81912,30.0,30.2,29.1,29.7,4095.6,0.0,1.0
2024-06-28,1.53,1.53,1.48,1.5,146002,30.6,30.6,29.6,30.0,7300.1,0.0,1.0
2024-07-01,1.53,1.54,1.48,1.52,1659625,30.6,30.8,29.6,30.4,82981.25,0.0,1.0
2024-07-02,1.58,1.59,1.5,1.55,126339,31.6,31.8,30.0,31.0,6316.95,0.0,1.0
2024-07-03,1.6,1.63,1.57,1.61,61612,32.0,32.6,31.4,32.2,3080.6,0.0,1.0
2024-07-05,1.57,1.62,1.57,1.61,120827,31.4,32.4,31.4,32.2,6041.35,0.0,1.0
2024-07-08,1.59,1.6243,1.56,1.59,25331,31.8,32.486,31.2,31.8,1266.55,0.0,1.0
2024-07-09,1.62,1.63,1.59,1.63,33308,32.4,32.6,31.8,32.6,1665.4,0.0,1.0
2024-07-10,1.62,1.62,1.5903,1.6,28286,32.4,32.4,31.806,32.0,1414.3,0.0,1.0
2024-07-11,1.66,1.67,1.6,1.6,90533,33.2,33.4,32.0,32.0,4526.65,0.0,1.0
2024-07-12,1.69,1.695,1.63,1.66,107500,33.8,33.9,32.6,33.2,5375,0.0,1.0
2024-07-15,1.72,1.72,1.675,1.68,76370,34.4,34.4,33.5,33.6,3818.5,0.0,1.0
2024-07-16,1.77,1.77,1.71,1.71,97545,35.4,35.4,34.2,34.2,4877.25,0.0,1.0
2024-07-17,1.79,1.81,1.76,1.76,93411,35.8,36.2,35.2,35.2,4670.55,0.0,1.0
2024-07-18,1.78,1.83,1.77,1.8,118571,35.6,36.6,35.4,36.0,5928.55,0.0,1.0
2024-07-19,1.77,1.8,1.75,1.8,22999,35.4,36.0,35.0,36.0,1149.95,0.0,1.0
2024-07-22,1.64,1.78,1.63,1.78,97935,32.8,35.6,32.6,35.6,4896.75,0.0,1.0
2024-07-23,1.65,1.65,1.62,1.63,54476,33.0,33.0,32.4,32.6,2723.8,0.0,1.0
2024-07-24,1.63,1.68,1.6267,1.67,8257,32.6,33.6,32.534,33.4,412.85,0.0,1.0
2024-07-25,1.66,1.7,1.65,1.66,44016,33.2,34.0,33.0,33.2,2200.8,0.0,1.0
2024-07-26,1.72,1.73,1.675,1.73,58941,34.4,34.6,33.5,34.6,2947.05,0.0,1.0
2024-07-29,1.71,1.76,1.69,1.76,31071,34.2,35.2,33.8,35.2,1553.55,0.0,1.0
2024-07-30,1.69,1.72,1.68,1.71,26871,33.8,34.4,33.6,34.2,1343.55,0.0,1.0
2024-07-31,1.645,1.79,1.64,1.69,33425,32.9,35.8,32.8,33.8,1671.25,0.0,1.0
2024-08-01,1.63,1.69,1.58,1.68,48223,32.6,33.8,31.6,33.6,2411.15,0.0,1.0
2024-08-02,1.62,1.63,1.6,1.61,30796,32.4,32.6,32.0,32.2,1539.8,0.0,1.0
2024-08-05,1.57,1.62,1.57,1.58,28958,31.4,32.4,31.4,31.6,1447.9,0.0,1.0
2024-08-06,1.59,1.63,1.59,1.59,32253,31.8,32.6,31.8,31.8,1612.65,0.0,1.0
2024-08-07,1.59,1.61,1.56,1.59,55135,31.8,32.2,31.2,31.8,2756.75,0.0,1.0
2024-08-08,1.64,1.7,1.58,1.65,123153,32.8,34.0,31.6,33.0,6157.65,0.0,1.0
2024-08-09,1.59,1.62,1.58,1.6024,62627,31.8,32.4,31.6,32.048,3131.35,0.0,1.0
2024-08-12,1.61,1.64,1.525,1.5586,65534,32.2,32.8,30.5,31.172,3276.7,0.0,1.0
2024-08-13,1.72,1.74,1.4714,1.4714,94994,34.4,34.8,29.428,29.428,4749.7,0.0,1.0
2024-08-14,1.72,1.75,1.69,1.7,41354,34.4,35.0,33.8,34.0,2067.7,0.0,1.0
2024-08-15,1.735,1.77,1.7,1.73,67234,34.7,35.4,34.0,34.6,3361.7,0.0,1.0
2024-08-16,1.74,1.77,1.71,1.71,96910,34.8,35.4,34.2,34.2,4845.5,0.0,1.0
2024-08-19,1.79,1.805,1.72,1.77,67167,35.8,36.1,34.4,35.4,3358.35,0.0,1.0
2024-08-20,1.74,1.825,1.74,1.8,73226,34.8,36.5,34.8,36.0,3661.3,0.0,1.0
2024-08-21,1.78,1.82,1.76,1.79,68164,35.6,36.4,35.2,35.8,3408.2,0.0,1.0
2024-08-22,1.76,1.87,1.74,1.8081,115908,35.2,37.4,34.8,36.162,5795.4,0.0,1.0
2024-08-23,1.81,1.829,1.77,1.8,64286,36.2,36.58,35.4,36.0,3214.3,0.0,1.0
2024-08-26,1.9,1.91,1.79,1.79,93945,38.0,38.2,35.8,35.8,4697.25,0.0,1.0
2024-08-27,1.85,1.93,1.83,1.9,104354,37.0,38.6,36.6,38.0,5217.7,0.0,1.0
2024-08-28,1.85,1.92,1.82,1.83,97855,37.0,38.4,36.4,36.6,4892.75,0.0,1.0
2024-08-29,1.85,1.86,1.7701,1.8,164448,37.0,37.2,35.402,36.0,8222.4,0.0,1.0
2024-08-30,1.96,2.04,1.83,1.89,252201,39.2,40.8,36.6,37.8,12610.05,0.0,1.0
2024-09-03,1.85,2.0,1.81,1.98,153943,37.0,40.0,36.2,39.6,7697.15,0.0,1.0
2024-09-04,1.83,1.9093,1.81,1.89,95211,36.6,38.186,36.2,37.8,4760.55,0.0,1.0
2024-09-05,1.85,1.87,1.8,1.81,109836,37.0,37.4,36.0,36.2,5491.8,0.0,1.0
2024-09-06,1.85,1.9,1.8,1.86,92363,37.0,38.0,36.0,37.2,4618.15,0.0,1.0
2024-09-09,1.79,1.88,1.785,1.85,74899,35.8,37.6,35.7,37.0,3744.95,0.0,1.0
2024-09-10,1.79,1.8,1.76,1.79,21780,35.8,36.0,35.2,35.8,1089,0.0,1.0
2024-09-11,1.79,1.8,1.76,1.77,70472,35.8,36.0,35.2,35.4,3523.6,0.0,1.0
2024-09-12,1.8,1.86,1.78,1.81,47948,36.0,37.2,35.6,36.2,2397.4,0.0,1.0
2024-09-13,1.77,1.84,1.77,1.81,43928,35.4,36.8,35.4,36.2,2196.4,0.0,1.0
2024-09-16,1.79,1.83,1.79,1.81,70124,35.8,36.6,35.8,36.2,3506.2,0.0,1.0
2024-09-17,1.795,1.8284,1.79,1.81,162324,35.9,36.568,35.8,36.2,8116.2,0.0,1.0
2024-09-18,1.74,1.83,1.74,1.79,104282,34.8,36.6,34.8,35.8,5214.1,0.0,1.0
2024-09-19,1.78,1.8,1.775,1.775,68417,35.6,36.0,35.5,35.5,3420.85,0.0,1.0
2024-09-20,1.8,1.85,1.76,1.79,833093,36.0,37.0,35.2,35.8,41654.65,0.0,1.0
2024-09-23,1.59,1.79,1.59,1.79,2003034,31.8,35.8,31.8,35.8,100151.7,0.0,1.0
2024-09-24,1.68,1.73,1.59,1.59,175024,33.6,34.6,31.8,31.8,8751.2,0.0,1.0
2024-09-25,1.7,1.73,1.691,1.72,44765,34.0,34.6,33.82,34.4,2238.25,0.0,1.0
2024-09-26,1.7,1.74,1.67,1.71,67161,34.0,34.8,33.4,34.2,3358.05,0.0,1.0
2024-09-27,1.71,1.72,1.66,1.6614,26693,34.2,34.4,33.2,33.228,1334.65,0.0,1.0
2024-09-30,1.78,1.785,1.72,1.74,147703,35.6,35.7,34.4,34.8,7385.15,0.0,1.0
2024-10-01,1.77,1.8,1.74,1.79,134435,35.4,36.0,34.8,35.8,6721.75,0.0,1.0
2024-10-02,1.75,1.755,1.7246,1.75,142425,35.0,35.1,34.492,35.0,7121.25,0.0,1.0
2024-10-03,1.69,1.75,1.675,1.75,486540,33.8,35.0,33.5,35.0,24327,0.0,1.0
2024-10-04,1.69,1.7499,1.665,1.73,70889,33.8,34.998,33.3,34.6,3544.45,0.0,1.0
2024-10-07,1.69,1.7,1.65,1.7,50817,33.8,34.0,33.0,34.0,2540.85,0.0,1.0
2024-10-08,1.68,1.7086,1.68,1.68,84720,33.6,34.172,33.6,33.6,4236,0.0,1.0
2024-10-09,1.64,1.6995,1.63,1.67,97418,32.8,33.99,32.6,33.4,4870.9,0.0,1.0
2024-10-10,1.7,1.7,1.62,1.66,105953,34.0,34.0,32.4,33.2,5297.65,0.0,1.0
2024-10-11,1.69,1.72,1.674,1.7,73868,33.8,34.4,33.48,34.0,3693.4,0.0,1.0
2024-10-14,1.6,1.67,1.56,1.66,247508,32.0,33.4,31.2,33.2,12375.4,0.0,1.0
2024-10-15,1.62,1.65,1.61,1.65,23343,32.4,33.0,32.2,33.0,1167.15,0.0,1.0
2024-10-16,1.66,1.67,1.5938,1.6288,251883,33.2,33.4,31.876,32.576,12594.15,0.0,1.0
2024-10-17,1.63,1.68,1.613,1.68,51660,32.6,33.6,32.26,33.6,2583,0.0,1.0
2024-10-18,1.61,1.63,1.6,1.63,70255,32.2,32.6,32.0,32.6,3512.75,0.0,1.0
2024-10-21,1.6,1.63,1.57,1.61,168944,32.0,32.6,31.4,32.2,8447.2,0.0,1.0
2024-10-22,1.61,1.64,1.55,1.58,57987,32.2,32.8,31.0,31.6,2899.35,0.0,1.0
2024-10-23,1.58,1.72,1.5624,1.5624,932330,31.6,34.4,31.248,31.248,46616.5,0.0,1.0
2024-10-24,1.63,1.66,1.59,1.6,104096,32.6,33.2,31.8,32.0,5204.8,0.0,1.0
2024-10-25,1.64,1.6699,1.6,1.66,51839,32.8,33.398,32.0,33.2,2591.95,0.0,1.0
2024-10-28,1.6,1.64,1.59,1.64,47229,32.0,32.8,31.8,32.8,2361.45,0.0,1.0
2024-10-29,1.65,1.65,1.6,1.6,62503,33.0,33.0,32.0,32.0,3125.15,0.0,1.0
2024-10-30,1.66,1.69,1.62,1.62,66802,33.2,33.8,32.4,32.4,3340.1,0.0,1.0
2024-10-31,1.7,1.7197,1.61,1.68,132907,34.0,34.394,32.2,33.6,6645.35,0.0,1.0
2024-11-01,1.3,1.67,1.28,1.67,556069,26.0,33.4,25.6,33.4,27803.45,0.0,1.0
2024-11-04,1.39,1.48,1.38,1.48,470218,27.8,29.6,27.6,29.6,23510.9,0.0,1.0
2024-11-05,1.34,1.46,1.33,1.46,1247214,26.8,29.2,26.6,29.2,62360.7,0.0,1.0
2024-11-06,1.33,1.3999,1.31,1.36,982956,26.6,27.998,26.2,27.2,49147.8,0.0,1.0
2024-11-07,1.33,1.37,1.285,1.37,394064,26.6,27.4,25.7,27.4,19703.2,0.0,1.0
2024-11-08,1.37,1.37,1.29,1.36,704516,27.4,27.4,25.8,27.2,35225.8,0.0,1.0
2024-11-11,1.41,1.425,1.35,1.37,436955,28.2,28.5,27.0,27.4,21847.75,0.0,1.0
2024-11-12,1.4,1.45,1.39,1.41,327348,28.0,29.0,27.8,28.2,16367.4,0.0,1.0
2024-11-13,1.4,1.43,1.375,1.39,375321,28.0,28.6,27.5,27.8,18766.05,0.0,1.0
2024-11-14,1.4,1.4095,1.36,1.4,265820,28.0,28.19,27.2,28.0,13291,0.0,1.0
2024-11-15,1.345,1.4,1.32,1.38,482913,26.9,28.0,26.4,27.6,24145.65,0.0,1.0
2024-11-18,1.26,1.33,1.26,1.33,994241,25.2,26.6,25.2,26.6,49712.05,0.0,1.0
2024-11-19,1.24,1.29,1.1901,1.26,599619,24.8,25.8,23.802,25.2,29980.95,0.0,1.0
2024-11-20,1.19,1.265,1.11,1.23,1715348,23.8,25.3,22.2,24.6,85767.4,0.0,1.0
2024-11-21,1.2,1.275,1.14,1.16,5233571,24.0,25.5,22.8,23.2,261678.55,0.0,1.0
2024-11-22,1.28,1.31,1.22,1.24,703628,25.6,26.2,24.4,24.8,35181.4,0.0,1.0
2024-11-25,1.33,1.37,1.28,1.28,629844,26.6,27.4,25.6,25.6,31492.2,0.0,1.0
2024-11-26,1.435,1.47,1.34,1.36,529986,28.7,29.4,26.8,27.2,26499.3,0.0,1.0
2024-11-27,1.425,1.5,1.42,1.45,289797,28.5,30.0,28.4,29.0,14489.85,0.0,1.0
2024-11-29,1.44,1.48,1.42,1.44,173213,28.8,29.6,28.4,28.8,8660.65,0.0,1.0
2024-12-02,1.36,1.44,1.345,1.44,272949,27.2,28.8,26.9,28.8,13647.45,0.0,1.0
2024-12-03,1.36,1.4,1.31,1.37,194085,27.2,28.0,26.2,27.4,9704.25,0.0,1.0
2024-12-04,1.35,1.4,1.215,1.36,503881,27.0,28.0,24.3,27.2,25194.05,0.0,1.0
2024-12-05,1.31,1.375,1.29,1.34,118306,26.2,27.5,25.8,26.8,5915.3,0.0,1.0
2024-12-06,1.35,1.375,1.26,1.31,361461,27.0,27.5,25.2,26.2,18073.05,0.0,1.0
2024-12-09,1.36,1.39,1.285,1.33,313083,27.2,27.8,25.7,26.6,15654.15,0.0,1.0
2024-12-10,1.32,1.3778,1.27,1.35,249456,26.4,27.556,25.4,27.0,12472.8,0.0,1.0
2024-12-11,1.3,1.35,1.24,1.3,361098,26.0,27.0,24.8,26.0,18054.9,0.0,1.0
2024-12-12,1.29,1.3,1.255,1.3,166788,25.8,26.0,25.1,26.0,8339.4,0.0,1.0
2024-12-13,1.34,1.37,1.28,1.29,223491,26.8,27.4,25.6,25.8,11174.55,0.0,1.0
2024-12-16,1.37,1.4,1.33,1.33,210145,27.4,28.0,26.6,26.6,10507.25,0.0,1.0
2024-12-17,1.39,1.415,1.355,1.37,169684,27.8,28.3,27.1,27.4,8484.2,0.0,1.0
2024-12-18,1.34,1.4295,1.33,1.42,273056,26.8,28.59,26.6,28.4,13652.8,0.0,1.0
2024-12-19,1.36,1.39,1.3107,1.37,153045,27.2,27.8,26.214,27.4,7652.25,0.0,1.0
2024-12-20,1.57,1.61,1.3201,1.35,752510,31.4,32.2,26.402,27.0,37625.5,0.0,1.0
2024-12-23,1.47,1.57,1.45,1.57,201307,29.4,31.4,29.0,31.4,10065.35,0.0,1.0
2024-12-24,1.46,1.49,1.42,1.46,66656,29.2,29.8,28.4,29.2,3332.8,0.0,1.0
2024-12-26,1.46,1.48,1.42,1.48,137875,29.2,29.6,28.4,29.6,6893.75,0.0,1.0
2024-12-27,1.48,1.49,1.4199,1.44,251880,29.6,29.8,28.398,28.8,12594,0.0,1.0
2024-12-30,1.46,1.51,1.42,1.51,169073,29.2,30.2,28.4,30.2,8453.65,0.0,1.0
2024-12-31,1.53,1.56,1.44,1.44,227436,30.6,31.2,28.8,28.8,11371.8,0.0,1.0
2025-01-02,1.48,1.52,1.46,1.52,97933,29.6,30.4,29.2,30.4,4896.65,0.0,1.0
2025-01-03,1.48,1.49,1.43,1.47,346065,29.6,29.8,28.6,29.4,17303.25,0.0,1.0
2025-01-06,1.45,1.51,1.45,1.51,467608,29.0,30.2,29.0,30.2,23380.4,0.0,1.0
2025-01-07,1.49,1.55,1.43,1.55,296936,29.8,31.0,28.6,31.0,14846.8,0.0,1.0
2025-01-08,1.48,1.48,1.41,1.47,401301,29.6,29.6,28.2,29.4,20065.05,0.0,1.0
2025-01-10,1.27,1.5109,1.24,1.51,625963,25.4,30.218,24.8,30.2,31298.15,0.0,1.0
2025-01-13,1.24,1.2999,1.1801,1.27,322049,24.8,25.998,23.602,25.4,16102.45,0.0,1.0
2025-01-14,1.13,1.26,1.13,1.25,474216,22.6,25.2,22.6,25.0,23710.8,0.0,1.0
2025-01-15,1.11,1.2253,1.1,1.22,424739,22.2,24.506,22.0,24.4,21236.95,0.0,1.0
2025-01-16,1.14,1.16,1.09,1.12,346446,22.8,23.2,21.8,22.4,17322.3,0.0,1.0
2025-01-17,1.15,1.17,1.11,1.14,195627,23.0,23.4,22.2,22.8,9781.35,0.0,1.0
2025-01-21,1.07,1.178,1.07,1.16,609193,21.4,23.56,21.4,23.2,30459.65,0.0,1.0
2025-01-22,0.997,1.14,0.997,1.1,1120588,19.94,22.8,19.94,22.0,56029.4,0.0,1.0
2025-01-23,0.9005,1.03,0.8568,1.0,1167906,18.01,20.6,17.136,20.0,58395.3,0.0,1.0
2025-01-24,1.03,1.05,0.9,0.9,482905,20.6,21.0,18.0,18.0,24145.25,0.0,1.0
2025-01-27,1.05,1.09,0.975,1.04,463282,21.0,21.8,19.5,20.8,23164.1,0.0,1.0
2025-01-28,1.05,1.08,1.0,1.08,424509,21.0,21.6,20.0,21.6,21225.45,0.0,1.0
2025-01-29,1.04,1.05,1.0,1.04,113490,20.8,21.0,20.0,20.8,5674.5,0.0,1.0
2025-01-30,1.04,1.08,1.0,1.06,1196694,20.8,21.6,20.0,21.2,59834.7,0.0,1.0
2025-01-31,1.03,1.08,1.005,1.06,246700,20.6,21.6,20.1,21.2,12335,0.0,1.0
2025-02-03,1.01,1.05,0.9952,1.0,193671,20.2,21.0,19.904,20.0,9683.55,0.0,1.0
2025-02-04,1.0,1.02,0.98,1.01,271203,20.0,20.4,19.6,20.2,13560.15,0.0,1.0
2025-02-05,1.05,1.08,0.9999,1.0,1014235,21.0,21.6,19.998,20.0,50711.75,0.0,1.0
2025-02-06,1.04,1.07,1.02,1.07,239181,20.8,21.4,20.4,21.4,11959.05,0.0,1.0
2025-02-07,1.0,1.03,0.99,1.02,239635,20.0,20.6,19.8,20.4,11981.75,0.0,1.0
2025-02-10,0.95,1.0099,0.95,1.0,371012,19.0,20.198,19.0,20.0,18550.6,0.0,1.0
2025-02-11,0.9503,0.9722,0.9,0.9373,579850,19.006,19.444,18.0,18.746,28992.5,0.0,1.0
2025-02-12,0.94,0.9991,0.924,0.99,171919,18.8,19.982,18.48,19.8,8595.95,0.0,1.0
2025-02-13,0.963,0.9801,0.9267,0.96,235370,19.26,19.602,18.534,19.2,11768.5,0.0,1.0
2025-02-14,0.985,1.0127,0.954,0.98,199726,19.7,20.254,19.08,19.6,9986.3,0.0,1.0
2025-02-18,0.9702,1.02,0.97,1.02,231779,19.404,20.4,19.4,20.4,11588.95,0.0,1.0
2025-02-19,0.9452,1.02,0.922,0.98,171908,18.904,20.4,18.44,19.6,8595.4,0.0,1.0
2025-02-20,0.9209,0.99,0.9045,0.95,107880,18.418,19.8,18.09,19.0,5394,0.0,1.0
2025-02-21,0.882,0.9686,0.875,0.92,241861,17.64,19.372,17.5,18.4,12093.05,0.0,1.0
2025-02-24,0.837,0.93,0.813,0.89,265647,16.74,18.6,16.26,17.8,13282.35,0.0,1.0
2025-02-25,0.8006,0.8861,0.7526,0.84,328402,16.012,17.722,15.052,16.8,16420.1,0.0,1.0
2025-02-26,0.8317,0.8499,0.81,0.81,88325,16.634,16.998,16.2,16.2,4416.25,0.0,1.0
2025-02-27,0.8131,0.845,0.7936,0.844,106316,16.262,16.9,15.872,16.88,5315.8,0.0,1.0
2025-02-28,0.793,0.8454,0.7501,0.82,158697,15.86,16.908,15.002,16.4,7934.85,0.0,1.0
2025-03-03,0.713,0.85,0.7002,0.83,439558,14.26,17.0,14.004,16.6,21977.9,0.0,1.0
2025-03-04,0.72,0.875,0.635,0.6377,5388168,14.4,17.5,12.7,12.754,269408.4,0.0,1.0
2025-03-05,0.87,0.9566,0.71,0.74,881331,17.4,19.132,14.2,14.8,44066.55,0.0,1.0
2025-03-06,0.85,0.924,0.808348,0.9,358939,17.0,18.48,16.16696,18.0,17946.95,0.0,1.0
2025-03-07,0.8622,0.9033,0.84,0.8771,348812,17.244,18.066,16.8,17.542,17440.6,0.0,1.0
2025-03-10,0.806,0.9,0.775,0.861,253347,16.12,18.0,15.5,17.22,12667.35,0.0,1.0
2025-03-11,0.8161,0.826,0.766,0.81,224584,16.322,16.52,15.32,16.2,11229.2,0.0,1.0
2025-03-12,0.781,0.8325,0.75,0.81,419220,15.62,16.65,15.0,16.2,20961,0.0,1.0
2025-03-13,0.7433,0.7864,0.7346,0.77,235179,14.866,15.728,14.692,15.4,11758.95,0.0,1.0
2025-03-14,0.7221,0.75,0.705,0.739,169021,14.442,15.0,14.1,14.78,8451.05,0.0,1.0
2025-03-17,0.7499,0.803,0.7003,0.7312,214679,14.998,16.06,14.006,14.624,10733.95,0.0,1.0
2025-03-18,0.7636,0.7895,0.75,0.76,106366,15.272,15.79,15.0,15.2,5318.3,0.0,1.0
2025-03-19,0.8161,0.817899,0.7637,0.77,186228,16.322,16.35798,15.274,15.4,9311.4,0.0,1.0
2025-03-20,0.8153,0.858,0.78,0.81,140261,16.306,17.16,15.6,16.2,7013.05,0.0,1.0
2025-03-21,0.8463,0.8772,0.7902,0.82,170549,16.926,17.544,15.804,16.4,8527.45,0.0,1.0
2025-03-24,0.8305,0.8517,0.8,0.823,139536,16.61,17.034,16.0,16.46,6976.8,0.0,1.0
2025-03-25,0.8049,0.85,0.7755,0.82,196590,16.098,17.0,15.51,16.4,9829.5,0.0,1.0
2025-03-26,0.752,0.8312,0.73,0.8312,221604,15.04,16.624,14.6,16.624,11080.2,0.0,1.0
2025-03-27,0.7128,0.7516,0.7,0.75,754831,14.256,15.032,14.0,15.0,37741.55,0.0,1.0
2025-03-28,0.67,0.775399,0.67,0.72,163028,13.4,15.50798,13.4,14.4,8151.4,0.0,1.0
2025-03-31,0.6252,0.7,0.6252,0.68,202544,12.504,14.0,12.504,13.6,10127.2,0.0,1.0
2025-04-01,0.6061,0.7488,0.5921,0.632,530594,12.122,14.976,11.842,12.64,26529.7,0.0,1.0
2025-04-02,0.6277,0.68,0.61,0.61,556169,12.554,13.6,12.2,12.2,27808.45,0.0,1.0
2025-04-03,0.5947,0.64,0.5947,0.63,382170,11.894,12.8,11.894,12.6,19108.5,0.0,1.0
2025-04-04,0.5704,0.619,0.5416,0.602,655815,11.408,12.38,10.832,12.04,32790.75,0.0,1.0
2025-04-07,0.5792,0.605299,0.5114,0.55,348566,11.584,12.10598,10.228,11.0,17428.3,0.0,1.0
2025-04-08,0.5867,0.6798,0.571,0.575,191626,11.734,13.596,11.42,11.5,9581.3,0.0,1.0
2025-04-09,0.5454,0.6044,0.5306,0.584,554421,10.908,12.088,10.612,11.68,27721.05,0.0,1.0
2025-04-10,0.57,0.57,0.535,0.56,299736,11.4,11.4,10.7,11.2,14986.8,0.0,1.0
2025-04-11,0.53,0.57,0.5299,0.57,439727,10.6,11.4,10.598,11.4,21986.35,0.0,1.0
2025-04-14,0.605,0.605,0.55,0.551,270134,12.1,12.1,11.0,11.02,13506.7,0.0,1.0
2025-04-15,0.572,0.6479,0.5652,0.6,233486,11.44,12.958,11.304,12.0,11674.3,0.0,1.0
2025-04-16,0.5536,0.6158,0.5442,0.5756,171968,11.072,12.316,10.884,11.512,8598.4,0.0,1.0
2025-04-17,0.549,0.5776,0.5365,0.55,348570,10.98,11.552,10.73,11.0,17428.5,0.0,1.0
2025-04-21,0.5,0.5749,0.4833,0.5589,450590,10.0,11.498,9.666,11.178,22529.5,0.0,1.0
2025-04-22,0.49,0.5199,0.4876,0.508,747681,9.8,10.398,9.752,10.16,37384.05,0.0,1.0
2025-04-23,0.4952,0.5199,0.45,0.513,500444,9.904,10.398,9.0,10.26,25022.2,0.0,1.0
2025-04-24,0.5712,0.5929,0.4943,0.502,807669,11.424,11.858,9.886,10.04,40383.45,0.0,1.0
2025-04-25,0.539,0.5999,0.5129,0.59,842608,10.78,11.998,10.258,11.8,42130.4,0.0,1.0
2025-04-28,0.5727,0.598,0.55,0.55,235010,11.454,11.96,11.0,11.0,11750.5,0.0,1.0
2025-04-29,0.5354,0.5995,0.5275,0.5995,198226,10.708,11.99,10.55,11.99,9911.3,0.0,1.0
2025-04-30,0.5344,0.57,0.5105,0.5407,148709,10.688,11.4,10.21,10.814,7435.45,0.0,1.0
2025-05-01,0.526,0.5586,0.5201,0.5344,82554,10.52,11.172,10.402,10.688,4127.7,0.0,1.0
2025-05-02,0.518,0.58,0.513,0.54,244025,10.36,11.6,10.26,10.8,12201.25,0.0,1.0
2025-05-05,0.4743,0.527,0.466,0.527,930500,9.486,10.54,9.32,10.54,46525,0.0,1.0
2025-05-06,0.4481,0.5,0.4413,0.48,277088,8.962,10.0,8.826,9.6,13854.4,0.0,1.0
2025-05-07,0.4237,0.4607,0.4076,0.4607,556711,8.474,9.214,8.152,9.214,27835.55,0.0,1.0
2025-05-08,0.3478,0.442,0.34,0.42,2906525,6.956,8.84,6.8,8.4,145326.25,0.0,1.0
2025-05-09,0.3716,0.3795,0.3519,0.3519,2375070,7.432,7.59,7.038,7.038,118753.5,0.0,1.0
2025-05-12,0.3594,0.419,0.34,0.415,1116673,7.188,8.38,6.8,8.3,55833.65,0.0,1.0
2025-05-13,0.3591,0.37095,0.328,0.36,1731122,7.182,7.419,6.56,7.2,86556.1,0.0,1.0
2025-05-14,0.22,0.3003,0.195,0.3003,4323659,4.4,6.006,3.9,6.006,216182.95,0.0,1.0
2025-05-15,0.22,0.2408,0.1718,0.2087,17166750,4.4,4.816,3.436,4.174,858337.5,0.0,1.0
2025-05-16,0.3012,0.3498,0.22,0.22,45896218,6.024,6.996,4.4,4.4,2294810.9,0.0,1.0
2025-05-19,0.301,0.38,0.27,0.301,6201742,6.02,7.6,5.4,6.02,310087.1,0.0,1.0
2025-05-20,0.2708,0.2899,0.2541,0.2868,37680354,5.416,5.798,5.082,5.736,1884017.7,0.0,1.0
2025-05-21,0.3951,0.5147,0.3601,0.3936,357533180,7.902,10.294,7.202,7.872,17876659,0.0,1.0
2025-05-22,0.3559,0.3995,0.3425,0.3578,13086945,7.118,7.99,6.85,7.156,654347.25,0.0,1.0
2025-05-23,0.3426,0.3679,0.34,0.364,3823727,6.852,7.358,6.8,7.28,191186.35,0.0,1.0
2025-05-27,0.3464,0.36,0.3047,0.3456,3420273,6.928,7.2,6.094,6.912,171013.65,0.0,1.0
2025-05-28,0.3432,0.36985,0.33,0.34,2706966,6.864,7.397,6.6,6.8,135348.3,0.0,1.0
2025-05-29,0.3255,0.3415,0.307,0.3394,2414529,6.51,6.83,6.14,6.788,120726.45,0.0,1.0
2025-05-30,0.302,0.3262,0.2906,0.3202,2133091,6.04,6.524,5.812,6.404,106654.55,0.0,1.0
2025-06-02,0.3098,0.3263,0.3,0.3001,1308991,6.196,6.526,6.0,6.002,65449.55,0.0,1.0
2025-06-03,0.3006,0.3133,0.271,0.304,1737912,6.012,6.266,5.42,6.08,86895.6,0.0,1.0
2025-06-04,0.2962,0.314,0.2932,0.3021,1230829,5.924,6.28,5.864,6.042,61541.45,0.0,1.0
2025-06-05,0.2818,0.2962,0.2651,0.291,1899572,5.636,5.924,5.302,5.82,94978.6,0.0,1.0
2025-06-06,0.3029,0.31,0.275,0.2813,2445216,6.058,6.2,5.5,5.626,122260.8,0.0,1.0
2025-06-09,0.2897,0.2981,0.28,0.2908,1863842,5.794,5.962,5.6,5.816,93192.1,0.0,1.0
2025-06-10,0.33,0.33,0.275,0.27585,11243241,6.6,6.6,5.5,5.517,562162.05,0.0,1.0
2025-06-11,0.3196,0.3267,0.3,0.3198,1919886,6.392,6.534,6.0,6.396,95994.3,0.0,1.0
2025-06-12,0.2999,0.3196,0.2923,0.31,1027591,5.998,6.392,5.846,6.2,51379.55,0.0,1.0
2025-06-13,0.2867,0.2997,0.28,0.2983,746139,5.734,5.994,5.6,5.966,37306.95,0.0,1.0
2025-06-16,0.2878,0.3,0.281,0.2888,1213187,5.756,6.0,5.62,5.776,60659.35,0.0,1.0
2025-06-17,0.2845,0.295,0.2726,0.2899,1258914,5.69,5.9,5.452,5.798,62945.7,0.0,1.0
2025-06-18,0.2762,0.2872,0.272,0.2793,1505242,5.524,5.744,5.44,5.586,75262.1,0.0,1.0
2025-06-20,0.262,0.2866,0.2602,0.2762,1356865,5.24,5.732,5.204,5.524,67843.25,0.0,1.0
2025-06-23,0.2687,0.273799,0.25,0.2642,1199381,5.374,5.47598,5.0,5.284,59969.05,0.0,1.0
2025-06-24,0.2752,0.2821,0.2601,0.2688,958233,5.504,5.642,5.202,5.376,47911.65,0.0,1.0
2025-06-25,0.2699,0.278,0.2625,0.276,540802,5.398,5.56,5.25,5.52,27040.1,0.0,1.0
2025-06-26,0.2767,0.2816,0.265,0.265,1041085,5.534,5.632,5.3,5.3,52054.25,0.0,1.0
2025-06-27,0.2503,0.276,0.2503,0.2748,1060389,5.006,5.52,5.006,5.496,53019.45,0.0,1.0
2025-06-30,0.2822,0.2865,0.26,0.265,1725951,5.644,5.73,5.2,5.3,86297.55,0.0,1.0
2025-07-01,0.287,0.305,0.2732,0.2817,1455664,5.74,6.1,5.464,5.634,72783.2,0.0,1.0
2025-07-02,0.275,0.2929,0.271,0.2929,633379,5.5,5.858,5.42,5.858,31668.95,0.0,1.0
2025-07-03,0.2716,0.29,0.27,0.2873,505376,5.432,5.8,5.4,5.746,25268.8,0.0,1.0
2025-07-07,0.2758,0.282,0.265,0.2717,636829,5.516,5.64,5.3,5.434,31841.45,0.0,1.0
2025-07-08,0.294,0.3037,0.2758,0.2785,1105867,5.88,6.074,5.516,5.57,55293.35,0.0,1.0
2025-07-09,0.3161,0.319,0.2998,0.3029,1240161,6.322,6.38,5.996,6.058,62008.05,0.0,1.0
2025-07-10,0.3054,0.32,0.304,0.3142,580757,6.108,6.4,6.08,6.284,29037.85,0.0,1.0
2025-07-11,0.3086,0.3175,0.3,0.3175,462716,6.172,6.35,6.0,6.35,23135.8,0.0,1.0
2025-07-14,0.3127,0.315,0.2916,0.3,520623,6.254,6.3,5.832,6.0,26031.15,0.0,1.0
2025-07-15,0.3062,0.3148,0.3,0.3148,524602,6.124,6.296,6.0,6.296,26230.1,0.0,1.0
2025-07-16,0.3065,0.3141,0.2925,0.3058,344473,6.13,6.282,5.85,6.116,17223.65,0.0,1.0
2025-07-17,0.3106,0.3218,0.3,0.32,943169,6.212,6.436,6.0,6.4,47158.45,0.0,1.0
2025-07-18,0.3193,0.32,0.303,0.32,587530,6.386,6.4,6.06,6.4,29376.5,0.0,1.0
2025-07-21,0.35,0.35919,0.3201,0.3225,2083431,7.0,7.1838,6.402,6.45,104171.55,0.0,1.0
2025-07-22,0.36,0.3698,0.3356,0.351,1488506,7.2,7.396,6.712,7.02,74425.3,0.0,1.0
2025-07-23,0.4248,0.4363,0.369,0.37,3412539,8.496,8.726,7.38,7.4,170626.95,0.0,1.0
2025-07-24,0.4177,0.4248,0.3808,0.4235,1903813,8.354,8.496,7.616,8.47,95190.65,0.0,1.0
2025-07-25,0.4461,0.4495,0.41,0.42,1547649,8.922,8.99,8.2,8.4,77382.45,0.0,1.0
2025-07-28,0.417,0.4549,0.4036,0.45,1509475,8.34,9.098,8.072,9.0,75473.75,0.0,1.0
2025-07-29,0.3881,0.44,0.3702,0.44,1376391,7.762,8.8,7.404,8.8,68819.55,0.0,1.0
2025-07-30,0.3785,0.4049,0.3634,0.3979,738147,7.57,8.098,7.268,7.958,36907.35,0.0,1.0
2025-07-31,0.3517,0.3875,0.3435,0.3875,844369,7.034,7.75,6.87,7.75,42218.45,0.0,1.0
2025-08-01,0.3632,0.3679,0.3309,0.3463,471241,7.264,7.358,6.618,6.926,23562.05,0.0,1.0
2025-08-04,0.3842,0.3954,0.3654,0.37,511266,7.684,7.908,7.308,7.4,25563.3,0.0,1.0
2025-08-05,0.423,0.425,0.3883,0.3883,1657978,8.46,8.5,7.766,7.766,82898.9,0.0,1.0
2025-08-06,0.39,0.473999,0.38384,0.47,3821643,7.8,9.47998,7.6768,9.4,191082.15,0.0,1.0
2025-08-07,0.447,0.4536,0.39,0.407,3992845,8.94,9.072,7.8,8.14,199642.25,0.0,1.0
2025-08-08,0.4005,0.422,0.38005,0.41,1144094,8.01,8.44,7.601,8.2,57204.7,0.0,1.0
2025-08-11,0.3903,0.4249,0.3702,0.3744,1130647,7.806,8.498,7.404,7.488,56532.35,0.0,1.0
2025-08-12,0.411,0.4215,0.3801,0.4,936173,8.22,8.43,7.602,8.0,46808.65,0.0,1.0
2025-08-13,0.3835,0.4329,0.3743,0.4199,962117,7.67,8.658,7.486,8.398,48105.85,0.0,1.0
2025-08-14,0.397,0.3994,0.372,0.38,866821,7.94,7.988,7.44,7.6,43341.05,0.0,1.0
2025-08-15,0.3963,0.4085,0.3801,0.4085,515003,7.926,8.17,7.602,8.17,25750.15,0.0,1.0
2025-08-18,0.425,0.43,0.3879,0.392,1018299,8.5,8.6,7.758,7.84,50914.95,0.0,1.0
2025-08-19,0.4067,0.429899,0.3997,0.4186,566301,8.134,8.59798,7.994,8.372,28315.05,0.0,1.0
2025-08-20,0.4101,0.4143,0.3844,0.41,485531,8.202,8.286,7.688,8.2,24276.55,0.0,1.0
2025-08-21,0.4238,0.4294,0.3914,0.4028,761199,8.476,8.588,7.828,8.056,38059.95,0.0,1.0
2025-08-22,0.4534,0.4599,0.41,0.4238,1872267,9.068,9.198,8.2,8.476,93613.35,0.0,1.0
2025-08-25,0.4895,0.4976,0.4516,0.455,1839783,9.79,9.952,9.032,9.1,91989.15,0.0,1.0
2025-08-26,0.465,0.488,0.4649,0.4824,888081,9.3,9.76,9.298,9.648,44404.05,0.0,1.0
2025-08-27,0.47,0.479299,0.453,0.4687,364989,9.4,9.58598,9.06,9.374,18249.45,0.0,1.0
2025-08-28,0.4464,0.475,0.44,0.4725,598706,8.928,9.5,8.8,9.45,29935.3,0.0,1.0
2025-08-29,0.4266,0.459999,0.4162,0.4475,5301242,8.532,9.19998,8.324,8.95,265062.1,0.0,1.0
2025-09-02,0.4336,0.462,0.423,0.423,753421,8.672,9.24,8.46,8.46,37671.05,0.0,1.0
2025-09-03,0.422,0.4427,0.4105,0.44,550743,8.44,8.854,8.21,8.8,27537.15,0.0,1.0
2025-09-04,0.4433,0.5402,0.4101,0.5402,59093302,8.866,10.804,8.202,10.804,2954665.1,0.0,1.0
2025-09-05,0.4414,0.4575,0.42,0.4415,3412787,8.828,9.15,8.4,8.83,170639.35,0.0,1.0
2025-09-08,0.4322,0.46,0.4208,0.4279,3684793,8.644,9.2,8.416,8.558,184239.65,0.0,1.0
2025-09-09,0.4642,0.48,0.4235,0.43,3304382,9.284,9.6,8.47,8.6,165219.1,0.0,1.0
2025-09-10,0.5216,0.53,0.4581,0.47,2962084,10.432,10.6,9.162,9.4,148104.2,0.0,1.0
2025-09-11,0.413,0.4355,0.3723,0.38,7945629,8.26,8.71,7.446,7.6,397281.45,0.0,1.0
2025-09-12,0.3751,0.42,0.3531,0.4121,3536366,7.502,8.4,7.062,8.242,176818.3,0.0,1.0
2025-09-15,7.6,7.85,7.0706,7.25,192107,7.6,7.85,7.0706,7.25,192107,0.0,0.05
2025-09-16,6.56,7.59,6.4,7.4,262044,6.56,7.59,6.4,7.4,262044,0.0,1.0
2025-09-17,6.21,6.77,5.74,6.54,256265,6.21,6.77,5.74,6.54,256265,0.0,1.0
2025-09-18,6.73,6.96,6.02,6.04,143725,6.73,6.96,6.02,6.04,143725,0.0,1.0
2025-09-19,7.13,7.45,6.4975,6.69,244572,7.13,7.45,6.4975,6.69,244572,0.0,1.0
2025-09-22,7.15,7.477,7.02,7.02,59148,7.15,7.477,7.02,7.02,59148,0.0,1.0
2025-09-23,8.08,8.13,7.12,7.12,152340,8.08,8.13,7.12,7.12,152340,0.0,1.0
2025-09-24,8.39,8.61,7.91,7.91,95895,8.39,8.61,7.91,7.91,95895,0.0,1.0
2025-09-25,8.005,8.34,7.89,8.18,47769,8.005,8.34,7.89,8.18,47769,0.0,1.0
2025-09-26,7.75,8.42,7.58,8.1,54145,7.75,8.42,7.58,8.1,54145,0.0,1.0
2025-09-29,7.74,8.0668,7.6552,7.75,23449,7.74,8.0668,7.6552,7.75,23449,0.0,1.0
2025-09-30,7.55,7.88,7.35,7.72,40349,7.55,7.88,7.35,7.72,40349,0.0,1.0
2025-10-01,7.67,7.76,7.3638,7.47,27733,7.67,7.76,7.3638,7.47,27733,0.0,1.0
2025-10-02,7.7,7.77,7.6303,7.73,31201,7.7,7.77,7.6303,7.73,31201,0.0,1.0
2025-10-03,7.74,7.87,7.5376,7.7,41675,7.74,7.87,7.5376,7.7,41675,0.0,1.0
2025-10-06,7.54,7.9499,7.4,7.75,33540,7.54,7.9499,7.4,7.75,33540,0.0,1.0
2025-10-07,7.3,7.8079,7.2,7.52,33673,7.3,7.8079,7.2,7.52,33673,0.0,1.0
2025-10-08,7.75,7.93,7.11,7.27,46796,7.75,7.93,7.11,7.27,46796,0.0,1.0
2025-10-09,7.83,8.2,7.5114,7.71,37329,7.83,8.2,7.5114,7.71,37329,0.0,1.0
2025-10-10,7.32,7.9722,7.26,7.85,44719,7.32,7.9722,7.26,7.85,44719,0.0,1.0
2025-10-13,7.4,7.74,7.26,7.35,34679,7.4,7.74,7.26,7.35,34679,0.0,1.0
2025-10-14,7.79,7.81,7.25,7.37,31065,7.79,7.81,7.25,7.37,31065,0.0,1.0
2025-10-15,7.42,7.78,7.26,7.77,75015,7.42,7.78,7.26,7.77,75015,0.0,1.0
2025-10-16,6.95,7.565,6.81,7.42,55562,6.95,7.565,6.81,7.42,55562,0.0,1.0
2025-10-17,6.42,7.0,6.33,6.94,89680,6.42,7.0,6.33,6.94,89680,0.0,1.0
2025-10-20,6.62,6.7499,6.34,6.71,77168,6.62,6.7499,6.34,6.71,77168,0.0,1.0
2025-10-21,6.83,6.9,6.5561,6.58,38649,6.83,6.9,6.5561,6.58,38649,0.0,1.0
2025-10-22,6.0,7.2299,5.8359,6.99,4368135,6.0,7.2299,5.8359,6.99,4368135,0.0,1.0
2025-10-23,6.43,6.75,5.91,5.95,236706,6.43,6.75,5.91,5.95,236706,0.0,1.0
2025-10-24,6.73,6.96,6.2227,6.5,100648,6.73,6.96,6.2227,6.5,100648,0.0,1.0
2025-10-27,6.65,6.935,6.4037,6.74,75792,6.65,6.935,6.4037,6.74,75792,0.0,1.0
2025-10-28,6.55,7.06,6.34,6.58,49947,6.55,7.06,6.34,6.58,49947,0.0,1.0
2025-10-29,6.54,6.81,6.22,6.59,74777,6.54,6.81,6.22,6.59,74777,0.0,1.0
2025-10-30,6.57,6.94,6.33,6.47,65295,6.57,6.94,6.33,6.47,65295,0.0,1.0
2025-10-31,6.83,7.09,6.435,6.52,44627,6.83,7.09,6.435,6.52,44627,0.0,1.0
2025-11-03,6.34,7.15,6.19,6.76,117829,6.34,7.15,6.19,6.76,117829,0.0,1.0
2025-11-04,7.6,7.79,6.45,7.06,240983,7.6,7.79,6.45,7.06,240983,0.0,1.0
2025-11-05,8.6,8.75,7.152,7.44,249058,8.6,8.75,7.152,7.44,249058,0.0,1.0
2025-11-06,7.79,8.68,7.65,8.295,205008,7.79,8.68,7.65,8.295,205008,0.0,1.0
2025-11-07,7.73,7.73,7.16,7.69,52048,7.73,7.73,7.16,7.69,52048,0.0,1.0
2025-11-10,7.54,7.7299,7.32,7.62,51372,7.54,7.7299,7.32,7.62,51372,0.0,1.0
2025-11-11,8.34,8.3594,7.59,7.59,54269,8.34,8.3594,7.59,7.59,54269,0.0,1.0
2025-11-12,7.95,8.47,7.8792,8.18,55111,7.95,8.47,7.8792,8.18,55111,0.0,1.0
2025-11-13,7.9,7.99,7.42,7.99,63691,7.9,7.99,7.42,7.99,63691,0.0,1.0
2025-11-14,8.0,8.43,7.5,7.75,81029,8.0,8.43,7.5,7.75,81029,0.0,1.0
2025-11-17,7.92,8.5175,7.92,8.03,41877,7.92,8.5175,7.92,8.03,41877,0.0,1.0
2025-11-18,7.185,7.9405,6.6901,7.84,230511,7.185,7.9405,6.6901,7.84,230511,0.0,1.0
2025-11-19,6.9,7.44,6.81,7.28,18580,6.9,7.44,6.81,7.28,18580,0.0,1.0
2025-11-20,6.51,7.2,6.4,7.0,87516,6.51,7.2,6.4,7.0,87516,0.0,1.0
2025-11-21,6.83,6.98,6.415,6.57,26079,6.83,6.98,6.415,6.57,26079,0.0,1.0
2025-11-24,7.34,7.44,6.57,6.89,25483,7.34,7.44,6.57,6.89,25483,0.0,1.0
2025-11-25,7.74,7.74,7.22,7.31,29026,7.74,7.74,7.22,7.31,29026,0.0,1.0
2025-11-26,7.87,7.98,7.45,7.795,37432,7.87,7.98,7.45,7.795,37432,0.0,1.0