date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-19,11.0,11.0,11.0,11.0,508,275.0,275.0,275.0,275.0,20.32,0.0,1.0
2020-11-20,9.6,9.6,9.6,9.6,501,240.0,240.0,240.0,240.0,20.04,0.0,1.0
2020-11-23,9.65,10.5,9.65,10.5,251464,241.25,262.5,241.25,262.5,10058.56,0.0,1.0
2020-11-24,9.7,9.75,9.7,9.7,401039,242.5,243.75,242.5,242.5,16041.56,0.0,1.0
2020-11-25,9.9,9.95,9.8525,9.9,668,247.5,248.75,246.3125,247.5,26.72,0.0,1.0
2020-11-27,9.9,9.9,9.9,9.9,53,247.5,247.5,247.5,247.5,2.12,0.0,1.0
2020-11-30,9.75,9.81,9.7167,9.8,352485,243.75,245.25,242.9175,245.0,14099.4,0.0,1.0
2020-12-01,9.7,10.1,9.7,9.95,5007,242.5,252.5,242.5,248.75,200.28,0.0,1.0
2020-12-02,9.71,10.0,9.7001,9.8053,1326,242.75,250.0,242.5025,245.1325,53.04,0.0,1.0
2020-12-03,9.75,9.8,9.71,9.71,52787,243.75,245.0,242.75,242.75,2111.48,0.0,1.0
2020-12-04,9.75,9.75,9.75,9.75,30952,243.75,243.75,243.75,243.75,1238.08,0.0,1.0
2020-12-07,10.015,10.015,9.85,9.85,60112,250.375,250.375,246.25,246.25,2404.48,0.0,1.0
2020-12-08,9.9,9.9,9.89,9.9,28380,247.5,247.5,247.25,247.5,1135.2,0.0,1.0
2020-12-09,10.0,10.1217,10.0,10.024,170747,250.0,253.0425,250.0,250.6,6829.88,0.0,1.0
2020-12-10,9.96,10.0,9.87,9.87,123212,249.0,250.0,246.75,246.75,4928.48,0.0,1.0
2020-12-11,10.0,10.1,10.0,10.0,7117,250.0,252.5,250.0,250.0,284.68,0.0,1.0
2020-12-14,10.0,10.21,9.94,10.18,202442,250.0,255.25,248.5,254.5,8097.68,0.0,1.0
2020-12-15,10.01,10.01,10.0,10.0,106640,250.25,250.25,250.0,250.0,4265.6,0.0,1.0
2020-12-16,10.01,10.23,10.0,10.2237,53206,250.25,255.75,250.0,255.5925,2128.24,0.0,1.0
2020-12-17,10.02,10.12,10.01,10.12,48823,250.5,253.0,250.25,253.0,1952.92,0.0,1.0
2020-12-18,10.05,10.15,10.05,10.14,9182,251.25,253.75,251.25,253.5,367.28,0.0,1.0
2020-12-21,10.05,10.05,10.03,10.03,3591,251.25,251.25,250.75,250.75,143.64,0.0,1.0
2020-12-22,10.1001,10.1001,10.1001,10.1001,190,252.5025,252.5025,252.5025,252.5025,7.6,0.0,1.0
2020-12-23,10.2111,10.2111,10.14,10.14,23298,255.2775,255.2775,253.5,253.5,931.92,0.0,1.0
2020-12-24,10.2111,10.2111,10.2111,10.2111,140,255.2775,255.2775,255.2775,255.2775,5.6,0.0,1.0
2020-12-28,9.95,10.12,9.95,10.1,24161,248.75,253.0,248.75,252.5,966.44,0.0,1.0
2020-12-29,10.0,10.05,9.95,10.025,14345,250.0,251.25,248.75,250.625,573.8,0.0,1.0
2020-12-30,10.01,10.1,10.01,10.1,4024,250.25,252.5,250.25,252.5,160.96,0.0,1.0
2020-12-31,10.08,10.175,10.02,10.02,4307,252.0,254.375,250.5,250.5,172.28,0.0,1.0
2021-01-04,10.25,10.29,10.24,10.24,5399,256.25,257.25,256.0,256.0,215.96,0.0,1.0
2021-01-05,10.28,10.3,10.15,10.3,10616,257.0,257.5,253.75,257.5,424.64,0.0,1.0
2021-01-06,10.17,10.3,10.17,10.27,22323,254.25,257.5,254.25,256.75,892.92,0.0,1.0
2021-01-07,10.41,10.45,10.2648,10.2648,39445,260.25,261.25,256.62,256.62,1577.8,0.0,1.0
2021-01-08,16.48,17.0,14.59,16.27,4922625,412.0,425.0,364.75,406.75,196905,0.0,1.0
2021-01-11,15.0,15.61,14.5834,15.515,6571066,375.0,390.25,364.585,387.875,262842.64,0.0,1.0
2021-01-12,17.3,18.35,15.64,15.77,5743771,432.5,458.75,391.0,394.25,229750.84,0.0,1.0
2021-01-13,15.76,17.55,15.5,17.35,3103172,394.0,438.75,387.5,433.75,124126.88,0.0,1.0
2021-01-14,15.4,16.75,15.05,16.47,2591976,385.0,418.75,376.25,411.75,103679.04,0.0,1.0
2021-01-15,14.42,15.83,14.08,15.6,2287828,360.5,395.75,352.0,390.0,91513.12,0.0,1.0
2021-01-19,14.61,15.1,14.2001,14.845,2781865,365.25,377.5,355.0025,371.125,111274.6,0.0,1.0
2021-01-20,14.57,15.05,13.97,14.73,1943288,364.25,376.25,349.25,368.25,77731.52,0.0,1.0
2021-01-21,14.89,15.25,14.3806,14.5,2184966,372.25,381.25,359.515,362.5,87398.64,0.0,1.0
2021-01-22,15.02,15.48,14.57,14.57,1412392,375.5,387.0,364.25,364.25,56495.68,0.0,1.0
2021-01-25,15.1,15.82,14.6,15.76,2322189,377.5,395.5,365.0,394.0,92887.56,0.0,1.0
2021-01-26,14.91,15.325,14.8,15.01,1344832,372.75,383.125,370.0,375.25,53793.28,0.0,1.0
2021-01-27,13.46,14.91,13.3535,14.84,3067040,336.5,372.75,333.8375,371.0,122681.6,0.0,1.0
2021-01-28,13.97,14.2999,13.8,14.0,989678,349.25,357.4975,345.0,350.0,39587.12,0.0,1.0
2021-01-29,14.93,15.25,14.07,14.65,1624871,373.25,381.25,351.75,366.25,64994.84,0.0,1.0
2021-02-01,15.0,15.5,14.77,14.8,1063388,375.0,387.5,369.25,370.0,42535.52,0.0,1.0
2021-02-02,14.89,15.23,14.55,15.0,640227,372.25,380.75,363.75,375.0,25609.08,0.0,1.0
2021-02-03,16.76,17.2499,15.0,15.0,1599975,419.0,431.2475,375.0,375.0,63999,0.0,1.0
2021-02-04,16.59,17.0,15.75,16.79,1152281,414.75,425.0,393.75,419.75,46091.24,0.0,1.0
2021-02-05,16.92,17.6,16.55,17.0,539276,423.0,440.0,413.75,425.0,21571.04,0.0,1.0
2021-02-08,19.01,20.26,18.4,18.99,1706752,475.25,506.5,460.0,474.75,68270.08,0.0,1.0
2021-02-09,19.59,19.77,17.95,19.77,825067,489.75,494.25,448.75,494.25,33002.68,0.0,1.0
2021-02-10,17.9,19.905,17.66,19.82,1304631,447.5,497.625,441.5,495.5,52185.24,0.0,1.0
2021-02-11,18.08,18.99,17.59,18.86,680158,452.0,474.75,439.75,471.5,27206.32,0.0,1.0
2021-02-12,18.25,18.5,17.25,17.52,523751,456.25,462.5,431.25,438.0,20950.04,0.0,1.0
2021-02-16,18.87,19.92,18.52,18.94,747966,471.75,498.0,463.0,473.5,29918.64,0.0,1.0
2021-02-17,18.43,19.615,17.19,19.5,1243763,460.75,490.375,429.75,487.5,49750.52,0.0,1.0
2021-02-18,19.0,22.56,17.56,17.68,2389562,475.0,564.0,439.0,442.0,95582.48,0.0,1.0
2021-02-19,18.73,19.8,18.54,19.58,951302,468.25,495.0,463.5,489.5,38052.08,0.0,1.0
2021-02-22,17.7,18.5,16.4,16.86,1264310,442.5,462.5,410.0,421.5,50572.4,0.0,1.0
2021-02-23,15.41,15.97,14.84,15.63,2105845,385.25,399.25,371.0,390.75,84233.8,0.0,1.0
2021-02-24,15.1,15.91,14.8,14.85,639546,377.5,397.75,370.0,371.25,25581.84,0.0,1.0
2021-02-25,14.91,16.8,14.5601,15.28,1239613,372.75,420.0,364.0025,382.0,49584.52,0.0,1.0
2021-02-26,14.97,15.25,14.41,14.6,555246,374.25,381.25,360.25,365.0,22209.84,0.0,1.0
2021-03-01,15.45,15.75,15.15,15.56,330955,386.25,393.75,378.75,389.0,13238.2,0.0,1.0
2021-03-02,15.02,16.29,14.8,15.87,688776,375.5,407.25,370.0,396.75,27551.04,0.0,1.0
2021-03-03,13.81,15.59,13.69,15.12,945485,345.25,389.75,342.25,378.0,37819.4,0.0,1.0
2021-03-04,12.64,14.18,12.35,13.45,1456189,316.0,354.5,308.75,336.25,58247.56,0.0,1.0
2021-03-05,13.39,13.95,11.82,13.65,1090367,334.75,348.75,295.5,341.25,43614.68,0.0,1.0
2021-03-08,12.54,13.8,12.16,13.4,1123420,313.5,345.0,304.0,335.0,44936.8,0.0,1.0
2021-03-09,13.9,14.29,12.85,13.28,681948,347.5,357.25,321.25,332.0,27277.92,0.0,1.0
2021-03-10,14.61,15.23,14.0,14.54,1110115,365.25,380.75,350.0,363.5,44404.6,0.0,1.0
2021-03-11,15.3,15.75,14.89,15.0,1095446,382.5,393.75,372.25,375.0,43817.84,0.0,1.0
2021-03-12,14.67,14.89,14.0,14.46,363073,366.75,372.25,350.0,361.5,14522.92,0.0,1.0
2021-03-15,14.52,14.75,14.06,14.49,533410,363.0,368.75,351.5,362.25,21336.4,0.0,1.0
2021-03-16,14.66,15.2,14.24,14.7,411663,366.5,380.0,356.0,367.5,16466.52,0.0,1.0
2021-03-17,15.07,15.07,13.92,14.5,295423,376.75,376.75,348.0,362.5,11816.92,0.0,1.0
2021-03-18,14.03,14.89,13.86,14.76,269743,350.75,372.25,346.5,369.0,10789.72,0.0,1.0
2021-03-19,13.65,14.68,13.31,14.3344,366346,341.25,367.0,332.75,358.36,14653.84,0.0,1.0
2021-03-22,13.54,14.09,13.415,13.89,161624,338.5,352.25,335.375,347.25,6464.96,0.0,1.0
2021-03-23,14.05,14.45,12.63,13.6,1017458,351.25,361.25,315.75,340.0,40698.32,0.0,1.0
2021-03-24,12.85,14.42,12.64,14.05,776037,321.25,360.5,316.0,351.25,31041.48,0.0,1.0
2021-03-25,12.96,13.16,12.16,12.59,556932,324.0,329.0,304.0,314.75,22277.28,0.0,1.0
2021-03-26,12.75,13.635,12.7,12.84,1254863,318.75,340.875,317.5,321.0,50194.52,0.0,1.0
2021-03-29,11.92,12.9999,11.723,12.81,632308,298.0,324.9975,293.075,320.25,25292.32,0.0,1.0
2021-03-30,12.48,12.7,11.5,11.65,616727,312.0,317.5,287.5,291.25,24669.08,0.0,1.0
2021-03-31,12.99,13.1,12.5,12.5,289456,324.75,327.5,312.5,312.5,11578.24,0.0,1.0
2021-04-01,14.06,14.28,13.5,13.5,593607,351.5,357.0,337.5,337.5,23744.28,0.0,1.0
2021-04-05,14.04,14.87,13.9401,14.87,477381,351.0,371.75,348.5025,371.75,19095.24,0.0,1.0
2021-04-06,13.82,14.39,13.64,14.09,475669,345.5,359.75,341.0,352.25,19026.76,0.0,1.0
2021-04-07,13.95,14.23,13.65,13.89,441862,348.75,355.75,341.25,347.25,17674.48,0.0,1.0
2021-04-08,14.81,14.81,14.11,14.17,533109,370.25,370.25,352.75,354.25,21324.36,0.0,1.0
2021-04-09,14.25,14.74,14.06,14.65,297042,356.25,368.5,351.5,366.25,11881.68,0.0,1.0
2021-04-12,14.99,15.43,14.4803,14.68,995187,374.75,385.75,362.0075,367.0,39807.48,0.0,1.0
2021-04-13,15.11,15.45,14.49,15.03,805065,377.75,386.25,362.25,375.75,32202.6,0.0,1.0
2021-04-14,13.28,15.98,13.14,15.9,2282540,332.0,399.5,328.5,397.5,91301.6,0.0,1.0
2021-04-15,12.37,13.4,11.8,13.35,1690643,309.25,335.0,295.0,333.75,67625.72,0.0,1.0
2021-04-16,11.69,12.3199,11.4,12.14,829077,292.25,307.9975,285.0,303.5,33163.08,0.0,1.0
2021-04-19,10.52,11.35,10.51,11.28,1427376,263.0,283.75,262.75,282.0,57095.04,0.0,1.0
2021-04-20,10.57,11.13,10.35,10.55,523840,264.25,278.25,258.75,263.75,20953.6,0.0,1.0
2021-04-21,10.89,11.09,10.38,10.42,539610,272.25,277.25,259.5,260.5,21584.4,0.0,1.0
2021-04-22,10.81,11.21,10.49,10.89,382794,270.25,280.25,262.25,272.25,15311.76,0.0,1.0
2021-04-23,10.92,10.98,10.68,10.71,240441,273.0,274.5,267.0,267.75,9617.64,0.0,1.0
2021-04-26,10.86,11.21,10.8,10.97,291240,271.5,280.25,270.0,274.25,11649.6,0.0,1.0
2021-04-27,10.91,11.23,10.85,10.9,197291,272.75,280.75,271.25,272.5,7891.64,0.0,1.0
2021-04-28,11.05,11.12,10.87,10.9052,226731,276.25,278.0,271.75,272.63,9069.24,0.0,1.0
2021-04-29,10.76,11.5,10.7,11.34,318540,269.0,287.5,267.5,283.5,12741.6,0.0,1.0
2021-04-30,10.94,10.94,10.7,10.7,160463,273.5,273.5,267.5,267.5,6418.52,0.0,1.0
2021-05-03,10.72,10.91,10.61,10.91,379001,268.0,272.75,265.25,272.75,15160.04,0.0,1.0
2021-05-04,10.73,10.815,10.33,10.59,353157,268.25,270.375,258.25,264.75,14126.28,0.0,1.0
2021-05-05,10.85,11.37,10.65,10.71,250312,271.25,284.25,266.25,267.75,10012.48,0.0,1.0
2021-05-06,10.67,10.916,10.41,10.8,297406,266.75,272.9,260.25,270.0,11896.24,0.0,1.0
2021-05-07,10.99,11.2,10.54,10.54,327327,274.75,280.0,263.5,263.5,13093.08,0.0,1.0
2021-05-10,10.61,11.1199,10.5499,11.0,135003,265.25,277.9975,263.7475,275.0,5400.12,0.0,1.0
2021-05-11,10.51,10.56,10.11,10.25,428080,262.75,264.0,252.75,256.25,17123.2,0.0,1.0
2021-05-12,10.2,10.6199,10.19,10.35,281993,255.0,265.4975,254.75,258.75,11279.72,0.0,1.0
2021-05-13,10.24,10.38,10.15,10.29,382865,256.0,259.5,253.75,257.25,15314.6,0.0,1.0
2021-05-14,10.26,10.43,10.2,10.21,138720,256.5,260.75,255.0,255.25,5548.8,0.0,1.0
2021-05-17,10.31,10.31,10.14,10.15,190390,257.75,257.75,253.5,253.75,7615.6,0.0,1.0
2021-05-18,10.18,10.32,10.165,10.32,165945,254.5,258.0,254.125,258.0,6637.8,0.0,1.0
2021-05-19,10.1,10.3,9.96,10.02,471973,252.5,257.5,249.0,250.5,18878.92,0.0,1.0
2021-05-20,10.4,10.68,10.12,10.12,275752,260.0,267.0,253.0,253.0,11030.08,0.0,1.0
2021-05-21,10.19,10.49,10.15,10.42,204433,254.75,262.25,253.75,260.5,8177.32,0.0,1.0
2021-05-24,10.22,10.3,10.11,10.21,217128,255.5,257.5,252.75,255.25,8685.12,0.0,1.0
2021-05-25,10.2,10.28,10.16,10.25,257125,255.0,257.0,254.0,256.25,10285,0.0,1.0
2021-05-26,10.31,10.36,10.2,10.2,142097,257.75,259.0,255.0,255.0,5683.88,0.0,1.0
2021-05-27,10.29,10.45,10.21,10.21,184880,257.25,261.25,255.25,255.25,7395.2,0.0,1.0
2021-05-28,10.2,10.3,10.17,10.25,186258,255.0,257.5,254.25,256.25,7450.32,0.0,1.0
2021-06-01,10.14,10.29,10.07,10.27,474106,253.5,257.25,251.75,256.75,18964.24,0.0,1.0
2021-06-02,10.21,10.26,10.1,10.1,239710,255.25,256.5,252.5,252.5,9588.4,0.0,1.0
2021-06-03,10.2,10.29,10.14,10.19,457468,255.0,257.25,253.5,254.75,18298.72,0.0,1.0
2021-06-04,10.25,10.38,10.17,10.2,409833,256.25,259.5,254.25,255.0,16393.32,0.0,1.0
2021-06-07,10.48,10.4898,10.26,10.26,165570,262.0,262.245,256.5,256.5,6622.8,0.0,1.0
2021-06-08,10.38,10.69,10.17,10.51,546346,259.5,267.25,254.25,262.75,21853.84,0.0,1.0
2021-06-09,10.38,10.6,10.33,10.45,873085,259.5,265.0,258.25,261.25,34923.4,0.0,1.0
2021-06-10,10.32,10.39,10.2425,10.36,329500,258.0,259.75,256.0625,259.0,13180,0.0,1.0
2021-06-11,10.34,10.42,10.29,10.29,315280,258.5,260.5,257.25,257.25,12611.2,0.0,1.0
2021-06-14,10.34,10.5,10.26,10.34,330674,258.5,262.5,256.5,258.5,13226.96,0.0,1.0
2021-06-15,10.31,10.39,10.29,10.34,317136,257.75,259.75,257.25,258.5,12685.44,0.0,1.0
2021-06-16,10.3,10.3784,10.29,10.35,217602,257.5,259.46,257.25,258.75,8704.08,0.0,1.0
2021-06-17,10.27,10.375,10.25,10.35,459410,256.75,259.375,256.25,258.75,18376.4,0.0,1.0
2021-06-18,10.13,10.34,10.1,10.28,441287,253.25,258.5,252.5,257.0,17651.48,0.0,1.0
2021-06-21,10.22,10.22,10.02,10.13,1026318,255.5,255.5,250.5,253.25,41052.72,0.0,1.0
2021-06-22,10.1,10.14,10.0,10.09,351913,252.5,253.5,250.0,252.25,14076.52,0.0,1.0
2021-06-23,10.03,10.11,10.02,10.11,455796,250.75,252.75,250.5,252.75,18231.84,0.0,1.0
2021-06-24,9.95,10.07,9.93,10.05,708288,248.75,251.75,248.25,251.25,28331.52,0.0,1.0
2021-06-25,10.0,10.06,9.94,9.96,701657,250.0,251.5,248.5,249.0,28066.28,0.0,1.0
2021-06-28,9.98,10.06,9.96,10.01,493994,249.5,251.5,249.0,250.25,19759.76,0.0,1.0
2021-06-29,9.99,10.1,9.99,10.0,533948,249.75,252.5,249.75,250.0,21357.92,0.0,1.0
2021-06-30,10.01,10.04,9.98,10.02,569862,250.25,251.0,249.5,250.5,22794.48,0.0,1.0
2021-07-01,10.04,10.05,10.0,10.01,442325,251.0,251.25,250.0,250.25,17693,0.0,1.0
2021-07-02,10.09,10.09,10.0,10.03,222248,252.25,252.25,250.0,250.75,8889.92,0.0,1.0
2021-07-06,10.0,10.11,9.9982,10.1,216682,250.0,252.75,249.955,252.5,8667.28,0.0,1.0
2021-07-07,9.97,10.05,9.97,10.0376,2530495,249.25,251.25,249.25,250.94,101219.8,0.0,1.0
2021-07-08,9.9,9.97,9.88,9.95,927509,247.5,249.25,247.0,248.75,37100.36,0.0,1.0
2021-07-09,9.93,9.96,9.91,9.91,306840,248.25,249.0,247.75,247.75,12273.6,0.0,1.0
2021-07-12,9.87,9.94,9.86,9.93,497090,246.75,248.5,246.5,248.25,19883.6,0.0,1.0
2021-07-13,9.91,9.92,9.8601,9.87,645993,247.75,248.0,246.5025,246.75,25839.72,0.0,1.0
2021-07-14,9.91,9.93,9.89,9.9,471303,247.75,248.25,247.25,247.5,18852.12,0.0,1.0
2021-07-15,9.92,9.93,9.9,9.9,224542,248.0,248.25,247.5,247.5,8981.68,0.0,1.0
2021-07-16,9.91,9.935,9.9,9.93,540431,247.75,248.375,247.5,248.25,21617.24,0.0,1.0
2021-07-19,9.9,9.91,9.86,9.9,1562365,247.5,247.75,246.5,247.5,62494.6,0.0,1.0
2021-07-20,9.9,9.9,9.885,9.89,228538,247.5,247.5,247.125,247.25,9141.52,0.0,1.0
2021-07-21,9.91,9.91,9.89,9.91,201526,247.75,247.75,247.25,247.75,8061.04,0.0,1.0
2021-07-22,9.91,9.91,9.895,9.91,408751,247.75,247.75,247.375,247.75,16350.04,0.0,1.0
2021-07-23,9.89,9.915,9.855,9.91,535503,247.25,247.875,246.375,247.75,21420.12,0.0,1.0
2021-07-26,9.91,9.92,9.87,9.87,445644,247.75,248.0,246.75,246.75,17825.76,0.0,1.0
2021-07-27,9.86,9.9,9.82,9.9,1113908,246.5,247.5,245.5,247.5,44556.32,0.0,1.0
2021-07-28,9.83,9.87,9.82,9.87,434614,245.75,246.75,245.5,246.75,17384.56,0.0,1.0
2021-07-29,9.87,9.92,9.82,9.82,1477095,246.75,248.0,245.5,245.5,59083.8,0.0,1.0
2021-07-30,9.84,9.865,9.82,9.86,331976,246.0,246.625,245.5,246.5,13279.04,0.0,1.0
2021-08-02,9.87,9.89,9.83,9.84,253415,246.75,247.25,245.75,246.0,10136.6,0.0,1.0
2021-08-03,9.85,9.88,9.84,9.88,210991,246.25,247.0,246.0,247.0,8439.64,0.0,1.0
2021-08-04,9.91,9.93,9.85,9.85,253386,247.75,248.25,246.25,246.25,10135.44,0.0,1.0
2021-08-05,9.92,9.93,9.89,9.91,667954,248.0,248.25,247.25,247.75,26718.16,0.0,1.0
2021-08-06,9.91,9.945,9.89,9.9,190909,247.75,248.625,247.25,247.5,7636.36,0.0,1.0
2021-08-09,9.92,9.92,9.9,9.91,218891,248.0,248.0,247.5,247.75,8755.64,0.0,1.0
2021-08-10,9.94,9.95,9.93,9.95,136556,248.5,248.75,248.25,248.75,5462.24,0.0,1.0
2021-08-11,9.95,9.99,9.92,9.93,150959,248.75,249.75,248.0,248.25,6038.36,0.0,1.0
2021-08-12,9.96,9.99,9.94,9.99,246454,249.0,249.75,248.5,249.75,9858.16,0.0,1.0
2021-08-13,9.93,9.9618,9.9,9.96,330220,248.25,249.045,247.5,249.0,13208.8,0.0,1.0
2021-08-16,9.92,9.933,9.89,9.93,394391,248.0,248.325,247.25,248.25,15775.64,0.0,1.0
2021-08-17,9.88,9.91,9.88,9.89,575938,247.0,247.75,247.0,247.25,23037.52,0.0,1.0
2021-08-18,9.89,9.9,9.86,9.88,294764,247.25,247.5,246.5,247.0,11790.56,0.0,1.0
2021-08-19,9.88,9.92,9.86,9.86,159561,247.0,248.0,246.5,246.5,6382.44,0.0,1.0
2021-08-20,9.88,9.95,9.86,9.88,211810,247.0,248.75,246.5,247.0,8472.4,0.0,1.0
2021-08-23,9.88,9.9,9.86,9.88,192256,247.0,247.5,246.5,247.0,7690.24,0.0,1.0
2021-08-24,9.87,9.885,9.86,9.87,247524,246.75,247.125,246.5,246.75,9900.96,0.0,1.0
2021-08-25,9.91,9.92,9.86,9.87,399072,247.75,248.0,246.5,246.75,15962.88,0.0,1.0
2021-08-26,9.96,9.97,9.8713,9.9,582117,249.0,249.25,246.7825,247.5,23284.68,0.0,1.0
2021-08-27,9.97,9.98,9.94,9.94,729538,249.25,249.5,248.5,248.5,29181.52,0.0,1.0
2021-08-30,10.0,10.05,9.91,9.91,1463188,250.0,251.25,247.75,247.75,58527.52,0.0,1.0
2021-08-31,9.99,10.0,9.95,10.0,505453,249.75,250.0,248.75,250.0,20218.12,0.0,1.0
2021-09-01,9.95,10.0,9.9,9.99,932294,248.75,250.0,247.5,249.75,37291.76,0.0,1.0
2021-09-02,10.26,10.535,9.96,9.97,6375538,256.5,263.375,249.0,249.25,255021.52,0.0,1.0
2021-09-03,11.16,11.57,10.18,10.8,15345756,279.0,289.25,254.5,270.0,613830.24,0.0,1.0
2021-09-07,11.0,12.4,10.7,11.66,10254863,275.0,310.0,267.5,291.5,410194.52,0.0,1.0
2021-09-08,10.36,10.99,10.31,10.7,3581830,259.0,274.75,257.75,267.5,143273.2,0.0,1.0
2021-09-09,10.6,10.7799,10.41,10.42,2075009,265.0,269.4975,260.25,260.5,83000.36,0.0,1.0
2021-09-10,10.29,10.89,10.26,10.7,1788038,257.25,272.25,256.5,267.5,71521.52,0.0,1.0
2021-09-13,10.14,10.44,10.11,10.3697,1764759,253.5,261.0,252.75,259.2425,70590.36,0.0,1.0
2021-09-14,10.31,10.88,10.1,10.11,2777326,257.75,272.0,252.5,252.75,111093.04,0.0,1.0
2021-09-15,10.19,10.3,10.14,10.2461,1671818,254.75,257.5,253.5,256.1525,66872.72,0.0,1.0
2021-09-16,10.18,10.28,10.12,10.25,1359972,254.5,257.0,253.0,256.25,54398.88,0.0,1.0
2021-09-17,10.08,10.37,10.05,10.19,2885998,252.0,259.25,251.25,254.75,115439.92,0.0,1.0
2021-09-20,10.08,10.1448,9.97,10.01,1970207,252.0,253.62,249.25,250.25,78808.28,0.0,1.0
2021-09-21,10.12,10.18,10.02,10.06,1408123,253.0,254.5,250.5,251.5,56324.92,0.0,1.0
2021-09-22,10.07,10.12,10.02,10.08,904784,251.75,253.0,250.5,252.0,36191.36,0.0,1.0
2021-09-23,10.09,10.12,10.04,10.0617,775219,252.25,253.0,251.0,251.5425,31008.76,0.0,1.0
2021-09-24,10.13,10.15,10.07,10.07,1164328,253.25,253.75,251.75,251.75,46573.12,0.0,1.0
2021-09-27,10.16,10.37,10.1,10.1,788594,254.0,259.25,252.5,252.5,31543.76,0.0,1.0
2021-09-28,10.13,10.23,10.12,10.15,452086,253.25,255.75,253.0,253.75,18083.44,0.0,1.0
2021-09-29,10.08,10.18,10.03,10.14,950904,252.0,254.5,250.75,253.5,38036.16,0.0,1.0
2021-09-30,10.11,10.21,10.09,10.09,836966,252.75,255.25,252.25,252.25,33478.64,0.0,1.0
2021-10-01,10.07,10.18,10.05,10.1,888374,251.75,254.5,251.25,252.5,35534.96,0.0,1.0
2021-10-04,10.05,10.13,10.01,10.02,1049952,251.25,253.25,250.25,250.5,41998.08,0.0,1.0
2021-10-05,10.03,10.065,9.98,10.05,1405476,250.75,251.625,249.5,251.25,56219.04,0.0,1.0
2021-10-06,10.0,10.07,9.995,10.03,1102388,250.0,251.75,249.875,250.75,44095.52,0.0,1.0
2021-10-07,10.0,10.03,9.98,10.005,606223,250.0,250.75,249.5,250.125,24248.92,0.0,1.0
2021-10-08,9.57,9.99,9.07,9.99,3593758,239.25,249.75,226.75,249.75,143750.32,0.0,1.0
2021-10-11,9.78,9.92,9.34,9.34,990419,244.5,248.0,233.5,233.5,39616.76,0.0,1.0
2021-10-12,9.86,10.2,9.68,9.8,2068406,246.5,255.0,242.0,245.0,82736.24,0.0,1.0
2021-10-13,9.93,10.13,9.205,9.9,2025368,248.25,253.25,230.125,247.5,81014.72,0.0,1.0
2021-10-14,9.46,10.1226,9.27,9.96,987748,236.5,253.065,231.75,249.0,39509.92,0.0,1.0
2021-10-15,9.36,9.79,9.21,9.6,1530241,234.0,244.75,230.25,240.0,61209.64,0.0,1.0
2021-10-18,8.76,9.96,8.74,9.41,3566950,219.0,249.0,218.5,235.25,142678,0.0,1.0
2021-10-19,8.49,9.17,8.4,9.09,1697742,212.25,229.25,210.0,227.25,67909.68,0.0,1.0
2021-10-20,8.17,9.15,8.1,8.67,2362299,204.25,228.75,202.5,216.75,94491.96,0.0,1.0
2021-10-21,8.03,8.49,8.0,8.24,1353498,200.75,212.25,200.0,206.0,54139.92,0.0,1.0
2021-10-22,9.15,10.11,8.03,8.04,5388179,228.75,252.75,200.75,201.0,215527.16,0.0,1.0
2021-10-25,30.6,31.57,10.95,13.86,185234642,765.0,789.25,273.75,346.5,7409385.68,0.0,1.0
2021-10-26,23.78,37.49,21.72,36.2,77971346,594.5,937.25,543.0,905.0,3118853.84,0.0,1.0
2021-10-27,29.4,30.45,20.32,21.17,57515486,735.0,761.25,508.0,529.25,2300619.44,0.0,1.0
2021-10-28,25.6,32.0,24.75,28.65,21355425,640.0,800.0,618.75,716.25,854217,0.0,1.0
2021-10-29,42.52,42.88,25.61,25.7,71977655,1063.0,1072.0,640.25,642.5,2879106.2,0.0,1.0
2021-11-01,36.23,50.8,35.5,39.68,60192719,905.75,1270.0,887.5,992.0,2407708.76,0.0,1.0
2021-11-02,36.6,39.75,33.33,36.8,21037986,915.0,993.75,833.25,920.0,841519.44,0.0,1.0
2021-11-03,35.07,38.75,34.5,36.13,10507403,876.75,968.75,862.5,903.25,420296.12,0.0,1.0
2021-11-04,32.36,37.85,32.0,35.39,7895973,809.0,946.25,800.0,884.75,315838.92,0.0,1.0
2021-11-05,32.61,35.76,32.38,34.65,8639959,815.25,894.0,809.5,866.25,345598.36,0.0,1.0
2021-11-08,31.07,33.44,30.61,33.15,6615967,776.75,836.0,765.25,828.75,264638.68,0.0,1.0
2021-11-09,26.22,30.84,25.72,30.84,7613656,655.5,771.0,643.0,771.0,304546.24,0.0,1.0
2021-11-10,25.45,28.4,25.01,25.71,6014317,636.25,710.0,625.25,642.75,240572.68,0.0,1.0
2021-11-11,26.15,28.0,24.01,25.51,8034726,653.75,700.0,600.25,637.75,321389.04,0.0,1.0
2021-11-12,24.27,26.49,23.58,24.29,7145151,606.75,662.25,589.5,607.25,285806.04,0.0,1.0
2021-11-15,21.51,24.25,20.3701,23.36,8302798,537.75,606.25,509.2525,584.0,332111.92,0.0,1.0
2021-11-16,19.18,21.0554,18.59,21.0,7309936,479.5,526.385,464.75,525.0,292397.44,0.0,1.0
2021-11-17,19.0,20.58,18.64,20.03,6542920,475.0,514.5,466.0,500.75,261716.8,0.0,1.0
2021-11-18,17.33,19.256,16.58,19.21,5559393,433.25,481.4,414.5,480.25,222375.72,0.0,1.0
2021-11-19,19.72,22.4,17.11,17.11,20060739,493.0,560.0,427.75,427.75,802429.56,0.0,1.0
2021-11-22,17.02,19.15,16.65,18.77,5623703,425.5,478.75,416.25,469.25,224948.12,0.0,1.0
2021-11-23,16.9,18.81,16.29,17.21,5429507,422.5,470.25,407.25,430.25,217180.28,0.0,1.0
2021-11-24,17.28,17.95,16.7,16.74,4448778,432.0,448.75,417.5,418.5,177951.12,0.0,1.0
2021-11-26,15.61,16.7,15.39,16.41,3247059,390.25,417.5,384.75,410.25,129882.36,0.0,1.0
2021-11-29,15.32,16.35,14.75,16.17,4587905,383.0,408.75,368.75,404.25,183516.2,0.0,1.0
2021-11-30,15.61,17.54,15.15,15.2,8281301,390.25,438.5,378.75,380.0,331252.04,0.0,1.0
2021-12-01,14.0,16.28,14.0,15.89,3953755,350.0,407.0,350.0,397.25,158150.2,0.0,1.0
2021-12-02,13.96,14.65,13.29,14.1,4458538,349.0,366.25,332.25,352.5,178341.52,0.0,1.0
2021-12-03,13.03,14.0992,12.5,13.69,2680909,325.75,352.48,312.5,342.25,107236.36,0.0,1.0
2021-12-06,12.57,12.69,11.9,12.21,2628241,314.25,317.25,297.5,305.25,105129.64,0.0,1.0
2021-12-07,13.21,13.61,12.65,12.72,2608294,330.25,340.25,316.25,318.0,104331.76,0.0,1.0
2021-12-08,17.14,18.3185,13.04,13.04,20516979,428.5,457.9625,326.0,326.0,820679.16,0.0,1.0
2021-12-09,14.68,17.29,14.2,15.25,10407923,367.0,432.25,355.0,381.25,416316.92,0.0,1.0
2021-12-10,14.53,15.64,13.28,15.01,5370305,363.25,391.0,332.0,375.25,214812.2,0.0,1.0
2021-12-13,12.58,14.6,12.55,14.13,3084739,314.5,365.0,313.75,353.25,123389.56,0.0,1.0
2021-12-14,13.53,13.8,12.15,12.16,3375698,338.25,345.0,303.75,304.0,135027.92,0.0,1.0
2021-12-15,13.76,13.77,12.16,13.1,3669741,344.0,344.25,304.0,327.5,146789.64,0.0,1.0
2021-12-16,9.08,11.73,8.9,11.47,32196207,227.0,293.25,222.5,286.75,1287848.28,0.0,1.0
2021-12-17,9.51,9.94,8.5,9.71,13994081,237.75,248.5,212.5,242.75,559763.24,0.0,1.0
2021-12-20,9.04,9.11,8.12,9.04,6528567,226.0,227.75,203.0,226.0,261142.68,0.0,1.0
2021-12-21,9.18,9.66,9.0214,9.3,7621772,229.5,241.5,225.535,232.5,304870.88,0.0,1.0
2021-12-22,9.3,9.49,8.68,9.01,5816839,232.5,237.25,217.0,225.25,232673.56,0.0,1.0
2021-12-23,10.0,10.86,8.85,9.02,12007674,250.0,271.5,221.25,225.5,480306.96,0.0,1.0
2021-12-27,9.96,10.52,9.15,10.01,11343087,249.0,263.0,228.75,250.25,453723.48,0.0,1.0
2021-12-28,9.2,9.85,9.11,9.75,3845312,230.0,246.25,227.75,243.75,153812.48,0.0,1.0
2021-12-29,8.54,9.15,8.4,8.88,3700564,213.5,228.75,210.0,222.0,148022.56,0.0,1.0
2021-12-30,8.86,9.3,8.5,8.5,3625540,221.5,232.5,212.5,212.5,145021.6,0.0,1.0
2021-12-31,8.51,8.99,8.46,8.76,2989964,212.75,224.75,211.5,219.0,119598.56,0.0,1.0
2022-01-03,8.35,8.75,8.22,8.57,4174793,208.75,218.75,205.5,214.25,166991.72,0.0,1.0
2022-01-04,7.53,8.5,7.41,8.45,6861803,188.25,212.5,185.25,211.25,274472.12,0.0,1.0
2022-01-05,6.19,7.6688,6.13,7.52,9096532,154.75,191.72,153.25,188.0,363861.28,0.0,1.0
2022-01-06,6.1,6.24,5.56,6.22,7753728,152.5,156.0,139.0,155.5,310149.12,0.0,1.0
2022-01-07,6.26,6.53,5.9,6.48,5117788,156.5,163.25,147.5,162.0,204711.52,0.0,1.0
2022-01-10,5.92,6.07,5.7075,6.0,3530892,148.0,151.75,142.6875,150.0,141235.68,0.0,1.0
2022-01-11,6.37,6.59,5.78,5.9,5337902,159.25,164.75,144.5,147.5,213516.08,0.0,1.0
2022-01-12,6.05,6.6599,6.005,6.42,3699324,151.25,166.4975,150.125,160.5,147972.96,0.0,1.0
2022-01-13,5.53,6.06,5.439,6.04,4448861,138.25,151.5,135.975,151.0,177954.44,0.0,1.0
2022-01-14,5.58,5.6568,5.4,5.5,2723950,139.5,141.42,135.0,137.5,108958,0.0,1.0
2022-01-18,5.24,5.53,4.98,5.39,3825467,131.0,138.25,124.5,134.75,153018.68,0.0,1.0
2022-01-19,4.98,6.04,4.98,5.73,16609444,124.5,151.0,124.5,143.25,664377.76,0.0,1.0
2022-01-20,4.75,5.32,4.7,5.03,6385232,118.75,133.0,117.5,125.75,255409.28,0.0,1.0
2022-01-21,4.16,4.6912,4.1,4.6,5925060,104.0,117.28,102.5,115.0,237002.4,0.0,1.0
2022-01-24,4.11,4.14,3.61,3.94,6614778,102.75,103.5,90.25,98.5,264591.12,0.0,1.0
2022-01-25,3.9,4.19,3.87,3.92,3164711,97.5,104.75,96.75,98.0,126588.44,0.0,1.0
2022-01-26,4.06,4.66,3.92,4.1,12868938,101.5,116.5,98.0,102.5,514757.52,0.0,1.0
2022-01-27,3.41,4.12,3.39,4.02,6886822,85.25,103.0,84.75,100.5,275472.88,0.0,1.0
2022-01-28,3.61,3.61,3.31,3.47,4402801,90.25,90.25,82.75,86.75,176112.04,0.0,1.0
2022-01-31,4.31,4.35,3.71,3.88,9860052,107.75,108.75,92.75,97.0,394402.08,0.0,1.0
2022-02-01,4.61,4.76,4.14,4.465,9565036,115.25,119.0,103.5,111.625,382601.44,0.0,1.0
2022-02-02,4.15,4.52,4.1,4.45,4894319,103.75,113.0,102.5,111.25,195772.76,0.0,1.0
2022-02-03,3.95,4.285,3.84,3.89,2888548,98.75,107.125,96.0,97.25,115541.92,0.0,1.0
2022-02-04,4.33,4.45,3.93,4.02,6879343,108.25,111.25,98.25,100.5,275173.72,0.0,1.0
2022-02-07,5.8,6.21,4.34,4.34,57664519,145.0,155.25,108.5,108.5,2306580.76,0.0,1.0
2022-02-08,5.94,6.02,5.09,5.32,17509455,148.5,150.5,127.25,133.0,700378.2,0.0,1.0
2022-02-09,7.62,7.84,5.86,5.93,57378006,190.5,196.0,146.5,148.25,2295120.24,0.0,1.0
2022-02-10,7.38,8.6099,6.69,6.71,48043615,184.5,215.2475,167.25,167.75,1921744.6,0.0,1.0
2022-02-11,7.29,7.85,6.98,7.21,18607058,182.25,196.25,174.5,180.25,744282.32,0.0,1.0
2022-02-14,6.8,7.74,6.71,7.37,12821354,170.0,193.5,167.75,184.25,512854.16,0.0,1.0
2022-02-15,8.4,8.6,7.07,7.36,29418991,210.0,215.0,176.75,184.0,1176759.64,0.0,1.0
2022-02-16,7.84,9.01,7.76,8.0,27327232,196.0,225.25,194.0,200.0,1093089.28,0.0,1.0
2022-02-17,6.32,7.16,6.08,6.86,18387989,158.0,179.0,152.0,171.5,735519.56,0.0,1.0
2022-02-18,5.2,6.26,5.2,6.14,11662122,130.0,156.5,130.0,153.5,466484.88,0.0,1.0
2022-02-22,5.35,5.5896,5.0,5.1,10459588,133.75,139.74,125.0,127.5,418383.52,0.0,1.0
2022-02-23,5.17,5.8,5.15,5.5,7046171,129.25,145.0,128.75,137.5,281846.84,0.0,1.0
2022-02-24,5.96,6.35,4.62,4.67,11806944,149.0,158.75,115.5,116.75,472277.76,0.0,1.0
2022-02-25,5.81,6.28,5.52,5.99,8075239,145.25,157.0,138.0,149.75,323009.56,0.0,1.0
2022-02-28,5.71,6.44,5.5,5.81,14834010,142.75,161.0,137.5,145.25,593360.4,0.0,1.0
2022-03-01,5.54,6.25,5.47,5.98,8047536,138.5,156.25,136.75,149.5,321901.44,0.0,1.0
2022-03-02,5.5,5.665,5.32,5.53,5449702,137.5,141.625,133.0,138.25,217988.08,0.0,1.0
2022-03-03,5.11,5.56,5.05,5.5,3893528,127.75,139.0,126.25,137.5,155741.12,0.0,1.0
2022-03-04,4.8,5.2,4.74,5.05,4290146,120.0,130.0,118.5,126.25,171605.84,0.0,1.0
2022-03-07,4.68,5.02,4.65,4.77,4450668,117.0,125.5,116.25,119.25,178026.72,0.0,1.0
2022-03-08,4.68,4.9,4.26,4.54,6016845,117.0,122.5,106.5,113.5,240673.8,0.0,1.0
2022-03-09,5.62,5.8,4.99,5.01,8712700,140.5,145.0,124.75,125.25,348508,0.0,1.0
2022-03-10,5.32,5.43,5.11,5.31,4220595,133.0,135.75,127.75,132.75,168823.8,0.0,1.0
2022-03-11,4.84,5.5,4.74,5.43,4207488,121.0,137.5,118.5,135.75,168299.52,0.0,1.0
2022-03-14,4.59,4.9,4.53,4.89,2188676,114.75,122.5,113.25,122.25,87547.04,0.0,1.0
2022-03-15,4.96,5.045,4.46,4.66,3396836,124.0,126.125,111.5,116.5,135873.44,0.0,1.0
2022-03-16,5.18,5.42,4.82,5.08,6031043,129.5,135.5,120.5,127.0,241241.72,0.0,1.0
2022-03-17,5.49,5.56,5.1,5.16,4278549,137.25,139.0,127.5,129.0,171141.96,0.0,1.0
2022-03-18,5.86,5.95,5.36,5.41,5494673,146.5,148.75,134.0,135.25,219786.92,0.0,1.0
2022-03-21,5.78,5.94,5.4118,5.74,3591479,144.5,148.5,135.295,143.5,143659.16,0.0,1.0
2022-03-22,7.1,7.36,5.9,5.91,20444108,177.5,184.0,147.5,147.75,817764.32,0.0,1.0
2022-03-23,7.0,7.27,6.53,6.77,6502354,175.0,181.75,163.25,169.25,260094.16,0.0,1.0
2022-03-24,7.28,7.76,6.76,7.25,9759802,182.0,194.0,169.0,181.25,390392.08,0.0,1.0
2022-03-25,6.99,7.71,6.8,7.49,5859798,174.75,192.75,170.0,187.25,234391.92,0.0,1.0
2022-03-28,6.99,7.63,6.63,7.5,8824602,174.75,190.75,165.75,187.5,352984.08,0.0,1.0
2022-03-29,6.97,7.07,6.6,7.07,4312222,174.25,176.75,165.0,176.75,172488.88,0.0,1.0
2022-03-30,6.47,6.93,6.42,6.9,3534117,161.75,173.25,160.5,172.5,141364.68,0.0,1.0
2022-03-31,6.16,6.56,6.1,6.51,3011115,154.0,164.0,152.5,162.75,120444.6,0.0,1.0
2022-04-01,6.26,6.48,6.1,6.17,2118292,156.5,162.0,152.5,154.25,84731.68,0.0,1.0
2022-04-04,6.2,6.49,6.11,6.25,2886624,155.0,162.25,152.75,156.25,115464.96,0.0,1.0
2022-04-05,5.75,6.3099,5.75,6.24,3823506,143.75,157.7475,143.75,156.0,152940.24,0.0,1.0
2022-04-06,5.29,5.75,5.27,5.67,3448960,132.25,143.75,131.75,141.75,137958.4,0.0,1.0
2022-04-07,5.17,5.36,4.95,5.3,3334427,129.25,134.0,123.75,132.5,133377.08,0.0,1.0
2022-04-08,5.05,5.5,5.015,5.13,3960582,126.25,137.5,125.375,128.25,158423.28,0.0,1.0
2022-04-11,4.96,5.2,4.81,4.94,1995574,124.0,130.0,120.25,123.5,79822.96,0.0,1.0
2022-04-12,4.67,5.35,4.53,5.11,4862061,116.75,133.75,113.25,127.75,194482.44,0.0,1.0
2022-04-13,4.92,4.94,4.52,4.6,4207304,123.0,123.5,113.0,115.0,168292.16,0.0,1.0
2022-04-14,4.68,5.0299,4.665,4.85,2875571,117.0,125.7475,116.625,121.25,115022.84,0.0,1.0
2022-04-18,4.64,4.71,4.47,4.51,2812639,116.0,117.75,111.75,112.75,112505.56,0.0,1.0
2022-04-19,4.76,4.8999,4.5906,4.64,2556939,119.0,122.4975,114.765,116.0,102277.56,0.0,1.0
2022-04-20,4.6,4.81,4.52,4.79,2519638,115.0,120.25,113.0,119.75,100785.52,0.0,1.0
2022-04-21,4.5,4.89,4.45,4.67,3312305,112.5,122.25,111.25,116.75,132492.2,0.0,1.0
2022-04-22,4.19,4.49,4.08,4.41,3536085,104.75,112.25,102.0,110.25,141443.4,0.0,1.0
2022-04-25,4.34,4.39,4.05,4.05,2371971,108.5,109.75,101.25,101.25,94878.84,0.0,1.0
2022-04-26,4.41,5.13,4.0,4.25,20080174,110.25,128.25,100.0,106.25,803206.96,0.0,1.0
2022-04-27,4.12,4.4299,4.0,4.34,5096740,103.0,110.7475,100.0,108.5,203869.6,0.0,1.0
2022-04-28,4.17,4.17,3.87,4.13,5112557,104.25,104.25,96.75,103.25,204502.28,0.0,1.0
2022-04-29,3.82,4.1338,3.75,4.02,4849123,95.5,103.345,93.75,100.5,193964.92,0.0,1.0
2022-05-02,3.83,3.99,3.69,3.86,4992796,95.75,99.75,92.25,96.5,199711.84,0.0,1.0
2022-05-03,3.74,3.875,3.655,3.76,3870144,93.5,96.875,91.375,94.0,154805.76,0.0,1.0
2022-05-04,3.93,3.98,3.54,3.74,5201168,98.25,99.5,88.5,93.5,208046.72,0.0,1.0
2022-05-05,3.58,3.89,3.53,3.74,4906319,89.5,97.25,88.25,93.5,196252.76,0.0,1.0
2022-05-06,3.4,3.54,3.33,3.5,3712589,85.0,88.5,83.25,87.5,148503.56,0.0,1.0
2022-05-09,2.83,3.28,2.78,3.24,7182190,70.75,82.0,69.5,81.0,287287.6,0.0,1.0
2022-05-10,2.66,2.99,2.56,2.97,5747125,66.5,74.75,64.0,74.25,229885,0.0,1.0
2022-05-11,2.15,2.6,2.11,2.42,7896826,53.75,65.0,52.75,60.5,315873.04,0.0,1.0
2022-05-12,2.8,2.88,1.98,2.0,11624001,70.0,72.0,49.5,50.0,464960.04,0.0,1.0
2022-05-13,2.95,3.07,2.68,2.9,7623152,73.75,76.75,67.0,72.5,304926.08,0.0,1.0
2022-05-16,2.59,2.9,2.455,2.9,6769558,64.75,72.5,61.375,72.5,270782.32,0.0,1.0
2022-05-17,2.77,2.85,2.6,2.62,3721532,69.25,71.25,65.0,65.5,148861.28,0.0,1.0
2022-05-18,2.67,2.83,2.55,2.7,3366068,66.75,70.75,63.75,67.5,134642.72,0.0,1.0
2022-05-19,2.73,2.87,2.5373,2.65,3276534,68.25,71.75,63.4325,66.25,131061.36,0.0,1.0
2022-05-20,2.54,2.8233,2.4,2.79,4488194,63.5,70.5825,60.0,69.75,179527.76,0.0,1.0
2022-05-23,2.4,2.55,2.35,2.54,2910513,60.0,63.75,58.75,63.5,116420.52,0.0,1.0
2022-05-24,2.22,2.3157,2.175,2.29,3681189,55.5,57.8925,54.375,57.25,147247.56,0.0,1.0
2022-05-25,2.37,2.45,2.185,2.23,2691044,59.25,61.25,54.625,55.75,107641.76,0.0,1.0
2022-05-26,2.49,2.615,2.25,2.32,4419536,62.25,65.375,56.25,58.0,176781.44,0.0,1.0
2022-05-27,2.66,2.715,2.518,2.53,2709532,66.5,67.875,62.95,63.25,108381.28,0.0,1.0
2022-05-31,2.85,3.19,2.69,2.8,7903249,71.25,79.75,67.25,70.0,316129.96,0.0,1.0
2022-06-01,2.74,3.02,2.67,2.89,3836473,68.5,75.5,66.75,72.25,153458.92,0.0,1.0
2022-06-02,3.03,3.08,2.7,2.74,3779687,75.75,77.0,67.5,68.5,151187.48,0.0,1.0
2022-06-03,2.82,3.0,2.78,2.91,2879191,70.5,75.0,69.5,72.75,115167.64,0.0,1.0
2022-06-06,2.9,3.22,2.88,3.02,4447413,72.5,80.5,72.0,75.5,177896.52,0.0,1.0
2022-06-07,2.89,2.97,2.75,2.75,3467538,72.25,74.25,68.75,68.75,138701.52,0.0,1.0
2022-06-08,2.85,2.99,2.81,2.85,2868797,71.25,74.75,70.25,71.25,114751.88,0.0,1.0
2022-06-09,2.64,2.875,2.64,2.8,2844981,66.0,71.875,66.0,70.0,113799.24,0.0,1.0
2022-06-10,2.44,2.64,2.41,2.54,2435578,61.0,66.0,60.25,63.5,97423.12,0.0,1.0
2022-06-13,2.24,2.3299,2.15,2.155,3543105,56.0,58.2475,53.75,53.875,141724.2,0.0,1.0
2022-06-14,2.23,2.2973,2.2,2.28,2572394,55.75,57.4325,55.0,57.0,102895.76,0.0,1.0
2022-06-15,2.29,2.36,2.195,2.24,4360716,57.25,59.0,54.875,56.0,174428.64,0.0,1.0
2022-06-16,2.14,2.27,2.08,2.19,3477727,53.5,56.75,52.0,54.75,139109.08,0.0,1.0
2022-06-17,2.31,2.36,2.05,2.12,7063304,57.75,59.0,51.25,53.0,282532.16,0.0,1.0
2022-06-21,2.34,2.51,2.32,2.38,3528083,58.5,62.75,58.0,59.5,141123.32,0.0,1.0
2022-06-22,2.23,2.3907,2.22,2.26,3854376,55.75,59.7675,55.5,56.5,154175.04,0.0,1.0
2022-06-23,2.49,2.51,2.25,2.3,3478844,62.25,62.75,56.25,57.5,139153.76,0.0,1.0
2022-06-24,2.49,2.64,2.49,2.53,9801887,62.25,66.0,62.25,63.25,392075.48,0.0,1.0
2022-06-27,2.37,2.52,2.28,2.49,2655549,59.25,63.0,57.0,62.25,106221.96,0.0,1.0
2022-06-28,2.25,2.42,2.25,2.35,3184993,56.25,60.5,56.25,58.75,127399.72,0.0,1.0
2022-06-29,2.14,2.25,2.1,2.23,2630039,53.5,56.25,52.5,55.75,105201.56,0.0,1.0
2022-06-30,2.1,2.14,2.01,2.1,3789960,52.5,53.5,50.25,52.5,151598.4,0.0,1.0
2022-07-01,2.17,2.185,2.0604,2.12,1896852,54.25,54.625,51.51,53.0,75874.08,0.0,1.0
2022-07-05,2.31,2.3288,2.09,2.15,2547837,57.75,58.22,52.25,53.75,101913.48,0.0,1.0
2022-07-06,2.36,2.36,2.23,2.26,2632961,59.0,59.0,55.75,56.5,105318.44,0.0,1.0
2022-07-07,2.56,2.58,2.315,2.36,3821993,64.0,64.5,57.875,59.0,152879.72,0.0,1.0
2022-07-08,2.48,2.6392,2.38,2.52,4024928,62.0,65.98,59.5,63.0,160997.12,0.0,1.0
2022-07-11,2.34,2.44,2.315,2.44,2049088,58.5,61.0,57.875,61.0,81963.52,0.0,1.0
2022-07-12,2.44,2.47,2.27,2.35,2066342,61.0,61.75,56.75,58.75,82653.68,0.0,1.0
2022-07-13,2.39,2.48,2.32,2.35,1442408,59.75,62.0,58.0,58.75,57696.32,0.0,1.0
2022-07-14,2.4,2.425,2.2836,2.37,1682337,60.0,60.625,57.09,59.25,67293.48,0.0,1.0
2022-07-15,2.46,2.51,2.4,2.48,2096595,61.5,62.75,60.0,62.0,83863.8,0.0,1.0
2022-07-18,2.54,2.757,2.51,2.54,4100614,63.5,68.925,62.75,63.5,164024.56,0.0,1.0
2022-07-19,2.66,2.72,2.54,2.64,3592397,66.5,68.0,63.5,66.0,143695.88,0.0,1.0
2022-07-20,3.01,3.0787,2.7,2.72,5515230,75.25,76.9675,67.5,68.0,220609.2,0.0,1.0
2022-07-21,2.94,3.01,2.84,2.99,2532269,73.5,75.25,71.0,74.75,101290.76,0.0,1.0
2022-07-22,2.69,2.98,2.645,2.98,2488994,67.25,74.5,66.125,74.5,99559.76,0.0,1.0
2022-07-25,2.59,2.73,2.555,2.73,1341145,64.75,68.25,63.875,68.25,53645.8,0.0,1.0
2022-07-26,2.44,2.62,2.42,2.59,1172666,61.0,65.5,60.5,64.75,46906.64,0.0,1.0
2022-07-27,2.68,2.7,2.48,2.52,1976477,67.0,67.5,62.0,63.0,79059.08,0.0,1.0
2022-07-28,2.78,2.79,2.59,2.61,1854131,69.5,69.75,64.75,65.25,74165.24,0.0,1.0
2022-07-29,2.81,2.875,2.7,2.79,1926600,70.25,71.875,67.5,69.75,77064,0.0,1.0
2022-08-01,2.82,2.975,2.7,2.82,2385486,70.5,74.375,67.5,70.5,95419.44,0.0,1.0
2022-08-02,2.91,2.94,2.72,2.76,1642207,72.75,73.5,68.0,69.0,65688.28,0.0,1.0
2022-08-03,3.04,3.0499,2.87,2.98,2144383,76.0,76.2475,71.75,74.5,85775.32,0.0,1.0
2022-08-04,3.14,3.555,3.1,3.2,8010830,78.5,88.875,77.5,80.0,320433.2,0.0,1.0
2022-08-05,3.15,3.175,2.95,3.09,3340290,78.75,79.375,73.75,77.25,133611.6,0.0,1.0
2022-08-08,3.25,3.48,3.17,3.21,3041521,81.25,87.0,79.25,80.25,121660.84,0.0,1.0
2022-08-09,3.13,3.23,2.99,3.16,2284366,78.25,80.75,74.75,79.0,91374.64,0.0,1.0
2022-08-10,3.16,3.27,3.1,3.23,3954132,79.0,81.75,77.5,80.75,158165.28,0.0,1.0
2022-08-11,3.27,3.79,3.2588,3.41,6168634,81.75,94.75,81.47,85.25,246745.36,0.0,1.0
2022-08-12,3.51,3.53,3.12,3.27,3103665,87.75,88.25,78.0,81.75,124146.6,0.0,1.0
2022-08-15,3.38,3.581,3.355,3.45,2294561,84.5,89.525,83.875,86.25,91782.44,0.0,1.0
2022-08-16,3.23,3.385,3.105,3.38,2640776,80.75,84.625,77.625,84.5,105631.04,0.0,1.0
2022-08-17,3.07,3.205,3.025,3.15,2065772,76.75,80.125,75.625,78.75,82630.88,0.0,1.0
2022-08-18,2.94,3.09,2.92,3.09,1774238,73.5,77.25,73.0,77.25,70969.52,0.0,1.0
2022-08-19,2.67,2.84,2.66,2.77,2038140,66.75,71.0,66.5,69.25,81525.6,0.0,1.0
2022-08-22,2.53,2.65,2.52,2.59,1555230,63.25,66.25,63.0,64.75,62209.2,0.0,1.0
2022-08-23,2.6,2.71,2.57,2.57,1356915,65.0,67.75,64.25,64.25,54276.6,0.0,1.0
2022-08-24,2.67,2.71,2.59,2.62,859439,66.75,67.75,64.75,65.5,34377.56,0.0,1.0
2022-08-25,2.79,2.795,2.665,2.72,1307687,69.75,69.875,66.625,68.0,52307.48,0.0,1.0
2022-08-26,2.63,2.8588,2.62,2.8,1536644,65.75,71.47,65.5,70.0,61465.76,0.0,1.0
2022-08-29,2.61,2.7,2.5,2.54,1146756,65.25,67.5,62.5,63.5,45870.24,0.0,1.0
2022-08-30,2.54,2.72,2.505,2.65,1096471,63.5,68.0,62.625,66.25,43858.84,0.0,1.0
2022-08-31,2.59,2.62,2.4948,2.52,903494,64.75,65.5,62.37,63.0,36139.76,0.0,1.0
2022-09-01,2.59,2.59,2.44,2.51,1118275,64.75,64.75,61.0,62.75,44731,0.0,1.0
2022-09-02,2.56,2.645,2.4992,2.58,1142593,64.0,66.125,62.48,64.5,45703.72,0.0,1.0
2022-09-06,2.6,2.7159,2.515,2.61,1216144,65.0,67.8975,62.875,65.25,48645.76,0.0,1.0
2022-09-07,2.67,2.685,2.49,2.57,1676236,66.75,67.125,62.25,64.25,67049.44,0.0,1.0
2022-09-08,2.67,2.71,2.58,2.62,993898,66.75,67.75,64.5,65.5,39755.92,0.0,1.0
2022-09-09,2.96,3.0,2.74,2.74,2267283,74.0,75.0,68.5,68.5,90691.32,0.0,1.0
2022-09-12,2.98,3.24,2.845,2.95,2875866,74.5,81.0,71.125,73.75,115034.64,0.0,1.0
2022-09-13,2.72,2.825,2.59,2.75,2115681,68.0,70.625,64.75,68.75,84627.24,0.0,1.0
2022-09-14,2.77,2.82,2.65,2.72,648567,69.25,70.5,66.25,68.0,25942.68,0.0,1.0
2022-09-15,2.7,2.835,2.6804,2.74,1079124,67.5,70.875,67.01,68.5,43164.96,0.0,1.0
2022-09-16,2.52,2.66,2.52,2.64,2203142,63.0,66.5,63.0,66.0,88125.68,0.0,1.0
2022-09-19,2.4,2.5,2.38,2.48,1408873,60.0,62.5,59.5,62.0,56354.92,0.0,1.0
2022-09-20,2.37,2.49,2.33,2.34,1216793,59.25,62.25,58.25,58.5,48671.72,0.0,1.0
2022-09-21,2.3,2.45,2.29,2.4,1192559,57.5,61.25,57.25,60.0,47702.36,0.0,1.0
2022-09-22,2.27,2.35,2.185,2.35,1078816,56.75,58.75,54.625,58.75,43152.64,0.0,1.0
2022-09-23,2.21,2.24,2.14,2.2,883242,55.25,56.0,53.5,55.0,35329.68,0.0,1.0
2022-09-26,2.19,2.302,2.14,2.17,933555,54.75,57.55,53.5,54.25,37342.2,0.0,1.0
2022-09-27,2.22,2.2704,2.14,2.27,963616,55.5,56.76,53.5,56.75,38544.64,0.0,1.0
2022-09-28,2.31,2.36,2.18,2.22,1158905,57.75,59.0,54.5,55.5,46356.2,0.0,1.0
2022-09-29,2.28,2.33,2.23,2.24,1150990,57.0,58.25,55.75,56.0,46039.6,0.0,1.0
2022-09-30,2.28,2.41,2.275,2.3,834359,57.0,60.25,56.875,57.5,33374.36,0.0,1.0
2022-10-03,2.27,2.31,2.18,2.31,855217,56.75,57.75,54.5,57.75,34208.68,0.0,1.0
2022-10-04,2.42,2.4292,2.33,2.33,1091927,60.5,60.73,58.25,58.25,43677.08,0.0,1.0
2022-10-05,2.42,2.42,2.335,2.37,772692,60.5,60.5,58.375,59.25,30907.68,0.0,1.0
2022-10-06,2.53,2.55,2.39,2.39,1129852,63.25,63.75,59.75,59.75,45194.08,0.0,1.0
2022-10-07,2.3,2.43,2.29,2.38,819032,57.5,60.75,57.25,59.5,32761.28,0.0,1.0
2022-10-10,2.2,2.31,2.16,2.3,1225867,55.0,57.75,54.0,57.5,49034.68,0.0,1.0
2022-10-11,2.11,2.2,2.08,2.19,1978645,52.75,55.0,52.0,54.75,79145.8,0.0,1.0
2022-10-12,2.11,2.15,2.05,2.13,873439,52.75,53.75,51.25,53.25,34937.56,0.0,1.0
2022-10-13,2.15,2.1561,2.0,2.0,1306347,53.75,53.9025,50.0,50.0,52253.88,0.0,1.0
2022-10-14,2.08,2.24,2.075,2.19,793345,52.0,56.0,51.875,54.75,31733.8,0.0,1.0
2022-10-17,2.19,2.24,2.11,2.11,1284376,54.75,56.0,52.75,52.75,51375.04,0.0,1.0
2022-10-18,2.15,2.33,2.13,2.27,963217,53.75,58.25,53.25,56.75,38528.68,0.0,1.0
2022-10-19,2.11,2.15,2.06,2.12,859458,52.75,53.75,51.5,53.0,34378.32,0.0,1.0
2022-10-20,2.1,2.19,2.06,2.07,965876,52.5,54.75,51.5,51.75,38635.04,0.0,1.0
2022-10-21,2.23,2.24,2.02,2.08,1415046,55.75,56.0,50.5,52.0,56601.84,0.0,1.0
2022-10-24,2.16,2.26,2.12,2.26,1290691,54.0,56.5,53.0,56.5,51627.64,0.0,1.0
2022-10-25,2.36,2.41,2.16,2.16,1818534,59.0,60.25,54.0,54.0,72741.36,0.0,1.0
2022-10-26,2.31,2.405,2.28,2.37,1994698,57.75,60.125,57.0,59.25,79787.92,0.0,1.0
2022-10-27,2.12,2.28,2.11,2.24,1430171,53.0,57.0,52.75,56.0,57206.84,0.0,1.0
2022-10-28,2.17,2.195,2.08,2.12,1001841,54.25,54.875,52.0,53.0,40073.64,0.0,1.0
2022-10-31,2.13,2.25,2.12,2.21,1153951,53.25,56.25,53.0,55.25,46158.04,0.0,1.0
2022-11-01,2.17,2.21,2.15,2.18,1084772,54.25,55.25,53.75,54.5,43390.88,0.0,1.0
2022-11-02,2.0,2.17,1.99,2.17,2829364,50.0,54.25,49.75,54.25,113174.56,0.0,1.0
2022-11-03,2.0,2.1399,1.96,2.01,2609492,50.0,53.4975,49.0,50.25,104379.68,0.0,1.0
2022-11-04,1.88,2.08,1.85,2.07,3168556,47.0,52.0,46.25,51.75,126742.24,0.0,1.0
2022-11-07,1.95,2.005,1.81,1.92,2501739,48.75,50.125,45.25,48.0,100069.56,0.0,1.0
2022-11-08,1.9,2.0,1.83,1.95,1946861,47.5,50.0,45.75,48.75,77874.44,0.0,1.0
2022-11-09,1.73,1.86,1.7,1.86,2232842,43.25,46.5,42.5,46.5,89313.68,0.0,1.0
2022-11-10,1.89,1.9,1.8,1.81,2067446,47.25,47.5,45.0,45.25,82697.84,0.0,1.0
2022-11-11,2.09,2.1,1.8,1.81,3191465,52.25,52.5,45.0,45.25,127658.6,0.0,1.0
2022-11-14,1.98,2.08,1.94,2.01,1505093,49.5,52.0,48.5,50.25,60203.72,0.0,1.0
2022-11-15,2.16,2.225,2.0,2.0,2321137,54.0,55.625,50.0,50.0,92845.48,0.0,1.0
2022-11-16,2.0,2.16,1.99,2.1,1163566,50.0,54.0,49.75,52.5,46542.64,0.0,1.0
2022-11-17,1.91,2.02,1.89,1.94,1042545,47.75,50.5,47.25,48.5,41701.8,0.0,1.0
2022-11-18,1.84,1.97,1.83,1.97,920711,46.0,49.25,45.75,49.25,36828.44,0.0,1.0
2022-11-21,1.66,1.84,1.66,1.84,1453135,41.5,46.0,41.5,46.0,58125.4,0.0,1.0
2022-11-22,1.63,1.7,1.59,1.69,1563393,40.75,42.5,39.75,42.25,62535.72,0.0,1.0
2022-11-23,1.69,1.7,1.625,1.65,912478,42.25,42.5,40.625,41.25,36499.12,0.0,1.0
2022-11-25,1.71,1.72,1.66,1.71,340814,42.75,43.0,41.5,42.75,13632.56,0.0,1.0
2022-11-28,1.63,1.7401,1.61,1.71,911058,40.75,43.5025,40.25,42.75,36442.32,0.0,1.0
2022-11-29,1.69,1.705,1.63,1.65,807515,42.25,42.625,40.75,41.25,32300.6,0.0,1.0
2022-11-30,1.77,1.7799,1.62,1.7,1643454,44.25,44.4975,40.5,42.5,65738.16,0.0,1.0
2022-12-01,1.8,1.82,1.72,1.76,1108608,45.0,45.5,43.0,44.0,44344.32,0.0,1.0
2022-12-02,1.84,1.85,1.75,1.77,620585,46.0,46.25,43.75,44.25,24823.4,0.0,1.0
2022-12-05,1.73,1.91,1.73,1.79,1242505,43.25,47.75,43.25,44.75,49700.2,0.0,1.0
2022-12-06,1.68,1.7515,1.65,1.74,907016,42.0,43.7875,41.25,43.5,36280.64,0.0,1.0
2022-12-07,1.68,1.7105,1.65,1.68,734469,42.0,42.7625,41.25,42.0,29378.76,0.0,1.0
2022-12-08,1.7,1.74,1.65,1.69,917270,42.5,43.5,41.25,42.25,36690.8,0.0,1.0
2022-12-09,1.68,1.785,1.68,1.7,893703,42.0,44.625,42.0,42.5,35748.12,0.0,1.0
2022-12-12,1.64,1.7097,1.63,1.69,777536,41.0,42.7425,40.75,42.25,31101.44,0.0,1.0
2022-12-13,1.63,1.79,1.56,1.7,1775482,40.75,44.75,39.0,42.5,71019.28,0.0,1.0
2022-12-14,1.52,1.615,1.5,1.57,1532828,38.0,40.375,37.5,39.25,61313.12,0.0,1.0
2022-12-15,1.54,1.585,1.49,1.51,1224458,38.5,39.625,37.25,37.75,48978.32,0.0,1.0
2022-12-16,1.48,1.53,1.39,1.51,3391496,37.0,38.25,34.75,37.75,135659.84,0.0,1.0
2022-12-19,1.33,1.47,1.3,1.47,1402478,33.25,36.75,32.5,36.75,56099.12,0.0,1.0
2022-12-20,1.33,1.38,1.32,1.34,473117,33.25,34.5,33.0,33.5,18924.68,0.0,1.0
2022-12-21,1.3,1.375,1.29,1.35,1110598,32.5,34.375,32.25,33.75,44423.92,0.0,1.0
2022-12-22,1.52,1.55,1.28,1.32,2762843,38.0,38.75,32.0,33.0,110513.72,0.0,1.0
2022-12-23,1.32,1.51,1.23,1.51,2814759,33.0,37.75,30.75,37.75,112590.36,0.0,1.0
2022-12-27,1.34,1.4,1.27,1.31,1530661,33.5,35.0,31.75,32.75,61226.44,0.0,1.0
2022-12-28,1.19,1.35,1.19,1.31,1656502,29.75,33.75,29.75,32.75,66260.08,0.0,1.0
2022-12-29,1.21,1.26,1.2,1.2,1178422,30.25,31.5,30.0,30.0,47136.88,0.0,1.0
2022-12-30,1.19,1.23,1.16,1.19,1417040,29.75,30.75,29.0,29.75,56681.6,0.0,1.0
2023-01-03,1.16,1.25,1.13,1.24,1301056,29.0,31.25,28.25,31.0,52042.24,0.0,1.0
2023-01-04,1.29,1.32,1.14,1.19,1516124,32.25,33.0,28.5,29.75,60644.96,0.0,1.0
2023-01-05,1.28,1.28,1.18,1.21,1188368,32.0,32.0,29.5,30.25,47534.72,0.0,1.0
2023-01-06,1.33,1.34,1.24,1.3,941984,33.25,33.5,31.0,32.5,37679.36,0.0,1.0
2023-01-09,1.38,1.44,1.33,1.34,1146807,34.5,36.0,33.25,33.5,45872.28,0.0,1.0
2023-01-10,1.4,1.42,1.3001,1.38,821991,35.0,35.5,32.5025,34.5,32879.64,0.0,1.0
2023-01-11,1.43,1.53,1.4,1.41,1725678,35.75,38.25,35.0,35.25,69027.12,0.0,1.0
2023-01-12,2.78,2.87,1.35,1.45,23343220,69.5,71.75,33.75,36.25,933728.8,0.0,1.0
2023-01-13,2.05,2.53,1.97,2.44,19700748,51.25,63.25,49.25,61.0,788029.92,0.0,1.0
2023-01-17,2.0,2.26,1.96,2.18,5857866,50.0,56.5,49.0,54.5,234314.64,0.0,1.0
2023-01-18,1.81,2.0,1.78,1.97,3200593,45.25,50.0,44.5,49.25,128023.72,0.0,1.0
2023-01-19,2.02,2.06,1.7,1.78,5157270,50.5,51.5,42.5,44.5,206290.8,0.0,1.0
2023-01-20,2.0,2.06,1.825,2.02,5310012,50.0,51.5,45.625,50.5,212400.48,0.0,1.0
2023-01-23,1.92,2.04,1.86,1.98,4471844,48.0,51.0,46.5,49.5,178873.76,0.0,1.0
2023-01-24,1.76,1.95,1.74,1.89,2377183,44.0,48.75,43.5,47.25,95087.32,0.0,1.0
2023-01-25,1.72,1.76,1.61,1.69,2329915,43.0,44.0,40.25,42.25,93196.6,0.0,1.0
2023-01-26,1.68,1.8,1.64,1.77,2839110,42.0,45.0,41.0,44.25,113564.4,0.0,1.0
2023-01-27,1.73,1.78,1.62,1.67,4282909,43.25,44.5,40.5,41.75,171316.36,0.0,1.0
2023-01-30,1.59,1.72,1.58,1.7,2362969,39.75,43.0,39.5,42.5,94518.76,0.0,1.0
2023-01-31,1.57,1.63,1.56,1.59,1796537,39.25,40.75,39.0,39.75,71861.48,0.0,1.0
2023-02-01,1.64,1.71,1.52,1.6,2996018,41.0,42.75,38.0,40.0,119840.72,0.0,1.0
2023-02-02,1.78,2.12,1.648,1.7,17016291,44.5,53.0,41.2,42.5,680651.64,0.0,1.0
2023-02-03,1.7,1.82,1.68,1.7,3049541,42.5,45.5,42.0,42.5,121981.64,0.0,1.0
2023-02-06,1.71,1.77,1.64,1.66,1706688,42.75,44.25,41.0,41.5,68267.52,0.0,1.0
2023-02-07,1.83,1.84,1.68,1.7,2273658,45.75,46.0,42.0,42.5,90946.32,0.0,1.0
2023-02-08,1.74,1.88,1.74,1.82,1387028,43.5,47.0,43.5,45.5,55481.12,0.0,1.0
2023-02-09,1.55,1.82,1.54,1.79,2805003,38.75,45.5,38.5,44.75,112200.12,0.0,1.0
2023-02-10,1.5,1.59,1.47,1.58,1206608,37.5,39.75,36.75,39.5,48264.32,0.0,1.0
2023-02-13,1.48,1.51,1.45,1.49,963661,37.0,37.75,36.25,37.25,38546.44,0.0,1.0
2023-02-14,1.64,1.66,1.45,1.47,2490456,41.0,41.5,36.25,36.75,99618.24,0.0,1.0
2023-02-15,1.74,1.755,1.58,1.6,2761061,43.5,43.875,39.5,40.0,110442.44,0.0,1.0
2023-02-16,1.67,1.895,1.64,1.69,3960912,41.75,47.375,41.0,42.25,158436.48,0.0,1.0
2023-02-17,1.68,1.73,1.61,1.68,1664878,42.0,43.25,40.25,42.0,66595.12,0.0,1.0
2023-02-21,1.53,1.68,1.52,1.63,1534863,38.25,42.0,38.0,40.75,61394.52,0.0,1.0
2023-02-22,1.53,1.59,1.505,1.52,1202783,38.25,39.75,37.625,38.0,48111.32,0.0,1.0
2023-02-23,1.48,1.59,1.4369,1.58,1667541,37.0,39.75,35.9225,39.5,66701.64,0.0,1.0
2023-02-24,1.4,1.4782,1.38,1.46,1250283,35.0,36.955,34.5,36.5,50011.32,0.0,1.0
2023-02-27,1.42,1.475,1.405,1.41,809723,35.5,36.875,35.125,35.25,32388.92,0.0,1.0
2023-02-28,1.46,1.5199,1.435,1.45,1196542,36.5,37.9975,35.875,36.25,47861.68,0.0,1.0
2023-03-01,1.41,1.47,1.4,1.47,962395,35.25,36.75,35.0,36.75,38495.8,0.0,1.0
2023-03-02,1.36,1.38,1.33,1.38,1684368,34.0,34.5,33.25,34.5,67374.72,0.0,1.0
2023-03-03,1.38,1.39,1.32,1.34,1563125,34.5,34.75,33.0,33.5,62525,0.0,1.0
2023-03-06,1.33,1.4199,1.32,1.4,949246,33.25,35.4975,33.0,35.0,37969.84,0.0,1.0
2023-03-07,1.28,1.36,1.27,1.33,887057,32.0,34.0,31.75,33.25,35482.28,0.0,1.0
2023-03-08,1.26,1.3,1.22,1.3,1449705,31.5,32.5,30.5,32.5,57988.2,0.0,1.0
2023-03-09,1.22,1.31,1.18,1.24,1927305,30.5,32.75,29.5,31.0,77092.2,0.0,1.0
2023-03-10,1.09,1.2,1.08,1.17,2540892,27.25,30.0,27.0,29.25,101635.68,0.0,1.0
2023-03-13,1.29,1.5,1.1,1.13,8400917,32.25,37.5,27.5,28.25,336036.68,0.0,1.0
2023-03-14,1.22,1.4,1.18,1.38,4971061,30.5,35.0,29.5,34.5,198842.44,0.0,1.0
2023-03-15,1.16,1.2,1.1,1.15,2648430,29.0,30.0,27.5,28.75,105937.2,0.0,1.0
2023-03-16,1.19,1.21,1.13,1.16,1556698,29.75,30.25,28.25,29.0,62267.92,0.0,1.0
2023-03-17,1.72,1.78,1.19,1.23,7100894,43.0,44.5,29.75,30.75,284035.76,0.0,1.0
2023-03-20,1.36,1.53,1.3,1.48,5709263,34.0,38.25,32.5,37.0,228370.52,0.0,1.0
2023-03-21,1.44,1.53,1.3101,1.38,4572461,36.0,38.25,32.7525,34.5,182898.44,0.0,1.0
2023-03-22,1.36,1.49,1.34,1.42,2289170,34.0,37.25,33.5,35.5,91566.8,0.0,1.0
2023-03-23,1.55,1.5791,1.33,1.33,2968228,38.75,39.4775,33.25,33.25,118729.12,0.0,1.0
2023-03-24,1.57,1.58,1.45,1.5,1555480,39.25,39.5,36.25,37.5,62219.2,0.0,1.0
2023-03-27,1.49,1.6,1.42,1.56,1599247,37.25,40.0,35.5,39.0,63969.88,0.0,1.0
2023-03-28,1.46,1.51,1.405,1.5,1039837,36.5,37.75,35.125,37.5,41593.48,0.0,1.0
2023-03-29,1.57,1.5811,1.47,1.52,1116436,39.25,39.5275,36.75,38.0,44657.44,0.0,1.0
2023-03-30,1.64,1.65,1.54,1.6,1554698,41.0,41.25,38.5,40.0,62187.92,0.0,1.0
2023-03-31,1.72,1.75,1.63,1.65,1705611,43.0,43.75,40.75,41.25,68224.44,0.0,1.0
2023-04-03,1.7,1.75,1.62,1.67,1294527,42.5,43.75,40.5,41.75,51781.08,0.0,1.0
2023-04-04,1.63,1.74,1.58,1.74,857987,40.75,43.5,39.5,43.5,34319.48,0.0,1.0
2023-04-05,1.54,1.62,1.5,1.61,1210608,38.5,40.5,37.5,40.25,48424.32,0.0,1.0
2023-04-06,1.58,1.605,1.505,1.54,974588,39.5,40.125,37.625,38.5,38983.52,0.0,1.0
2023-04-10,1.72,1.7268,1.53,1.56,1893342,43.0,43.17,38.25,39.0,75733.68,0.0,1.0
2023-04-11,1.73,1.81,1.72,1.75,3468218,43.25,45.25,43.0,43.75,138728.72,0.0,1.0
2023-04-12,1.56,1.75,1.55,1.73,2625868,39.0,43.75,38.75,43.25,105034.72,0.0,1.0
2023-04-13,1.59,1.71,1.575,1.58,2692509,39.75,42.75,39.375,39.5,107700.36,0.0,1.0
2023-04-14,1.53,1.635,1.47,1.59,2171920,38.25,40.875,36.75,39.75,86876.8,0.0,1.0
2023-04-17,1.47,1.53,1.45,1.48,1111660,36.75,38.25,36.25,37.0,44466.4,0.0,1.0
2023-04-18,1.47,1.55,1.46,1.5,1033150,36.75,38.75,36.5,37.5,41326,0.0,1.0
2023-04-19,1.37,1.4766,1.35,1.45,1942533,34.25,36.915,33.75,36.25,77701.32,0.0,1.0
2023-04-20,1.33,1.39,1.32,1.36,702698,33.25,34.75,33.0,34.0,28107.92,0.0,1.0
2023-04-21,1.38,1.38,1.31,1.33,778944,34.5,34.5,32.75,33.25,31157.76,0.0,1.0
2023-04-24,1.34,1.3901,1.31,1.34,808578,33.5,34.7525,32.75,33.5,32343.12,0.0,1.0
2023-04-25,1.34,1.37,1.28,1.35,1348992,33.5,34.25,32.0,33.75,53959.68,0.0,1.0
2023-04-26,1.35,1.4313,1.31,1.39,1790455,33.75,35.7825,32.75,34.75,71618.2,0.0,1.0
2023-04-27,1.41,1.43,1.34,1.4,1189970,35.25,35.75,33.5,35.0,47598.8,0.0,1.0
2023-04-28,1.35,1.4,1.35,1.37,661238,33.75,35.0,33.75,34.25,26449.52,0.0,1.0
2023-05-01,1.31,1.38,1.28,1.36,746209,32.75,34.5,32.0,34.0,29848.36,0.0,1.0
2023-05-02,1.31,1.36,1.28,1.32,906927,32.75,34.0,32.0,33.0,36277.08,0.0,1.0
2023-05-03,1.34,1.405,1.29,1.29,707764,33.5,35.125,32.25,32.25,28310.56,0.0,1.0
2023-05-04,1.37,1.39,1.295,1.33,725023,34.25,34.75,32.375,33.25,29000.92,0.0,1.0
2023-05-05,1.47,1.48,1.38,1.4,747706,36.75,37.0,34.5,35.0,29908.24,0.0,1.0
2023-05-08,1.43,1.44,1.38,1.43,697540,35.75,36.0,34.5,35.75,27901.6,0.0,1.0
2023-05-09,1.34,1.42,1.325,1.42,952251,33.5,35.5,33.125,35.5,38090.04,0.0,1.0
2023-05-10,1.37,1.43,1.32,1.35,1161960,34.25,35.75,33.0,33.75,46478.4,0.0,1.0
2023-05-11,1.29,1.31,1.23,1.25,1099429,32.25,32.75,30.75,31.25,43977.16,0.0,1.0
2023-05-12,1.2,1.31,1.2,1.3,1290154,30.0,32.75,30.0,32.5,51606.16,0.0,1.0
2023-05-15,1.28,1.28,1.21,1.25,469432,32.0,32.0,30.25,31.25,18777.28,0.0,1.0
2023-05-16,1.29,1.3,1.25,1.25,533435,32.25,32.5,31.25,31.25,21337.4,0.0,1.0
2023-05-17,1.42,1.43,1.285,1.3,826937,35.5,35.75,32.125,32.5,33077.48,0.0,1.0
2023-05-18,1.42,1.48,1.375,1.42,620372,35.5,37.0,34.375,35.5,24814.88,0.0,1.0
2023-05-19,1.39,1.45,1.36,1.45,464980,34.75,36.25,34.0,36.25,18599.2,0.0,1.0
2023-05-22,1.48,1.49,1.38,1.4,757883,37.0,37.25,34.5,35.0,30315.32,0.0,1.0
2023-05-23,1.45,1.52,1.41,1.41,584838,36.25,38.0,35.25,35.25,23393.52,0.0,1.0
2023-05-24,1.47,1.49,1.4,1.44,431882,36.75,37.25,35.0,36.0,17275.28,0.0,1.0
2023-05-25,1.42,1.48,1.37,1.46,506470,35.5,37.0,34.25,36.5,20258.8,0.0,1.0
2023-05-26,1.37,1.41,1.35,1.4,645185,34.25,35.25,33.75,35.0,25807.4,0.0,1.0
2023-05-30,1.41,1.46,1.395,1.43,700508,35.25,36.5,34.875,35.75,28020.32,0.0,1.0
2023-05-31,1.42,1.45,1.37,1.45,434067,35.5,36.25,34.25,36.25,17362.68,0.0,1.0
2023-06-01,1.45,1.49,1.38,1.39,729375,36.25,37.25,34.5,34.75,29175,0.0,1.0
2023-06-02,1.46,1.48,1.41,1.46,543261,36.5,37.0,35.25,36.5,21730.44,0.0,1.0
2023-06-05,1.4,1.4785,1.39,1.45,564642,35.0,36.9625,34.75,36.25,22585.68,0.0,1.0
2023-06-06,1.4,1.42,1.32,1.35,1041654,35.0,35.5,33.0,33.75,41666.16,0.0,1.0
2023-06-07,1.39,1.478,1.36,1.37,781486,34.75,36.95,34.0,34.25,31259.44,0.0,1.0
2023-06-08,1.43,1.43,1.3882,1.39,373913,35.75,35.75,34.705,34.75,14956.52,0.0,1.0
2023-06-09,1.39,1.4585,1.39,1.42,394506,34.75,36.4625,34.75,35.5,15780.24,0.0,1.0
2023-06-12,1.36,1.4,1.34,1.4,614366,34.0,35.0,33.5,35.0,24574.64,0.0,1.0
2023-06-13,1.41,1.425,1.34,1.38,577748,35.25,35.625,33.5,34.5,23109.92,0.0,1.0
2023-06-14,1.43,1.45,1.4,1.42,1247120,35.75,36.25,35.0,35.5,49884.8,0.0,1.0
2023-06-15,1.4,1.43,1.39,1.4,1076274,35.0,35.75,34.75,35.0,43050.96,0.0,1.0
2023-06-16,1.42,1.47,1.39,1.42,2770178,35.5,36.75,34.75,35.5,110807.12,0.0,1.0
2023-06-20,1.38,1.44,1.36,1.41,2080111,34.5,36.0,34.0,35.25,83204.44,0.0,1.0
2023-06-21,1.38,1.46,1.38,1.43,4619446,34.5,36.5,34.5,35.75,184777.84,0.0,1.0
2023-06-22,1.27,1.39,1.23,1.38,2577025,31.75,34.75,30.75,34.5,103081,0.0,1.0
2023-06-23,1.27,1.34,1.26,1.3,2818020,31.75,33.5,31.5,32.5,112720.8,0.0,1.0
2023-06-26,1.09,1.26,1.08,1.25,4839462,27.25,31.5,27.0,31.25,193578.48,0.0,1.0
2023-06-27,1.25,1.25,1.11,1.15,3342095,31.25,31.25,27.75,28.75,133683.8,0.0,1.0
2023-06-28,1.2,1.27,1.19,1.21,1384397,30.0,31.75,29.75,30.25,55375.88,0.0,1.0
2023-06-29,1.2,1.25,1.18,1.19,1058932,30.0,31.25,29.5,29.75,42357.28,0.0,1.0
2023-06-30,1.23,1.25,1.2,1.22,1124209,30.75,31.25,30.0,30.5,44968.36,0.0,1.0
2023-07-03,1.32,1.33,1.23,1.24,1625802,33.0,33.25,30.75,31.0,65032.08,0.0,1.0
2023-07-05,1.33,1.35,1.27,1.3,1137293,33.25,33.75,31.75,32.5,45491.72,0.0,1.0
2023-07-06,1.31,1.33,1.25,1.31,1219410,32.75,33.25,31.25,32.75,48776.4,0.0,1.0
2023-07-07,1.41,1.47,1.31,1.32,2473162,35.25,36.75,32.75,33.0,98926.48,0.0,1.0
2023-07-10,1.62,1.64,1.41,1.43,3375046,40.5,41.0,35.25,35.75,135001.84,0.0,1.0
2023-07-11,1.64,1.73,1.52,1.65,5248390,41.0,43.25,38.0,41.25,209935.6,0.0,1.0
2023-07-12,1.62,1.72,1.54,1.67,2754724,40.5,43.0,38.5,41.75,110188.96,0.0,1.0
2023-07-13,1.93,1.94,1.57,1.62,8613155,48.25,48.5,39.25,40.5,344526.2,0.0,1.0
2023-07-14,1.82,2.35,1.78,1.86,14250912,45.5,58.75,44.5,46.5,570036.48,0.0,1.0
2023-07-17,1.77,1.96,1.7002,1.86,4616093,44.25,49.0,42.505,46.5,184643.72,0.0,1.0
2023-07-18,1.72,1.86,1.64,1.73,2875773,43.0,46.5,41.0,43.25,115030.92,0.0,1.0
2023-07-19,1.83,1.87,1.74,1.755,2241384,45.75,46.75,43.5,43.875,89655.36,0.0,1.0
2023-07-20,1.67,1.84,1.66,1.83,2471243,41.75,46.0,41.5,45.75,98849.72,0.0,1.0
2023-07-21,1.7,1.78,1.625,1.71,1441992,42.5,44.5,40.625,42.75,57679.68,0.0,1.0
2023-07-24,1.69,1.725,1.64,1.67,1198025,42.25,43.125,41.0,41.75,47921,0.0,1.0
2023-07-25,1.69,1.78,1.69,1.69,971590,42.25,44.5,42.25,42.25,38863.6,0.0,1.0
2023-07-26,1.73,1.77,1.6735,1.71,925355,43.25,44.25,41.8375,42.75,37014.2,0.0,1.0
2023-07-27,1.56,1.7599,1.54,1.74,2267442,39.0,43.9975,38.5,43.5,90697.68,0.0,1.0
2023-07-28,1.63,1.6599,1.58,1.6,1046175,40.75,41.4975,39.5,40.0,41847,0.0,1.0
2023-07-31,1.65,1.72,1.62,1.66,2289605,41.25,43.0,40.5,41.5,91584.2,0.0,1.0
2023-08-01,1.59,1.65,1.565,1.64,1178899,39.75,41.25,39.125,41.0,47155.96,0.0,1.0
2023-08-02,1.51,1.57,1.5,1.57,1352030,37.75,39.25,37.5,39.25,54081.2,0.0,1.0
2023-08-03,1.52,1.55,1.48,1.5,1044885,38.0,38.75,37.0,37.5,41795.4,0.0,1.0
2023-08-04,1.48,1.56,1.48,1.53,864859,37.0,39.0,37.0,38.25,34594.36,0.0,1.0
2023-08-07,1.42,1.57,1.4,1.52,2126117,35.5,39.25,35.0,38.0,85044.68,0.0,1.0
2023-08-08,1.48,1.49,1.37,1.4,1206577,37.0,37.25,34.25,35.0,48263.08,0.0,1.0
2023-08-09,1.41,1.5,1.4,1.5,915286,35.25,37.5,35.0,37.5,36611.44,0.0,1.0
2023-08-10,1.37,1.4899,1.33,1.33,1324636,34.25,37.2475,33.25,33.25,52985.44,0.0,1.0
2023-08-11,1.42,1.43,1.37,1.37,491929,35.5,35.75,34.25,34.25,19677.16,0.0,1.0
2023-08-14,1.39,1.43,1.37,1.43,724438,34.75,35.75,34.25,35.75,28977.52,0.0,1.0
2023-08-15,1.35,1.4,1.33,1.37,757189,33.75,35.0,33.25,34.25,30287.56,0.0,1.0
2023-08-16,1.3,1.365,1.3,1.34,718161,32.5,34.125,32.5,33.5,28726.44,0.0,1.0
2023-08-17,1.27,1.32,1.26,1.31,787793,31.75,33.0,31.5,32.75,31511.72,0.0,1.0
2023-08-18,1.31,1.32,1.23,1.23,782276,32.75,33.0,30.75,30.75,31291.04,0.0,1.0
2023-08-21,1.29,1.36,1.28,1.36,483916,32.25,34.0,32.0,34.0,19356.64,0.0,1.0
2023-08-22,1.27,1.3183,1.27,1.31,475255,31.75,32.9575,31.75,32.75,19010.2,0.0,1.0
2023-08-23,1.35,1.37,1.26,1.27,607831,33.75,34.25,31.5,31.75,24313.24,0.0,1.0
2023-08-24,1.27,1.36,1.26,1.36,371168,31.75,34.0,31.5,34.0,14846.72,0.0,1.0
2023-08-25,1.31,1.34,1.26,1.28,508652,32.75,33.5,31.5,32.0,20346.08,0.0,1.0
2023-08-28,1.33,1.35,1.31,1.31,338312,33.25,33.75,32.75,32.75,13532.48,0.0,1.0
2023-08-29,1.5,1.53,1.31,1.31,1702966,37.5,38.25,32.75,32.75,68118.64,0.0,1.0
2023-08-30,1.49,1.5,1.42,1.49,589103,37.25,37.5,35.5,37.25,23564.12,0.0,1.0
2023-08-31,1.38,1.5099,1.34,1.48,834591,34.5,37.7475,33.5,37.0,33383.64,0.0,1.0
2023-09-01,1.42,1.42,1.37,1.38,404900,35.5,35.5,34.25,34.5,16196,0.0,1.0
2023-09-05,1.3,1.41,1.3,1.4,614658,32.5,35.25,32.5,35.0,24586.32,0.0,1.0
2023-09-06,1.29,1.35,1.2725,1.31,581466,32.25,33.75,31.8125,32.75,23258.64,0.0,1.0
2023-09-07,1.29,1.32,1.25,1.29,590542,32.25,33.0,31.25,32.25,23621.68,0.0,1.0
2023-09-08,1.28,1.31,1.27,1.29,456893,32.0,32.75,31.75,32.25,18275.72,0.0,1.0
2023-09-11,1.29,1.31,1.27,1.29,487460,32.25,32.75,31.75,32.25,19498.4,0.0,1.0
2023-09-12,1.26,1.36,1.25,1.3,1159740,31.5,34.0,31.25,32.5,46389.6,0.0,1.0
2023-09-13,1.25,1.3,1.23,1.26,785100,31.25,32.5,30.75,31.5,31404,0.0,1.0
2023-09-14,1.26,1.32,1.25,1.27,779208,31.5,33.0,31.25,31.75,31168.32,0.0,1.0
2023-09-15,1.22,1.29,1.22,1.27,1231912,30.5,32.25,30.5,31.75,49276.48,0.0,1.0
2023-09-18,1.2,1.27,1.2,1.24,886987,30.0,31.75,30.0,31.0,35479.48,0.0,1.0
2023-09-19,1.2,1.23,1.165,1.2,1366975,30.0,30.75,29.125,30.0,54679,0.0,1.0
2023-09-20,1.2,1.24,1.19,1.22,509516,30.0,31.0,29.75,30.5,20380.64,0.0,1.0
2023-09-21,1.16,1.19,1.14,1.19,779958,29.0,29.75,28.5,29.75,31198.32,0.0,1.0
2023-09-22,1.1,1.18,1.1,1.18,777934,27.5,29.5,27.5,29.5,31117.36,0.0,1.0
2023-09-25,1.16,1.19,1.1,1.12,676561,29.0,29.75,27.5,28.0,27062.44,0.0,1.0
2023-09-26,1.13,1.19,1.125,1.16,649572,28.25,29.75,28.125,29.0,25982.88,0.0,1.0
2023-09-27,1.19,1.21,1.1601,1.17,482318,29.75,30.25,29.0025,29.25,19292.72,0.0,1.0
2023-09-28,1.22,1.32,1.16,1.19,2027454,30.5,33.0,29.0,29.75,81098.16,0.0,1.0
2023-09-29,1.17,1.25,1.15,1.24,1097812,29.25,31.25,28.75,31.0,43912.48,0.0,1.0
2023-10-02,1.13,1.22,1.12,1.18,1275564,28.25,30.5,28.0,29.5,51022.56,0.0,1.0
2023-10-03,1.1,1.15,1.1,1.14,685350,27.5,28.75,27.5,28.5,27414,0.0,1.0
2023-10-04,1.13,1.15,1.05,1.12,1364314,28.25,28.75,26.25,28.0,54572.56,0.0,1.0
2023-10-05,1.13,1.16,1.115,1.13,593150,28.25,29.0,27.875,28.25,23726,0.0,1.0
2023-10-06,1.16,1.17,1.1,1.12,383191,29.0,29.25,27.5,28.0,15327.64,0.0,1.0
2023-10-09,1.14,1.15,1.11,1.12,259014,28.5,28.75,27.75,28.0,10360.56,0.0,1.0
2023-10-10,1.17,1.18,1.14,1.16,369265,29.25,29.5,28.5,29.0,14770.6,0.0,1.0
2023-10-11,1.15,1.19,1.15,1.18,386122,28.75,29.75,28.75,29.5,15444.88,0.0,1.0
2023-10-12,1.09,1.15,1.09,1.15,649690,27.25,28.75,27.25,28.75,25987.6,0.0,1.0
2023-10-13,1.08,1.1199,1.07,1.11,496112,27.0,27.9975,26.75,27.75,19844.48,0.0,1.0
2023-10-16,1.1,1.18,1.1,1.11,1843425,27.5,29.5,27.5,27.75,73737,0.0,1.0
2023-10-17,1.14,1.15,1.1,1.1,432167,28.5,28.75,27.5,27.5,17286.68,0.0,1.0
2023-10-18,1.08,1.13,1.08,1.12,509920,27.0,28.25,27.0,28.0,20396.8,0.0,1.0
2023-10-19,1.07,1.11,1.07,1.09,437824,26.75,27.75,26.75,27.25,17512.96,0.0,1.0
2023-10-20,1.06,1.12,1.06,1.08,809611,26.5,28.0,26.5,27.0,32384.44,0.0,1.0
2023-10-23,1.04,1.09,1.03,1.09,2674769,26.0,27.25,25.75,27.25,106990.76,0.0,1.0
2023-10-24,1.04,1.13,1.0391,1.13,2975858,26.0,28.25,25.9775,28.25,119034.32,0.0,1.0
2023-10-25,1.02,1.06,1.01,1.05,1451207,25.5,26.5,25.25,26.25,58048.28,0.0,1.0
2023-10-26,0.992,1.04,0.99,1.01,970404,24.8,26.0,24.75,25.25,38816.16,0.0,1.0
2023-10-27,0.94,1.0187,0.94,1.0,1015133,23.5,25.4675,23.5,25.0,40605.32,0.0,1.0
2023-10-30,0.9833,0.9985,0.96,0.9672,811101,24.5825,24.9625,24.0,24.18,32444.04,0.0,1.0
2023-10-31,1.01,1.02,0.98,0.98,704389,25.25,25.5,24.5,24.5,28175.56,0.0,1.0
2023-11-01,0.94,1.02,0.9366,1.02,791234,23.5,25.5,23.415,25.5,31649.36,0.0,1.0
2023-11-02,0.9402,0.987,0.9146,0.9665,1195880,23.505,24.675,22.865,24.1625,47835.2,0.0,1.0
2023-11-03,0.97,0.97,0.93,0.94,853237,24.25,24.25,23.25,23.5,34129.48,0.0,1.0
2023-11-06,0.9115,0.9897,0.91,0.98,672020,22.7875,24.7425,22.75,24.5,26880.8,0.0,1.0
2023-11-07,0.9026,0.9479,0.8974,0.9254,1025896,22.565,23.6975,22.435,23.135,41035.84,0.0,1.0
2023-11-08,0.6413,0.9103,0.6411,0.9103,4344724,16.0325,22.7575,16.0275,22.7575,173788.96,0.0,1.0
2023-11-09,0.687,0.7816,0.645013,0.7301,3459298,17.175,19.54,16.125325,18.2525,138371.92,0.0,1.0
2023-11-10,0.7959,0.8677,0.68,0.7087,4995686,19.8975,21.6925,17.0,17.7175,199827.44,0.0,1.0
2023-11-13,0.72,0.83,0.715,0.83,2416391,18.0,20.75,17.875,20.75,96655.64,0.0,1.0
2023-11-14,0.9852,1.01,0.7607,0.78,4371943,24.63,25.25,19.0175,19.5,174877.72,0.0,1.0
2023-11-15,1.17,1.2,1.0,1.0,3545894,29.25,30.0,25.0,25.0,141835.76,0.0,1.0
2023-11-16,1.2,1.25,1.1008,1.15,3416345,30.0,31.25,27.52,28.75,136653.8,0.0,1.0
2023-11-17,1.27,1.28,1.03,1.19,2950329,31.75,32.0,25.75,29.75,118013.16,0.0,1.0
2023-11-20,1.37,1.68,1.335,1.34,6828303,34.25,42.0,33.375,33.5,273132.12,0.0,1.0
2023-11-21,1.63,1.71,1.25,1.36,6117315,40.75,42.75,31.25,34.0,244692.6,0.0,1.0
2023-11-22,1.56,1.73,1.51,1.66,3132859,39.0,43.25,37.75,41.5,125314.36,0.0,1.0
2023-11-24,1.88,1.97,1.52,1.58,4602568,47.0,49.25,38.0,39.5,184102.72,0.0,1.0
2023-11-27,1.8,2.0,1.76,1.84,5074520,45.0,50.0,44.0,46.0,202980.8,0.0,1.0
2023-11-28,1.76,1.85,1.71,1.81,3487457,44.0,46.25,42.75,45.25,139498.28,0.0,1.0
2023-11-29,1.66,1.83,1.62,1.79,3359999,41.5,45.75,40.5,44.75,134399.96,0.0,1.0
2023-11-30,1.5,1.69,1.42,1.69,3931362,37.5,42.25,35.5,42.25,157254.48,0.0,1.0
2023-12-01,1.88,1.91,1.53,1.54,4897814,47.0,47.75,38.25,38.5,195912.56,0.0,1.0
2023-12-04,1.99,2.14,1.8,2.04,8650476,49.75,53.5,45.0,51.0,346019.04,0.0,1.0
2023-12-05,1.89,2.1,1.86,1.97,5383407,47.25,52.5,46.5,49.25,215336.28,0.0,1.0
2023-12-06,1.98,2.17,1.9,1.91,4848365,49.5,54.25,47.5,47.75,193934.6,0.0,1.0
2023-12-07,1.78,1.905,1.76,1.89,3119407,44.5,47.625,44.0,47.25,124776.28,0.0,1.0
2023-12-08,1.77,1.83,1.7,1.8,3265529,44.25,45.75,42.5,45.0,130621.16,0.0,1.0
2023-12-11,1.58,1.67,1.51,1.67,2619701,39.5,41.75,37.75,41.75,104788.04,0.0,1.0
2023-12-12,1.72,1.78,1.6,1.63,2041038,43.0,44.5,40.0,40.75,81641.52,0.0,1.0
2023-12-13,1.82,1.85,1.64,1.71,3311998,45.5,46.25,41.0,42.75,132479.92,0.0,1.0
2023-12-14,1.75,1.92,1.69,1.85,3106787,43.75,48.0,42.25,46.25,124271.48,0.0,1.0
2023-12-15,1.89,1.89,1.725,1.78,4289756,47.25,47.25,43.125,44.5,171590.24,0.0,1.0
2023-12-18,1.95,2.0783,1.75,1.76,4365856,48.75,51.9575,43.75,44.0,174634.24,0.0,1.0
2023-12-19,1.99,2.07,1.93,1.96,2970789,49.75,51.75,48.25,49.0,118831.56,0.0,1.0
2023-12-20,1.84,2.18,1.82,2.11,6239126,46.0,54.5,45.5,52.75,249565.04,0.0,1.0
2023-12-21,1.84,1.97,1.77,1.92,3486842,46.0,49.25,44.25,48.0,139473.68,0.0,1.0
2023-12-22,1.85,1.9065,1.7972,1.84,3413941,46.25,47.6625,44.93,46.0,136557.64,0.0,1.0
2023-12-26,1.8,1.87,1.78,1.86,2200098,45.0,46.75,44.5,46.5,88003.92,0.0,1.0
2023-12-27,2.36,2.49,1.85,1.87,25866662,59.0,62.25,46.25,46.75,1034666.48,0.0,1.0
2023-12-28,2.29,2.38,2.11,2.36,11080375,57.25,59.5,52.75,59.0,443215,0.0,1.0
2023-12-29,2.23,2.75,2.2,2.43,14503212,55.75,68.75,55.0,60.75,580128.48,0.0,1.0
2024-01-02,2.12,2.38,2.065,2.33,7338976,53.0,59.5,51.625,58.25,293559.04,0.0,1.0
2024-01-03,1.9,2.0388,1.86,1.87,5378478,47.5,50.97,46.5,46.75,215139.12,0.0,1.0
2024-01-04,1.9,1.9571,1.855,1.92,3889674,47.5,48.9275,46.375,48.0,155586.96,0.0,1.0
2024-01-05,1.84,1.87,1.71,1.86,4212287,46.0,46.75,42.75,46.5,168491.48,0.0,1.0
2024-01-08,2.0,2.07,1.8,1.88,4597248,50.0,51.75,45.0,47.0,183889.92,0.0,1.0
2024-01-09,1.85,2.06,1.84,1.98,3984952,46.25,51.5,46.0,49.5,159398.08,0.0,1.0
2024-01-10,1.84,1.94,1.75,1.81,3567159,46.0,48.5,43.75,45.25,142686.36,0.0,1.0
2024-01-11,1.65,1.98,1.63,1.97,7704239,41.25,49.5,40.75,49.25,308169.56,0.0,1.0
2024-01-12,1.61,1.69,1.57,1.66,3791066,40.25,42.25,39.25,41.5,151642.64,0.0,1.0
2024-01-16,1.46,1.58,1.46,1.55,3287753,36.5,39.5,36.5,38.75,131510.12,0.0,1.0
2024-01-17,1.41,1.46,1.3801,1.42,3334597,35.25,36.5,34.5025,35.5,133383.88,0.0,1.0
2024-01-18,1.36,1.48,1.33,1.37,2792488,34.0,37.0,33.25,34.25,111699.52,0.0,1.0
2024-01-19,1.39,1.425,1.3,1.37,3104349,34.75,35.625,32.5,34.25,124173.96,0.0,1.0
2024-01-22,1.44,1.51,1.355,1.37,1890508,36.0,37.75,33.875,34.25,75620.32,0.0,1.0
2024-01-23,1.37,1.46,1.35,1.41,1805544,34.25,36.5,33.75,35.25,72221.76,0.0,1.0
2024-01-24,1.27,1.42,1.26,1.39,2368184,31.75,35.5,31.5,34.75,94727.36,0.0,1.0
2024-01-25,1.26,1.3,1.25,1.29,1759219,31.5,32.5,31.25,32.25,70368.76,0.0,1.0
2024-01-26,1.4,1.45,1.29,1.3,4031818,35.0,36.25,32.25,32.5,161272.72,0.0,1.0
2024-01-29,1.54,1.56,1.39,1.43,2717386,38.5,39.0,34.75,35.75,108695.44,0.0,1.0
2024-01-30,1.52,1.59,1.49,1.57,1964621,38.0,39.75,37.25,39.25,78584.84,0.0,1.0
2024-01-31,1.37,1.51,1.36,1.48,3081840,34.25,37.75,34.0,37.0,123273.6,0.0,1.0
2024-02-01,1.42,1.45,1.38,1.38,1212144,35.5,36.25,34.5,34.5,48485.76,0.0,1.0
2024-02-02,1.37,1.445,1.36,1.41,1489539,34.25,36.125,34.0,35.25,59581.56,0.0,1.0
2024-02-05,1.29,1.37,1.28,1.36,1272014,32.25,34.25,32.0,34.0,50880.56,0.0,1.0
2024-02-06,1.43,1.45,1.3,1.3,1365308,35.75,36.25,32.5,32.5,54612.32,0.0,1.0
2024-02-07,1.45,1.47,1.39,1.42,1378399,36.25,36.75,34.75,35.5,55135.96,0.0,1.0
2024-02-08,0.8655,1.05,0.781,1.04,28870067,21.6375,26.25,19.525,26.0,1154802.68,0.0,1.0
2024-02-09,1.06,1.06,0.8662,0.9451,12038440,26.5,26.5,21.655,23.6275,481537.6,0.0,1.0
2024-02-12,1.02,1.12,0.9701,1.09,7326672,25.5,28.0,24.2525,27.25,293066.88,0.0,1.0
2024-02-13,0.9553,1.01,0.95,0.97,4593954,23.8825,25.25,23.75,24.25,183758.16,0.0,1.0
2024-02-14,1.03,1.06,0.98,1.01,3032259,25.75,26.5,24.5,25.25,121290.36,0.0,1.0
2024-02-15,0.98,1.07,0.9232,1.02,4747489,24.5,26.75,23.08,25.5,189899.56,0.0,1.0
2024-02-16,0.9752,1.01,0.9475,0.99,2437481,24.38,25.25,23.6875,24.75,97499.24,0.0,1.0
2024-02-20,0.9314,0.9601,0.9101,0.953,2485720,23.285,24.0025,22.7525,23.825,99428.8,0.0,1.0
2024-02-21,0.8725,0.9396,0.8653,0.9396,2167568,21.8125,23.49,21.6325,23.49,86702.72,0.0,1.0
2024-02-22,0.8879,0.9449,0.8584,0.92,2027695,22.1975,23.6225,21.46,23.0,81107.8,0.0,1.0
2024-02-23,0.8806,0.9294,0.84,0.8871,2663799,22.015,23.235,21.0,22.1775,106551.96,0.0,1.0
2024-02-26,0.9575,0.975,0.8806,0.8984,3341187,23.9375,24.375,22.015,22.46,133647.48,0.0,1.0
2024-02-27,0.956,1.01,0.9375,1.0,2396630,23.9,25.25,23.4375,25.0,95865.2,0.0,1.0
2024-02-28,1.02,1.05,0.9502,0.9926,4599019,25.5,26.25,23.755,24.815,183960.76,0.0,1.0
2024-02-29,0.58,0.9,0.5799,0.9,38822969,14.5,22.5,14.4975,22.5,1552918.76,0.0,1.0
2024-03-01,0.58,0.6678,0.561,0.6676,16326931,14.5,16.695,14.025,16.69,653077.24,0.0,1.0
2024-03-04,0.622,0.63,0.57,0.63,16698184,15.55,15.75,14.25,15.75,667927.36,0.0,1.0
2024-03-05,0.6078,0.6398,0.585,0.63,6266980,15.195,15.995,14.625,15.75,250679.2,0.0,1.0
2024-03-06,0.6513,0.66,0.6,0.62,9567816,16.2825,16.5,15.0,15.5,382712.64,0.0,1.0
2024-03-07,0.5972,0.6648,0.5802,0.6632,9793993,14.93,16.62,14.505,16.58,391759.72,0.0,1.0
2024-03-08,0.596,0.6173,0.5834,0.6082,5527237,14.9,15.4325,14.585,15.205,221089.48,0.0,1.0
2024-03-11,0.603,0.619,0.588,0.61,5106498,15.075,15.475,14.7,15.25,204259.92,0.0,1.0
2024-03-12,0.5815,0.61,0.58,0.61,2623799,14.5375,15.25,14.5,15.25,104951.96,0.0,1.0
2024-03-13,0.5978,0.6106,0.5845,0.5845,2683563,14.945,15.265,14.6125,14.6125,107342.52,0.0,1.0
2024-03-14,0.5349,0.5901,0.5034,0.58,6746364,13.3725,14.7525,12.585,14.5,269854.56,0.0,1.0
2024-03-15,0.5834,0.5969,0.52,0.5201,9928384,14.585,14.9225,13.0,13.0025,397135.36,0.0,1.0
2024-03-18,0.5156,0.592,0.5156,0.592,4604404,12.89,14.8,12.89,14.8,184176.16,0.0,1.0
2024-03-19,0.52,0.5309,0.4943,0.52,4164466,13.0,13.2725,12.3575,13.0,166578.64,0.0,1.0
2024-03-20,0.5429,0.5498,0.4913,0.51,4590636,13.5725,13.745,12.2825,12.75,183625.44,0.0,1.0
2024-03-21,0.553,0.63,0.5431,0.545,10238486,13.825,15.75,13.5775,13.625,409539.44,0.0,1.0
2024-03-22,0.5384,0.563,0.515,0.563,8210185,13.46,14.075,12.875,14.075,328407.4,0.0,1.0
2024-03-25,0.5623,0.598,0.5118,0.559,16340810,14.0575,14.95,12.795,13.975,653632.4,0.0,1.0
2024-03-26,0.4505,0.538099,0.45,0.535,15371787,11.2625,13.452475,11.25,13.375,614871.48,0.0,1.0
2024-03-27,0.4766,0.49,0.411,0.47,10160940,11.915,12.25,10.275,11.75,406437.6,0.0,1.0
2024-03-28,0.4598,0.4905,0.4539,0.4776,9524450,11.495,12.2625,11.3475,11.94,380978,0.0,1.0
2024-04-01,0.4645,0.4868,0.439999,0.4507,6157179,11.6125,12.17,10.999975,11.2675,246287.16,0.0,1.0
2024-04-02,0.42,0.454999,0.42,0.4485,5421604,10.5,11.374975,10.5,11.2125,216864.16,0.0,1.0
2024-04-03,0.4653,0.469,0.4078,0.41,4680120,11.6325,11.725,10.195,10.25,187204.8,0.0,1.0
2024-04-04,0.46,0.49,0.45,0.47,3600025,11.5,12.25,11.25,11.75,144001,0.0,1.0
2024-04-05,0.4465,0.4618,0.4315,0.4617,2596271,11.1625,11.545,10.7875,11.5425,103850.84,0.0,1.0
2024-04-08,0.4911,0.4948,0.4415,0.4677,4159431,12.2775,12.37,11.0375,11.6925,166377.24,0.0,1.0
2024-04-09,0.52,0.54,0.4831,0.4875,3633609,13.0,13.5,12.0775,12.1875,145344.36,0.0,1.0
2024-04-10,0.5497,0.5544,0.5,0.5,2976754,13.7425,13.86,12.5,12.5,119070.16,0.0,1.0
2024-04-11,0.5428,0.5615,0.5012,0.56,3794426,13.57,14.0375,12.53,14.0,151777.04,0.0,1.0
2024-04-12,0.4921,0.5475,0.4586,0.5475,4301352,12.3025,13.6875,11.465,13.6875,172054.08,0.0,1.0
2024-04-15,0.4402,0.4844,0.4263,0.4819,3167400,11.005,12.11,10.6575,12.0475,126696,0.0,1.0
2024-04-16,0.4133,0.4343,0.401,0.4066,3549357,10.3325,10.8575,10.025,10.165,141974.28,0.0,1.0
2024-04-17,0.4001,0.4314,0.395,0.4206,2702697,10.0025,10.785,9.875,10.515,108107.88,0.0,1.0
2024-04-18,0.42,0.43,0.3953,0.4041,2559327,10.5,10.75,9.8825,10.1025,102373.08,0.0,1.0
2024-04-19,0.3978,0.4207,0.3918,0.4147,2531809,9.945,10.5175,9.795,10.3675,101272.36,0.0,1.0
2024-04-22,0.41,0.4296,0.39,0.4296,3486102,10.25,10.74,9.75,10.74,139444.08,0.0,1.0
2024-04-23,0.4007,0.403595,0.377,0.4033,4216021,10.0175,10.089875,9.425,10.0825,168640.84,0.0,1.0
2024-04-24,0.3601,0.3784,0.3307,0.371,5911514,9.0025,9.46,8.2675,9.275,236460.56,0.0,1.0
2024-04-25,0.3687,0.37,0.3311,0.363,2843267,9.2175,9.25,8.2775,9.075,113730.68,0.0,1.0
2024-04-26,0.3997,0.407,0.356,0.3769,2470088,9.9925,10.175,8.9,9.4225,98803.52,0.0,1.0
2024-04-29,9.96,10.79,9.04,9.3,245838,9.96,10.79,9.04,9.3,245838,0.0,0.04
2024-04-30,6.71,9.7802,6.5098,9.6,1337890,6.71,9.7802,6.5098,9.6,1337890,0.0,1.0
2024-05-01,6.31,6.79,5.5732,6.51,1000097,6.31,6.79,5.5732,6.51,1000097,0.0,1.0
2024-05-02,6.28,6.54,5.9,6.36,331601,6.28,6.54,5.9,6.36,331601,0.0,1.0
2024-05-03,6.5,6.75,6.1235,6.43,332853,6.5,6.75,6.1235,6.43,332853,0.0,1.0
2024-05-06,6.6,7.25,6.49,6.6,384864,6.6,7.25,6.49,6.6,384864,0.0,1.0
2024-05-07,7.29,7.45,6.6001,6.66,278687,7.29,7.45,6.6001,6.66,278687,0.0,1.0
2024-05-08,8.79,9.0,7.0,7.0,644561,8.79,9.0,7.0,7.0,644561,0.0,1.0
2024-05-09,10.25,11.42,8.79,8.79,1380139,10.25,11.42,8.79,8.79,1380139,0.0,1.0
2024-05-10,9.84,10.35,8.8501,10.23,604358,9.84,10.35,8.8501,10.23,604358,0.0,1.0
2024-05-13,9.98,10.9,9.85,10.3,254472,9.98,10.9,9.85,10.3,254472,0.0,1.0
2024-05-14,11.15,12.92,9.75,9.75,860818,11.15,12.92,9.75,9.75,860818,0.0,1.0
2024-05-15,12.18,12.5,10.5701,12.25,478493,12.18,12.5,10.5701,12.25,478493,0.0,1.0
2024-05-16,10.49,11.49,9.7535,11.22,393633,10.49,11.49,9.7535,11.22,393633,0.0,1.0
2024-05-17,11.46,11.6758,10.2396,10.4,295472,11.46,11.6758,10.2396,10.4,295472,0.0,1.0
2024-05-20,16.65,17.07,11.42,11.47,972376,16.65,17.07,11.42,11.47,972376,0.0,1.0
2024-05-21,16.18,20.0,15.3131,15.57,1522023,16.18,20.0,15.3131,15.57,1522023,0.0,1.0
2024-05-22,15.3,17.9,14.84,16.35,490232,15.3,17.9,14.84,16.35,490232,0.0,1.0
2024-05-23,15.62,16.53,14.81,15.4,229658,15.62,16.53,14.81,15.4,229658,0.0,1.0
2024-05-24,17.39,18.1488,14.85,16.5,484592,17.39,18.1488,14.85,16.5,484592,0.0,1.0
2024-05-28,16.05,16.985,15.67,16.94,248047,16.05,16.985,15.67,16.94,248047,0.0,1.0
2024-05-29,16.08,17.0268,15.78,16.09,155284,16.08,17.0268,15.78,16.09,155284,0.0,1.0
2024-05-30,16.58,17.9154,15.5,16.18,256936,16.58,17.9154,15.5,16.18,256936,0.0,1.0
2024-05-31,17.6,18.53,16.8,17.05,345911,17.6,18.53,16.8,17.05,345911,0.0,1.0
2024-06-03,17.03,18.88,17.03,17.75,308581,17.03,18.88,17.03,17.75,308581,0.0,1.0
2024-06-04,16.42,17.06,16.06,17.06,157329,16.42,17.06,16.06,17.06,157329,0.0,1.0
2024-06-05,19.27,19.53,16.7,16.98,353285,19.27,19.53,16.7,16.98,353285,0.0,1.0
2024-06-06,19.5,21.24,18.86,19.45,331648,19.5,21.24,18.86,19.45,331648,0.0,1.0
2024-06-07,19.04,24.7375,17.52,19.06,721168,19.04,24.7375,17.52,19.06,721168,0.0,1.0
2024-06-10,19.35,20.95,18.51,18.76,240185,19.35,20.95,18.51,18.76,240185,0.0,1.0
2024-06-11,20.29,20.47,17.8,18.96,221959,20.29,20.47,17.8,18.96,221959,0.0,1.0
2024-06-12,20.0,21.69,19.63,20.58,284319,20.0,21.69,19.63,20.58,284319,0.0,1.0
2024-06-13,18.75,20.84,17.8201,19.93,306190,18.75,20.84,17.8201,19.93,306190,0.0,1.0
2024-06-14,18.66,19.95,18.52,18.91,225949,18.66,19.95,18.52,18.91,225949,0.0,1.0
2024-06-17,17.27,18.56,16.52,18.52,231019,17.27,18.56,16.52,18.52,231019,0.0,1.0
2024-06-18,16.5,17.4737,16.1052,17.01,199848,16.5,17.4737,16.1052,17.01,199848,0.0,1.0
2024-06-20,16.76,17.4516,15.52,16.5,237037,16.76,17.4516,15.52,16.5,237037,0.0,1.0
2024-06-21,15.0,17.4,15.0,16.52,495230,15.0,17.4,15.0,16.52,495230,0.0,1.0
2024-06-24,16.6,17.25,14.805,15.12,249606,16.6,17.25,14.805,15.12,249606,0.0,1.0
2024-06-25,17.37,17.87,16.134,16.33,219500,17.37,17.87,16.134,16.33,219500,0.0,1.0
2024-06-26,18.71,20.51,16.81,16.91,442571,18.71,20.51,16.81,16.91,442571,0.0,1.0
2024-06-27,20.71,20.9225,18.73,18.73,460630,20.71,20.9225,18.73,18.73,460630,0.0,1.0
2024-06-28,18.92,21.0,18.92,21.0,544830,18.92,21.0,18.92,21.0,544830,0.0,1.0
2024-07-01,18.87,19.89,18.75,19.23,140842,18.87,19.89,18.75,19.23,140842,0.0,1.0
2024-07-02,18.03,19.01,17.642,19.0,193293,18.03,19.01,17.642,19.0,193293,0.0,1.0
2024-07-03,17.79,18.1973,17.39,17.86,69000,17.79,18.1973,17.39,17.86,69000,0.0,1.0
2024-07-05,17.76,18.17,16.8,16.97,156012,17.76,18.17,16.8,16.97,156012,0.0,1.0
2024-07-08,17.8,18.41,17.25,17.67,131231,17.8,18.41,17.25,17.67,131231,0.0,1.0
2024-07-09,16.57,17.85,16.37,17.71,196996,16.57,17.85,16.37,17.71,196996,0.0,1.0
2024-07-10,17.13,17.47,16.3536,16.53,113946,17.13,17.47,16.3536,16.53,113946,0.0,1.0
2024-07-11,18.64,18.96,17.51,17.6,164434,18.64,18.96,17.51,17.6,164434,0.0,1.0
2024-07-12,18.92,19.39,17.99,18.57,102016,18.92,19.39,17.99,18.57,102016,0.0,1.0
2024-07-15,21.79,21.92,18.92,19.36,292439,21.79,21.92,18.92,19.36,292439,0.0,1.0
2024-07-16,22.8,23.59,21.37,21.5,297438,22.8,23.59,21.37,21.5,297438,0.0,1.0
2024-07-17,20.9,23.0,20.2,21.65,247914,20.9,23.0,20.2,21.65,247914,0.0,1.0
2024-07-18,19.09,21.02,18.7634,20.91,170944,19.09,21.02,18.7634,20.91,170944,0.0,1.0
2024-07-19,20.72,21.03,18.8468,18.89,185360,20.72,21.03,18.8468,18.89,185360,0.0,1.0
2024-07-22,20.2,22.08,19.0401,21.79,289582,20.2,22.08,19.0401,21.79,289582,0.0,1.0
2024-07-23,19.02,20.05,18.9,19.54,197011,19.02,20.05,18.9,19.54,197011,0.0,1.0
2024-07-24,18.29,19.68,17.93,19.35,131780,18.29,19.68,17.93,19.35,131780,0.0,1.0
2024-07-25,18.0,18.7,17.6064,18.05,93359,18.0,18.7,17.6064,18.05,93359,0.0,1.0
2024-07-26,18.08,18.65,17.5756,18.65,104414,18.08,18.65,17.5756,18.65,104414,0.0,1.0
2024-07-29,17.31,19.38,16.95,19.38,180473,17.31,19.38,16.95,19.38,180473,0.0,1.0
2024-07-30,16.63,17.49,16.52,17.45,84027,16.63,17.49,16.52,17.45,84027,0.0,1.0
2024-07-31,17.2,17.97,16.87,16.87,102155,17.2,17.97,16.87,16.87,102155,0.0,1.0
2024-08-01,15.92,17.2,15.7601,17.2,163986,15.92,17.2,15.7601,17.2,163986,0.0,1.0
2024-08-02,15.39,15.655,14.63,15.16,125052,15.39,15.655,14.63,15.16,125052,0.0,1.0
2024-08-05,14.16,14.9652,12.84,13.18,138253,14.16,14.9652,12.84,13.18,138253,0.0,1.0
2024-08-06,14.85,15.39,14.13,14.5,60955,14.85,15.39,14.13,14.5,60955,0.0,1.0
2024-08-07,13.71,15.33,13.63,15.3,113610,13.71,15.33,13.63,15.3,113610,0.0,1.0
2024-08-08,15.51,15.69,14.3,14.3,92106,15.51,15.69,14.3,14.3,92106,0.0,1.0
2024-08-09,15.9,16.05,15.1545,15.77,102012,15.9,16.05,15.1545,15.77,102012,0.0,1.0
2024-08-12,15.21,15.87,14.8,15.67,68193,15.21,15.87,14.8,15.67,68193,0.0,1.0
2024-08-13,15.28,15.8,15.0,15.16,74865,15.28,15.8,15.0,15.16,74865,0.0,1.0
2024-08-14,12.13,15.51,11.73,15.28,340302,12.13,15.51,11.73,15.28,340302,0.0,1.0
2024-08-15,13.63,14.24,12.41,12.41,193825,13.63,14.24,12.41,12.41,193825,0.0,1.0
2024-08-16,13.79,14.34,13.41,13.63,96116,13.79,14.34,13.41,13.63,96116,0.0,1.0
2024-08-19,13.79,14.4392,13.47,13.78,78393,13.79,14.4392,13.47,13.78,78393,0.0,1.0
2024-08-20,13.46,14.16,13.3,14.1,66133,13.46,14.16,13.3,14.1,66133,0.0,1.0
2024-08-21,14.49,14.72,13.52,13.52,68296,14.49,14.72,13.52,13.52,68296,0.0,1.0
2024-08-22,13.95,14.8076,13.92,14.58,46231,13.95,14.8076,13.92,14.58,46231,0.0,1.0
2024-08-23,15.17,15.8308,14.05,14.06,119310,15.17,15.8308,14.05,14.06,119310,0.0,1.0
2024-08-26,14.91,15.93,14.89,15.81,71744,14.91,15.93,14.89,15.81,71744,0.0,1.0
2024-08-27,14.46,14.85,14.14,14.82,49478,14.46,14.85,14.14,14.82,49478,0.0,1.0
2024-08-28,13.37,14.55,13.28,14.17,79490,13.37,14.55,13.28,14.17,79490,0.0,1.0
2024-08-29,13.72,14.45,13.58,13.58,57759,13.72,14.45,13.58,13.58,57759,0.0,1.0
2024-08-30,14.16,14.2948,13.72,14.13,47026,14.16,14.2948,13.72,14.13,47026,0.0,1.0
2024-09-03,13.04,13.93,12.98,13.91,58311,13.04,13.93,12.98,13.91,58311,0.0,1.0
2024-09-04,12.43,13.1168,12.13,12.86,87831,12.43,13.1168,12.13,12.86,87831,0.0,1.0
2024-09-05,12.29,12.8,12.19,12.71,57840,12.29,12.8,12.19,12.71,57840,0.0,1.0
2024-09-06,11.42,12.34,11.25,12.27,103327,11.42,12.34,11.25,12.27,103327,0.0,1.0
2024-09-09,11.92,12.08,11.475,11.5,53661,11.92,12.08,11.475,11.5,53661,0.0,1.0
2024-09-10,11.65,11.96,11.23,11.89,89956,11.65,11.96,11.23,11.89,89956,0.0,1.0
2024-09-11,10.95,11.65,10.43,11.62,174326,10.95,11.65,10.43,11.62,174326,0.0,1.0
2024-09-12,11.32,11.79,10.622,10.87,82021,11.32,11.79,10.622,10.87,82021,0.0,1.0
2024-09-13,11.14,11.85,11.13,11.13,104486,11.14,11.85,11.13,11.13,104486,0.0,1.0
2024-09-16,10.68,11.2,10.65,11.2,49571,10.68,11.2,10.65,11.2,49571,0.0,1.0
2024-09-17,11.4,11.5499,10.835,11.0,66970,11.4,11.5499,10.835,11.0,66970,0.0,1.0
2024-09-18,10.97,11.84,10.97,11.57,70911,10.97,11.84,10.97,11.57,70911,0.0,1.0
2024-09-19,11.12,11.5,10.96,11.36,81029,11.12,11.5,10.96,11.36,81029,0.0,1.0
2024-09-20,10.29,11.23,10.29,11.18,153251,10.29,11.23,10.29,11.18,153251,0.0,1.0
2024-09-23,9.65,10.5,9.61,10.33,146053,9.65,10.5,9.61,10.33,146053,0.0,1.0
2024-09-24,9.35,9.98,9.03,9.66,191945,9.35,9.98,9.03,9.66,191945,0.0,1.0
2024-09-25,9.22,9.558,8.96,9.45,127237,9.22,9.558,8.96,9.45,127237,0.0,1.0
2024-09-26,10.06,10.25,9.2765,9.35,114912,10.06,10.25,9.2765,9.35,114912,0.0,1.0
2024-09-27,9.86,10.55,9.86,10.24,131685,9.86,10.55,9.86,10.24,131685,0.0,1.0
2024-09-30,9.57,10.04,9.56,9.87,65367,9.57,10.04,9.56,9.87,65367,0.0,1.0
2024-10-01,9.0,9.61,8.88,9.53,99849,9.0,9.61,8.88,9.53,99849,0.0,1.0
2024-10-02,9.07,9.32,8.9,9.01,91268,9.07,9.32,8.9,9.01,91268,0.0,1.0
2024-10-03,9.48,9.57,8.9,9.0,64924,9.48,9.57,8.9,9.0,64924,0.0,1.0
2024-10-04,9.86,10.3005,9.59,9.59,93486,9.86,10.3005,9.59,9.59,93486,0.0,1.0
2024-10-07,9.81,10.61,9.43,10.61,154301,9.81,10.61,9.43,10.61,154301,0.0,1.0
2024-10-08,9.98,10.99,9.76,9.76,140430,9.98,10.99,9.76,9.76,140430,0.0,1.0
2024-10-09,9.84,10.3502,9.7,10.12,88777,9.84,10.3502,9.7,10.12,88777,0.0,1.0
2024-10-10,9.82,10.11,9.4526,9.71,58052,9.82,10.11,9.4526,9.71,58052,0.0,1.0
2024-10-11,10.51,10.97,9.82,9.82,108829,10.51,10.97,9.82,9.82,108829,0.0,1.0
2024-10-14,11.17,11.24,10.4638,10.79,112850,11.17,11.24,10.4638,10.79,112850,0.0,1.0
2024-10-15,11.01,11.54,10.83,11.26,95056,11.01,11.54,10.83,11.26,95056,0.0,1.0
2024-10-16,11.73,11.8,11.0,11.35,93969,11.73,11.8,11.0,11.35,93969,0.0,1.0
2024-10-17,11.36,11.79,11.2421,11.61,59444,11.36,11.79,11.2421,11.61,59444,0.0,1.0
2024-10-18,11.29,11.69,10.81,11.35,130958,11.29,11.69,10.81,11.35,130958,0.0,1.0
2024-10-21,11.47,11.7294,11.0205,11.31,94107,11.47,11.7294,11.0205,11.31,94107,0.0,1.0
2024-10-22,11.75,12.0,11.31,11.31,85696,11.75,12.0,11.31,11.31,85696,0.0,1.0
2024-10-23,10.73,11.59,10.49,11.59,91276,10.73,11.59,10.49,11.59,91276,0.0,1.0
2024-10-24,11.03,11.2799,10.77,10.77,36835,11.03,11.2799,10.77,10.77,36835,0.0,1.0
2024-10-25,10.77,11.34,10.7614,11.15,49976,10.77,11.34,10.7614,11.15,49976,0.0,1.0
2024-10-28,11.68,12.09,11.1,11.1,106891,11.68,12.09,11.1,11.1,106891,0.0,1.0
2024-10-29,11.32,12.447,11.3,11.72,112344,11.32,12.447,11.3,11.72,112344,0.0,1.0
2024-10-30,11.08,11.52,10.82,11.07,60551,11.08,11.52,10.82,11.07,60551,0.0,1.0
2024-10-31,9.53,10.993,9.5,10.92,139101,9.53,10.993,9.5,10.92,139101,0.0,1.0
2024-11-01,9.4,10.02,9.395,9.61,87307,9.4,10.02,9.395,9.61,87307,0.0,1.0
2024-11-04,8.96,9.6,8.91,9.39,77309,8.96,9.6,8.91,9.39,77309,0.0,1.0
2024-11-05,9.27,9.4,9.01,9.01,46975,9.27,9.4,9.01,9.01,46975,0.0,1.0
2024-11-06,10.55,11.1696,9.92,10.2,228267,10.55,11.1696,9.92,10.2,228267,0.0,1.0
2024-11-07,10.14,10.54,10.1,10.42,109075,10.14,10.54,10.1,10.42,109075,0.0,1.0
2024-11-08,9.82,10.5,9.82,10.5,233692,9.82,10.5,9.82,10.5,233692,0.0,1.0
2024-11-11,12.45,12.99,10.51,10.65,711110,12.45,12.99,10.51,10.65,711110,0.0,1.0
2024-11-12,12.32,12.93,11.7876,12.3,357488,12.32,12.93,11.7876,12.3,357488,0.0,1.0
2024-11-13,11.53,13.6693,11.42,12.51,280384,11.53,13.6693,11.42,12.51,280384,0.0,1.0
2024-11-14,12.11,13.05,11.27,11.78,354642,12.11,13.05,11.27,11.78,354642,0.0,1.0
2024-11-15,11.32,12.5899,10.8001,12.23,273075,11.32,12.5899,10.8001,12.23,273075,0.0,1.0
2024-11-18,29.71,29.71,10.8717,11.31,4135917,29.71,29.71,10.8717,11.31,4135917,0.0,1.0
2024-11-19,29.5,37.21,28.2,32.77,15956537,29.5,37.21,28.2,32.77,15956537,0.0,1.0
2024-11-20,31.61,35.25,29.14,31.5,4696447,31.61,35.25,29.14,31.5,4696447,0.0,1.0
2024-11-21,31.1,33.68,29.5441,32.49,2591235,31.1,33.68,29.5441,32.49,2591235,0.0,1.0
2024-11-22,29.31,31.1723,28.26,30.9,1588042,29.31,31.1723,28.26,30.9,1588042,0.0,1.0
2024-11-25,28.01,30.105,26.33,30.0,1011216,28.01,30.105,26.33,30.0,1011216,0.0,1.0
2024-11-26,25.86,27.5,25.4,26.57,797320,25.86,27.5,25.4,26.57,797320,0.0,1.0
2024-11-27,26.53,27.0,25.11,26.36,663231,26.53,27.0,25.11,26.36,663231,0.0,1.0
2024-11-29,27.85,28.64,25.72,27.0,618712,27.85,28.64,25.72,27.0,618712,0.0,1.0
2024-12-02,25.37,29.34,24.6,27.78,1109558,25.37,29.34,24.6,27.78,1109558,0.0,1.0
2024-12-03,23.96,25.3844,23.52,24.61,518417,23.96,25.3844,23.52,24.61,518417,0.0,1.0
2024-12-04,23.78,25.37,23.0,23.66,669580,23.78,25.37,23.0,23.66,669580,0.0,1.0
2024-12-05,23.9,25.7,23.61,25.53,736395,23.9,25.7,23.61,25.53,736395,0.0,1.0
2024-12-06,25.67,26.47,23.7,23.7,789610,25.67,26.47,23.7,23.7,789610,0.0,1.0
2024-12-09,25.05,26.55,24.21,26.18,375877,25.05,26.55,24.21,26.18,375877,0.0,1.0
2024-12-10,25.11,25.68,24.34,24.5,321040,25.11,25.68,24.34,24.5,321040,0.0,1.0
2024-12-11,25.4,25.94,23.6222,25.0,426481,25.4,25.94,23.6222,25.0,426481,0.0,1.0
2024-12-12,27.21,29.29,25.26,25.4,1134550,27.21,29.29,25.26,25.4,1134550,0.0,1.0
2024-12-13,28.82,29.6,27.3,28.1,786373,28.82,29.6,27.3,28.1,786373,0.0,1.0
2024-12-16,32.44,33.9681,28.0,29.2,1284422,32.44,33.9681,28.0,29.2,1284422,0.0,1.0
2024-12-17,30.6,32.65,30.011,32.58,672530,30.6,32.65,30.011,32.58,672530,0.0,1.0
2024-12-18,26.55,30.71,26.1505,30.39,787078,26.55,30.71,26.1505,30.39,787078,0.0,1.0
2024-12-19,26.66,29.5769,26.5222,28.0,541968,26.66,29.5769,26.5222,28.0,541968,0.0,1.0
2024-12-20,27.56,27.91,25.0,25.6,651162,27.56,27.91,25.0,25.6,651162,0.0,1.0
2024-12-23,27.79,27.79,26.0506,26.93,292386,27.79,27.79,26.0506,26.93,292386,0.0,1.0
2024-12-24,29.4,29.6875,27.93,28.43,356388,29.4,29.6875,27.93,28.43,356388,0.0,1.0
2024-12-26,30.41,30.61,28.02,29.23,453287,30.41,30.61,28.02,29.23,453287,0.0,1.0
2024-12-27,27.49,30.25,26.455,30.15,516637,27.49,30.25,26.455,30.15,516637,0.0,1.0
2024-12-30,25.91,26.8704,24.81,26.45,334732,25.91,26.8704,24.81,26.45,334732,0.0,1.0
2024-12-31,24.77,27.37,24.08,27.37,419925,24.77,27.37,24.08,27.37,419925,0.0,1.0
2025-01-02,25.44,26.48,24.4342,25.26,261480,25.44,26.48,24.4342,25.26,261480,0.0,1.0
2025-01-03,27.11,28.14,25.51,25.98,453177,27.11,28.14,25.51,25.98,453177,0.0,1.0
2025-01-06,28.23,28.55,26.66,27.48,463028,28.23,28.55,26.66,27.48,463028,0.0,1.0
2025-01-07,26.66,28.5192,26.2,27.8,271467,26.66,28.5192,26.2,27.8,271467,0.0,1.0
2025-01-08,25.41,26.54,24.9081,26.47,205515,25.41,26.54,24.9081,26.47,205515,0.0,1.0
2025-01-10,24.98,25.255,24.26,25.1,163047,24.98,25.255,24.26,25.1,163047,0.0,1.0
2025-01-13,23.06,24.3,21.84,24.07,372109,23.06,24.3,21.84,24.07,372109,0.0,1.0
2025-01-14,23.4,24.215,22.5,23.81,237298,23.4,24.215,22.5,23.81,237298,0.0,1.0
2025-01-15,24.17,24.87,23.66,24.5,198432,24.17,24.87,23.66,24.5,198432,0.0,1.0
2025-01-16,26.11,26.75,23.52,24.4,381138,26.11,26.75,23.52,24.4,381138,0.0,1.0
2025-01-17,28.86,29.34,26.7,27.11,750476,28.86,29.34,26.7,27.11,750476,0.0,1.0
2025-01-21,28.84,29.37,26.25,28.85,527136,28.84,29.37,26.25,28.85,527136,0.0,1.0
2025-01-22,29.16,30.5,28.51,29.2,403088,29.16,30.5,28.51,29.2,403088,0.0,1.0
2025-01-23,31.42,31.75,28.01,28.12,484700,31.42,31.75,28.01,28.12,484700,0.0,1.0
2025-01-24,29.44,31.75,28.88,31.75,557886,29.44,31.75,28.88,31.75,557886,0.0,1.0
2025-01-27,25.77,28.2,24.3501,28.06,459564,25.77,28.2,24.3501,28.06,459564,0.0,1.0
2025-01-28,26.36,27.0,25.03,26.33,239021,26.36,27.0,25.03,26.33,239021,0.0,1.0
2025-01-29,18.9,23.89,18.17,23.89,1886973,18.9,23.89,18.17,23.89,1886973,0.0,1.0
2025-01-30,18.25,19.59,18.0,19.25,694824,18.25,19.59,18.0,19.25,694824,0.0,1.0
2025-01-31,17.56,19.79,17.54,18.08,723105,17.56,19.79,17.54,18.08,723105,0.0,1.0
2025-02-03,16.11,16.6141,14.92,16.2,718642,16.11,16.6141,14.92,16.2,718642,0.0,1.0
2025-02-04,15.3,16.33,15.19,15.94,428646,15.3,16.33,15.19,15.94,428646,0.0,1.0
2025-02-05,14.35,15.395,14.28,15.07,414771,14.35,15.395,14.28,15.07,414771,0.0,1.0
2025-02-06,14.2,15.28,13.99,14.55,391446,14.2,15.28,13.99,14.55,391446,0.0,1.0
2025-02-07,14.71,15.7119,14.51,14.61,334829,14.71,15.7119,14.51,14.61,334829,0.0,1.0
2025-02-10,14.55,15.42,14.5001,14.88,230137,14.55,15.42,14.5001,14.88,230137,0.0,1.0
2025-02-11,13.9,14.55,13.75,14.55,211116,13.9,14.55,13.75,14.55,211116,0.0,1.0
2025-02-12,14.3,14.47,13.43,13.63,178261,14.3,14.47,13.43,13.63,178261,0.0,1.0
2025-02-13,14.84,15.4746,14.2101,14.46,381826,14.84,15.4746,14.2101,14.46,381826,0.0,1.0
2025-02-14,14.8,15.2955,14.65,14.95,264141,14.8,15.2955,14.65,14.95,264141,0.0,1.0
2025-02-18,15.31,15.59,14.76,15.0,284508,15.31,15.59,14.76,15.0,284508,0.0,1.0
2025-02-19,15.29,15.78,15.0,15.3,170353,15.29,15.78,15.0,15.3,170353,0.0,1.0
2025-02-20,14.95,15.59,14.63,15.41,152277,14.95,15.59,14.63,15.41,152277,0.0,1.0
2025-02-21,14.32,15.97,14.16,15.2,231234,14.32,15.97,14.16,15.2,231234,0.0,1.0
2025-02-24,13.07,14.12,12.965,14.1,266487,13.07,14.12,12.965,14.1,266487,0.0,1.0
2025-02-25,12.25,12.895,11.83,12.81,184385,12.25,12.895,11.83,12.81,184385,0.0,1.0
2025-02-26,11.94,12.37,11.305,11.45,327873,11.94,12.37,11.305,11.45,327873,0.0,1.0
2025-02-27,11.6,12.575,11.52,12.08,115028,11.6,12.575,11.52,12.08,115028,0.0,1.0
2025-02-28,11.94,12.3,11.306,11.4,121481,11.94,12.3,11.306,11.4,121481,0.0,1.0
2025-03-03,13.5,14.849,13.185,13.24,649139,13.5,14.849,13.185,13.24,649139,0.0,1.0
2025-03-04,12.89,13.4,12.0384,12.8,277184,12.89,13.4,12.0384,12.8,277184,0.0,1.0
2025-03-05,15.95,16.7991,12.605,13.12,2039215,15.95,16.7991,12.605,13.12,2039215,0.0,1.0
2025-03-06,14.78,16.01,14.315,15.4,404505,14.78,16.01,14.315,15.4,404505,0.0,1.0
2025-03-07,14.15,14.64,12.64,14.3,350905,14.15,14.64,12.64,14.3,350905,0.0,1.0
2025-03-10,11.57,13.82,11.08,13.55,382077,11.57,13.82,11.08,13.55,382077,0.0,1.0
2025-03-11,11.18,11.68,10.8,11.48,238304,11.18,11.68,10.8,11.48,238304,0.0,1.0
2025-03-12,11.44,11.77,10.7,11.5,272885,11.44,11.77,10.7,11.5,272885,0.0,1.0
2025-03-13,11.36,11.47,10.94,11.47,108942,11.36,11.47,10.94,11.47,108942,0.0,1.0
2025-03-14,11.99,12.2356,11.32,11.84,186423,11.99,12.2356,11.32,11.84,186423,0.0,1.0
2025-03-17,12.83,12.83,11.71,11.88,1376640,12.83,12.83,11.71,11.88,1376640,0.0,1.0
2025-03-18,9.33,9.42,7.96,8.58,1977050,9.33,9.42,7.96,8.58,1977050,0.0,1.0
2025-03-19,9.31,9.57,8.46,9.01,636219,9.31,9.57,8.46,9.01,636219,0.0,1.0
2025-03-20,10.52,13.2,9.3419,9.6,2425678,10.52,13.2,9.3419,9.6,2425678,0.0,1.0
2025-03-21,11.93,12.4,10.2905,10.64,683545,11.93,12.4,10.2905,10.64,683545,0.0,1.0
2025-03-24,13.83,14.0833,12.12,12.12,857015,13.83,14.0833,12.12,12.12,857015,0.0,1.0
2025-03-25,12.14,13.61,11.8861,13.61,518110,12.14,13.61,11.8861,13.61,518110,0.0,1.0
2025-03-26,10.94,12.3849,10.82,12.34,331284,10.94,12.3849,10.82,12.34,331284,0.0,1.0
2025-03-27,10.55,11.08,10.42,10.68,127415,10.55,11.08,10.42,10.68,127415,0.0,1.0
2025-03-28,9.11,10.53,9.09,10.5,263528,9.11,10.53,9.09,10.5,263528,0.0,1.0
2025-03-31,8.67,9.12,8.5089,8.92,345510,8.67,9.12,8.5089,8.92,345510,0.0,1.0
2025-04-01,9.08,9.5209,8.65,8.65,394299,9.08,9.5209,8.65,8.65,394299,0.0,1.0
2025-04-02,10.25,10.32,8.8,8.8,426348,10.25,10.32,8.8,8.8,426348,0.0,1.0
2025-04-03,8.96,9.6367,8.45,9.13,385134,8.96,9.6367,8.45,9.13,385134,0.0,1.0
2025-04-04,8.16,8.5599,7.81,8.2,253662,8.16,8.5599,7.81,8.2,253662,0.0,1.0
2025-04-07,7.59,8.5767,7.04005,7.59,303981,7.59,8.5767,7.04005,7.59,303981,0.0,1.0
2025-04-08,7.0,8.3474,6.81,8.09,238872,7.0,8.3474,6.81,8.09,238872,0.0,1.0
2025-04-09,8.62,9.1035,6.83,7.11,422368,8.62,9.1035,6.83,7.11,422368,0.0,1.0
2025-04-10,8.57,8.9999,8.0219,8.46,218961,8.57,8.9999,8.0219,8.46,218961,0.0,1.0
2025-04-11,8.81,8.8865,8.16,8.6,195307,8.81,8.8865,8.16,8.6,195307,0.0,1.0
2025-04-14,8.52,9.19,8.42,9.0,168706,8.52,9.19,8.42,9.0,168706,0.0,1.0
2025-04-15,8.43,8.7999,8.25,8.53,78138,8.43,8.7999,8.25,8.53,78138,0.0,1.0
2025-04-16,8.13,8.68,7.92,8.25,171185,8.13,8.68,7.92,8.25,171185,0.0,1.0
2025-04-17,8.51,8.59,8.1,8.1,127618,8.51,8.59,8.1,8.1,127618,0.0,1.0
2025-04-21,8.7,9.25,8.4,8.59,249029,8.7,9.25,8.4,8.59,249029,0.0,1.0
2025-04-22,8.93,9.205,8.6424,8.87,201715,8.93,9.205,8.6424,8.87,201715,0.0,1.0
2025-04-23,9.05,9.65,9.01,9.5,171118,9.05,9.65,9.01,9.5,171118,0.0,1.0
2025-04-24,10.06,10.3485,9.12,9.15,310684,10.06,10.3485,9.12,9.15,310684,0.0,1.0
2025-04-25,9.95,10.25,9.8,9.96,193468,9.95,10.25,9.8,9.96,193468,0.0,1.0
2025-04-28,9.51,10.0,9.22,10.0,251427,9.51,10.0,9.22,10.0,251427,0.0,1.0
2025-04-29,9.53,9.6452,9.08,9.61,194098,9.53,9.6452,9.08,9.61,194098,0.0,1.0
2025-04-30,9.38,9.38,8.7071,9.2,119163,9.38,9.38,8.7071,9.2,119163,0.0,1.0
2025-05-01,10.44,10.5,9.47,9.66,257043,10.44,10.5,9.47,9.66,257043,0.0,1.0
2025-05-02,9.98,10.92,9.69,10.67,345145,9.98,10.92,9.69,10.67,345145,0.0,1.0
2025-05-05,9.38,9.78,9.29,9.78,120029,9.38,9.78,9.29,9.78,120029,0.0,1.0
2025-05-06,9.12,9.255,8.832,9.11,145004,9.12,9.255,8.832,9.11,145004,0.0,1.0
2025-05-07,8.97,9.345,8.76,9.33,200202,8.97,9.345,8.76,9.33,200202,0.0,1.0
2025-05-08,9.75,10.1,9.1789,9.45,282452,9.75,10.1,9.1789,9.45,282452,0.0,1.0
2025-05-09,10.05,10.3,9.54,9.8,286345,10.05,10.3,9.54,9.8,286345,0.0,1.0
2025-05-12,10.01,10.98,9.92,10.79,431970,10.01,10.98,9.92,10.79,431970,0.0,1.0
2025-05-13,14.75,15.49,11.5801,12.63,3667554,14.75,15.49,11.5801,12.63,3667554,0.0,1.0
2025-05-14,12.91,14.79,12.73,14.79,837694,12.91,14.79,12.73,14.79,837694,0.0,1.0
2025-05-15,12.4,14.69,12.21,12.62,739890,12.4,14.69,12.21,12.62,739890,0.0,1.0
2025-05-16,12.79,12.88,11.64,12.23,499334,12.79,12.88,11.64,12.23,499334,0.0,1.0
2025-05-19,13.18,13.78,12.3,12.34,361201,13.18,13.78,12.3,12.34,361201,0.0,1.0
2025-05-20,12.79,13.2781,12.58,13.01,178856,12.79,13.2781,12.58,13.01,178856,0.0,1.0
2025-05-21,12.16,13.1924,12.01,12.57,306754,12.16,13.1924,12.01,12.57,306754,0.0,1.0
2025-05-22,11.81,12.8575,11.7,12.51,340834,11.81,12.8575,11.7,12.51,340834,0.0,1.0
2025-05-23,10.66,11.89,10.62,11.42,528515,10.66,11.89,10.62,11.42,528515,0.0,1.0
2025-05-27,11.43,12.3,11.28,11.28,414398,11.43,12.3,11.28,11.28,414398,0.0,1.0
2025-05-28,11.06,11.69,11.0119,11.5,209965,11.06,11.69,11.0119,11.5,209965,0.0,1.0
2025-05-29,11.34,11.46,10.88,11.3,97200,11.34,11.46,10.88,11.3,97200,0.0,1.0
2025-05-30,11.64,11.81,10.79,11.17,204063,11.64,11.81,10.79,11.17,204063,0.0,1.0
2025-06-02,11.56,12.1,11.37,11.65,163847,11.56,12.1,11.37,11.65,163847,0.0,1.0
2025-06-03,13.34,13.5,11.45,11.63,497941,13.34,13.5,11.45,11.63,497941,0.0,1.0
2025-06-04,13.07,13.47,12.4,13.3,297356,13.07,13.47,12.4,13.3,297356,0.0,1.0
2025-06-05,13.4,15.48,12.5,13.07,730049,13.4,15.48,12.5,13.07,730049,0.0,1.0
2025-06-06,13.91,15.59,13.63,14.31,395700,13.91,15.59,13.63,14.31,395700,0.0,1.0
2025-06-09,15.15,15.335,14.2,14.9,315793,15.15,15.335,14.2,14.9,315793,0.0,1.0
2025-06-10,13.44,15.15,13.31,15.0,556480,13.44,15.15,13.31,15.0,556480,0.0,1.0
2025-06-11,13.18,13.9399,13.0,13.61,300018,13.18,13.9399,13.0,13.61,300018,0.0,1.0
2025-06-12,12.99,13.5,12.75,12.9,203463,12.99,13.5,12.75,12.9,203463,0.0,1.0
2025-06-13,12.31,12.8504,12.135,12.71,189725,12.31,12.8504,12.135,12.71,189725,0.0,1.0
2025-06-16,13.08,13.5,12.78,12.85,322784,13.08,13.5,12.78,12.85,322784,0.0,1.0
2025-06-17,12.09,12.8316,11.93,12.53,241354,12.09,12.8316,11.93,12.53,241354,0.0,1.0
2025-06-18,12.69,12.84,11.8,12.1,325043,12.69,12.84,11.8,12.1,325043,0.0,1.0
2025-06-20,13.48,15.37,12.8077,13.49,976619,13.48,15.37,12.8077,13.49,976619,0.0,1.0
2025-06-23,12.27,13.7699,11.99,13.26,632646,12.27,13.7699,11.99,13.26,632646,0.0,1.0
2025-06-24,13.17,13.48,12.45,12.91,472829,13.17,13.48,12.45,12.91,472829,0.0,1.0
2025-06-25,12.93,13.5772,12.695,13.51,218750,12.93,13.5772,12.695,13.51,218750,0.0,1.0
2025-06-26,13.33,13.55,12.5,13.27,336453,13.33,13.55,12.5,13.27,336453,0.0,1.0
2025-06-27,12.78,13.5,12.445,13.4,1338449,12.78,13.5,12.445,13.4,1338449,0.0,1.0
2025-06-30,13.95,14.66,13.03,13.05,538325,13.95,14.66,13.03,13.05,538325,0.0,1.0
2025-07-01,14.07,14.4991,12.73,13.49,266860,14.07,14.4991,12.73,13.49,266860,0.0,1.0
2025-07-02,18.63,19.08,14.24,14.24,2181740,18.63,19.08,14.24,14.24,2181740,0.0,1.0
2025-07-03,18.11,19.5599,17.2,17.53,853316,18.11,19.5599,17.2,17.53,853316,0.0,1.0
2025-07-07,16.98,18.9993,16.29,18.26,690451,16.98,18.9993,16.29,18.26,690451,0.0,1.0
2025-07-08,17.53,19.34,17.1,17.81,837877,17.53,19.34,17.1,17.81,837877,0.0,1.0
2025-07-09,19.96,20.0,16.68,17.96,729327,19.96,20.0,16.68,17.96,729327,0.0,1.0
2025-07-10,20.82,21.12,19.52,20.3,605109,20.82,21.12,19.52,20.3,605109,0.0,1.0
2025-07-11,19.45,21.36,19.35,20.92,515989,19.45,21.36,19.35,20.92,515989,0.0,1.0
2025-07-14,18.46,20.5,17.88,19.7,511691,18.46,20.5,17.88,19.7,511691,0.0,1.0
2025-07-15,17.81,19.4886,17.56,18.75,509653,17.81,19.4886,17.56,18.75,509653,0.0,1.0
2025-07-16,21.39,21.9784,18.34,18.34,1020932,21.39,21.9784,18.34,18.34,1020932,0.0,1.0
2025-07-17,24.11,24.67,20.7986,20.96,966987,24.11,24.67,20.7986,20.96,966987,0.0,1.0
2025-07-18,22.77,25.68,22.16,24.41,1166536,22.77,25.68,22.16,24.41,1166536,0.0,1.0
2025-07-21,23.87,25.654,23.28,23.71,732380,23.87,25.654,23.28,23.71,732380,0.0,1.0
2025-07-22,22.39,23.83,21.5021,23.83,458330,22.39,23.83,21.5021,23.83,458330,0.0,1.0
2025-07-23,24.72,25.4,23.0,23.02,630547,24.72,25.4,23.0,23.02,630547,0.0,1.0
2025-07-24,21.03,24.185,20.83,24.0,783769,21.03,24.185,20.83,24.0,783769,0.0,1.0
2025-07-25,18.06,21.065,17.87,20.93,1056383,18.06,21.065,17.87,20.93,1056383,0.0,1.0
2025-07-28,17.17,19.31,16.58,19.31,1724685,17.17,19.31,16.58,19.31,1724685,0.0,1.0
2025-07-29,10.0,10.25,9.89,10.21,7578563,10.0,10.25,9.89,10.21,7578563,0.0,1.0
2025-07-30,9.97,10.15,9.88,10.14,2573306,9.97,10.15,9.88,10.14,2573306,0.0,1.0
2025-07-31,9.9,10.05,9.71,9.98,1695614,9.9,10.05,9.71,9.98,1695614,0.0,1.0
2025-08-01,9.33,9.615,8.9,9.5,1543521,9.33,9.615,8.9,9.5,1543521,0.0,1.0
2025-08-04,9.34,9.78,9.2,9.61,963278,9.34,9.78,9.2,9.61,963278,0.0,1.0
2025-08-05,9.53,9.6725,9.2168,9.5,601257,9.53,9.6725,9.2168,9.5,601257,0.0,1.0
2025-08-06,9.77,9.95,9.2103,9.42,984625,9.77,9.95,9.2103,9.42,984625,0.0,1.0
2025-08-07,9.96,10.1,9.6201,9.9,1096930,9.96,10.1,9.6201,9.9,1096930,0.0,1.0
2025-08-08,10.81,10.81,9.8,9.9,2405556,10.81,10.81,9.8,9.9,2405556,0.0,1.0
2025-08-11,9.92,10.82,9.72,10.81,2500932,9.92,10.82,9.72,10.81,2500932,0.0,1.0
2025-08-12,9.38,10.05,9.25,10.04,2637608,9.38,10.05,9.25,10.04,2637608,0.0,1.0
2025-08-13,9.77,9.95,9.48,9.48,1136314,9.77,9.95,9.48,9.48,1136314,0.0,1.0
2025-08-14,9.6,9.94,9.41,9.7,1407015,9.6,9.94,9.41,9.7,1407015,0.0,1.0
2025-08-15,9.99,10.335,9.53,9.7,1356822,9.99,10.335,9.53,9.7,1356822,0.0,1.0
2025-08-18,9.24,9.9607,9.16,9.77,1256136,9.24,9.9607,9.16,9.77,1256136,0.0,1.0
2025-08-19,8.51,9.41,8.2,9.4,1464448,8.51,9.41,8.2,9.4,1464448,0.0,1.0
2025-08-20,8.29,8.7748,8.2,8.69,817353,8.29,8.7748,8.2,8.69,817353,0.0,1.0
2025-08-21,7.95,8.41,7.86,8.04,1454324,7.95,8.41,7.86,8.04,1454324,0.0,1.0
2025-08-22,8.86,8.89,7.95,7.95,1433495,8.86,8.89,7.95,7.95,1433495,0.0,1.0
2025-08-25,8.38,8.82,8.35,8.79,661549,8.38,8.82,8.35,8.79,661549,0.0,1.0
2025-08-26,8.89,9.33,8.78,9.09,1401889,8.89,9.33,8.78,9.09,1401889,0.0,1.0
2025-08-27,8.61,9.05,8.52,8.88,828016,8.61,9.05,8.52,8.88,828016,0.0,1.0
2025-08-28,8.69,8.96,8.5,8.68,902112,8.69,8.96,8.5,8.68,902112,0.0,1.0
2025-08-29,8.77,9.09,8.34,8.66,1193983,8.77,9.09,8.34,8.66,1193983,0.0,1.0
2025-09-02,9.2,9.24,8.32,8.51,1241581,9.2,9.24,8.32,8.51,1241581,0.0,1.0
2025-09-03,8.59,9.26,8.525,8.95,1104688,8.59,9.26,8.525,8.95,1104688,0.0,1.0
2025-09-04,8.39,8.7314,8.28,8.5,708452,8.39,8.7314,8.28,8.5,708452,0.0,1.0
2025-09-05,8.52,8.66,8.1954,8.56,543367,8.52,8.66,8.1954,8.56,543367,0.0,1.0
2025-09-08,8.96,9.16,8.52,8.71,634866,8.96,9.16,8.52,8.71,634866,0.0,1.0
2025-09-09,9.73,9.79,9.01,9.11,1154606,9.73,9.79,9.01,9.11,1154606,0.0,1.0
2025-09-10,9.41,9.9057,9.2,9.73,953915,9.41,9.9057,9.2,9.73,953915,0.0,1.0
2025-09-11,9.94,10.08,9.35,9.46,810927,9.94,10.08,9.35,9.46,810927,0.0,1.0
2025-09-12,9.52,9.885,9.335,9.86,748035,9.52,9.885,9.335,9.86,748035,0.0,1.0
2025-09-15,9.67,10.4999,9.4,9.6,2423271,9.67,10.4999,9.4,9.6,2423271,0.0,1.0
2025-09-16,10.17,10.36,9.22,9.58,1399185,10.17,10.36,9.22,9.58,1399185,0.0,1.0
2025-09-17,9.67,10.3,9.5634,10.05,874624,9.67,10.3,9.5634,10.05,874624,0.0,1.0
2025-09-18,10.11,10.54,9.82,9.95,1316499,10.11,10.54,9.82,9.95,1316499,0.0,1.0
2025-09-19,10.44,11.11,10.26,10.26,2710837,10.44,11.11,10.26,10.26,2710837,0.0,1.0
2025-09-22,14.7,15.88,12.25,14.3,19521779,14.7,15.88,12.25,14.3,19521779,0.0,1.0
2025-09-23,17.19,18.4,15.5,15.75,8104779,17.19,18.4,15.5,15.75,8104779,0.0,1.0
2025-09-24,20.0,20.0,16.88,18.62,6603404,20.0,20.0,16.88,18.62,6603404,0.0,1.0
2025-09-25,18.63,20.89,17.77,19.09,3765214,18.63,20.89,17.77,19.09,3765214,0.0,1.0
2025-09-26,17.95,19.0343,16.65,18.34,2438317,17.95,19.0343,16.65,18.34,2438317,0.0,1.0
2025-09-29,25.55,26.72,19.05,19.05,7694204,25.55,26.72,19.05,19.05,7694204,0.0,1.0
2025-09-30,33.65,33.95,25.7814,25.9,10205113,33.65,33.95,25.7814,25.9,10205113,0.0,1.0
2025-10-01,34.15,35.15,30.12,33.22,5652364,34.15,35.15,30.12,33.22,5652364,0.0,1.0
2025-10-02,43.92,49.79,35.9,35.95,11701866,43.92,49.79,35.9,35.95,11701866,0.0,1.0
2025-10-03,40.38,46.84,39.61,40.8,5144336,40.38,46.84,39.61,40.8,5144336,0.0,1.0
2025-10-06,41.0,43.69,37.78,41.09,3222607,41.0,43.69,37.78,41.09,3222607,0.0,1.0
2025-10-07,38.92,46.1599,36.7101,42.88,3645423,38.92,46.1599,36.7101,42.88,3645423,0.0,1.0
2025-10-08,39.76,41.87,37.1,38.89,1588993,39.76,41.87,37.1,38.89,1588993,0.0,1.0
2025-10-09,38.21,43.69,35.5,40.53,2998602,38.21,43.69,35.5,40.53,2998602,0.0,1.0
2025-10-10,32.94,40.4,32.6,38.51,3028307,32.94,40.4,32.6,38.51,3028307,0.0,1.0
2025-10-13,37.71,38.0788,33.0,34.01,2614149,37.71,38.0788,33.0,34.01,2614149,0.0,1.0
2025-10-14,45.04,45.48,34.62,36.01,2723840,45.04,45.48,34.62,36.01,2723840,0.0,1.0
2025-10-15,42.79,47.1754,40.0,46.6,2911207,42.79,47.1754,40.0,46.6,2911207,0.0,1.0
2025-10-16,39.15,45.48,39.0,43.95,1606930,39.15,45.48,39.0,43.95,1606930,0.0,1.0
2025-10-17,35.7,39.4836,35.55,37.42,1893883,35.7,39.4836,35.55,37.42,1893883,0.0,1.0
2025-10-20,35.29,41.7,34.44,40.71,2846924,35.29,41.7,34.44,40.71,2846924,0.0,1.0
2025-10-21,32.14,35.82,31.3894,35.41,2271600,32.14,35.82,31.3894,35.41,2271600,0.0,1.0
2025-10-22,28.1,31.1299,27.05,30.5,2092315,28.1,31.1299,27.05,30.5,2092315,0.0,1.0
2025-10-23,28.58,29.85,27.26,28.03,1040289,28.58,29.85,27.26,28.03,1040289,0.0,1.0
2025-10-24,28.84,30.73,28.6,30.4,1357889,28.84,30.73,28.6,30.4,1357889,0.0,1.0
2025-10-27,29.06,31.5088,27.4,30.06,1747504,29.06,31.5088,27.4,30.06,1747504,0.0,1.0
2025-10-28,26.74,29.7062,26.41,28.76,1240478,26.74,29.7062,26.41,28.76,1240478,0.0,1.0
2025-10-29,26.03,27.335,25.66,27.0,983979,26.03,27.335,25.66,27.0,983979,0.0,1.0
2025-10-30,22.97,25.705,22.95,25.05,1166065,22.97,25.705,22.95,25.05,1166065,0.0,1.0
2025-10-31,27.67,28.09,23.42,24.0,1984295,27.67,28.09,23.42,24.0,1984295,0.0,1.0
2025-11-03,26.88,28.5,25.16,27.2,2022364,26.88,28.5,25.16,27.2,2022364,0.0,1.0
2025-11-04,21.58,26.64,21.21,25.37,2087411,21.58,26.64,21.21,25.37,2087411,0.0,1.0
2025-11-05,23.86,25.16,22.0,22.71,1383307,23.86,25.16,22.0,22.71,1383307,0.0,1.0
2025-11-06,21.31,23.72,21.13,23.32,1151654,21.31,23.72,21.13,23.32,1151654,0.0,1.0
2025-11-07,23.66,23.75,20.16,20.81,1696852,23.66,23.75,20.16,20.81,1696852,0.0,1.0
2025-11-10,20.96,25.0,19.9,25.0,2956484,20.96,25.0,19.9,25.0,2956484,0.0,1.0
2025-11-11,21.47,22.287,19.56,20.65,2063265,21.47,22.287,19.56,20.65,2063265,0.0,1.0
2025-11-12,21.61,22.8,20.2601,22.12,2038707,21.61,22.8,20.2601,22.12,2038707,0.0,1.0
2025-11-13,18.52,21.7,18.13,21.57,2881979,18.52,21.7,18.13,21.57,2881979,0.0,1.0
2025-11-14,18.15,19.65,16.69,16.85,2077216,18.15,19.65,16.69,16.85,2077216,0.0,1.0
2025-11-17,16.79,18.3501,16.61,17.68,1214310,16.79,18.3501,16.61,17.68,1214310,0.0,1.0
2025-11-18,17.12,17.94,16.4,17.49,1160420,17.12,17.94,16.4,17.49,1160420,0.0,1.0
2025-11-19,16.98,18.07,16.6319,18.07,956868,16.98,18.07,16.6319,18.07,956868,0.0,1.0
2025-11-20,14.76,17.95,14.67,17.62,1737936,14.76,17.95,14.67,17.62,1737936,0.0,1.0
2025-11-21,13.97,15.115,13.35,15.0,1441261,13.97,15.115,13.35,15.0,1441261,0.0,1.0
2025-11-24,15.6,15.95,14.1,14.45,1489112,15.6,15.95,14.1,14.45,1489112,0.0,1.0
2025-11-25,15.37,15.9201,14.51,15.55,901302,15.37,15.9201,14.51,15.55,901302,0.0,1.0
2025-11-26,14.89,15.76,14.58,15.64,1047946,14.89,15.76,14.58,15.64,1047946,0.0,1.0