date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-12,24.63,26.37,22.5,22.8,5021739,246.3,263.7,225.0,228.0,502173.9,0.0,1.0
2020-06-15,23.21,25.96,22.5,22.63,1238273,232.1,259.6,225.0,226.3,123827.3,0.0,1.0
2020-06-16,24.35,25.0,23.61,24.01,262516,243.5,250.0,236.1,240.1,26251.6,0.0,1.0
2020-06-17,24.39,24.9,24.04,24.6,91587,243.9,249.0,240.4,246.0,9158.7,0.0,1.0
2020-06-18,26.59,26.59,24.25,24.4,441896,265.9,265.9,242.5,244.0,44189.6,0.0,1.0
2020-06-19,28.79,29.102,26.09,26.09,415266,287.9,291.02,260.9,260.9,41526.6,0.0,1.0
2020-06-22,30.06,31.91,29.1,29.24,487599,300.6,319.1,291.0,292.4,48759.9,0.0,1.0
2020-06-23,31.43,32.06,30.7,30.7,359256,314.3,320.6,307.0,307.0,35925.6,0.0,1.0
2020-06-24,31.06,32.4,29.59,31.6,274383,310.6,324.0,295.9,316.0,27438.3,0.0,1.0
2020-06-25,30.91,31.99,30.7,31.52,172277,309.1,319.9,307.0,315.2,17227.7,0.0,1.0
2020-06-26,27.85,31.15,27.6,30.94,295907,278.5,311.5,276.0,309.4,29590.7,0.0,1.0
2020-06-29,26.08,28.9,25.15,28.65,452596,260.8,289.0,251.5,286.5,45259.6,0.0,1.0
2020-06-30,27.01,28.14,26.09,26.09,275397,270.1,281.4,260.9,260.9,27539.7,0.0,1.0
2020-07-01,26.64,27.78,26.004,27.0,298168,266.4,277.8,260.04,270.0,29816.8,0.0,1.0
2020-07-02,27.15,27.3,26.5,27.0,162794,271.5,273.0,265.0,270.0,16279.4,0.0,1.0
2020-07-06,26.46,30.15,26.12,28.27,396022,264.6,301.5,261.2,282.7,39602.2,0.0,1.0
2020-07-07,26.99,27.228,25.31,27.05,641731,269.9,272.28,253.1,270.5,64173.1,0.0,1.0
2020-07-08,26.67,26.99,25.58,26.81,282727,266.7,269.9,255.8,268.1,28272.7,0.0,1.0
2020-07-09,26.09,27.12,25.68,27.12,126222,260.9,271.2,256.8,271.2,12622.2,0.0,1.0
2020-07-10,26.03,26.9,25.805,26.02,234218,260.3,269.0,258.05,260.2,23421.8,0.0,1.0
2020-07-13,28.35,28.98,26.47,26.48,292606,283.5,289.8,264.7,264.8,29260.6,0.0,1.0
2020-07-14,28.01,28.35,27.31,27.31,79414,280.1,283.5,273.1,273.1,7941.4,0.0,1.0
2020-07-15,29.61,30.0,28.19,28.19,211986,296.1,300.0,281.9,281.9,21198.6,0.0,1.0
2020-07-16,28.3,28.67,27.1,28.4,125760,283.0,286.7,271.0,284.0,12576,0.0,1.0
2020-07-17,28.43,30.9,27.81,27.87,170866,284.3,309.0,278.1,278.7,17086.6,0.0,1.0
2020-07-20,28.73,29.38,28.63,28.78,47910,287.3,293.8,286.3,287.8,4791,0.0,1.0
2020-07-21,27.79,29.44,27.77,28.49,103668,277.9,294.4,277.7,284.9,10366.8,0.0,1.0
2020-07-22,26.0,28.83,25.85,27.69,71832,260.0,288.3,258.5,276.9,7183.2,0.0,1.0
2020-07-23,26.19,27.0,25.85,26.43,95494,261.9,270.0,258.5,264.3,9549.4,0.0,1.0
2020-07-24,23.81,25.995,23.61,25.8,124254,238.1,259.95,236.1,258.0,12425.4,0.0,1.0
2020-07-27,27.02,27.1,23.82,23.82,97990,270.2,271.0,238.2,238.2,9799,0.0,1.0
2020-07-28,26.9,27.17,26.01,26.43,50852,269.0,271.7,260.1,264.3,5085.2,0.0,1.0
2020-07-29,26.26,27.1,26.07,26.9,44026,262.6,271.0,260.7,269.0,4402.6,0.0,1.0
2020-07-30,25.2,26.1144,24.15,26.0,143902,252.0,261.144,241.5,260.0,14390.2,0.0,1.0
2020-07-31,25.0,25.439,25.0,25.2,37957,250.0,254.39,250.0,252.0,3795.7,0.0,1.0
2020-08-03,25.05,25.37,24.7,25.0,49203,250.5,253.7,247.0,250.0,4920.3,0.0,1.0
2020-08-04,24.51,25.245,24.5,25.07,107744,245.1,252.45,245.0,250.7,10774.4,0.0,1.0
2020-08-05,23.88,24.82,23.86,24.5,74924,238.8,248.2,238.6,245.0,7492.4,0.0,1.0
2020-08-06,24.17,24.765,23.84,23.84,54904,241.7,247.65,238.4,238.4,5490.4,0.0,1.0
2020-08-07,23.13,24.06,23.0,24.06,69716,231.3,240.6,230.0,240.6,6971.6,0.0,1.0
2020-08-10,23.79,24.37,23.1,23.16,86716,237.9,243.7,231.0,231.6,8671.6,0.0,1.0
2020-08-11,21.3,24.145,21.3,23.93,212423,213.0,241.45,213.0,239.3,21242.3,0.0,1.0
2020-08-12,21.0,21.86,20.51,21.54,193263,210.0,218.6,205.1,215.4,19326.3,0.0,1.0
2020-08-13,21.46,21.49,20.66,20.66,161903,214.6,214.9,206.6,206.6,16190.3,0.0,1.0
2020-08-14,20.96,21.48,20.8,21.42,114672,209.6,214.8,208.0,214.2,11467.2,0.0,1.0
2020-08-17,20.64,21.09,20.3,21.0,134810,206.4,210.9,203.0,210.0,13481,0.0,1.0
2020-08-18,20.5,21.36,20.3,21.0,393231,205.0,213.6,203.0,210.0,39323.1,0.0,1.0
2020-08-19,20.54,20.83,19.38,20.66,600531,205.4,208.3,193.8,206.6,60053.1,0.0,1.0
2020-08-20,20.53,20.92,20.005,20.29,279437,205.3,209.2,200.05,202.9,27943.7,0.0,1.0
2020-08-21,22.6,22.8,20.35,20.35,398011,226.0,228.0,203.5,203.5,39801.1,0.0,1.0
2020-08-24,21.63,22.49,21.18,21.31,55568,216.3,224.9,211.8,213.1,5556.8,0.0,1.0
2020-08-25,22.72,23.01,21.37,21.37,137161,227.2,230.1,213.7,213.7,13716.1,0.0,1.0
2020-08-26,24.3,24.62,21.91,22.6,154851,243.0,246.2,219.1,226.0,15485.1,0.0,1.0
2020-08-27,24.33,24.51,23.9,24.3,51914,243.3,245.1,239.0,243.0,5191.4,0.0,1.0
2020-08-28,23.97,24.89,23.3,24.5,61510,239.7,248.9,233.0,245.0,6151,0.0,1.0
2020-08-31,23.06,23.995,22.93,23.7,126324,230.6,239.95,229.3,237.0,12632.4,0.0,1.0
2020-09-01,22.21,23.5,22.15,22.9,85309,222.1,235.0,221.5,229.0,8530.9,0.0,1.0
2020-09-02,21.48,22.31,20.67,22.15,87418,214.8,223.1,206.7,221.5,8741.8,0.0,1.0
2020-09-03,20.55,22.085,20.31,21.59,214647,205.5,220.85,203.1,215.9,21464.7,0.0,1.0
2020-09-04,19.55,21.31,19.52,20.38,147652,195.5,213.1,195.2,203.8,14765.2,0.0,1.0
2020-09-08,19.85,20.1,18.78,19.3,178935,198.5,201.0,187.8,193.0,17893.5,0.0,1.0
2020-09-09,19.07,20.1,19.05,19.69,96930,190.7,201.0,190.5,196.9,9693,0.0,1.0
2020-09-10,20.88,21.62,18.64,19.28,205053,208.8,216.2,186.4,192.8,20505.3,0.0,1.0
2020-09-11,20.08,20.74,19.89,20.74,67937,200.8,207.4,198.9,207.4,6793.7,0.0,1.0
2020-09-14,20.03,20.58,20.02,20.42,131476,200.3,205.8,200.2,204.2,13147.6,0.0,1.0
2020-09-15,21.23,21.7,20.03,20.03,58510,212.3,217.0,200.3,200.3,5851,0.0,1.0
2020-09-16,21.4,22.0,21.1,21.1,146564,214.0,220.0,211.0,211.0,14656.4,0.0,1.0
2020-09-17,22.33,22.93,21.23,21.29,53743,223.3,229.3,212.3,212.9,5374.3,0.0,1.0
2020-09-18,22.71,23.1,21.475,22.06,91148,227.1,231.0,214.75,220.6,9114.8,0.0,1.0
2020-09-21,22.16,22.5,20.61,21.82,175856,221.6,225.0,206.1,218.2,17585.6,0.0,1.0
2020-09-22,21.83,22.699,21.06,22.47,99953,218.3,226.99,210.6,224.7,9995.3,0.0,1.0
2020-09-23,20.75,21.67,20.3915,21.51,62567,207.5,216.7,203.915,215.1,6256.7,0.0,1.0
2020-09-24,20.69,21.4394,20.0001,20.41,75114,206.9,214.394,200.001,204.1,7511.4,0.0,1.0
2020-09-25,21.55,21.99,20.12,21.99,298067,215.5,219.9,201.2,219.9,29806.7,0.0,1.0
2020-09-28,23.26,23.7,22.32,22.48,125303,232.6,237.0,223.2,224.8,12530.3,0.0,1.0
2020-09-29,24.23,24.88,23.37,23.68,215552,242.3,248.8,233.7,236.8,21555.2,0.0,1.0
2020-09-30,25.08,25.08,24.0,24.48,176720,250.8,250.8,240.0,244.8,17672,0.0,1.0
2020-10-01,25.08,25.445,24.5104,25.08,57138,250.8,254.45,245.104,250.8,5713.8,0.0,1.0
2020-10-02,24.3,25.01,22.9606,23.66,125775,243.0,250.1,229.606,236.6,12577.5,0.0,1.0
2020-10-05,25.0,25.3232,24.51,24.51,47771,250.0,253.232,245.1,245.1,4777.1,0.0,1.0
2020-10-06,25.23,25.5,24.29,25.0,116427,252.3,255.0,242.9,250.0,11642.7,0.0,1.0
2020-10-07,25.57,25.88,25.14,25.17,85508,255.7,258.8,251.4,251.7,8550.8,0.0,1.0
2020-10-08,26.0,26.65,25.3,25.55,141887,260.0,266.5,253.0,255.5,14188.7,0.0,1.0
2020-10-09,26.5,26.75,25.5201,26.08,228635,265.0,267.5,255.201,260.8,22863.5,0.0,1.0
2020-10-12,26.67,27.0,26.5,26.92,103997,266.7,270.0,265.0,269.2,10399.7,0.0,1.0
2020-10-13,29.0,29.14,26.53,26.65,255529,290.0,291.4,265.3,266.5,25552.9,0.0,1.0
2020-10-14,28.0,29.26,27.52,29.26,123793,280.0,292.6,275.2,292.6,12379.3,0.0,1.0
2020-10-15,27.82,28.565,27.7,27.77,21454,278.2,285.65,277.0,277.7,2145.4,0.0,1.0
2020-10-16,27.91,28.2999,27.7001,27.8,77727,279.1,282.999,277.001,278.0,7772.7,0.0,1.0
2020-10-19,27.49,28.52,27.19,28.52,93282,274.9,285.2,271.9,285.2,9328.2,0.0,1.0
2020-10-20,27.96,28.57,27.15,27.59,195904,279.6,285.7,271.5,275.9,19590.4,0.0,1.0
2020-10-21,28.62,28.85,27.24,27.82,226444,286.2,288.5,272.4,278.2,22644.4,0.0,1.0
2020-10-22,28.94,29.4998,28.62,28.62,171790,289.4,294.998,286.2,286.2,17179,0.0,1.0
2020-10-23,29.7,29.91,28.11,28.79,124117,297.0,299.1,281.1,287.9,12411.7,0.0,1.0
2020-10-26,29.66,29.74,29.31,29.73,172606,296.6,297.4,293.1,297.3,17260.6,0.0,1.0
2020-10-27,30.87,30.87,28.95,29.8,132696,308.7,308.7,289.5,298.0,13269.6,0.0,1.0
2020-10-28,30.49,30.945,29.01,30.41,155739,304.9,309.45,290.1,304.1,15573.9,0.0,1.0
2020-10-29,30.8,31.15,28.8,30.33,290830,308.0,311.5,288.0,303.3,29083,0.0,1.0
2020-10-30,30.87,31.475,30.595,31.05,170120,308.7,314.75,305.95,310.5,17012,0.0,1.0
2020-11-02,29.38,30.95,28.1,30.9,177148,293.8,309.5,281.0,309.0,17714.8,0.0,1.0
2020-11-03,26.69,30.31,26.51,29.63,134506,266.9,303.1,265.1,296.3,13450.6,0.0,1.0
2020-11-04,28.41,29.42,26.8,26.8,98014,284.1,294.2,268.0,268.0,9801.4,0.0,1.0
2020-11-05,28.96,29.13,27.3896,28.74,83809,289.6,291.3,273.896,287.4,8380.9,0.0,1.0
2020-11-06,29.04,29.88,27.83,28.44,91706,290.4,298.8,278.3,284.4,9170.6,0.0,1.0
2020-11-09,29.59,30.095,28.1,29.04,138587,295.9,300.95,281.0,290.4,13858.7,0.0,1.0
2020-11-10,28.01,30.0533,27.33,29.9,79152,280.1,300.533,273.3,299.0,7915.2,0.0,1.0
2020-11-11,28.0,28.95,27.34,27.93,94433,280.0,289.5,273.4,279.3,9443.3,0.0,1.0
2020-11-12,27.08,28.55,26.81,28.03,36076,270.8,285.5,268.1,280.3,3607.6,0.0,1.0
2020-11-13,28.5,29.36,27.08,27.12,128254,285.0,293.6,270.8,271.2,12825.4,0.0,1.0
2020-11-16,28.19,29.2108,27.02,28.76,84692,281.9,292.108,270.2,287.6,8469.2,0.0,1.0
2020-11-17,26.84,28.63,26.4,27.2735,90706,268.4,286.3,264.0,272.735,9070.6,0.0,1.0
2020-11-18,26.24,27.2686,25.25,27.25,186801,262.4,272.686,252.5,272.5,18680.1,0.0,1.0
2020-11-19,25.93,27.5188,25.57,27.5188,102637,259.3,275.188,255.7,275.188,10263.7,0.0,1.0
2020-11-20,24.01,26.4594,23.3,26.21,584863,240.1,264.594,233.0,262.1,58486.3,0.0,1.0
2020-11-23,25.01,25.285,24.6,24.6,145053,250.1,252.85,246.0,246.0,14505.3,0.0,1.0
2020-11-24,26.05,26.49,24.71,24.71,118648,260.5,264.9,247.1,247.1,11864.8,0.0,1.0
2020-11-25,28.0,28.87,25.81,26.04,156264,280.0,288.7,258.1,260.4,15626.4,0.0,1.0
2020-11-27,29.13,29.19,28.2,28.2,106680,291.3,291.9,282.0,282.0,10668,0.0,1.0
2020-11-30,28.53,29.13,27.11,29.02,132415,285.3,291.3,271.1,290.2,13241.5,0.0,1.0
2020-12-01,28.35,29.45,27.468,28.47,58893,283.5,294.5,274.68,284.7,5889.3,0.0,1.0
2020-12-02,27.5,28.795,26.64,28.6,94381,275.0,287.95,266.4,286.0,9438.1,0.0,1.0
2020-12-03,26.04,27.395,26.0,27.29,50605,260.4,273.95,260.0,272.9,5060.5,0.0,1.0
2020-12-04,25.5,26.25,24.81,26.1,611367,255.0,262.5,248.1,261.0,61136.7,0.0,1.0
2020-12-07,25.52,26.36,25.2,25.27,136656,255.2,263.6,252.0,252.7,13665.6,0.0,1.0
2020-12-08,25.8,26.16,25.375,25.5,92068,258.0,261.6,253.75,255.0,9206.8,0.0,1.0
2020-12-09,26.26,27.4,24.965,25.55,198613,262.6,274.0,249.65,255.5,19861.3,0.0,1.0
2020-12-10,26.77,27.29,25.03,25.56,89992,267.7,272.9,250.3,255.6,8999.2,0.0,1.0
2020-12-11,26.19,26.73,25.75,26.73,34973,261.9,267.3,257.5,267.3,3497.3,0.0,1.0
2020-12-14,24.65,25.7,24.42,25.7,143988,246.5,257.0,244.2,257.0,14398.8,0.0,1.0
2020-12-15,24.66,24.8,23.505,24.38,227385,246.6,248.0,235.05,243.8,22738.5,0.0,1.0
2020-12-16,25.0,25.55,24.02,24.5,177453,250.0,255.5,240.2,245.0,17745.3,0.0,1.0
2020-12-17,24.3,24.47,23.31,24.25,279319,243.0,244.7,233.1,242.5,27931.9,0.0,1.0
2020-12-18,24.23,24.3,22.76,24.15,272669,242.3,243.0,227.6,241.5,27266.9,0.0,1.0
2020-12-21,24.55,24.75,23.5,23.98,146691,245.5,247.5,235.0,239.8,14669.1,0.0,1.0
2020-12-22,24.95,25.1,23.9,24.43,401437,249.5,251.0,239.0,244.3,40143.7,0.0,1.0
2020-12-23,25.71,26.35,24.56,24.83,342122,257.1,263.5,245.6,248.3,34212.2,0.0,1.0
2020-12-24,25.75,25.875,25.09,25.72,93128,257.5,258.75,250.9,257.2,9312.8,0.0,1.0
2020-12-28,23.46,25.5,23.1,25.5,328237,234.6,255.0,231.0,255.0,32823.7,0.0,1.0
2020-12-29,22.55,23.06,21.35,23.02,402948,225.5,230.6,213.5,230.2,40294.8,0.0,1.0
2020-12-30,23.3,23.46,21.7,22.25,202197,233.0,234.6,217.0,222.5,20219.7,0.0,1.0
2020-12-31,23.1,23.46,22.8539,23.31,84572,231.0,234.6,228.539,233.1,8457.2,0.0,1.0
2021-01-04,24.45,24.89,23.1,23.11,248421,244.5,248.9,231.0,231.1,24842.1,0.0,1.0
2021-01-05,24.54,24.8,24.05,24.38,33006,245.4,248.0,240.5,243.8,3300.6,0.0,1.0
2021-01-06,24.73,25.7,24.1862,24.46,211915,247.3,257.0,241.862,244.6,21191.5,0.0,1.0
2021-01-07,24.3,25.355,24.04,24.64,97516,243.0,253.55,240.4,246.4,9751.6,0.0,1.0
2021-01-08,24.87,25.0,24.1003,24.21,231423,248.7,250.0,241.003,242.1,23142.3,0.0,1.0
2021-01-11,24.64,24.94,24.14,24.94,341150,246.4,249.4,241.4,249.4,34115,0.0,1.0
2021-01-12,25.06,25.31,24.16,24.85,225589,250.6,253.1,241.6,248.5,22558.9,0.0,1.0
2021-01-13,24.8,25.87,24.67,25.19,552682,248.0,258.7,246.7,251.9,55268.2,0.0,1.0
2021-01-14,27.5,29.7426,25.03,25.03,581730,275.0,297.426,250.3,250.3,58173,0.0,1.0
2021-01-15,34.3,34.35,27.35,28.12,1088620,343.0,343.5,273.5,281.2,108862,0.0,1.0
2021-01-19,35.56,37.9699,33.68,34.35,775792,355.6,379.699,336.8,343.5,77579.2,0.0,1.0
2021-01-20,35.07,37.2,33.69,37.2,409954,350.7,372.0,336.9,372.0,40995.4,0.0,1.0
2021-01-21,36.95,37.03,33.04,35.22,606348,369.5,370.3,330.4,352.2,60634.8,0.0,1.0
2021-01-22,36.64,37.13,34.32,36.0,435002,366.4,371.3,343.2,360.0,43500.2,0.0,1.0
2021-01-25,34.66,37.65,33.52,37.1,300964,346.6,376.5,335.2,371.0,30096.4,0.0,1.0
2021-01-26,30.5,34.54,30.48,34.07,424466,305.0,345.4,304.8,340.7,42446.6,0.0,1.0
2021-01-27,27.61,30.39,27.61,29.83,396375,276.1,303.9,276.1,298.3,39637.5,0.0,1.0
2021-01-28,29.57,30.39,27.43,27.43,220483,295.7,303.9,274.3,274.3,22048.3,0.0,1.0
2021-01-29,30.17,30.45,28.05,29.57,422116,301.7,304.5,280.5,295.7,42211.6,0.0,1.0
2021-02-01,30.19,31.28,29.19,30.42,217076,301.9,312.8,291.9,304.2,21707.6,0.0,1.0
2021-02-02,31.15,32.48,30.38,30.39,525725,311.5,324.8,303.8,303.9,52572.5,0.0,1.0
2021-02-03,31.9,33.5,31.3,31.3,405191,319.0,335.0,313.0,313.0,40519.1,0.0,1.0
2021-02-04,31.62,32.72,31.14,32.02,109357,316.2,327.2,311.4,320.2,10935.7,0.0,1.0
2021-02-05,30.95,33.83,30.57,31.71,235715,309.5,338.3,305.7,317.1,23571.5,0.0,1.0
2021-02-08,30.9,32.325,30.75,31.28,226507,309.0,323.25,307.5,312.8,22650.7,0.0,1.0
2021-02-09,32.85,33.4,31.17,31.17,766718,328.5,334.0,311.7,311.7,76671.8,0.0,1.0
2021-02-10,33.93,36.6099,32.6495,33.78,572498,339.3,366.099,326.495,337.8,57249.8,0.0,1.0
2021-02-11,34.06,35.65,33.6,34.46,178187,340.6,356.5,336.0,344.6,17818.7,0.0,1.0
2021-02-12,34.26,34.8491,33.56,33.96,360837,342.6,348.491,335.6,339.6,36083.7,0.0,1.0
2021-02-16,33.44,34.86,32.568,34.5,215407,334.4,348.6,325.68,345.0,21540.7,0.0,1.0
2021-02-17,31.61,33.45,31.0,33.33,211628,316.1,334.5,310.0,333.3,21162.8,0.0,1.0
2021-02-18,30.77,32.23,30.36,31.48,126916,307.7,322.3,303.6,314.8,12691.6,0.0,1.0
2021-02-19,31.58,33.06,30.864,30.88,521936,315.8,330.6,308.64,308.8,52193.6,0.0,1.0
2021-02-22,39.58,39.75,31.0,31.25,741947,395.8,397.5,310.0,312.5,74194.7,0.0,1.0
2021-02-23,36.69,37.45,35.0,35.01,647876,366.9,374.5,350.0,350.1,64787.6,0.0,1.0
2021-02-24,37.37,38.42,36.01,36.26,183991,373.7,384.2,360.1,362.6,18399.1,0.0,1.0
2021-02-25,36.3,38.05,35.63,36.72,267954,363.0,380.5,356.3,367.2,26795.4,0.0,1.0
2021-02-26,35.99,36.63,34.795,36.17,335259,359.9,366.3,347.95,361.7,33525.9,0.0,1.0
2021-03-01,37.05,37.85,36.11,36.23,274052,370.5,378.5,361.1,362.3,27405.2,0.0,1.0
2021-03-02,36.37,37.33,35.6,37.08,653915,363.7,373.3,356.0,370.8,65391.5,0.0,1.0
2021-03-03,36.65,37.06,35.5,36.57,166446,366.5,370.6,355.0,365.7,16644.6,0.0,1.0
2021-03-04,36.1,36.92,35.37,36.49,726031,361.0,369.2,353.7,364.9,72603.1,0.0,1.0
2021-03-05,34.16,35.86,33.57,35.86,596804,341.6,358.6,335.7,358.6,59680.4,0.0,1.0
2021-03-08,33.2,34.695,33.2,33.9,809450,332.0,346.95,332.0,339.0,80945,0.0,1.0
2021-03-09,33.06,34.85,32.81,33.7,780526,330.6,348.5,328.1,337.0,78052.6,0.0,1.0
2021-03-10,32.24,34.015,31.68,33.45,422034,322.4,340.15,316.8,334.5,42203.4,0.0,1.0
2021-03-11,30.26,33.87,30.0,33.24,378775,302.6,338.7,300.0,332.4,37877.5,0.0,1.0
2021-03-12,27.09,31.0,26.955,30.0,166202,270.9,310.0,269.55,300.0,16620.2,0.0,1.0
2021-03-15,25.5,27.97,25.5,27.91,218303,255.0,279.7,255.0,279.1,21830.3,0.0,1.0
2021-03-16,25.84,26.3604,24.81,24.93,225909,258.4,263.604,248.1,249.3,22590.9,0.0,1.0
2021-03-17,25.06,25.49,24.03,25.49,242269,250.6,254.9,240.3,254.9,24226.9,0.0,1.0
2021-03-18,23.5,24.8,23.21,24.8,318146,235.0,248.0,232.1,248.0,31814.6,0.0,1.0
2021-03-19,24.46,24.58,23.06,23.2,308698,244.6,245.8,230.6,232.0,30869.8,0.0,1.0
2021-03-22,25.37,25.58,24.145,24.6,369008,253.7,255.8,241.45,246.0,36900.8,0.0,1.0
2021-03-23,25.55,25.76,24.25,25.5,324790,255.5,257.6,242.5,255.0,32479,0.0,1.0
2021-03-24,25.7,25.76,25.16,25.5,539486,257.0,257.6,251.6,255.0,53948.6,0.0,1.0
2021-03-25,25.13,25.49,24.13,25.24,328309,251.3,254.9,241.3,252.4,32830.9,0.0,1.0
2021-03-26,25.47,25.72,24.47,25.06,570435,254.7,257.2,244.7,250.6,57043.5,0.0,1.0
2021-03-29,25.82,25.88,24.72,25.35,418513,258.2,258.8,247.2,253.5,41851.3,0.0,1.0
2021-03-30,25.27,25.93,25.1,25.47,137047,252.7,259.3,251.0,254.7,13704.7,0.0,1.0
2021-03-31,26.92,27.42,25.2675,25.28,282374,269.2,274.2,252.675,252.8,28237.4,0.0,1.0
2021-04-01,29.28,29.485,27.04,27.25,418969,292.8,294.85,270.4,272.5,41896.9,0.0,1.0
2021-04-05,28.34,29.88,27.75,29.88,633127,283.4,298.8,277.5,298.8,63312.7,0.0,1.0
2021-04-06,28.5,28.795,27.68,28.03,300284,285.0,287.95,276.8,280.3,30028.4,0.0,1.0
2021-04-07,29.7,29.79,28.44,28.44,205060,297.0,297.9,284.4,284.4,20506,0.0,1.0
2021-04-08,30.29,31.22,29.28,29.5595,282168,302.9,312.2,292.8,295.595,28216.8,0.0,1.0
2021-04-09,28.97,30.9,28.82,30.9,551743,289.7,309.0,288.2,309.0,55174.3,0.0,1.0
2021-04-12,28.76,29.33,27.24,29.33,352320,287.6,293.3,272.4,293.3,35232,0.0,1.0
2021-04-13,29.1,29.86,28.68,29.18,168376,291.0,298.6,286.8,291.8,16837.6,0.0,1.0
2021-04-14,30.5,30.59,29.05,29.39,141242,305.0,305.9,290.5,293.9,14124.2,0.0,1.0
2021-04-15,30.6,30.6,29.6,30.55,295085,306.0,306.0,296.0,305.5,29508.5,0.0,1.0
2021-04-16,29.56,30.5,28.28,30.5,126061,295.6,305.0,282.8,305.0,12606.1,0.0,1.0
2021-04-19,29.99,30.61,29.26,29.64,74859,299.9,306.1,292.6,296.4,7485.9,0.0,1.0
2021-04-20,30.29,30.415,29.34,29.86,378915,302.9,304.15,293.4,298.6,37891.5,0.0,1.0
2021-04-21,29.03,30.1271,28.93,29.98,703168,290.3,301.271,289.3,299.8,70316.8,0.0,1.0
2021-04-22,28.81,29.48,28.36,28.94,118305,288.1,294.8,283.6,289.4,11830.5,0.0,1.0
2021-04-23,29.35,29.69,28.3,28.89,204844,293.5,296.9,283.0,288.9,20484.4,0.0,1.0
2021-04-26,29.74,30.345,29.04,29.82,355628,297.4,303.45,290.4,298.2,35562.8,0.0,1.0
2021-04-27,29.92,30.24,29.4,29.75,103415,299.2,302.4,294.0,297.5,10341.5,0.0,1.0
2021-04-28,29.82,30.17,29.49,29.98,96452,298.2,301.7,294.9,299.8,9645.2,0.0,1.0
2021-04-29,30.05,30.2,29.0,29.8,166715,300.5,302.0,290.0,298.0,16671.5,0.0,1.0
2021-04-30,30.5,30.5,29.495,29.78,85631,305.0,305.0,294.95,297.8,8563.1,0.0,1.0
2021-05-03,28.61,31.24,28.37,30.77,367023,286.1,312.4,283.7,307.7,36702.3,0.0,1.0
2021-05-04,28.45,29.8,27.45,28.61,115193,284.5,298.0,274.5,286.1,11519.3,0.0,1.0
2021-05-05,28.92,29.2,28.14,28.35,42861,289.2,292.0,281.4,283.5,4286.1,0.0,1.0
2021-05-06,28.33,29.28,28.3,28.96,160002,283.3,292.8,283.0,289.6,16000.2,0.0,1.0
2021-05-07,27.16,29.42,27.1,28.37,105280,271.6,294.2,271.0,283.7,10528,0.0,1.0
2021-05-10,26.14,27.16,25.895,26.73,48173,261.4,271.6,258.95,267.3,4817.3,0.0,1.0
2021-05-11,26.14,27.75,25.19,25.76,233843,261.4,277.5,251.9,257.6,23384.3,0.0,1.0
2021-05-12,29.85,31.05,27.62,27.62,909133,298.5,310.5,276.2,276.2,90913.3,0.0,1.0
2021-05-13,28.85,30.03,28.58,30.03,253201,288.5,300.3,285.8,300.3,25320.1,0.0,1.0
2021-05-14,32.76,32.9,28.54,28.85,474773,327.6,329.0,285.4,288.5,47477.3,0.0,1.0
2021-05-17,33.66,33.8,31.3127,32.68,286794,336.6,338.0,313.127,326.8,28679.4,0.0,1.0
2021-05-18,33.42,36.465,32.9,34.0,447079,334.2,364.65,329.0,340.0,44707.9,0.0,1.0
2021-05-19,36.1,36.84,32.5006,32.99,417167,361.0,368.4,325.006,329.9,41716.7,0.0,1.0
2021-05-20,37.45,37.72,35.51,36.29,663209,374.5,377.2,355.1,362.9,66320.9,0.0,1.0
2021-05-21,36.81,38.64,36.02,37.02,488119,368.1,386.4,360.2,370.2,48811.9,0.0,1.0
2021-05-24,33.65,37.5,33.61,36.74,658631,336.5,375.0,336.1,367.4,65863.1,0.0,1.0
2021-05-25,33.05,33.77,29.505,32.98,1108923,330.5,337.7,295.05,329.8,110892.3,0.0,1.0
2021-05-26,30.0,34.71,29.84,33.3,656499,300.0,347.1,298.4,333.0,65649.9,0.0,1.0
2021-05-27,28.91,30.73,27.5,30.0,4485411,289.1,307.3,275.0,300.0,448541.1,0.0,1.0
2021-05-28,27.07,28.88,26.56,27.22,603201,270.7,288.8,265.6,272.2,60320.1,0.0,1.0
2021-06-01,27.2,27.41,26.11,27.0,489624,272.0,274.1,261.1,270.0,48962.4,0.0,1.0
2021-06-02,27.92,28.62,26.705,27.0,412486,279.2,286.2,267.05,270.0,41248.6,0.0,1.0
2021-06-03,27.45,27.64,26.46,27.47,278267,274.5,276.4,264.6,274.7,27826.7,0.0,1.0
2021-06-04,26.89,27.59,26.48,27.5,227928,268.9,275.9,264.8,275.0,22792.8,0.0,1.0
2021-06-07,28.56,29.24,27.04,27.14,431903,285.6,292.4,270.4,271.4,43190.3,0.0,1.0
2021-06-08,29.13,29.23,27.62,28.62,305455,291.3,292.3,276.2,286.2,30545.5,0.0,1.0
2021-06-09,28.8,29.8,28.52,29.0,278799,288.0,298.0,285.2,290.0,27879.9,0.0,1.0
2021-06-10,29.3,29.35,28.0,29.09,143929,293.0,293.5,280.0,290.9,14392.9,0.0,1.0
2021-06-11,29.67,29.77,28.57,29.41,181679,296.7,297.7,285.7,294.1,18167.9,0.0,1.0
2021-06-14,29.09,30.25,28.89,30.14,207854,290.9,302.5,288.9,301.4,20785.4,0.0,1.0
2021-06-15,27.83,29.26,27.78,29.11,163991,278.3,292.6,277.8,291.1,16399.1,0.0,1.0
2021-06-16,27.92,29.01,27.27,28.09,215689,279.2,290.1,272.7,280.9,21568.9,0.0,1.0
2021-06-17,28.37,29.84,27.85,28.16,489983,283.7,298.4,278.5,281.6,48998.3,0.0,1.0
2021-06-18,27.22,28.05,26.66,28.02,331635,272.2,280.5,266.6,280.2,33163.5,0.0,1.0
2021-06-21,27.79,27.83,26.71,27.29,204444,277.9,278.3,267.1,272.9,20444.4,0.0,1.0
2021-06-22,27.56,28.97,27.31,27.57,254124,275.6,289.7,273.1,275.7,25412.4,0.0,1.0
2021-06-23,28.44,28.9,27.405,27.56,298492,284.4,289.0,274.05,275.6,29849.2,0.0,1.0
2021-06-24,28.98,29.029,28.2,28.53,247819,289.8,290.29,282.0,285.3,24781.9,0.0,1.0
2021-06-25,30.07,30.16,28.45,28.8,280362,300.7,301.6,284.5,288.0,28036.2,0.0,1.0
2021-06-28,29.6,30.0,29.26,30.0,283180,296.0,300.0,292.6,300.0,28318,0.0,1.0
2021-06-29,30.2,30.5,29.01,29.33,309910,302.0,305.0,290.1,293.3,30991,0.0,1.0
2021-06-30,29.46,30.4599,29.22,30.2,320443,294.6,304.599,292.2,302.0,32044.3,0.0,1.0
2021-07-01,27.34,29.6995,27.16,29.36,223641,273.4,296.995,271.6,293.6,22364.1,0.0,1.0
2021-07-02,27.83,28.23,27.07,27.34,212678,278.3,282.3,270.7,273.4,21267.8,0.0,1.0
2021-07-06,27.88,29.09,27.73,27.95,190405,278.8,290.9,277.3,279.5,19040.5,0.0,1.0
2021-07-07,27.72,29.16,27.55,28.16,303404,277.2,291.6,275.5,281.6,30340.4,0.0,1.0
2021-07-08,26.74,27.55,26.11,27.55,216220,267.4,275.5,261.1,275.5,21622,0.0,1.0
2021-07-09,27.41,27.74,26.41,27.18,144570,274.1,277.4,264.1,271.8,14457,0.0,1.0
2021-07-12,27.63,28.19,27.3,27.41,121452,276.3,281.9,273.0,274.1,12145.2,0.0,1.0
2021-07-13,26.92,27.51,26.4,27.51,195941,269.2,275.1,264.0,275.1,19594.1,0.0,1.0
2021-07-14,27.84,28.1582,26.97,27.45,183153,278.4,281.582,269.7,274.5,18315.3,0.0,1.0
2021-07-15,27.01,27.69,26.53,27.69,153488,270.1,276.9,265.3,276.9,15348.8,0.0,1.0
2021-07-16,27.75,28.6,27.24,27.39,136246,277.5,286.0,272.4,273.9,13624.6,0.0,1.0
2021-07-19,26.63,27.56,26.05,27.33,231545,266.3,275.6,260.5,273.3,23154.5,0.0,1.0
2021-07-20,27.17,27.36,26.45,26.61,70542,271.7,273.6,264.5,266.1,7054.2,0.0,1.0
2021-07-21,27.92,28.18,26.87,27.14,116558,279.2,281.8,268.7,271.4,11655.8,0.0,1.0
2021-07-22,27.5,27.995,27.22,27.81,99511,275.0,279.95,272.2,278.1,9951.1,0.0,1.0
2021-07-23,26.6,27.47,26.1,27.47,137586,266.0,274.7,261.0,274.7,13758.6,0.0,1.0
2021-07-26,21.73,26.11,21.64,26.1,492200,217.3,261.1,216.4,261.0,49220,0.0,1.0
2021-07-27,19.67,20.51,18.52,20.0,1081787,196.7,205.1,185.2,200.0,108178.7,0.0,1.0
2021-07-28,21.87,22.29,20.0,20.0604,660858,218.7,222.9,200.0,200.604,66085.8,0.0,1.0
2021-07-29,24.04,24.75,22.02,22.27,556836,240.4,247.5,220.2,222.7,55683.6,0.0,1.0
2021-07-30,22.78,23.5,22.04,23.22,293368,227.8,235.0,220.4,232.2,29336.8,0.0,1.0
2021-08-02,23.36,23.835,22.69,23.0,161382,233.6,238.35,226.9,230.0,16138.2,0.0,1.0
2021-08-03,23.13,23.7,22.11,23.61,226396,231.3,237.0,221.1,236.1,22639.6,0.0,1.0
2021-08-04,24.25,24.56,23.2,23.24,125088,242.5,245.6,232.0,232.4,12508.8,0.0,1.0
2021-08-05,23.88,24.75,23.8,23.97,151808,238.8,247.5,238.0,239.7,15180.8,0.0,1.0
2021-08-06,22.88,24.06,22.64,23.93,257010,228.8,240.6,226.4,239.3,25701,0.0,1.0
2021-08-09,22.2,23.51,22.11,22.98,146175,222.0,235.1,221.1,229.8,14617.5,0.0,1.0
2021-08-10,22.6,22.86,21.68,22.49,101928,226.0,228.6,216.8,224.9,10192.8,0.0,1.0
2021-08-11,21.35,22.83,21.125,22.83,190835,213.5,228.3,211.25,228.3,19083.5,0.0,1.0
2021-08-12,21.93,22.02,20.845,21.22,106199,219.3,220.2,208.45,212.2,10619.9,0.0,1.0
2021-08-13,21.39,22.28,21.33,22.1,39923,213.9,222.8,213.3,221.0,3992.3,0.0,1.0
2021-08-16,20.68,21.89,20.23,20.98,109243,206.8,218.9,202.3,209.8,10924.3,0.0,1.0
2021-08-17,20.0,20.7,19.455,20.13,586930,200.0,207.0,194.55,201.3,58693,0.0,1.0
2021-08-18,19.36,20.36,19.3,20.36,200536,193.6,203.6,193.0,203.6,20053.6,0.0,1.0
2021-08-19,18.87,19.859,18.75,19.12,135342,188.7,198.59,187.5,191.2,13534.2,0.0,1.0
2021-08-20,19.72,20.38,18.45,18.62,233882,197.2,203.8,184.5,186.2,23388.2,0.0,1.0
2021-08-23,20.04,20.92,19.8,20.02,236066,200.4,209.2,198.0,200.2,23606.6,0.0,1.0
2021-08-24,21.61,21.97,20.39,20.53,356581,216.1,219.7,203.9,205.3,35658.1,0.0,1.0
2021-08-25,21.0,22.22,20.67,21.55,164830,210.0,222.2,206.7,215.5,16483,0.0,1.0
2021-08-26,19.78,21.8167,19.72,20.92,150881,197.8,218.167,197.2,209.2,15088.1,0.0,1.0
2021-08-27,19.3,20.48,19.24,20.05,213630,193.0,204.8,192.4,200.5,21363,0.0,1.0
2021-08-30,19.93,20.34,18.66,19.44,381380,199.3,203.4,186.6,194.4,38138,0.0,1.0
2021-08-31,18.63,19.3589,17.56,18.32,715583,186.3,193.589,175.6,183.2,71558.3,0.0,1.0
2021-09-01,19.16,20.34,18.8,18.8,217585,191.6,203.4,188.0,188.0,21758.5,0.0,1.0
2021-09-02,19.79,20.5257,18.8,19.2,210673,197.9,205.257,188.0,192.0,21067.3,0.0,1.0
2021-09-03,20.51,20.9,19.5001,19.94,118450,205.1,209.0,195.001,199.4,11845,0.0,1.0
2021-09-07,19.85,21.365,19.67,20.61,236997,198.5,213.65,196.7,206.1,23699.7,0.0,1.0
2021-09-08,20.02,20.51,19.0413,19.97,168716,200.2,205.1,190.413,199.7,16871.6,0.0,1.0
2021-09-09,20.06,20.77,19.69,19.69,154866,200.6,207.7,196.9,196.9,15486.6,0.0,1.0
2021-09-10,20.41,20.95,20.24,20.24,93051,204.1,209.5,202.4,202.4,9305.1,0.0,1.0
2021-09-13,19.33,20.68,19.11,20.43,124222,193.3,206.8,191.1,204.3,12422.2,0.0,1.0
2021-09-14,19.62,20.34,19.2,19.2,150935,196.2,203.4,192.0,192.0,15093.5,0.0,1.0
2021-09-15,19.255,20.19,18.93,19.44,156753,192.55,201.9,189.3,194.4,15675.3,0.0,1.0
2021-09-16,19.6,19.89,18.85,19.14,231521,196.0,198.9,188.5,191.4,23152.1,0.0,1.0
2021-09-17,20.41,20.76,19.43,19.61,1197846,204.1,207.6,194.3,196.1,119784.6,0.0,1.0
2021-09-20,19.63,20.24,19.3,19.63,186783,196.3,202.4,193.0,196.3,18678.3,0.0,1.0
2021-09-21,20.23,20.38,19.24,19.73,154491,202.3,203.8,192.4,197.3,15449.1,0.0,1.0
2021-09-22,20.37,20.49,20.08,20.38,66322,203.7,204.9,200.8,203.8,6632.2,0.0,1.0
2021-09-23,20.6,20.6,20.01,20.23,194058,206.0,206.0,200.1,202.3,19405.8,0.0,1.0
2021-09-24,18.74,20.6,18.5,20.29,445349,187.4,206.0,185.0,202.9,44534.9,0.0,1.0
2021-09-27,18.38,19.08,17.905,18.93,420727,183.8,190.8,179.05,189.3,42072.7,0.0,1.0
2021-09-28,17.37,18.44,17.22,18.32,411711,173.7,184.4,172.2,183.2,41171.1,0.0,1.0
2021-09-29,17.51,17.76,17.19,17.5,212119,175.1,177.6,171.9,175.0,21211.9,0.0,1.0
2021-09-30,17.88,18.37,17.585,17.6,207474,178.8,183.7,175.85,176.0,20747.4,0.0,1.0
2021-10-01,16.98,17.9,16.5,17.9,105898,169.8,179.0,165.0,179.0,10589.8,0.0,1.0
2021-10-04,15.77,17.24,15.7,16.67,174560,157.7,172.4,157.0,166.7,17456,0.0,1.0
2021-10-05,15.94,16.49,15.63,16.03,124254,159.4,164.9,156.3,160.3,12425.4,0.0,1.0
2021-10-06,15.93,16.26,15.68,15.81,99640,159.3,162.6,156.8,158.1,9964,0.0,1.0
2021-10-07,16.58,17.14,16.2,16.36,152566,165.8,171.4,162.0,163.6,15256.6,0.0,1.0
2021-10-08,16.23,16.6932,15.98,16.58,84798,162.3,166.932,159.8,165.8,8479.8,0.0,1.0
2021-10-11,16.38,17.33,16.23,16.23,128627,163.8,173.3,162.3,162.3,12862.7,0.0,1.0
2021-10-12,16.31,16.58,15.8,16.4,262201,163.1,165.8,158.0,164.0,26220.1,0.0,1.0
2021-10-13,16.12,17.015,15.9,16.42,237147,161.2,170.15,159.0,164.2,23714.7,0.0,1.0
2021-10-14,15.2,16.6,14.92,16.335,389670,152.0,166.0,149.2,163.35,38967,0.0,1.0
2021-10-15,14.36,15.98,13.9,15.26,508702,143.6,159.8,139.0,152.6,50870.2,0.0,1.0
2021-10-18,14.3,14.59,13.9,14.41,339651,143.0,145.9,139.0,144.1,33965.1,0.0,1.0
2021-10-19,14.62,15.0,14.15,14.49,204975,146.2,150.0,141.5,144.9,20497.5,0.0,1.0
2021-10-20,14.25,14.73,14.05,14.72,103329,142.5,147.3,140.5,147.2,10332.9,0.0,1.0
2021-10-21,13.18,14.165,13.11,14.08,194154,131.8,141.65,131.1,140.8,19415.4,0.0,1.0
2021-10-22,12.89,13.66,12.24,13.18,398531,128.9,136.6,122.4,131.8,39853.1,0.0,1.0
2021-10-25,14.04,14.25,12.77,13.07,300212,140.4,142.5,127.7,130.7,30021.2,0.0,1.0
2021-10-26,14.31,14.59,13.365,13.96,284198,143.1,145.9,133.65,139.6,28419.8,0.0,1.0
2021-10-27,14.28,14.78,13.5201,14.08,201601,142.8,147.8,135.201,140.8,20160.1,0.0,1.0
2021-10-28,14.39,14.63,13.95,14.22,125484,143.9,146.3,139.5,142.2,12548.4,0.0,1.0
2021-10-29,14.09,14.4522,13.75,14.18,416196,140.9,144.522,137.5,141.8,41619.6,0.0,1.0
2021-11-01,15.53,16.14,14.04,14.04,293901,155.3,161.4,140.4,140.4,29390.1,0.0,1.0
2021-11-02,14.57,15.41,14.11,15.41,271568,145.7,154.1,141.1,154.1,27156.8,0.0,1.0
2021-11-03,14.51,14.86,14.24,14.54,95537,145.1,148.6,142.4,145.4,9553.7,0.0,1.0
2021-11-04,14.58,15.23,14.265,14.58,252088,145.8,152.3,142.65,145.8,25208.8,0.0,1.0
2021-11-05,14.72,15.14,14.26,14.55,217308,147.2,151.4,142.6,145.5,21730.8,0.0,1.0
2021-11-08,14.42,14.99,14.26,14.585,172003,144.2,149.9,142.6,145.85,17200.3,0.0,1.0
2021-11-09,14.17,14.6,13.61,14.33,224837,141.7,146.0,136.1,143.3,22483.7,0.0,1.0
2021-11-10,13.9,14.66,13.81,14.26,180816,139.0,146.6,138.1,142.6,18081.6,0.0,1.0
2021-11-11,14.44,14.6,13.82,14.19,245283,144.4,146.0,138.2,141.9,24528.3,0.0,1.0
2021-11-12,14.65,15.07,14.43,14.48,646903,146.5,150.7,144.3,144.8,64690.3,0.0,1.0
2021-11-15,13.75,14.87,13.6,14.8,315822,137.5,148.7,136.0,148.0,31582.2,0.0,1.0
2021-11-16,15.22,15.695,12.92,13.435,563426,152.2,156.95,129.2,134.35,56342.6,0.0,1.0
2021-11-17,16.16,16.59,15.48,15.75,302034,161.6,165.9,154.8,157.5,30203.4,0.0,1.0
2021-11-18,16.02,16.53,15.6,16.16,311384,160.2,165.3,156.0,161.6,31138.4,0.0,1.0
2021-11-19,17.14,17.23,15.78,16.34,859350,171.4,172.3,157.8,163.4,85935,0.0,1.0
2021-11-22,15.9,17.665,15.51,17.29,824527,159.0,176.65,155.1,172.9,82452.7,0.0,1.0
2021-11-23,14.68,16.215,14.38,16.01,577098,146.8,162.15,143.8,160.1,57709.8,0.0,1.0
2021-11-24,14.26,14.57,13.56,14.55,440516,142.6,145.7,135.6,145.5,44051.6,0.0,1.0
2021-11-26,13.8,14.71,13.64,14.1,445822,138.0,147.1,136.4,141.0,44582.2,0.0,1.0
2021-11-29,14.5,15.35,13.3901,13.8,725296,145.0,153.5,133.901,138.0,72529.6,0.0,1.0
2021-11-30,15.46,15.79,14.2,14.5,4419594,154.6,157.9,142.0,145.0,441959.4,0.0,1.0
2021-12-01,14.5,15.75,14.33,15.55,366297,145.0,157.5,143.3,155.5,36629.7,0.0,1.0
2021-12-02,12.98,14.94,12.94,14.5,251403,129.8,149.4,129.4,145.0,25140.3,0.0,1.0
2021-12-03,12.26,13.585,11.74,12.76,376455,122.6,135.85,117.4,127.6,37645.5,0.0,1.0
2021-12-06,11.98,12.41,11.23,12.41,562216,119.8,124.1,112.3,124.1,56221.6,0.0,1.0
2021-12-07,12.52,12.87,12.21,12.45,289500,125.2,128.7,122.1,124.5,28950,0.0,1.0
2021-12-08,13.26,14.0,12.26,12.47,263236,132.6,140.0,122.6,124.7,26323.6,0.0,1.0
2021-12-09,12.29,13.58,12.22,13.08,212876,122.9,135.8,122.2,130.8,21287.6,0.0,1.0
2021-12-10,12.21,12.625,12.05,12.44,294241,122.1,126.25,120.5,124.4,29424.1,0.0,1.0
2021-12-13,11.71,12.45,11.42,12.01,470347,117.1,124.5,114.2,120.1,47034.7,0.0,1.0
2021-12-14,11.3,11.85,11.17,11.85,316879,113.0,118.5,111.7,118.5,31687.9,0.0,1.0
2021-12-15,10.68,11.08,10.21,11.08,473253,106.8,110.8,102.1,110.8,47325.3,0.0,1.0
2021-12-16,10.6,11.615,10.47,10.84,516344,106.0,116.15,104.7,108.4,51634.4,0.0,1.0
2021-12-17,10.5,10.69,9.88,10.3,1300146,105.0,106.9,98.8,103.0,130014.6,0.0,1.0
2021-12-20,10.59,10.88,10.04,10.4,419358,105.9,108.8,100.4,104.0,41935.8,0.0,1.0
2021-12-21,10.74,11.21,10.525,10.65,161749,107.4,112.1,105.25,106.5,16174.9,0.0,1.0
2021-12-22,10.17,11.1,10.03,10.87,238994,101.7,111.0,100.3,108.7,23899.4,0.0,1.0
2021-12-23,10.5,10.56,9.98,10.08,258640,105.0,105.6,99.8,100.8,25864,0.0,1.0
2021-12-27,10.5,10.925,10.31,10.55,462307,105.0,109.25,103.1,105.5,46230.7,0.0,1.0
2021-12-28,9.91,10.71,9.68,10.5,251335,99.1,107.1,96.8,105.0,25133.5,0.0,1.0
2021-12-29,9.43,10.14,9.27,9.97,169987,94.3,101.4,92.7,99.7,16998.7,0.0,1.0
2021-12-30,9.9,10.125,9.37,9.37,180831,99.0,101.25,93.7,93.7,18083.1,0.0,1.0
2021-12-31,9.53,10.1,9.52,9.83,164005,95.3,101.0,95.2,98.3,16400.5,0.0,1.0
2022-01-03,10.23,10.255,9.16,9.55,198819,102.3,102.55,91.6,95.5,19881.9,0.0,1.0
2022-01-04,9.66,10.11,9.185,10.11,223293,96.6,101.1,91.85,101.1,22329.3,0.0,1.0
2022-01-05,9.35,9.65,9.04,9.52,506696,93.5,96.5,90.4,95.2,50669.6,0.0,1.0
2022-01-06,9.38,9.81,8.9,9.32,286159,93.8,98.1,89.0,93.2,28615.9,0.0,1.0
2022-01-07,9.19,9.57,9.09,9.57,174666,91.9,95.7,90.9,95.7,17466.6,0.0,1.0
2022-01-10,9.03,9.33,8.79,9.11,268726,90.3,93.3,87.9,91.1,26872.6,0.0,1.0
2022-01-11,9.4,9.5432,8.8,9.04,104124,94.0,95.432,88.0,90.4,10412.4,0.0,1.0
2022-01-12,9.33,9.7788,9.17,9.7,117254,93.3,97.788,91.7,97.0,11725.4,0.0,1.0
2022-01-13,9.19,9.64,8.815,9.42,245267,91.9,96.4,88.15,94.2,24526.7,0.0,1.0
2022-01-14,9.07,9.65,8.82,9.18,208106,90.7,96.5,88.2,91.8,20810.6,0.0,1.0
2022-01-18,9.34,9.56,8.98,9.0,220270,93.4,95.6,89.8,90.0,22027,0.0,1.0
2022-01-19,9.26,9.8,9.23,9.37,207796,92.6,98.0,92.3,93.7,20779.6,0.0,1.0
2022-01-20,9.23,9.6,9.18,9.51,205619,92.3,96.0,91.8,95.1,20561.9,0.0,1.0
2022-01-21,9.12,9.45,8.97,9.21,326679,91.2,94.5,89.7,92.1,32667.9,0.0,1.0
2022-01-24,9.67,9.71,8.67,8.94,418008,96.7,97.1,86.7,89.4,41800.8,0.0,1.0
2022-01-25,9.31,9.8,9.19,9.54,246306,93.1,98.0,91.9,95.4,24630.6,0.0,1.0
2022-01-26,9.15,9.63,8.99,9.37,469124,91.5,96.3,89.9,93.7,46912.4,0.0,1.0
2022-01-27,8.26,9.34,8.175,9.23,633532,82.6,93.4,81.75,92.3,63353.2,0.0,1.0
2022-01-28,8.25,8.41,7.65,8.26,273564,82.5,84.1,76.5,82.6,27356.4,0.0,1.0
2022-01-31,9.0,9.25,8.4,8.4,318085,90.0,92.5,84.0,84.0,31808.5,0.0,1.0
2022-02-01,9.23,9.41,8.72,9.01,129746,92.3,94.1,87.2,90.1,12974.6,0.0,1.0
2022-02-02,8.8,9.48,8.7075,9.31,102378,88.0,94.8,87.075,93.1,10237.8,0.0,1.0
2022-02-03,8.57,8.7773,8.3825,8.58,126715,85.7,87.773,83.825,85.8,12671.5,0.0,1.0
2022-02-04,8.63,8.87,8.26,8.57,98975,86.3,88.7,82.6,85.7,9897.5,0.0,1.0
2022-02-07,8.63,8.76,8.36,8.61,156720,86.3,87.6,83.6,86.1,15672,0.0,1.0
2022-02-08,8.42,8.605,8.18,8.53,580905,84.2,86.05,81.8,85.3,58090.5,0.0,1.0
2022-02-09,8.64,9.04,8.38,8.55,700118,86.4,90.4,83.8,85.5,70011.8,0.0,1.0
2022-02-10,8.35,8.9,8.33,8.53,806486,83.5,89.0,83.3,85.3,80648.6,0.0,1.0
2022-02-11,7.65,8.8,7.62,8.45,387651,76.5,88.0,76.2,84.5,38765.1,0.0,1.0
2022-02-14,7.56,7.975,7.322,7.58,263529,75.6,79.75,73.22,75.8,26352.9,0.0,1.0
2022-02-15,8.32,8.38,7.69,7.69,110233,83.2,83.8,76.9,76.9,11023.3,0.0,1.0
2022-02-16,8.34,8.42,8.06,8.29,117351,83.4,84.2,80.6,82.9,11735.1,0.0,1.0
2022-02-17,8.2,8.46,8.15,8.27,264837,82.0,84.6,81.5,82.7,26483.7,0.0,1.0
2022-02-18,8.13,8.15,7.715,8.13,122589,81.3,81.5,77.15,81.3,12258.9,0.0,1.0
2022-02-22,7.98,8.5,7.83,8.0,145428,79.8,85.0,78.3,80.0,14542.8,0.0,1.0
2022-02-23,7.84,8.1,7.69,8.04,271227,78.4,81.0,76.9,80.4,27122.7,0.0,1.0
2022-02-24,8.19,8.2,7.43,7.51,234598,81.9,82.0,74.3,75.1,23459.8,0.0,1.0
2022-02-25,8.42,8.5,8.045,8.23,117882,84.2,85.0,80.45,82.3,11788.2,0.0,1.0
2022-02-28,8.43,8.695,8.19,8.32,224588,84.3,86.95,81.9,83.2,22458.8,0.0,1.0
2022-03-01,8.66,8.93,8.375,8.47,153365,86.6,89.3,83.75,84.7,15336.5,0.0,1.0
2022-03-02,8.43,8.78,8.23,8.78,158446,84.3,87.8,82.3,87.8,15844.6,0.0,1.0
2022-03-03,7.79,8.285,7.57,8.04,254087,77.9,82.85,75.7,80.4,25408.7,0.0,1.0
2022-03-04,7.51,7.81,7.46,7.66,104421,75.1,78.1,74.6,76.6,10442.1,0.0,1.0
2022-03-07,7.21,7.51,7.12,7.42,142165,72.1,75.1,71.2,74.2,14216.5,0.0,1.0
2022-03-08,7.49,7.5605,6.97,7.42,217737,74.9,75.605,69.7,74.2,21773.7,0.0,1.0
2022-03-09,7.75,7.89,7.54,7.64,124055,77.5,78.9,75.4,76.4,12405.5,0.0,1.0
2022-03-10,7.57,7.61,7.1801,7.54,160769,75.7,76.1,71.801,75.4,16076.9,0.0,1.0
2022-03-11,7.42,7.69,7.3,7.67,713831,74.2,76.9,73.0,76.7,71383.1,0.0,1.0
2022-03-14,6.94,7.39,6.77,7.39,470721,69.4,73.9,67.7,73.9,47072.1,0.0,1.0
2022-03-15,6.7,7.2,6.65,6.96,432420,67.0,72.0,66.5,69.6,43242,0.0,1.0
2022-03-16,9.05,9.7,7.11,7.18,770737,90.5,97.0,71.1,71.8,77073.7,0.0,1.0
2022-03-17,9.01,9.35,8.505,8.75,317562,90.1,93.5,85.05,87.5,31756.2,0.0,1.0
2022-03-18,9.23,9.55,8.8,8.8,363948,92.3,95.5,88.0,88.0,36394.8,0.0,1.0
2022-03-21,8.84,9.515,8.82,9.03,110302,88.4,95.15,88.2,90.3,11030.2,0.0,1.0
2022-03-22,9.31,9.54,8.95,8.95,319195,93.1,95.4,89.5,89.5,31919.5,0.0,1.0
2022-03-23,9.59,10.02,9.18,9.18,204462,95.9,100.2,91.8,91.8,20446.2,0.0,1.0
2022-03-24,9.64,9.71,9.3,9.5,297304,96.4,97.1,93.0,95.0,29730.4,0.0,1.0
2022-03-25,9.43,10.28,9.245,10.25,410272,94.3,102.8,92.45,102.5,41027.2,0.0,1.0
2022-03-28,9.5,9.61,9.3,9.52,401045,95.0,96.1,93.0,95.2,40104.5,0.0,1.0
2022-03-29,9.9,9.9,9.39,9.64,359333,99.0,99.0,93.9,96.4,35933.3,0.0,1.0
2022-03-30,9.63,9.89,9.43,9.8,431359,96.3,98.9,94.3,98.0,43135.9,0.0,1.0
2022-03-31,9.29,9.63,9.21,9.62,379372,92.9,96.3,92.1,96.2,37937.2,0.0,1.0
2022-04-01,10.3,10.96,9.54,9.65,349212,103.0,109.6,95.4,96.5,34921.2,0.0,1.0
2022-04-04,10.39,11.27,10.3,10.74,308144,103.9,112.7,103.0,107.4,30814.4,0.0,1.0
2022-04-05,10.44,10.5,9.8,10.35,223286,104.4,105.0,98.0,103.5,22328.6,0.0,1.0
2022-04-06,10.1,10.3,9.6,10.25,134222,101.0,103.0,96.0,102.5,13422.2,0.0,1.0
2022-04-07,9.39,10.18,9.3,10.02,89589,93.9,101.8,93.0,100.2,8958.9,0.0,1.0
2022-04-08,8.93,9.6,8.83,9.34,114600,89.3,96.0,88.3,93.4,11460,0.0,1.0
2022-04-11,8.55,8.8325,8.38,8.83,138022,85.5,88.325,83.8,88.3,13802.2,0.0,1.0
2022-04-12,8.45,9.03,8.08,8.76,156288,84.5,90.3,80.8,87.6,15628.8,0.0,1.0
2022-04-13,8.61,8.88,8.56,8.56,85491,86.1,88.8,85.6,85.6,8549.1,0.0,1.0
2022-04-14,7.23,8.53,6.91,8.53,284088,72.3,85.3,69.1,85.3,28408.8,0.0,1.0
2022-04-18,7.2,7.47,6.79,7.28,153429,72.0,74.7,67.9,72.8,15342.9,0.0,1.0
2022-04-19,7.23,7.5,7.08,7.08,107846,72.3,75.0,70.8,70.8,10784.6,0.0,1.0
2022-04-20,6.95,7.35,6.9,7.27,110160,69.5,73.5,69.0,72.7,11016,0.0,1.0
2022-04-21,6.5,7.0,6.45,6.83,192623,65.0,70.0,64.5,68.3,19262.3,0.0,1.0
2022-04-22,6.28,6.82,6.25,6.58,113264,62.8,68.2,62.5,65.8,11326.4,0.0,1.0
2022-04-25,6.1,6.6,5.96,6.2,188623,61.0,66.0,59.6,62.0,18862.3,0.0,1.0
2022-04-26,5.76,6.145,5.69,6.12,109919,57.6,61.45,56.9,61.2,10991.9,0.0,1.0
2022-04-27,5.81,6.015,5.57,5.87,94834,58.1,60.15,55.7,58.7,9483.4,0.0,1.0
2022-04-28,5.61,5.81,5.35,5.81,151913,56.1,58.1,53.5,58.1,15191.3,0.0,1.0
2022-04-29,5.51,6.54,5.5,5.91,193217,55.1,65.4,55.0,59.1,19321.7,0.0,1.0
2022-05-02,5.86,5.88,5.36,5.45,222802,58.6,58.8,53.6,54.5,22280.2,0.0,1.0
2022-05-03,5.56,5.85,5.35,5.84,190961,55.6,58.5,53.5,58.4,19096.1,0.0,1.0
2022-05-04,5.54,5.74,5.0,5.63,218730,55.4,57.4,50.0,56.3,21873,0.0,1.0
2022-05-05,5.13,5.52,5.0,5.37,130342,51.3,55.2,50.0,53.7,13034.2,0.0,1.0
2022-05-06,4.25,5.15,4.07,5.05,319463,42.5,51.5,40.7,50.5,31946.3,0.0,1.0
2022-05-09,3.87,4.43,3.74,4.2,353446,38.7,44.3,37.4,42.0,35344.6,0.0,1.0
2022-05-10,3.75,4.31,3.62,4.25,1219226,37.5,43.1,36.2,42.5,121922.6,0.0,1.0
2022-05-11,3.53,3.98,3.38,3.84,1175609,35.3,39.8,33.8,38.4,117560.9,0.0,1.0
2022-05-12,3.52,3.82,3.23,3.48,561184,35.2,38.2,32.3,34.8,56118.4,0.0,1.0
2022-05-13,3.32,3.64,3.25,3.64,1152206,33.2,36.4,32.5,36.4,115220.6,0.0,1.0
2022-05-16,3.16,3.42,3.14,3.28,1020592,31.6,34.2,31.4,32.8,102059.2,0.0,1.0
2022-05-17,3.22,3.295,3.15,3.2,413611,32.2,32.95,31.5,32.0,41361.1,0.0,1.0
2022-05-18,3.08,3.25,3.01,3.16,310436,30.8,32.5,30.1,31.6,31043.6,0.0,1.0
2022-05-19,3.09,3.26,3.05,3.07,304628,30.9,32.6,30.5,30.7,30462.8,0.0,1.0
2022-05-20,2.91,3.2,2.9,3.15,417759,29.1,32.0,29.0,31.5,41775.9,0.0,1.0
2022-05-23,3.0,3.1,2.87,3.03,403052,30.0,31.0,28.7,30.3,40305.2,0.0,1.0
2022-05-24,2.66,3.05,2.63,3.04,279770,26.6,30.5,26.3,30.4,27977,0.0,1.0
2022-05-25,2.43,2.71,2.39,2.63,1081346,24.3,27.1,23.9,26.3,108134.6,0.0,1.0
2022-05-26,2.38,2.5,2.38,2.43,361192,23.8,25.0,23.8,24.3,36119.2,0.0,1.0
2022-05-27,2.38,2.48,2.35,2.42,334128,23.8,24.8,23.5,24.2,33412.8,0.0,1.0
2022-05-31,2.4,2.7,2.31,2.7,1188509,24.0,27.0,23.1,27.0,118850.9,0.0,1.0
2022-06-01,2.36,2.51,2.33,2.4,408284,23.6,25.1,23.3,24.0,40828.4,0.0,1.0
2022-06-02,2.38,2.51,2.32,2.39,375161,23.8,25.1,23.2,23.9,37516.1,0.0,1.0
2022-06-03,2.34,2.41,2.3,2.34,353654,23.4,24.1,23.0,23.4,35365.4,0.0,1.0
2022-06-06,2.19,2.425,2.15,2.4,443262,21.9,24.25,21.5,24.0,44326.2,0.0,1.0
2022-06-07,2.15,2.21,2.09,2.18,836117,21.5,22.1,20.9,21.8,83611.7,0.0,1.0
2022-06-08,2.07,2.42,2.07,2.19,1028092,20.7,24.2,20.7,21.9,102809.2,0.0,1.0
2022-06-09,2.01,2.08,1.968,2.04,567707,20.1,20.8,19.68,20.4,56770.7,0.0,1.0
2022-06-10,1.96,2.0,1.94,2.0,281416,19.6,20.0,19.4,20.0,28141.6,0.0,1.0
2022-06-13,1.75,1.95,1.74,1.89,1336082,17.5,19.5,17.4,18.9,133608.2,0.0,1.0
2022-06-14,1.83,1.885,1.75,1.79,2299194,18.3,18.85,17.5,17.9,229919.4,0.0,1.0
2022-06-15,2.07,2.16,1.85,1.86,4086328,20.7,21.6,18.5,18.6,408632.8,0.0,1.0
2022-06-16,1.98,2.29,1.94,1.99,2235148,19.8,22.9,19.4,19.9,223514.8,0.0,1.0
2022-06-17,1.97,2.1,1.91,1.98,1507377,19.7,21.0,19.1,19.8,150737.7,0.0,1.0
2022-06-21,2.14,2.3,2.1,2.13,1748438,21.4,23.0,21.0,21.3,174843.8,0.0,1.0
2022-06-22,2.16,2.2,2.0,2.08,3389079,21.6,22.0,20.0,20.8,338907.9,0.0,1.0
2022-06-23,2.43,2.47,2.16,2.16,1159839,24.3,24.7,21.6,21.6,115983.9,0.0,1.0
2022-06-24,2.38,2.68,2.29,2.44,1346864,23.8,26.8,22.9,24.4,134686.4,0.0,1.0
2022-06-27,2.28,2.41,2.25,2.38,511691,22.8,24.1,22.5,23.8,51169.1,0.0,1.0
2022-06-28,2.43,2.58,2.28,2.31,1466582,24.3,25.8,22.8,23.1,146658.2,0.0,1.0
2022-06-29,2.69,2.8099,2.35,2.39,1844320,26.9,28.099,23.5,23.9,184432,0.0,1.0
2022-06-30,2.91,3.2,2.72,2.72,2604067,29.1,32.0,27.2,27.2,260406.7,0.0,1.0
2022-07-01,2.66,2.98,2.45,2.98,1107484,26.6,29.8,24.5,29.8,110748.4,0.0,1.0
2022-07-05,2.97,3.13,2.55,2.55,1062230,29.7,31.3,25.5,25.5,106223,0.0,1.0
2022-07-06,3.1,3.16,2.9,2.97,1227982,31.0,31.6,29.0,29.7,122798.2,0.0,1.0
2022-07-07,3.5,3.65,3.08,3.11,1748189,35.0,36.5,30.8,31.1,174818.9,0.0,1.0
2022-07-08,3.6,3.7,3.3,3.42,1069847,36.0,37.0,33.0,34.2,106984.7,0.0,1.0
2022-07-11,3.09,3.65,3.05,3.53,1287190,30.9,36.5,30.5,35.3,128719,0.0,1.0
2022-07-12,3.16,3.18,2.95,3.11,396569,31.6,31.8,29.5,31.1,39656.9,0.0,1.0
2022-07-13,3.49,3.55,3.07,3.09,569934,34.9,35.5,30.7,30.9,56993.4,0.0,1.0
2022-07-14,3.33,3.57,3.26,3.49,309703,33.3,35.7,32.6,34.9,30970.3,0.0,1.0
2022-07-15,3.19,3.3475,3.04,3.28,436011,31.9,33.475,30.4,32.8,43601.1,0.0,1.0
2022-07-18,3.14,3.3799,3.12,3.25,332195,31.4,33.799,31.2,32.5,33219.5,0.0,1.0
2022-07-19,3.34,3.44,3.13,3.13,366191,33.4,34.4,31.3,31.3,36619.1,0.0,1.0
2022-07-20,3.41,3.52,3.26,3.3,362941,34.1,35.2,32.6,33.0,36294.1,0.0,1.0
2022-07-21,3.43,3.5,3.33,3.41,114463,34.3,35.0,33.3,34.1,11446.3,0.0,1.0
2022-07-22,3.15,3.41,3.11,3.41,279730,31.5,34.1,31.1,34.1,27973,0.0,1.0
2022-07-25,3.17,3.2999,3.04,3.1,288465,31.7,32.999,30.4,31.0,28846.5,0.0,1.0
2022-07-26,3.1,3.43,3.09,3.18,334683,31.0,34.3,30.9,31.8,33468.3,0.0,1.0
2022-07-27,3.32,3.34,3.09,3.12,200347,33.2,33.4,30.9,31.2,20034.7,0.0,1.0
2022-07-28,3.32,3.355,3.14,3.29,151501,33.2,33.55,31.4,32.9,15150.1,0.0,1.0
2022-07-29,3.19,3.24,3.12,3.23,162681,31.9,32.4,31.2,32.3,16268.1,0.0,1.0
2022-08-01,3.22,3.3,3.06,3.11,275896,32.2,33.0,30.6,31.1,27589.6,0.0,1.0
2022-08-02,3.17,3.34,3.14,3.21,295973,31.7,33.4,31.4,32.1,29597.3,0.0,1.0
2022-08-03,3.19,3.39,3.15,3.19,327813,31.9,33.9,31.5,31.9,32781.3,0.0,1.0
2022-08-04,3.35,3.41,3.23,3.23,167188,33.5,34.1,32.3,32.3,16718.8,0.0,1.0
2022-08-05,3.51,3.56,3.17,3.29,268112,35.1,35.6,31.7,32.9,26811.2,0.0,1.0
2022-08-08,3.46,3.55,3.34,3.55,444291,34.6,35.5,33.4,35.5,44429.1,0.0,1.0
2022-08-09,3.35,3.395,3.26,3.39,171130,33.5,33.95,32.6,33.9,17113,0.0,1.0
2022-08-10,3.65,3.68,3.28,3.4,300972,36.5,36.8,32.8,34.0,30097.2,0.0,1.0
2022-08-11,3.49,3.78,3.46,3.67,136808,34.9,37.8,34.6,36.7,13680.8,0.0,1.0
2022-08-12,3.89,4.0,3.49,3.5,368953,38.9,40.0,34.9,35.0,36895.3,0.0,1.0
2022-08-15,3.94,4.06,3.67,3.87,275735,39.4,40.6,36.7,38.7,27573.5,0.0,1.0
2022-08-16,3.96,3.99,3.74,3.9,170745,39.6,39.9,37.4,39.0,17074.5,0.0,1.0
2022-08-17,3.69,3.97,3.67,3.89,221148,36.9,39.7,36.7,38.9,22114.8,0.0,1.0
2022-08-18,3.67,3.77,3.54,3.65,185667,36.7,37.7,35.4,36.5,18566.7,0.0,1.0
2022-08-19,3.52,3.63,3.49,3.6,189582,35.2,36.3,34.9,36.0,18958.2,0.0,1.0
2022-08-22,3.05,3.52,2.8,3.47,1864798,30.5,35.2,28.0,34.7,186479.8,0.0,1.0
2022-08-23,2.83,3.01,2.615,3.01,888846,28.3,30.1,26.15,30.1,88884.6,0.0,1.0
2022-08-24,2.66,2.89,2.46,2.89,726062,26.6,28.9,24.6,28.9,72606.2,0.0,1.0
2022-08-25,2.94,3.03,2.605,2.76,323548,29.4,30.3,26.05,27.6,32354.8,0.0,1.0
2022-08-26,3.07,3.19,2.96,3.08,465942,30.7,31.9,29.6,30.8,46594.2,0.0,1.0
2022-08-29,3.13,3.3,2.95,3.11,678874,31.3,33.0,29.5,31.1,67887.4,0.0,1.0
2022-08-30,3.25,3.28,3.05,3.13,450547,32.5,32.8,30.5,31.3,45054.7,0.0,1.0
2022-08-31,3.92,4.24,2.9501,3.12,2028247,39.2,42.4,29.501,31.2,202824.7,0.0,1.0
2022-09-01,3.43,3.94,3.2612,3.85,690040,34.3,39.4,32.612,38.5,69004,0.0,1.0
2022-09-02,3.11,3.5,3.03,3.37,474519,31.1,35.0,30.3,33.7,47451.9,0.0,1.0
2022-09-06,3.2,3.3,3.025,3.12,376133,32.0,33.0,30.25,31.2,37613.3,0.0,1.0
2022-09-07,3.19,3.23,2.9,3.18,276222,31.9,32.3,29.0,31.8,27622.2,0.0,1.0
2022-09-08,3.22,3.24,3.02,3.14,245461,32.2,32.4,30.2,31.4,24546.1,0.0,1.0
2022-09-09,3.59,3.81,3.27,3.28,573950,35.9,38.1,32.7,32.8,57395,0.0,1.0
2022-09-12,3.57,3.65,3.23,3.61,342687,35.7,36.5,32.3,36.1,34268.7,0.0,1.0
2022-09-13,3.35,3.54,3.3,3.37,247472,33.5,35.4,33.0,33.7,24747.2,0.0,1.0
2022-09-14,3.21,3.36,3.06,3.36,325037,32.1,33.6,30.6,33.6,32503.7,0.0,1.0
2022-09-15,3.3,3.42,3.055,3.16,375508,33.0,34.2,30.55,31.6,37550.8,0.0,1.0
2022-09-16,3.24,3.24,2.955,3.24,3278987,32.4,32.4,29.55,32.4,327898.7,0.0,1.0
2022-09-19,3.19,3.355,3.06,3.17,241899,31.9,33.55,30.6,31.7,24189.9,0.0,1.0
2022-09-20,3.17,3.18,3.03,3.1,348438,31.7,31.8,30.3,31.0,34843.8,0.0,1.0
2022-09-21,3.01,3.075,2.96,3.06,293933,30.1,30.75,29.6,30.6,29393.3,0.0,1.0
2022-09-22,2.92,3.04,2.9,2.98,226797,29.2,30.4,29.0,29.8,22679.7,0.0,1.0
2022-09-23,2.75,2.88,2.66,2.88,293081,27.5,28.8,26.6,28.8,29308.1,0.0,1.0
2022-09-26,2.61,2.91,2.555,2.77,313976,26.1,29.1,25.55,27.7,31397.6,0.0,1.0
2022-09-27,2.56,2.7303,2.56,2.63,217292,25.6,27.303,25.6,26.3,21729.2,0.0,1.0
2022-09-28,2.57,2.66,2.52,2.56,130003,25.7,26.6,25.2,25.6,13000.3,0.0,1.0
2022-09-29,2.4,2.56,2.39,2.51,307475,24.0,25.6,23.9,25.1,30747.5,0.0,1.0
2022-09-30,2.39,2.5,2.32,2.42,698793,23.9,25.0,23.2,24.2,69879.3,0.0,1.0
2022-10-03,2.46,2.52,2.31,2.4,755575,24.6,25.2,23.1,24.0,75557.5,0.0,1.0
2022-10-04,2.64,2.7065,2.52,2.53,904555,26.4,27.065,25.2,25.3,90455.5,0.0,1.0
2022-10-05,2.6,2.69,2.5,2.61,185752,26.0,26.9,25.0,26.1,18575.2,0.0,1.0
2022-10-06,2.46,2.63,2.46,2.63,459802,24.6,26.3,24.6,26.3,45980.2,0.0,1.0
2022-10-07,2.33,2.47,2.32,2.45,746998,23.3,24.7,23.2,24.5,74699.8,0.0,1.0
2022-10-10,2.26,2.35,2.21,2.35,143731,22.6,23.5,22.1,23.5,14373.1,0.0,1.0
2022-10-11,2.12,2.23,2.1,2.23,165167,21.2,22.3,21.0,22.3,16516.7,0.0,1.0
2022-10-12,2.19,2.2,2.07,2.12,95869,21.9,22.0,20.7,21.2,9586.9,0.0,1.0
2022-10-13,2.22,2.22,2.06,2.07,166550,22.2,22.2,20.6,20.7,16655,0.0,1.0
2022-10-14,2.16,2.3,2.13,2.23,190197,21.6,23.0,21.3,22.3,19019.7,0.0,1.0
2022-10-17,2.2,2.25,2.17,2.2,34812,22.0,22.5,21.7,22.0,3481.2,0.0,1.0
2022-10-18,2.3,2.32,2.14,2.24,327849,23.0,23.2,21.4,22.4,32784.9,0.0,1.0
2022-10-19,2.12,2.25,2.08,2.25,148843,21.2,22.5,20.8,22.5,14884.3,0.0,1.0
2022-10-20,2.1,2.19,2.06,2.12,115392,21.0,21.9,20.6,21.2,11539.2,0.0,1.0
2022-10-21,2.12,2.17,2.075,2.1,71136,21.2,21.7,20.75,21.0,7113.6,0.0,1.0
2022-10-24,1.73,2.07,1.7,2.05,559610,17.3,20.7,17.0,20.5,55961,0.0,1.0
2022-10-25,1.77,1.84,1.71,1.72,245295,17.7,18.4,17.1,17.2,24529.5,0.0,1.0
2022-10-26,2.0,2.1,1.73,1.73,280551,20.0,21.0,17.3,17.3,28055.1,0.0,1.0
2022-10-27,1.95,2.03,1.9,1.95,59698,19.5,20.3,19.0,19.5,5969.8,0.0,1.0
2022-10-28,2.06,2.06,1.91,1.94,122309,20.6,20.6,19.1,19.4,12230.9,0.0,1.0
2022-10-31,2.06,2.08,1.9515,2.0,79241,20.6,20.8,19.515,20.0,7924.1,0.0,1.0
2022-11-01,1.9,2.1,1.9,2.1,93958,19.0,21.0,19.0,21.0,9395.8,0.0,1.0
2022-11-02,2.04,2.15,1.9,1.9,210599,20.4,21.5,19.0,19.0,21059.9,0.0,1.0
2022-11-03,2.1,2.11,1.95,2.0,137462,21.0,21.1,19.5,20.0,13746.2,0.0,1.0
2022-11-04,1.95,2.19,1.86,2.12,205734,19.5,21.9,18.6,21.2,20573.4,0.0,1.0
2022-11-07,2.0,2.05,1.94,1.96,108707,20.0,20.5,19.4,19.6,10870.7,0.0,1.0
2022-11-08,2.02,2.06,1.91,1.95,89072,20.2,20.6,19.1,19.5,8907.2,0.0,1.0
2022-11-09,1.9,1.99,1.825,1.9838,337879,19.0,19.9,18.25,19.838,33787.9,0.0,1.0
2022-11-10,1.95,2.04,1.88,1.9,200597,19.5,20.4,18.8,19.0,20059.7,0.0,1.0
2022-11-11,2.3,2.3,2.0,2.01,213668,23.0,23.0,20.0,20.1,21366.8,0.0,1.0
2022-11-14,2.25,2.37,2.1,2.33,238915,22.5,23.7,21.0,23.3,23891.5,0.0,1.0
2022-11-15,2.28,2.99,2.24,2.3,1107399,22.8,29.9,22.4,23.0,110739.9,0.0,1.0
2022-11-16,2.27,2.4399,2.21,2.43,217232,22.7,24.399,22.1,24.3,21723.2,0.0,1.0
2022-11-17,2.39,2.5,2.14,2.19,256678,23.9,25.0,21.4,21.9,25667.8,0.0,1.0
2022-11-18,2.35,2.43,2.24,2.38,91174,23.5,24.3,22.4,23.8,9117.4,0.0,1.0
2022-11-21,2.3,2.455,2.16,2.26,70829,23.0,24.55,21.6,22.6,7082.9,0.0,1.0
2022-11-22,2.3,2.35,2.17,2.25,68388,23.0,23.5,21.7,22.5,6838.8,0.0,1.0
2022-11-23,2.31,2.35,2.21,2.3,61136,23.1,23.5,22.1,23.0,6113.6,0.0,1.0
2022-11-25,2.29,2.34,2.24,2.34,23187,22.9,23.4,22.4,23.4,2318.7,0.0,1.0
2022-11-28,2.48,2.52,2.3,2.32,102112,24.8,25.2,23.0,23.2,10211.2,0.0,1.0
2022-11-29,2.47,2.65,2.44,2.5,89403,24.7,26.5,24.4,25.0,8940.3,0.0,1.0
2022-11-30,2.51,2.79,2.46,2.52,1631815,25.1,27.9,24.6,25.2,163181.5,0.0,1.0
2022-12-01,2.66,2.82,2.5,2.5,316224,26.6,28.2,25.0,25.0,31622.4,0.0,1.0
2022-12-02,2.54,2.79,2.53,2.62,246775,25.4,27.9,25.3,26.2,24677.5,0.0,1.0
2022-12-05,2.41,2.6499,2.35,2.61,184422,24.1,26.499,23.5,26.1,18442.2,0.0,1.0
2022-12-06,2.41,2.46,2.323,2.38,139103,24.1,24.6,23.23,23.8,13910.3,0.0,1.0
2022-12-07,2.65,2.725,2.37,2.37,448600,26.5,27.25,23.7,23.7,44860,0.0,1.0
2022-12-08,2.95,2.98,2.54,2.66,341303,29.5,29.8,25.4,26.6,34130.3,0.0,1.0
2022-12-09,2.78,2.98,2.72,2.98,140268,27.8,29.8,27.2,29.8,14026.8,0.0,1.0
2022-12-12,2.65,2.81,2.56,2.81,112516,26.5,28.1,25.6,28.1,11251.6,0.0,1.0
2022-12-13,2.82,2.9,2.67,2.71,154762,28.2,29.0,26.7,27.1,15476.2,0.0,1.0
2022-12-14,2.72,2.86,2.65,2.85,114748,27.2,28.6,26.5,28.5,11474.8,0.0,1.0
2022-12-15,2.77,2.78,2.6,2.7,70402,27.7,27.8,26.0,27.0,7040.2,0.0,1.0
2022-12-16,2.55,2.78,2.55,2.78,700336,25.5,27.8,25.5,27.8,70033.6,0.0,1.0
2022-12-19,2.35,2.66,2.33,2.62,193820,23.5,26.6,23.3,26.2,19382,0.0,1.0
2022-12-20,2.24,2.43,2.21,2.32,91191,22.4,24.3,22.1,23.2,9119.1,0.0,1.0
2022-12-21,2.22,2.33,2.16,2.25,102213,22.2,23.3,21.6,22.5,10221.3,0.0,1.0
2022-12-22,2.11,2.21,2.02,2.21,133171,21.1,22.1,20.2,22.1,13317.1,0.0,1.0
2022-12-23,2.08,2.09,2.03,2.07,131839,20.8,20.9,20.3,20.7,13183.9,0.0,1.0
2022-12-27,2.04,2.21,1.97,2.15,188592,20.4,22.1,19.7,21.5,18859.2,0.0,1.0
2022-12-28,2.12,2.195,2.06,2.06,82175,21.2,21.95,20.6,20.6,8217.5,0.0,1.0
2022-12-29,2.17,2.25,2.11,2.11,55825,21.7,22.5,21.1,21.1,5582.5,0.0,1.0
2022-12-30,2.25,2.26,2.14,2.15,86460,22.5,22.6,21.4,21.5,8646,0.0,1.0
2023-01-03,2.16,2.89,2.01,2.86,588240,21.6,28.9,20.1,28.6,58824,0.0,1.0
2023-01-04,2.7,2.7,2.17,2.17,533027,27.0,27.0,21.7,21.7,53302.7,0.0,1.0
2023-01-05,2.56,2.67,2.42,2.67,133696,25.6,26.7,24.2,26.7,13369.6,0.0,1.0
2023-01-06,2.68,2.705,2.5101,2.62,79402,26.8,27.05,25.101,26.2,7940.2,0.0,1.0
2023-01-09,2.65,2.88,2.6,2.77,189874,26.5,28.8,26.0,27.7,18987.4,0.0,1.0
2023-01-10,2.76,2.85,2.65,2.65,99424,27.6,28.5,26.5,26.5,9942.4,0.0,1.0
2023-01-11,2.79,2.86,2.75,2.81,167831,27.9,28.6,27.5,28.1,16783.1,0.0,1.0
2023-01-12,2.91,2.94,2.72,2.8,185729,29.1,29.4,27.2,28.0,18572.9,0.0,1.0
2023-01-13,3.38,3.46,2.92,2.92,356234,33.8,34.6,29.2,29.2,35623.4,0.0,1.0
2023-01-17,3.47,3.8,3.25,3.36,285585,34.7,38.0,32.5,33.6,28558.5,0.0,1.0
2023-01-18,3.47,3.75,3.36,3.58,151475,34.7,37.5,33.6,35.8,15147.5,0.0,1.0
2023-01-19,3.22,3.51,3.16,3.5,177993,32.2,35.1,31.6,35.0,17799.3,0.0,1.0
2023-01-20,3.36,3.59,3.275,3.3,172424,33.6,35.9,32.75,33.0,17242.4,0.0,1.0
2023-01-23,3.36,3.47,3.16,3.4,190465,33.6,34.7,31.6,34.0,19046.5,0.0,1.0
2023-01-24,3.28,3.47,3.24,3.47,166816,32.8,34.7,32.4,34.7,16681.6,0.0,1.0
2023-01-25,3.04,3.3,3.04,3.23,127644,30.4,33.0,30.4,32.3,12764.4,0.0,1.0
2023-01-26,3.17,3.37,3.1,3.13,230650,31.7,33.7,31.0,31.3,23065,0.0,1.0
2023-01-27,3.21,3.27,3.08,3.23,160690,32.1,32.7,30.8,32.3,16069,0.0,1.0
2023-01-30,2.93,3.165,2.87,3.15,205326,29.3,31.65,28.7,31.5,20532.6,0.0,1.0
2023-01-31,2.91,3.07,2.89,2.94,129341,29.1,30.7,28.9,29.4,12934.1,0.0,1.0
2023-02-01,2.93,3.0048,2.85,2.88,145418,29.3,30.048,28.5,28.8,14541.8,0.0,1.0
2023-02-02,3.09,3.12,2.95,2.95,183492,30.9,31.2,29.5,29.5,18349.2,0.0,1.0
2023-02-03,3.04,3.28,2.98,3.0,139779,30.4,32.8,29.8,30.0,13977.9,0.0,1.0
2023-02-06,3.03,3.06,2.89,2.93,121581,30.3,30.6,28.9,29.3,12158.1,0.0,1.0
2023-02-07,3.01,3.04,2.88,3.04,127219,30.1,30.4,28.8,30.4,12721.9,0.0,1.0
2023-02-08,3.04,3.1,2.85,2.98,119251,30.4,31.0,28.5,29.8,11925.1,0.0,1.0
2023-02-09,3.12,3.39,3.0,3.04,157498,31.2,33.9,30.0,30.4,15749.8,0.0,1.0
2023-02-10,3.01,3.37,2.94,3.16,197277,30.1,33.7,29.4,31.6,19727.7,0.0,1.0
2023-02-13,3.06,3.17,2.97,3.0,112628,30.6,31.7,29.7,30.0,11262.8,0.0,1.0
2023-02-14,3.07,3.13,2.9,3.06,90769,30.7,31.3,29.0,30.6,9076.9,0.0,1.0
2023-02-15,3.01,3.16,2.95,3.03,94239,30.1,31.6,29.5,30.3,9423.9,0.0,1.0
2023-02-16,2.97,3.08,2.92,3.06,122843,29.7,30.8,29.2,30.6,12284.3,0.0,1.0
2023-02-17,3.1,3.12,2.89,2.99,97202,31.0,31.2,28.9,29.9,9720.2,0.0,1.0
2023-02-21,2.88,3.03,2.8375,3.0,142967,28.8,30.3,28.375,30.0,14296.7,0.0,1.0
2023-02-22,2.88,3.07,2.75,2.88,155209,28.8,30.7,27.5,28.8,15520.9,0.0,1.0
2023-02-23,3.07,3.08,2.81,2.92,126897,30.7,30.8,28.1,29.2,12689.7,0.0,1.0
2023-02-24,2.9,2.97,2.86,2.95,155494,29.0,29.7,28.6,29.5,15549.4,0.0,1.0
2023-02-27,3.07,3.12,2.8682,2.9,167812,30.7,31.2,28.682,29.0,16781.2,0.0,1.0
2023-02-28,3.26,3.39,2.92,3.04,177162,32.6,33.9,29.2,30.4,17716.2,0.0,1.0
2023-03-01,2.91,3.3,2.88,3.25,318581,29.1,33.0,28.8,32.5,31858.1,0.0,1.0
2023-03-02,3.27,3.345,2.87,2.91,156753,32.7,33.45,28.7,29.1,15675.3,0.0,1.0
2023-03-03,3.33,3.54,3.17,3.28,164489,33.3,35.4,31.7,32.8,16448.9,0.0,1.0
2023-03-06,3.11,3.4,3.04,3.4,83004,31.1,34.0,30.4,34.0,8300.4,0.0,1.0
2023-03-07,2.97,3.23,2.96,3.12,80347,29.7,32.3,29.6,31.2,8034.7,0.0,1.0
2023-03-08,2.9,2.97,2.83,2.93,111116,29.0,29.7,28.3,29.3,11111.6,0.0,1.0
2023-03-09,3.02,3.1899,2.93,2.96,146292,30.2,31.899,29.3,29.6,14629.2,0.0,1.0
2023-03-10,2.89,3.06,2.87,3.03,86906,28.9,30.6,28.7,30.3,8690.6,0.0,1.0
2023-03-13,2.8,2.89,2.75,2.85,88769,28.0,28.9,27.5,28.5,8876.9,0.0,1.0
2023-03-14,2.97,3.0,2.82,2.82,53852,29.7,30.0,28.2,28.2,5385.2,0.0,1.0
2023-03-15,2.97,2.97,2.81,2.9564,39302,29.7,29.7,28.1,29.564,3930.2,0.0,1.0
2023-03-16,2.96,2.97,2.82,2.91,57816,29.6,29.7,28.2,29.1,5781.6,0.0,1.0
2023-03-17,3.0,3.05,2.89,2.96,72901,30.0,30.5,28.9,29.6,7290.1,0.0,1.0
2023-03-20,2.9,2.96,2.82,2.96,130602,29.0,29.6,28.2,29.6,13060.2,0.0,1.0
2023-03-21,2.94,2.98,2.85,2.9,47644,29.4,29.8,28.5,29.0,4764.4,0.0,1.0
2023-03-22,2.95,3.02,2.895,2.95,97655,29.5,30.2,28.95,29.5,9765.5,0.0,1.0
2023-03-23,2.92,3.06,2.92,2.93,83617,29.2,30.6,29.2,29.3,8361.7,0.0,1.0
2023-03-24,2.9,2.95,2.8,2.92,130725,29.0,29.5,28.0,29.2,13072.5,0.0,1.0
2023-03-27,2.855,2.9,2.82,2.85,45424,28.55,29.0,28.2,28.5,4542.4,0.0,1.0
2023-03-28,3.01,3.01,2.67,2.81,81747,30.1,30.1,26.7,28.1,8174.7,0.0,1.0
2023-03-29,2.9,3.0,2.835,3.0,75151,29.0,30.0,28.35,30.0,7515.1,0.0,1.0
2023-03-30,2.9,2.99,2.76,2.93,158644,29.0,29.9,27.6,29.3,15864.4,0.0,1.0
2023-03-31,2.81,2.91,2.78,2.91,102451,28.1,29.1,27.8,29.1,10245.1,0.0,1.0
2023-04-03,2.75,2.84,2.72,2.77,70391,27.5,28.4,27.2,27.7,7039.1,0.0,1.0
2023-04-04,2.81,2.82,2.71,2.8131,61379,28.1,28.2,27.1,28.131,6137.9,0.0,1.0
2023-04-05,2.75,2.8226,2.73,2.8226,30956,27.5,28.226,27.3,28.226,3095.6,0.0,1.0
2023-04-06,2.99,3.0,2.755,2.78,92942,29.9,30.0,27.55,27.8,9294.2,0.0,1.0
2023-04-10,2.92,2.95,2.8601,2.92,4484,29.2,29.5,28.601,29.2,448.4,0.0,1.0
2023-04-11,2.89,2.93,2.84,2.92,20048,28.9,29.3,28.4,29.2,2004.8,0.0,1.0
2023-04-12,2.9,2.94,2.82,2.87,55596,29.0,29.4,28.2,28.7,5559.6,0.0,1.0
2023-04-13,2.86,2.98,2.835,2.91,306988,28.6,29.8,28.35,29.1,30698.8,0.0,1.0
2023-04-14,2.89,3.03,2.78,2.94,63577,28.9,30.3,27.8,29.4,6357.7,0.0,1.0
2023-04-17,2.86,2.9499,2.85,2.9399,15919,28.6,29.499,28.5,29.399,1591.9,0.0,1.0
2023-04-18,2.85,2.86,2.826,2.826,1239,28.5,28.6,28.26,28.26,123.9,0.0,1.0
2023-04-19,2.82,2.82,2.82,2.82,599,28.2,28.2,28.2,28.2,59.9,0.0,1.0
2023-04-20,2.825,2.88,2.74,2.79,30310,28.25,28.8,27.4,27.9,3031,0.0,1.0
2023-04-21,2.85,2.92,2.82,2.84,2649,28.5,29.2,28.2,28.4,264.9,0.0,1.0
2023-04-24,2.78,2.9,2.78,2.8,29174,27.8,29.0,27.8,28.0,2917.4,0.0,1.0
2023-04-25,2.84,2.865,2.75,2.76,12710,28.4,28.65,27.5,27.6,1271,0.0,1.0
2023-04-26,2.94,2.98,2.79,2.79,11408,29.4,29.8,27.9,27.9,1140.8,0.0,1.0
2023-04-27,3.16,3.16,2.8901,2.935,56640,31.6,31.6,28.901,29.35,5664,0.0,1.0
2023-04-28,3.11,3.25,2.99,3.2,67117,31.1,32.5,29.9,32.0,6711.7,0.0,1.0
2023-05-01,3.09,3.14,3.05,3.13,6172,30.9,31.4,30.5,31.3,617.2,0.0,1.0
2023-05-02,3.0,3.07,2.95,3.07,5677,30.0,30.7,29.5,30.7,567.7,0.0,1.0
2023-05-03,3.02,3.09,2.94,2.97,85317,30.2,30.9,29.4,29.7,8531.7,0.0,1.0
2023-05-04,2.91,3.04,2.91,3.04,17319,29.1,30.4,29.1,30.4,1731.9,0.0,1.0
2023-05-05,2.94,3.043,2.91,2.91,24240,29.4,30.43,29.1,29.1,2424,0.0,1.0
2023-05-08,2.96,3.04,2.93,2.98,19276,29.6,30.4,29.3,29.8,1927.6,0.0,1.0
2023-05-09,2.86,3.01,2.8,2.91,17461,28.6,30.1,28.0,29.1,1746.1,0.0,1.0
2023-05-10,2.91,2.965,2.85,2.92,18031,29.1,29.65,28.5,29.2,1803.1,0.0,1.0
2023-05-11,2.87,2.95,2.83,2.93,27879,28.7,29.5,28.3,29.3,2787.9,0.0,1.0
2023-05-12,2.8,2.95,2.8,2.94,63747,28.0,29.5,28.0,29.4,6374.7,0.0,1.0
2023-05-15,2.85,2.91,2.81,2.9,77694,28.5,29.1,28.1,29.0,7769.4,0.0,1.0
2023-05-16,2.82,2.895,2.81,2.81,14581,28.2,28.95,28.1,28.1,1458.1,0.0,1.0
2023-05-17,2.79,2.85,2.76,2.8,16121,27.9,28.5,27.6,28.0,1612.1,0.0,1.0
2023-05-18,2.8,2.87,2.76,2.77,22880,28.0,28.7,27.6,27.7,2288,0.0,1.0
2023-05-19,2.7,2.82,2.65,2.81,128104,27.0,28.2,26.5,28.1,12810.4,0.0,1.0
2023-05-22,2.76,2.84,2.71,2.712,9529,27.6,28.4,27.1,27.12,952.9,0.0,1.0
2023-05-23,2.78,2.89,2.78,2.78,7700,27.8,28.9,27.8,27.8,770,0.0,1.0
2023-05-24,2.88,2.88,2.77,2.79,10039,28.8,28.8,27.7,27.9,1003.9,0.0,1.0
2023-05-25,2.65,2.92,2.61,2.92,53695,26.5,29.2,26.1,29.2,5369.5,0.0,1.0
2023-05-26,2.66,2.77,2.64,2.65,92302,26.6,27.7,26.4,26.5,9230.2,0.0,1.0
2023-05-30,2.73,2.9,2.62,2.78,47079,27.3,29.0,26.2,27.8,4707.9,0.0,1.0
2023-05-31,2.61,2.75,2.58,2.75,22256,26.1,27.5,25.8,27.5,2225.6,0.0,1.0
2023-06-01,2.58,2.76,2.55,2.76,103368,25.8,27.6,25.5,27.6,10336.8,0.0,1.0
2023-06-02,2.42,2.62,2.41,2.58,159445,24.2,26.2,24.1,25.8,15944.5,0.0,1.0
2023-06-05,2.36,2.42,2.3,2.39,74616,23.6,24.2,23.0,23.9,7461.6,0.0,1.0
2023-06-06,2.25,2.59,2.22,2.42,113998,22.5,25.9,22.2,24.2,11399.8,0.0,1.0
2023-06-07,2.23,2.34,2.0,2.27,68764,22.3,23.4,20.0,22.7,6876.4,0.0,1.0
2023-06-08,2.23,2.29,2.14,2.22,31510,22.3,22.9,21.4,22.2,3151,0.0,1.0
2023-06-09,2.2,2.28,2.1531,2.28,18882,22.0,22.8,21.531,22.8,1888.2,0.0,1.0
2023-06-12,2.19,2.22,2.1,2.17,19086,21.9,22.2,21.0,21.7,1908.6,0.0,1.0
2023-06-13,2.18,2.2199,2.13,2.17,32176,21.8,22.199,21.3,21.7,3217.6,0.0,1.0
2023-06-14,2.17,2.28,2.15,2.18,11365,21.7,22.8,21.5,21.8,1136.5,0.0,1.0
2023-06-15,2.19,2.25,2.18,2.2,29969,21.9,22.5,21.8,22.0,2996.9,0.0,1.0
2023-06-16,2.5,2.61,2.19,2.19,148345,25.0,26.1,21.9,21.9,14834.5,0.0,1.0
2023-06-20,2.29,2.56,2.25,2.55,23254,22.9,25.6,22.5,25.5,2325.4,0.0,1.0
2023-06-21,2.23,2.45,2.23,2.43,9828,22.3,24.5,22.3,24.3,982.8,0.0,1.0
2023-06-22,2.2,2.23,2.18,2.2199,42251,22.0,22.3,21.8,22.199,4225.1,0.0,1.0
2023-06-23,2.22,2.25,2.12,2.2,21958,22.2,22.5,21.2,22.0,2195.8,0.0,1.0
2023-06-26,2.145,2.22,2.02,2.22,14413,21.45,22.2,20.2,22.2,1441.3,0.0,1.0
2023-06-27,2.23,2.25,2.08,2.09,23093,22.3,22.5,20.8,20.9,2309.3,0.0,1.0
2023-06-28,2.18,2.27,2.0416,2.27,13824,21.8,22.7,20.416,22.7,1382.4,0.0,1.0
2023-06-29,2.17,2.18,2.09,2.12,17926,21.7,21.8,20.9,21.2,1792.6,0.0,1.0
2023-06-30,2.15,2.2161,2.14,2.2001,7275,21.5,22.161,21.4,22.001,727.5,0.0,1.0
2023-07-03,2.07,2.25,2.05,2.18,24419,20.7,22.5,20.5,21.8,2441.9,0.0,1.0
2023-07-05,2.06,2.0972,2.05,2.06,10093,20.6,20.972,20.5,20.6,1009.3,0.0,1.0
2023-07-06,2.1,2.1,2.04,2.05,12882,21.0,21.0,20.4,20.5,1288.2,0.0,1.0
2023-07-07,2.2,2.2,2.05,2.07,10413,22.0,22.0,20.5,20.7,1041.3,0.0,1.0
2023-07-10,2.17,2.31,2.13,2.28,30151,21.7,23.1,21.3,22.8,3015.1,0.0,1.0
2023-07-11,2.29,2.38,2.12,2.12,15595,22.9,23.8,21.2,21.2,1559.5,0.0,1.0
2023-07-12,2.205,2.41,2.1941,2.39,24617,22.05,24.1,21.941,23.9,2461.7,0.0,1.0
2023-07-13,2.2,2.37,2.17,2.17,52921,22.0,23.7,21.7,21.7,5292.1,0.0,1.0
2023-07-14,2.14,2.25,2.14,2.25,10952,21.4,22.5,21.4,22.5,1095.2,0.0,1.0
2023-07-17,2.21,2.345,2.03,2.1636,56688,22.1,23.45,20.3,21.636,5668.8,0.0,1.0
2023-07-18,2.1288,2.27,2.06,2.21,18039,21.288,22.7,20.6,22.1,1803.9,0.0,1.0
2023-07-19,2.12,2.1954,2.1,2.1,2517,21.2,21.954,21.0,21.0,251.7,0.0,1.0
2023-07-20,2.08,2.22,2.05,2.19,19192,20.8,22.2,20.5,21.9,1919.2,0.0,1.0
2023-07-21,2.08,2.2,2.08,2.17,51862,20.8,22.0,20.8,21.7,5186.2,0.0,1.0
2023-07-24,2.08,2.19,2.03,2.1,42155,20.8,21.9,20.3,21.0,4215.5,0.0,1.0
2023-07-25,2.06,2.17,2.05,2.1,37384,20.6,21.7,20.5,21.0,3738.4,0.0,1.0
2023-07-26,2.12,2.18,2.03,2.07,29298,21.2,21.8,20.3,20.7,2929.8,0.0,1.0
2023-07-27,2.03,2.12,1.96,2.11,78494,20.3,21.2,19.6,21.1,7849.4,0.0,1.0
2023-07-28,2.04,2.07,2.0,2.06,39129,20.4,20.7,20.0,20.6,3912.9,0.0,1.0
2023-07-31,1.8,2.07,1.8,2.05,144157,18.0,20.7,18.0,20.5,14415.7,0.0,1.0
2023-08-01,2.09,2.1,1.8,1.87,353324,20.9,21.0,18.0,18.7,35332.4,0.0,1.0
2023-08-02,2.06,2.1,1.86,2.06,197219,20.6,21.0,18.6,20.6,19721.9,0.0,1.0
2023-08-03,1.83,2.06,1.8,2.04,152692,18.3,20.6,18.0,20.4,15269.2,0.0,1.0
2023-08-04,1.8,1.9,1.75,1.84,107909,18.0,19.0,17.5,18.4,10790.9,0.0,1.0
2023-08-07,1.64,1.83,1.52,1.82,147233,16.4,18.3,15.2,18.2,14723.3,0.0,1.0
2023-08-08,1.56,1.6601,1.52,1.59,70493,15.6,16.601,15.2,15.9,7049.3,0.0,1.0
2023-08-09,1.57,1.67,1.53,1.66,61183,15.7,16.7,15.3,16.6,6118.3,0.0,1.0
2023-08-10,1.58,1.62,1.53,1.62,44004,15.8,16.2,15.3,16.2,4400.4,0.0,1.0
2023-08-11,1.58,1.61,1.53,1.54,21738,15.8,16.1,15.3,15.4,2173.8,0.0,1.0
2023-08-14,1.57,1.59,1.47,1.54,44091,15.7,15.9,14.7,15.4,4409.1,0.0,1.0
2023-08-15,1.51,1.6,1.51,1.56,28327,15.1,16.0,15.1,15.6,2832.7,0.0,1.0
2023-08-16,1.43,1.55,1.38,1.52,65896,14.3,15.5,13.8,15.2,6589.6,0.0,1.0
2023-08-17,1.42,1.49,1.4,1.4318,17611,14.2,14.9,14.0,14.318,1761.1,0.0,1.0
2023-08-18,1.35,1.45,1.28,1.42,94810,13.5,14.5,12.8,14.2,9481,0.0,1.0
2023-08-21,1.4,1.45,1.33,1.37,36151,14.0,14.5,13.3,13.7,3615.1,0.0,1.0
2023-08-22,1.44,1.47,1.37,1.41,30478,14.4,14.7,13.7,14.1,3047.8,0.0,1.0
2023-08-23,1.33,1.45,1.3,1.44,30034,13.3,14.5,13.0,14.4,3003.4,0.0,1.0
2023-08-24,1.29,1.44,1.27,1.44,23775,12.9,14.4,12.7,14.4,2377.5,0.0,1.0
2023-08-25,1.26,1.32,1.23,1.28,22000,12.6,13.2,12.3,12.8,2200,0.0,1.0
2023-08-28,1.3,1.3309,1.27,1.27,11949,13.0,13.309,12.7,12.7,1194.9,0.0,1.0
2023-08-29,1.36,1.39,1.27,1.3,17484,13.6,13.9,12.7,13.0,1748.4,0.0,1.0
2023-08-30,1.36,1.48,1.34,1.34,22351,13.6,14.8,13.4,13.4,2235.1,0.0,1.0
2023-08-31,1.355,1.4778,1.26,1.3,44364,13.55,14.778,12.6,13.0,4436.4,0.0,1.0
2023-09-01,1.37,1.44,1.35,1.39,42357,13.7,14.4,13.5,13.9,4235.7,0.0,1.0
2023-09-05,1.27,1.4,1.27,1.4,53149,12.7,14.0,12.7,14.0,5314.9,0.0,1.0
2023-09-06,1.21,1.31,1.18,1.28,55277,12.1,13.1,11.8,12.8,5527.7,0.0,1.0
2023-09-07,1.23,1.32,1.19,1.19,22432,12.3,13.2,11.9,11.9,2243.2,0.0,1.0
2023-09-08,1.12,1.18,1.03,1.18,843617,11.2,11.8,10.3,11.8,84361.7,0.0,1.0
2023-09-11,1.09,1.1112,1.08,1.1,52806,10.9,11.112,10.8,11.0,5280.6,0.0,1.0
2023-09-12,1.12,1.18,1.05,1.07,86291,11.2,11.8,10.5,10.7,8629.1,0.0,1.0
2023-09-13,1.1,1.13,1.08,1.11,24458,11.0,11.3,10.8,11.1,2445.8,0.0,1.0
2023-09-14,1.07,1.105,1.06,1.07,40207,10.7,11.05,10.6,10.7,4020.7,0.0,1.0
2023-09-15,1.0,1.1,1.0,1.0748,142619,10.0,11.0,10.0,10.748,14261.9,0.0,1.0
2023-09-18,0.93,1.0,0.9102,1.0,52317,9.3,10.0,9.102,10.0,5231.7,0.0,1.0
2023-09-19,0.91,0.9398,0.89,0.9398,37265,9.1,9.398,8.9,9.398,3726.5,0.0,1.0
2023-09-20,1.0,1.01,0.871349,0.871349,115832,10.0,10.1,8.71349,8.71349,11583.2,0.0,1.0
2023-09-21,0.935,1.008,0.935,0.97,16543,9.35,10.08,9.35,9.7,1654.3,0.0,1.0
2023-09-22,0.99,1.04,0.952,0.952,101056,9.9,10.4,9.52,9.52,10105.6,0.0,1.0
2023-09-25,0.9998,1.0,0.9697,0.99,18704,9.998,10.0,9.697,9.9,1870.4,0.0,1.0
2023-09-26,0.9151,0.98,0.915,0.98,19818,9.151,9.8,9.15,9.8,1981.8,0.0,1.0
2023-09-27,0.9219,1.04,0.9219,0.99,40006,9.219,10.4,9.219,9.9,4000.6,0.0,1.0
2023-09-28,0.928,1.0,0.928,0.9876,19547,9.28,10.0,9.28,9.876,1954.7,0.0,1.0
2023-09-29,0.97,0.995,0.929,0.929,4779,9.7,9.95,9.29,9.29,477.9,0.0,1.0
2023-10-02,0.98,1.0,0.95,0.99,16942,9.8,10.0,9.5,9.9,1694.2,0.0,1.0
2023-10-03,0.9301,0.99,0.93,0.99,10077,9.301,9.9,9.3,9.9,1007.7,0.0,1.0
2023-10-04,0.9239,0.989799,0.89,0.9301,25737,9.239,9.89799,8.9,9.301,2573.7,0.0,1.0
2023-10-05,0.903,0.9998,0.901,0.9649,18551,9.03,9.998,9.01,9.649,1855.1,0.0,1.0
2023-10-06,0.9585,0.99,0.9,0.9,21211,9.585,9.9,9.0,9.0,2121.1,0.0,1.0
2023-10-09,0.9751,0.99,0.9,0.93,20075,9.751,9.9,9.0,9.3,2007.5,0.0,1.0
2023-10-10,1.04,1.04,0.901,0.9535,44175,10.4,10.4,9.01,9.535,4417.5,0.0,1.0
2023-10-11,1.05,1.11,0.96,1.0,31130,10.5,11.1,9.6,10.0,3113,0.0,1.0
2023-10-12,1.0,1.1299,1.0,1.03,35622,10.0,11.299,10.0,10.3,3562.2,0.0,1.0
2023-10-13,1.02,1.1,0.9701,0.99,26456,10.2,11.0,9.701,9.9,2645.6,0.0,1.0
2023-10-16,1.13,1.13,1.01,1.08,68365,11.3,11.3,10.1,10.8,6836.5,0.0,1.0
2023-10-17,1.09,1.17,1.06,1.15,36386,10.9,11.7,10.6,11.5,3638.6,0.0,1.0
2023-10-18,1.08,1.17,1.06,1.08,40472,10.8,11.7,10.6,10.8,4047.2,0.0,1.0
2023-10-19,1.06,1.0773,1.0,1.04,27682,10.6,10.773,10.0,10.4,2768.2,0.0,1.0
2023-10-20,1.02,1.08,1.0,1.08,8405,10.2,10.8,10.0,10.8,840.5,0.0,1.0
2023-10-23,1.03,1.1,1.01,1.02,6721,10.3,11.0,10.1,10.2,672.1,0.0,1.0
2023-10-24,1.04,1.14,1.02,1.02,17997,10.4,11.4,10.2,10.2,1799.7,0.0,1.0
2023-10-25,1.03,1.08,1.02,1.02,4090,10.3,10.8,10.2,10.2,409,0.0,1.0
2023-10-26,1.07,1.11,1.01,1.01,8071,10.7,11.1,10.1,10.1,807.1,0.0,1.0
2023-10-27,1.055,1.08,1.01,1.01,17048,10.55,10.8,10.1,10.1,1704.8,0.0,1.0
2023-10-30,1.0,1.08,0.98,1.04,59471,10.0,10.8,9.8,10.4,5947.1,0.0,1.0
2023-10-31,0.9538,1.03,0.9538,0.99,22802,9.538,10.3,9.538,9.9,2280.2,0.0,1.0
2023-11-01,0.912,1.02,0.911,1.0,118113,9.12,10.2,9.11,10.0,11811.3,0.0,1.0
2023-11-02,0.95,0.9683,0.9,0.9076,12565,9.5,9.683,9.0,9.076,1256.5,0.0,1.0
2023-11-03,0.98,1.04,0.95,0.95,138069,9.8,10.4,9.5,9.5,13806.9,0.0,1.0
2023-11-06,1.01,1.05,0.9901,1.05,92410,10.1,10.5,9.901,10.5,9241,0.0,1.0
2023-11-07,1.01,1.03,0.99,0.99,18771,10.1,10.3,9.9,9.9,1877.1,0.0,1.0
2023-11-08,1.0,1.03,1.0,1.0,29749,10.0,10.3,10.0,10.0,2974.9,0.0,1.0
2023-11-09,0.9993,1.03,0.99,1.0,58649,9.993,10.3,9.9,10.0,5864.9,0.0,1.0
2023-11-10,1.01,1.02,0.96,0.97,23508,10.1,10.2,9.6,9.7,2350.8,0.0,1.0
2023-11-13,0.958,0.99,0.95,0.98,31190,9.58,9.9,9.5,9.8,3119,0.0,1.0
2023-11-14,0.96,1.01,0.955,0.9816,16895,9.6,10.1,9.55,9.816,1689.5,0.0,1.0
2023-11-15,0.9305,1.02,0.9,1.018,261756,9.305,10.2,9.0,10.18,26175.6,0.0,1.0
2023-11-16,0.9009,0.96,0.9009,0.93,24666,9.009,9.6,9.009,9.3,2466.6,0.0,1.0
2023-11-17,0.9,0.94,0.9,0.902,51112,9.0,9.4,9.0,9.02,5111.2,0.0,1.0
2023-11-20,0.901,0.95,0.901,0.93,50733,9.01,9.5,9.01,9.3,5073.3,0.0,1.0
2023-11-21,0.9001,0.9399,0.9001,0.901,37345,9.001,9.399,9.001,9.01,3734.5,0.0,1.0
2023-11-22,0.9,0.92,0.8999,0.9001,23143,9.0,9.2,8.999,9.001,2314.3,0.0,1.0
2023-11-24,0.89,0.92,0.8879,0.8879,32458,8.9,9.2,8.879,8.879,3245.8,0.0,1.0
2023-11-27,0.875,0.92,0.87,0.88,34742,8.75,9.2,8.7,8.8,3474.2,0.0,1.0
2023-11-28,0.887,0.9145,0.8751,0.9145,22887,8.87,9.145,8.751,9.145,2288.7,0.0,1.0
2023-11-29,0.8955,0.9099,0.87,0.9098,40587,8.955,9.099,8.7,9.098,4058.7,0.0,1.0
2023-11-30,0.83,0.8804,0.83,0.87,89329,8.3,8.804,8.3,8.7,8932.9,0.0,1.0
2023-12-01,0.829,0.8579,0.82,0.83,58372,8.29,8.579,8.2,8.3,5837.2,0.0,1.0
2023-12-04,0.8232,0.85,0.8,0.8,107735,8.232,8.5,8.0,8.0,10773.5,0.0,1.0
2023-12-05,0.8,0.832991,0.75,0.83,242195,8.0,8.32991,7.5,8.3,24219.5,0.0,1.0
2023-12-06,0.77,0.8,0.755,0.77,34160,7.7,8.0,7.55,7.7,3416,0.0,1.0
2023-12-07,0.7901,0.8,0.7701,0.78,33396,7.901,8.0,7.701,7.8,3339.6,0.0,1.0
2023-12-08,0.768,0.8,0.7604,0.78,28736,7.68,8.0,7.604,7.8,2873.6,0.0,1.0
2023-12-11,0.769,0.79,0.75,0.77,65182,7.69,7.9,7.5,7.7,6518.2,0.0,1.0
2023-12-12,0.78,0.8,0.765,0.7651,32286,7.8,8.0,7.65,7.651,3228.6,0.0,1.0
2023-12-13,0.7803,0.8005,0.7514,0.78,19280,7.803,8.005,7.514,7.8,1928,0.0,1.0
2023-12-14,0.7721,0.8032,0.745,0.78,107460,7.721,8.032,7.45,7.8,10746,0.0,1.0
2023-12-15,0.7503,0.78955,0.738,0.7646,75662,7.503,7.8955,7.38,7.646,7566.2,0.0,1.0
2023-12-18,0.7634,0.78,0.747771,0.7503,21135,7.634,7.8,7.47771,7.503,2113.5,0.0,1.0
2023-12-19,0.762,0.78,0.738,0.78,55117,7.62,7.8,7.38,7.8,5511.7,0.0,1.0
2023-12-20,0.75,0.76,0.6888,0.74,189528,7.5,7.6,6.888,7.4,18952.8,0.0,1.0
2023-12-21,0.74,0.75,0.71,0.73,81385,7.4,7.5,7.1,7.3,8138.5,0.0,1.0
2023-12-22,0.7201,0.74,0.71505,0.7202,93590,7.201,7.4,7.1505,7.202,9359,0.0,1.0
2023-12-26,0.81,0.836,0.7112,0.7112,71000,8.1,8.36,7.112,7.112,7100,0.0,1.0
2023-12-27,0.9496,0.98,0.7857,0.81,159573,9.496,9.8,7.857,8.1,15957.3,0.0,1.0
2023-12-28,0.94,0.9896,0.88,0.88,121934,9.4,9.896,8.8,8.8,12193.4,0.0,1.0
2023-12-29,0.93,0.97,0.93,0.94,79797,9.3,9.7,9.3,9.4,7979.7,0.0,1.0
2024-01-02,0.969,0.9699,0.9,0.92,58274,9.69,9.699,9.0,9.2,5827.4,0.0,1.0
2024-01-03,0.923,0.969,0.9,0.95,19018,9.23,9.69,9.0,9.5,1901.8,0.0,1.0
2024-01-04,0.96,0.99,0.923,0.97,51778,9.6,9.9,9.23,9.7,5177.8,0.0,1.0
2024-01-05,0.92,0.984,0.92,0.98,46803,9.2,9.84,9.2,9.8,4680.3,0.0,1.0
2024-01-08,0.9513,0.9775,0.92,0.97,49664,9.513,9.775,9.2,9.7,4966.4,0.0,1.0
2024-01-09,0.9241,0.979,0.9,0.91,12526,9.241,9.79,9.0,9.1,1252.6,0.0,1.0
2024-01-10,0.9,0.9987,0.9,0.975,351975,9.0,9.987,9.0,9.75,35197.5,0.0,1.0
2024-01-11,0.96,0.97,0.915,0.915,693384,9.6,9.7,9.15,9.15,69338.4,0.0,1.0
2024-01-12,0.93,0.9987,0.92,0.93,27591,9.3,9.987,9.2,9.3,2759.1,0.0,1.0
2024-01-16,0.935,0.9699,0.9114,0.94,62304,9.35,9.699,9.114,9.4,6230.4,0.0,1.0
2024-01-17,0.9448,0.97,0.9251,0.935,16388,9.448,9.7,9.251,9.35,1638.8,0.0,1.0
2024-01-18,0.9327,0.97,0.9,0.93,29916,9.327,9.7,9.0,9.3,2991.6,0.0,1.0
2024-01-19,0.9005,0.96,0.88,0.9301,84032,9.005,9.6,8.8,9.301,8403.2,0.0,1.0
2024-01-22,0.9225,0.94,0.85,0.9,21741,9.225,9.4,8.5,9.0,2174.1,0.0,1.0
2024-01-23,0.97,0.97,0.9,0.9494,15703,9.7,9.7,9.0,9.494,1570.3,0.0,1.0
2024-01-24,0.9463,0.9698,0.93,0.93,16539,9.463,9.698,9.3,9.3,1653.9,0.0,1.0
2024-01-25,0.9718,0.9799,0.91,0.91,8438,9.718,9.799,9.1,9.1,843.8,0.0,1.0
2024-01-26,0.857,0.94,0.8101,0.9282,102428,8.57,9.4,8.101,9.282,10242.8,0.0,1.0
2024-01-29,0.88,0.95,0.8204,0.8798,117738,8.8,9.5,8.204,8.798,11773.8,0.0,1.0
2024-01-30,0.8901,0.94,0.86,0.86,12010,8.901,9.4,8.6,8.6,1201,0.0,1.0
2024-01-31,0.86,0.918,0.8401,0.87,126326,8.6,9.18,8.401,8.7,12632.6,0.0,1.0
2024-02-01,0.85,0.92,0.8492,0.88,54683,8.5,9.2,8.492,8.8,5468.3,0.0,1.0
2024-02-02,0.85,0.9186,0.8218,0.8218,9942,8.5,9.186,8.218,8.218,994.2,0.0,1.0
2024-02-05,0.83,0.8453,0.82,0.82,13403,8.3,8.453,8.2,8.2,1340.3,0.0,1.0
2024-02-06,0.83,0.87,0.8,0.8201,50070,8.3,8.7,8.0,8.201,5007,0.0,1.0
2024-02-07,0.8534,0.8557,0.8314,0.84,1758,8.534,8.557,8.314,8.4,175.8,0.0,1.0
2024-02-08,0.8301,0.85,0.81,0.84,26935,8.301,8.5,8.1,8.4,2693.5,0.0,1.0
2024-02-09,0.8558,0.895,0.81,0.81,16709,8.558,8.95,8.1,8.1,1670.9,0.0,1.0
2024-02-12,0.8045,0.8822,0.78,0.8558,201496,8.045,8.822,7.8,8.558,20149.6,0.0,1.0
2024-02-13,0.8201,0.8799,0.81,0.819,153790,8.201,8.799,8.1,8.19,15379,0.0,1.0
2024-02-14,0.8101,0.855,0.8019,0.855,95191,8.101,8.55,8.019,8.55,9519.1,0.0,1.0
2024-02-15,0.81,0.8799,0.781,0.81,21340,8.1,8.799,7.81,8.1,2134,0.0,1.0
2024-02-16,0.8125,0.87,0.8,0.83,23184,8.125,8.7,8.0,8.3,2318.4,0.0,1.0
2024-02-20,0.8348,0.87,0.814,0.814,50284,8.348,8.7,8.14,8.14,5028.4,0.0,1.0
2024-02-21,0.8739,0.89,0.8211,0.8211,24529,8.739,8.9,8.211,8.211,2452.9,0.0,1.0
2024-02-22,0.7991,0.8626,0.7923,0.86,175741,7.991,8.626,7.923,8.6,17574.1,0.0,1.0
2024-02-23,0.81,0.85,0.801,0.8011,28340,8.1,8.5,8.01,8.011,2834,0.0,1.0
2024-02-26,0.849,0.85,0.801,0.81,11509,8.49,8.5,8.01,8.1,1150.9,0.0,1.0
2024-02-27,0.8025,0.86,0.7906,0.8201,22424,8.025,8.6,7.906,8.201,2242.4,0.0,1.0
2024-02-28,0.834,0.85055,0.7901,0.8,67066,8.34,8.5055,7.901,8.0,6706.6,0.0,1.0
2024-02-29,0.8523,0.8733,0.7906,0.7911,124153,8.523,8.733,7.906,7.911,12415.3,0.0,1.0
2024-03-01,0.8081,0.8953,0.8081,0.8953,151174,8.081,8.953,8.081,8.953,15117.4,0.0,1.0
2024-03-04,0.8003,0.8569,0.7933,0.8,23778,8.003,8.569,7.933,8.0,2377.8,0.0,1.0
2024-03-05,0.8,0.8452,0.7801,0.8,49863,8.0,8.452,7.801,8.0,4986.3,0.0,1.0
2024-03-06,0.8,0.8499,0.8,0.81,16475,8.0,8.499,8.0,8.1,1647.5,0.0,1.0
2024-03-07,0.78,0.8412,0.78,0.8105,24140,7.8,8.412,7.8,8.105,2414,0.0,1.0
2024-03-08,0.8022,0.84,0.7822,0.7822,19325,8.022,8.4,7.822,7.822,1932.5,0.0,1.0
2024-03-11,0.81,0.84,0.781,0.781,61899,8.1,8.4,7.81,7.81,6189.9,0.0,1.0
2024-03-12,0.7801,0.87315,0.7602,0.84,298243,7.801,8.7315,7.602,8.4,29824.3,0.0,1.0
2024-03-13,0.72,0.79999,0.71,0.7802,55122,7.2,7.9999,7.1,7.802,5512.2,0.0,1.0
2024-03-14,0.7,0.7419,0.5722,0.7205,82466,7.0,7.419,5.722,7.205,8246.6,0.0,1.0
2024-03-15,0.68,0.7219,0.65,0.71,17837,6.8,7.219,6.5,7.1,1783.7,0.0,1.0
2024-03-18,0.6827,0.714,0.682,0.682,9724,6.827,7.14,6.82,6.82,972.4,0.0,1.0
2024-03-19,0.6917,0.7133,0.661,0.685,16209,6.917,7.133,6.61,6.85,1620.9,0.0,1.0
2024-03-20,0.69,0.7133,0.67,0.6703,9169,6.9,7.133,6.7,6.703,916.9,0.0,1.0
2024-03-21,0.69915,0.7133,0.68,0.7133,33756,6.9915,7.133,6.8,7.133,3375.6,0.0,1.0
2024-03-22,0.777,0.777,0.7071,0.7071,28242,7.77,7.77,7.071,7.071,2824.2,0.0,1.0
2024-03-25,0.7111,0.7784,0.7111,0.77,8995,7.111,7.784,7.111,7.7,899.5,0.0,1.0
2024-03-26,0.7,0.746701,0.6801,0.746701,83727,7.0,7.46701,6.801,7.46701,8372.7,0.0,1.0
2024-03-27,0.7,0.75,0.6612,0.682,102209,7.0,7.5,6.612,6.82,10220.9,0.0,1.0
2024-03-28,0.7281,0.77,0.6803,0.691,14223,7.281,7.7,6.803,6.91,1422.3,0.0,1.0
2024-04-01,0.7,0.74,0.695,0.74,24998,7.0,7.4,6.95,7.4,2499.8,0.0,1.0
2024-04-02,0.72465,0.77,0.692,0.7,17751,7.2465,7.7,6.92,7.0,1775.1,0.0,1.0
2024-04-03,0.7688,0.7688,0.7016,0.7341,14363,7.688,7.688,7.016,7.341,1436.3,0.0,1.0
2024-04-04,0.7145,0.7684,0.7,0.7383,17768,7.145,7.684,7.0,7.383,1776.8,0.0,1.0
2024-04-05,0.71,0.76,0.71,0.71,10622,7.1,7.6,7.1,7.1,1062.2,0.0,1.0
2024-04-08,0.7112,0.76,0.7,0.71,61095,7.112,7.6,7.0,7.1,6109.5,0.0,1.0
2024-04-09,0.74,0.7783,0.68,0.68,8766,7.4,7.783,6.8,6.8,876.6,0.0,1.0
2024-04-10,0.7487,0.8112,0.7487,0.76,11452,7.487,8.112,7.487,7.6,1145.2,0.0,1.0
2024-04-11,0.76,0.83,0.7168,0.77,10171,7.6,8.3,7.168,7.7,1017.1,0.0,1.0
2024-04-12,0.76,0.80495,0.73,0.73,25585,7.6,8.0495,7.3,7.3,2558.5,0.0,1.0
2024-04-15,0.7999,0.84,0.7358,0.74,44532,7.999,8.4,7.358,7.4,4453.2,0.0,1.0
2024-04-16,0.7601,0.84,0.71,0.8,50568,7.601,8.4,7.1,8.0,5056.8,0.0,1.0
2024-04-17,0.8,0.8,0.7624,0.78,4310,8.0,8.0,7.624,7.8,431,0.0,1.0
2024-04-18,0.8,0.812,0.75,0.8,21892,8.0,8.12,7.5,8.0,2189.2,0.0,1.0
2024-04-19,0.72,0.825,0.7,0.8201,24310,7.2,8.25,7.0,8.201,2431,0.0,1.0
2024-04-22,0.86,0.8855,0.756,0.756,63907,8.6,8.855,7.56,7.56,6390.7,0.0,1.0
2024-04-23,0.859,0.8671,0.8102,0.8102,29271,8.59,8.671,8.102,8.102,2927.1,0.0,1.0
2024-04-24,0.8208,0.8399,0.7905,0.8275,8004,8.208,8.399,7.905,8.275,800.4,0.0,1.0
2024-04-25,0.85005,0.88,0.792,0.849,42703,8.5005,8.8,7.92,8.49,4270.3,0.0,1.0
2024-04-26,0.85,0.88,0.7819,0.8142,30335,8.5,8.8,7.819,8.142,3033.5,0.0,1.0
2024-04-29,0.8365,0.88,0.7832,0.85,21695,8.365,8.8,7.832,8.5,2169.5,0.0,1.0
2024-04-30,0.7551,0.8443,0.728,0.7909,29212,7.551,8.443,7.28,7.909,2921.2,0.0,1.0
2024-05-01,0.747825,0.799899,0.74,0.755,345295,7.47825,7.99899,7.4,7.55,34529.5,0.0,1.0
2024-05-02,0.7586,0.8,0.74,0.75,18806,7.586,8.0,7.4,7.5,1880.6,0.0,1.0
2024-05-03,0.807,0.8199,0.7361,0.7899,145921,8.07,8.199,7.361,7.899,14592.1,0.0,1.0
2024-05-06,0.8131,0.83,0.77505,0.77505,18797,8.131,8.3,7.7505,7.7505,1879.7,0.0,1.0
2024-05-07,0.79,0.8353,0.79,0.8288,19684,7.9,8.353,7.9,8.288,1968.4,0.0,1.0
2024-05-08,0.77,0.8271,0.7601,0.7662,20892,7.7,8.271,7.601,7.662,2089.2,0.0,1.0
2024-05-09,0.7795,0.8265,0.7795,0.819,13663,7.795,8.265,7.795,8.19,1366.3,0.0,1.0
2024-05-10,0.793,0.8377,0.793,0.8184,21234,7.93,8.377,7.93,8.184,2123.4,0.0,1.0
2024-05-13,0.805,0.8399,0.7914,0.8219,46680,8.05,8.399,7.914,8.219,4668,0.0,1.0
2024-05-14,0.8,0.8326,0.790418,0.8326,48262,8.0,8.326,7.90418,8.326,4826.2,0.0,1.0
2024-05-15,8.23,8.99,7.53,7.53,5905,8.23,8.99,7.53,7.53,5905,0.0,0.1
2024-05-16,8.03,8.42,7.57,8.42,5845,8.03,8.42,7.57,8.42,5845,0.0,1.0
2024-05-17,8.3,8.35,8.01,8.01,6594,8.3,8.35,8.01,8.01,6594,0.0,1.0
2024-05-20,7.78,8.43,7.78,8.43,6591,7.78,8.43,7.78,8.43,6591,0.0,1.0
2024-05-21,7.66,7.765,7.65,7.69,5963,7.66,7.765,7.65,7.69,5963,0.0,1.0
2024-05-22,7.6,8.16,7.59,7.63,13175,7.6,8.16,7.59,7.63,13175,0.0,1.0
2024-05-23,7.57,7.65,7.57,7.65,1169,7.57,7.65,7.57,7.65,1169,0.0,1.0
2024-05-24,7.55,7.55,7.51,7.51,531,7.55,7.55,7.51,7.51,531,0.0,1.0
2024-05-28,7.55,7.56,7.5,7.5,6040,7.55,7.56,7.5,7.5,6040,0.0,1.0
2024-05-29,7.55,7.8,7.5,7.53,2347,7.55,7.8,7.5,7.53,2347,0.0,1.0
2024-05-30,7.15,7.69,7.15,7.69,9388,7.15,7.69,7.15,7.69,9388,0.0,1.0
2024-05-31,7.15,7.15,7.15,7.15,413,7.15,7.15,7.15,7.15,413,0.0,1.0
2024-06-03,7.49,7.49,7.285,7.34,20744,7.49,7.49,7.285,7.34,20744,0.0,1.0
2024-06-04,7.49,7.49,7.49,7.49,803,7.49,7.49,7.49,7.49,803,0.0,1.0
2024-06-05,7.64,7.64,7.31,7.4,44452,7.64,7.64,7.31,7.4,44452,0.0,1.0
2024-06-06,7.8,7.83,7.46,7.49,7569,7.8,7.83,7.46,7.49,7569,0.0,1.0
2024-06-07,7.8,7.8,7.8,7.8,139,7.8,7.8,7.8,7.8,139,0.0,1.0
2024-06-10,7.8,7.8,7.8,7.8,412,7.8,7.8,7.8,7.8,412,0.0,1.0
2024-06-11,7.8,7.82,7.39,7.5,7490,7.8,7.82,7.39,7.5,7490,0.0,1.0
2024-06-12,7.8,7.82,7.7476,7.7476,14309,7.8,7.82,7.7476,7.7476,14309,0.0,1.0
2024-06-13,7.71,7.71,7.71,7.71,679,7.71,7.71,7.71,7.71,679,0.0,1.0
2024-06-14,7.71,7.72,7.22,7.49,10314,7.71,7.72,7.22,7.49,10314,0.0,1.0
2024-06-17,7.365,7.7,7.365,7.7,1243,7.365,7.7,7.365,7.7,1243,0.0,1.0
2024-06-18,7.13,7.23,7.13,7.23,1831,7.13,7.23,7.13,7.23,1831,0.0,1.0
2024-06-20,6.8,7.11,6.7,7.1,4687,6.8,7.11,6.7,7.1,4687,0.0,1.0
2024-06-21,6.68,6.8,6.675,6.8,2171,6.68,6.8,6.675,6.8,2171,0.0,1.0
2024-06-24,6.78,6.8,6.67,6.6798,8037,6.78,6.8,6.67,6.6798,8037,0.0,1.0
2024-06-25,6.8,6.82,6.5501,6.66,4352,6.8,6.82,6.5501,6.66,4352,0.0,1.0
2024-06-26,6.57,6.63,6.57,6.6292,2057,6.57,6.63,6.57,6.6292,2057,0.0,1.0
2024-06-27,6.45,6.56,6.45,6.55,2354,6.45,6.56,6.45,6.55,2354,0.0,1.0
2024-06-28,6.4472,6.4472,6.38,6.38,414,6.4472,6.4472,6.38,6.38,414,0.0,1.0
2024-07-01,6.28,6.4,6.1001,6.1001,2765,6.28,6.4,6.1001,6.1001,2765,0.0,1.0
2024-07-02,6.195,6.2,6.195,6.2,676,6.195,6.2,6.195,6.2,676,0.0,1.0
2024-07-03,6.1799,6.23,6.11,6.175,5434,6.1799,6.23,6.11,6.175,5434,0.0,1.0
2024-07-05,6.1,6.1,6.09,6.1,1636,6.1,6.1,6.09,6.1,1636,0.0,1.0
2024-07-08,6.0206,6.0206,5.41,5.4488,8267,6.0206,6.0206,5.41,5.4488,8267,0.0,1.0
2024-07-09,5.52,5.818,5.3668,5.3668,12758,5.52,5.818,5.3668,5.3668,12758,0.0,1.0
2024-07-10,5.98,5.98,5.2897,5.56,20413,5.98,5.98,5.2897,5.56,20413,0.0,1.0
2024-07-11,6.26,6.34,5.5801,6.2,6875,6.26,6.34,5.5801,6.2,6875,0.0,1.0
2024-07-12,6.26,6.26,6.26,6.26,223,6.26,6.26,6.26,6.26,223,0.0,1.0
2024-07-15,7.2,7.565,6.55,6.9,11531,7.2,7.565,6.55,6.9,11531,0.0,1.0
2024-07-16,7.05,7.335,7.05,7.2,1699,7.05,7.335,7.05,7.2,1699,0.0,1.0
2024-07-17,6.53,6.9851,6.42,6.6258,4801,6.53,6.9851,6.42,6.6258,4801,0.0,1.0
2024-07-18,7.0,7.52,6.92,6.92,3458,7.0,7.52,6.92,6.92,3458,0.0,1.0
2024-07-19,6.5,6.72,6.4,6.72,1621,6.5,6.72,6.4,6.72,1621,0.0,1.0
2024-07-22,7.075,7.1,5.9,5.9,6616,7.075,7.1,5.9,5.9,6616,0.0,1.0
2024-07-23,6.8,7.12,6.55,7.12,1635,6.8,7.12,6.55,7.12,1635,0.0,1.0
2024-07-24,6.38,6.75,6.38,6.75,601,6.38,6.75,6.38,6.75,601,0.0,1.0
2024-07-25,6.38,6.38,6.38,6.38,142,6.38,6.38,6.38,6.38,142,0.0,1.0
2024-07-26,6.38,6.38,6.38,6.38,517,6.38,6.38,6.38,6.38,517,0.0,1.0
2024-07-29,6.84,6.84,6.7,6.7,1270,6.84,6.84,6.7,6.7,1270,0.0,1.0
2024-07-30,6.84,6.84,6.84,6.84,155,6.84,6.84,6.84,6.84,155,0.0,1.0
2024-07-31,7.36,7.36,5.93,6.42,4090,7.36,7.36,5.93,6.42,4090,0.0,1.0
2024-08-01,7.05,7.05,7.05,7.05,609,7.05,7.05,7.05,7.05,609,0.0,1.0
2024-08-02,6.26,6.26,6.26,6.26,1255,6.26,6.26,6.26,6.26,1255,0.0,1.0
2024-08-05,6.43,7.0001,6.291,6.3,6742,6.43,7.0001,6.291,6.3,6742,0.0,1.0
2024-08-06,6.43,6.43,6.43,6.43,381,6.43,6.43,6.43,6.43,381,0.0,1.0
2024-08-07,6.6215,6.8275,6.44,6.715,5522,6.6215,6.8275,6.44,6.715,5522,0.0,1.0
2024-08-08,6.72,7.0,6.44,6.96,6779,6.72,7.0,6.44,6.96,6779,0.0,1.0
2024-08-09,6.55,6.8,6.55,6.8,1242,6.55,6.8,6.55,6.8,1242,0.0,1.0
2024-08-12,6.8501,7.04,6.58,6.58,8959,6.8501,7.04,6.58,6.58,8959,0.0,1.0
2024-08-13,6.61,7.29,6.61,6.7,7431,6.61,7.29,6.61,6.7,7431,0.0,1.0
2024-08-14,6.55,6.965,6.55,6.82,917,6.55,6.965,6.55,6.82,917,0.0,1.0
2024-08-15,6.27,6.9,6.17,6.53,11462,6.27,6.9,6.17,6.53,11462,0.0,1.0
2024-08-16,6.32,6.904,6.27,6.39,12855,6.32,6.904,6.27,6.39,12855,0.0,1.0
2024-08-19,6.11,6.85,6.11,6.23,4677,6.11,6.85,6.11,6.23,4677,0.0,1.0
2024-08-20,6.51,6.766,6.26,6.42,12682,6.51,6.766,6.26,6.42,12682,0.0,1.0
2024-08-21,6.2415,6.5,6.192,6.26,8197,6.2415,6.5,6.192,6.26,8197,0.0,1.0
2024-08-22,6.435,6.65,6.25,6.33,14155,6.435,6.65,6.25,6.33,14155,0.0,1.0
2024-08-23,6.0,6.5,5.82,6.22,14646,6.0,6.5,5.82,6.22,14646,0.0,1.0
2024-08-26,6.0,6.0,6.0,6.0,410,6.0,6.0,6.0,6.0,410,0.0,1.0
2024-08-27,5.99,6.3,5.99,6.3,1034,5.99,6.3,5.99,6.3,1034,0.0,1.0
2024-08-28,5.59,5.96,5.59,5.75,9204,5.59,5.96,5.59,5.75,9204,0.0,1.0
2024-08-29,5.5647,5.61,5.18,5.6,9454,5.5647,5.61,5.18,5.6,9454,0.0,1.0
2024-08-30,5.295,5.51,5.2,5.51,4530,5.295,5.51,5.2,5.51,4530,0.0,1.0
2024-09-03,5.0,5.09,4.695,5.09,5173,5.0,5.09,4.695,5.09,5173,0.0,1.0
2024-09-04,4.75,5.0,4.75,4.905,3448,4.75,5.0,4.75,4.905,3448,0.0,1.0
2024-09-05,4.7012,5.099,4.52,4.96,13946,4.7012,5.099,4.52,4.96,13946,0.0,1.0
2024-09-06,4.64,4.92,4.6,4.7,12600,4.64,4.92,4.6,4.7,12600,0.0,1.0
2024-09-09,4.8,4.89,4.592753,4.592753,6469,4.8,4.89,4.592753,4.592753,6469,0.0,1.0
2024-09-10,4.77,4.97,4.77,4.9,2643,4.77,4.97,4.77,4.9,2643,0.0,1.0
2024-09-11,4.77,4.77,4.55,4.66,1243,4.77,4.77,4.55,4.66,1243,0.0,1.0
2024-09-12,3.48,4.5,3.43,4.5,12765,3.48,4.5,3.43,4.5,12765,0.0,1.0
2024-09-13,3.57,3.97,3.5538,3.6,13942,3.57,3.97,3.5538,3.6,13942,0.0,1.0
2024-09-16,3.57,3.62,3.57,3.57,2396,3.57,3.62,3.57,3.57,2396,0.0,1.0
2024-09-17,3.35,3.77,3.34,3.59,7690,3.35,3.77,3.34,3.59,7690,0.0,1.0
2024-09-18,3.4837,3.5,3.31,3.31,3075,3.4837,3.5,3.31,3.31,3075,0.0,1.0
2024-09-19,3.477,3.5733,3.4,3.57,7210,3.477,3.5733,3.4,3.57,7210,0.0,1.0
2024-09-20,3.23,3.5,2.7,2.7,2623,3.23,3.5,2.7,2.7,2623,0.0,1.0
2024-09-23,3.58,3.79,3.25,3.25,17292,3.58,3.79,3.25,3.25,17292,0.0,1.0
2024-09-24,2.73,3.7799,2.62,3.58,27135,2.73,3.7799,2.62,3.58,27135,0.0,1.0
2024-09-25,2.85,3.065,2.77,2.86,11236,2.85,3.065,2.77,2.86,11236,0.0,1.0
2024-09-26,3.39,3.5,3.0,3.0,8337,3.39,3.5,3.0,3.0,8337,0.0,1.0
2024-09-27,3.25,3.59,2.85,3.31,69646,3.25,3.59,2.85,3.31,69646,0.0,1.0
2024-09-30,3.265,3.5,3.2,3.4,12430,3.265,3.5,3.2,3.4,12430,0.0,1.0
2024-10-01,3.3199,3.33,3.21,3.25,16946,3.3199,3.33,3.21,3.25,16946,0.0,1.0
2024-10-02,3.58,3.6399,3.4,3.45,19419,3.58,3.6399,3.4,3.45,19419,0.0,1.0
2024-10-03,3.58,3.65,3.2,3.2,17000,3.58,3.65,3.2,3.2,17000,0.0,1.0
2024-10-04,3.71,5.65,3.395,3.75,321518,3.71,5.65,3.395,3.75,321518,0.0,1.0
2024-10-07,3.75,4.29,3.61,4.1319,52999,3.75,4.29,3.61,4.1319,52999,0.0,1.0
2024-10-08,3.565,3.7299,3.2001,3.5,17883,3.565,3.7299,3.2001,3.5,17883,0.0,1.0
2024-10-09,3.4,3.55,3.22,3.54,9660,3.4,3.55,3.22,3.54,9660,0.0,1.0
2024-10-10,3.285,3.45,3.246,3.28,9302,3.285,3.45,3.246,3.28,9302,0.0,1.0
2024-10-11,3.24,3.43,2.88,3.28,426114,3.24,3.43,2.88,3.28,426114,0.0,1.0
2024-10-14,3.13,3.6887,2.83,2.99,246255,3.13,3.6887,2.83,2.99,246255,0.0,1.0
2024-10-15,2.89,3.2201,2.8855,3.1,46435,2.89,3.2201,2.8855,3.1,46435,0.0,1.0
2024-10-16,2.93,3.1342,2.8,2.8,38487,2.93,3.1342,2.8,2.8,38487,0.0,1.0
2024-10-17,2.9101,3.0797,2.792,2.89,19103,2.9101,3.0797,2.792,2.89,19103,0.0,1.0
2024-10-18,3.045,3.12,3.005,3.04,16753,3.045,3.12,3.005,3.04,16753,0.0,1.0
2024-10-21,3.04,3.23,2.91,3.05,34045,3.04,3.23,2.91,3.05,34045,0.0,1.0
2024-10-22,2.905,3.0745,2.8,3.05,31171,2.905,3.0745,2.8,3.05,31171,0.0,1.0
2024-10-23,2.82,3.0,2.77,2.79,45677,2.82,3.0,2.77,2.79,45677,0.0,1.0
2024-10-24,2.85,2.8916,2.82,2.8916,4970,2.85,2.8916,2.82,2.8916,4970,0.0,1.0
2024-10-25,2.82,3.0,2.77,2.77,15286,2.82,3.0,2.77,2.77,15286,0.0,1.0
2024-10-28,2.85,2.96,2.77,2.83,27929,2.85,2.96,2.77,2.83,27929,0.0,1.0
2024-10-29,2.79,2.8,2.775,2.795,1707,2.79,2.8,2.775,2.795,1707,0.0,1.0
2024-10-30,2.83,2.85,2.7,2.79,13016,2.83,2.85,2.7,2.79,13016,0.0,1.0
2024-10-31,2.81,2.88,2.725,2.74,14643,2.81,2.88,2.725,2.74,14643,0.0,1.0
2024-11-01,2.8,2.8,2.6495,2.675,5306,2.8,2.8,2.6495,2.675,5306,0.0,1.0
2024-11-04,2.71,2.85,2.69,2.69,6138,2.71,2.85,2.69,2.69,6138,0.0,1.0
2024-11-05,3.01,3.15,2.71,2.71,46971,3.01,3.15,2.71,2.71,46971,0.0,1.0
2024-11-06,3.36,3.3757,2.98,3.005,23643,3.36,3.3757,2.98,3.005,23643,0.0,1.0
2024-11-07,3.6,3.81,3.21,3.29,44137,3.6,3.81,3.21,3.29,44137,0.0,1.0
2024-11-08,3.44,3.64,3.2235,3.45,19862,3.44,3.64,3.2235,3.45,19862,0.0,1.0
2024-11-11,3.74,3.89,3.3783,3.6,36618,3.74,3.89,3.3783,3.6,36618,0.0,1.0
2024-11-12,3.53,3.76,3.53,3.76,4463,3.53,3.76,3.53,3.76,4463,0.0,1.0
2024-11-13,3.5,3.66,3.5,3.66,19871,3.5,3.66,3.5,3.66,19871,0.0,1.0
2024-11-14,3.7,3.855,3.49,3.52,13791,3.7,3.855,3.49,3.52,13791,0.0,1.0
2024-11-15,3.75,4.0,3.42,3.42,10486,3.75,4.0,3.42,3.42,10486,0.0,1.0
2024-11-18,4.59,4.7299,3.79,3.79,70088,4.59,4.7299,3.79,3.79,70088,0.0,1.0
2024-11-19,4.6,4.73,4.55,4.73,6725,4.6,4.73,4.55,4.73,6725,0.0,1.0
2024-11-20,4.64,4.7826,4.5453,4.5453,3680,4.64,4.7826,4.5453,4.5453,3680,0.0,1.0
2024-11-21,5.38,5.4,4.8,4.99,17787,5.38,5.4,4.8,4.99,17787,0.0,1.0
2024-11-22,5.6,5.6964,5.362,5.49,12893,5.6,5.6964,5.362,5.49,12893,0.0,1.0
2024-11-25,5.56,5.7661,5.34,5.3739,20449,5.56,5.7661,5.34,5.3739,20449,0.0,1.0
2024-11-26,4.24,5.625,4.24,5.36,15645,4.24,5.625,4.24,5.36,15645,0.0,1.0
2024-11-27,5.305,5.45,4.08,4.08,22816,5.305,5.45,4.08,4.08,22816,0.0,1.0
2024-11-29,6.16,6.36,5.38,5.47,20225,6.16,6.36,5.38,5.47,20225,0.0,1.0
2024-12-02,6.0401,6.4,5.93,6.39,10417,6.0401,6.4,5.93,6.39,10417,0.0,1.0
2024-12-03,6.1,6.27,6.06,6.09,10360,6.1,6.27,6.06,6.09,10360,0.0,1.0
2024-12-04,6.934,7.32,6.48,6.48,48495,6.934,7.32,6.48,6.48,48495,0.0,1.0
2024-12-05,6.95,7.4699,6.94,7.2,6703,6.95,7.4699,6.94,7.2,6703,0.0,1.0
2024-12-06,7.16,7.18,6.61,6.72,17644,7.16,7.18,6.61,6.72,17644,0.0,1.0
2024-12-09,7.02,7.1,6.51,6.51,11269,7.02,7.1,6.51,6.51,11269,0.0,1.0
2024-12-10,6.71,6.85,6.5,6.7,10275,6.71,6.85,6.5,6.7,10275,0.0,1.0
2024-12-11,6.85,6.97,6.61,6.71,5518,6.85,6.97,6.61,6.71,5518,0.0,1.0
2024-12-12,6.94,6.97,6.7,6.7,5777,6.94,6.97,6.7,6.7,5777,0.0,1.0
2024-12-13,6.73,6.97,6.5889,6.5889,5862,6.73,6.97,6.5889,6.5889,5862,0.0,1.0
2024-12-16,6.7,7.0,6.03,6.7,26196,6.7,7.0,6.03,6.7,26196,0.0,1.0
2024-12-17,6.72,6.72,6.69,6.69,9237,6.72,6.72,6.69,6.69,9237,0.0,1.0
2024-12-18,7.0,7.14,6.93,6.93,13357,7.0,7.14,6.93,6.93,13357,0.0,1.0
2024-12-19,6.15,7.0396,6.15,7.0396,13254,6.15,7.0396,6.15,7.0396,13254,0.0,1.0
2024-12-20,6.58,7.0,5.96,6.02,13780,6.58,7.0,5.96,6.02,13780,0.0,1.0
2024-12-23,6.5,6.5,5.9801,6.5,6183,6.5,6.5,5.9801,6.5,6183,0.0,1.0
2024-12-24,6.5,6.5,6.5,6.5,224,6.5,6.5,6.5,6.5,224,0.0,1.0
2024-12-26,7.0415,7.0415,6.5,6.78,6889,7.0415,7.0415,6.5,6.78,6889,0.0,1.0
2024-12-27,7.1421,7.1421,6.42,6.42,3578,7.1421,7.1421,6.42,6.42,3578,0.0,1.0
2024-12-30,6.95,7.03,6.4,6.87,10600,6.95,7.03,6.4,6.87,10600,0.0,1.0
2024-12-31,6.75,7.325,6.42,6.97,10832,6.75,7.325,6.42,6.97,10832,0.0,1.0
2025-01-02,7.39,7.39,7.05,7.05,1483,7.39,7.39,7.05,7.05,1483,0.0,1.0
2025-01-03,7.05,7.295,7.05,7.295,4114,7.05,7.295,7.05,7.295,4114,0.0,1.0
2025-01-06,7.05,7.35,7.05,7.05,5548,7.05,7.35,7.05,7.05,5548,0.0,1.0
2025-01-07,7.06,7.39,6.975,7.05,8916,7.06,7.39,6.975,7.05,8916,0.0,1.0
2025-01-08,7.0641,7.23,7.05,7.05,1724,7.0641,7.23,7.05,7.05,1724,0.0,1.0
2025-01-10,7.02,7.08,7.02,7.06,3548,7.02,7.08,7.02,7.06,3548,0.0,1.0
2025-01-13,6.55,6.8,6.2368,6.72,28583,6.55,6.8,6.2368,6.72,28583,0.0,1.0
2025-01-14,6.55,6.55,6.55,6.55,1580,6.55,6.55,6.55,6.55,1580,0.0,1.0
2025-01-15,6.5,6.51,6.5,6.51,617,6.5,6.51,6.5,6.51,617,0.0,1.0
2025-01-16,6.53,6.53,6.53,6.53,308,6.53,6.53,6.53,6.53,308,0.0,1.0
2025-01-17,6.53,6.53,6.53,6.53,136,6.53,6.53,6.53,6.53,136,0.0,1.0
2025-01-21,6.81,7.323,6.68,6.87,12328,6.81,7.323,6.68,6.87,12328,0.0,1.0
2025-01-22,6.81,7.163362,6.675,6.8,5953,6.81,7.163362,6.675,6.8,5953,0.0,1.0
2025-01-23,6.82,6.82,6.81,6.82,2043,6.82,6.82,6.81,6.82,2043,0.0,1.0
2025-01-24,7.3166,7.3166,7.0,7.0,546,7.3166,7.3166,7.0,7.0,546,0.0,1.0
2025-01-27,6.7425,7.0,6.7425,7.0,1380,6.7425,7.0,6.7425,7.0,1380,0.0,1.0
2025-01-28,6.67,6.6725,6.67,6.6725,612,6.67,6.6725,6.67,6.6725,612,0.0,1.0
2025-01-29,6.56,6.69,6.56,6.69,2363,6.56,6.69,6.56,6.69,2363,0.0,1.0
2025-01-30,6.78,6.78,6.78,6.78,441,6.78,6.78,6.78,6.78,441,0.0,1.0
2025-01-31,6.68,6.85,5.58,6.23,13605,6.68,6.85,5.58,6.23,13605,0.0,1.0
2025-02-03,6.5,6.8,6.16,6.34,6883,6.5,6.8,6.16,6.34,6883,0.0,1.0
2025-02-04,6.6609,6.6609,6.449,6.449,925,6.6609,6.6609,6.449,6.449,925,0.0,1.0
2025-02-05,6.5,6.7,6.5,6.6,1812,6.5,6.7,6.5,6.6,1812,0.0,1.0
2025-02-06,6.32,7.29,6.32,6.5,42700,6.32,7.29,6.32,6.5,42700,0.0,1.0
2025-02-07,6.48,6.8,6.21,6.21,8992,6.48,6.8,6.21,6.21,8992,0.0,1.0
2025-02-10,6.25,6.8,6.2,6.79,8108,6.25,6.8,6.2,6.79,8108,0.0,1.0
2025-02-11,6.04,6.32,6.04,6.15,1866,6.04,6.32,6.04,6.15,1866,0.0,1.0
2025-02-12,6.5,6.5,5.59,5.59,2092,6.5,6.5,5.59,5.59,2092,0.0,1.0
2025-02-13,6.14,6.53,6.14,6.53,2156,6.14,6.53,6.14,6.53,2156,0.0,1.0
2025-02-14,6.94,7.45,6.77,6.77,26183,6.94,7.45,6.77,6.77,26183,0.0,1.0
2025-02-18,7.28,7.7,7.2001,7.48,3112,7.28,7.7,7.2001,7.48,3112,0.0,1.0
2025-02-19,7.9,7.9,7.5,7.5,1901,7.9,7.9,7.5,7.5,1901,0.0,1.0
2025-02-20,7.09,7.9,6.8001,7.9,2706,7.09,7.9,6.8001,7.9,2706,0.0,1.0
2025-02-21,7.15,7.33,7.15,7.33,885,7.15,7.33,7.15,7.33,885,0.0,1.0
2025-02-24,7.04,7.33,6.3487,7.33,13652,7.04,7.33,6.3487,7.33,13652,0.0,1.0
2025-02-25,6.36,6.75,6.32,6.6,6818,6.36,6.75,6.32,6.6,6818,0.0,1.0
2025-02-26,6.3701,6.4125,6.2027,6.2027,1538,6.3701,6.4125,6.2027,6.2027,1538,0.0,1.0
2025-02-27,6.5,6.5,6.39,6.3964,1184,6.5,6.5,6.39,6.3964,1184,0.0,1.0
2025-02-28,6.31,6.31,6.11,6.22,2214,6.31,6.31,6.11,6.22,2214,0.0,1.0
2025-03-03,6.01,6.3273,5.91,6.08,5514,6.01,6.3273,5.91,6.08,5514,0.0,1.0
2025-03-04,5.2238,6.01,4.41,6.01,13460,5.2238,6.01,4.41,6.01,13460,0.0,1.0
2025-03-05,5.5429,5.5429,5.2201,5.2201,602,5.5429,5.5429,5.2201,5.2201,602,0.0,1.0
2025-03-06,5.66,5.76,5.28,5.28,3337,5.66,5.76,5.28,5.28,3337,0.0,1.0
2025-03-07,5.66,5.66,5.66,5.66,267,5.66,5.66,5.66,5.66,267,0.0,1.0
2025-03-10,4.9,5.648,4.9,5.572,7883,4.9,5.648,4.9,5.572,7883,0.0,1.0
2025-03-11,5.1,5.1617,5.1,5.1617,2127,5.1,5.1617,5.1,5.1617,2127,0.0,1.0
2025-03-12,5.39,5.7806,5.1708,5.465,3175,5.39,5.7806,5.1708,5.465,3175,0.0,1.0
2025-03-13,5.45,5.5,5.45,5.5,1550,5.45,5.5,5.45,5.5,1550,0.0,1.0
2025-03-14,5.96,6.0,5.4,5.4,4509,5.96,6.0,5.4,5.4,4509,0.0,1.0
2025-03-17,5.8022,6.0,5.52,6.0,2478,5.8022,6.0,5.52,6.0,2478,0.0,1.0
2025-03-18,5.4427,6.0,5.4427,5.6,8037,5.4427,6.0,5.4427,5.6,8037,0.0,1.0
2025-03-19,5.5,6.0,5.25,5.3,9454,5.5,6.0,5.25,5.3,9454,0.0,1.0
2025-03-20,5.76,6.1,5.41,5.75,12324,5.76,6.1,5.41,5.75,12324,0.0,1.0
2025-03-21,5.7,5.71,5.39,5.4,8192,5.7,5.71,5.39,5.4,8192,0.0,1.0
2025-03-24,5.5,5.5,5.5,5.5,651,5.5,5.5,5.5,5.5,651,0.0,1.0
2025-03-25,4.82,5.6799,4.6,5.6799,89479,4.82,5.6799,4.6,5.6799,89479,0.0,1.0
2025-03-26,4.76,4.85,4.38,4.8,70250,4.76,4.85,4.38,4.8,70250,0.0,1.0
2025-03-27,4.7,4.8,4.6101,4.75,8764,4.7,4.8,4.6101,4.75,8764,0.0,1.0
2025-03-28,4.52,4.7,4.52,4.62,3270,4.52,4.7,4.52,4.62,3270,0.0,1.0
2025-03-31,4.4999,4.4999,4.35,4.35,3527,4.4999,4.4999,4.35,4.35,3527,0.0,1.0
2025-04-01,4.34,4.48,4.34,4.48,1445,4.34,4.48,4.34,4.48,1445,0.0,1.0
2025-04-02,4.27,4.4878,4.27,4.4878,6309,4.27,4.4878,4.27,4.4878,6309,0.0,1.0
2025-04-03,3.95,4.0,3.89,4.0,73043,3.95,4.0,3.89,4.0,73043,0.0,1.0
2025-04-04,3.7724,3.78,3.72,3.72,4128,3.7724,3.78,3.72,3.72,4128,0.0,1.0
2025-04-07,3.6349,3.95,3.57,3.9499,3529,3.6349,3.95,3.57,3.9499,3529,0.0,1.0
2025-04-08,3.56,3.81,3.56,3.81,12289,3.56,3.81,3.56,3.81,12289,0.0,1.0
2025-04-09,3.36,3.55,3.23,3.55,20205,3.36,3.55,3.23,3.55,20205,0.0,1.0
2025-04-10,3.0346,3.4,3.0,3.282,16732,3.0346,3.4,3.0,3.282,16732,0.0,1.0
2025-04-11,3.01,3.05,3.0,3.05,7018,3.01,3.05,3.0,3.05,7018,0.0,1.0
2025-04-14,2.91,3.4233,2.91,3.15,16307,2.91,3.4233,2.91,3.15,16307,0.0,1.0
2025-04-15,2.94,3.61,2.92,3.2,12184,2.94,3.61,2.92,3.2,12184,0.0,1.0
2025-04-16,2.9,3.05,2.85,2.955,14194,2.9,3.05,2.85,2.955,14194,0.0,1.0
2025-04-17,2.8,2.9399,2.8,2.9,11668,2.8,2.9399,2.8,2.9,11668,0.0,1.0
2025-04-21,2.875,3.2925,2.83,2.92,23972,2.875,3.2925,2.83,2.92,23972,0.0,1.0
2025-04-22,2.91,3.09,2.77,2.77,7510,2.91,3.09,2.77,2.77,7510,0.0,1.0
2025-04-23,2.94,3.2696,2.94,3.05,12043,2.94,3.2696,2.94,3.05,12043,0.0,1.0
2025-04-24,2.945,3.4811,2.91,3.13,77910,2.945,3.4811,2.91,3.13,77910,0.0,1.0
2025-04-25,2.84,3.1,2.84,3.07,19963,2.84,3.1,2.84,3.07,19963,0.0,1.0
2025-04-28,2.885,2.9,2.875,2.9,8972,2.885,2.9,2.875,2.9,8972,0.0,1.0
2025-04-29,2.89,3.04,2.86,2.871,11205,2.89,3.04,2.86,2.871,11205,0.0,1.0
2025-04-30,2.92,3.18,2.9,3.0498,13708,2.92,3.18,2.9,3.0498,13708,0.0,1.0
2025-05-01,2.87,3.09,2.85,3.09,21058,2.87,3.09,2.85,3.09,21058,0.0,1.0
2025-05-02,2.79,2.92,2.79,2.91,32902,2.79,2.92,2.79,2.91,32902,0.0,1.0
2025-05-05,2.42,2.75,2.18,2.75,152392,2.42,2.75,2.18,2.75,152392,0.0,1.0
2025-05-06,2.48,2.78,2.385,2.49,159548,2.48,2.78,2.385,2.49,159548,0.0,1.0
2025-05-07,2.32,2.52,2.3,2.52,282285,2.32,2.52,2.3,2.52,282285,0.0,1.0
2025-05-08,2.4,2.775,2.32,2.38,112750,2.4,2.775,2.32,2.38,112750,0.0,1.0
2025-05-09,2.325,2.45,2.32,2.4,80203,2.325,2.45,2.32,2.4,80203,0.0,1.0
2025-05-12,2.46,2.5958,2.3,2.4298,10849,2.46,2.5958,2.3,2.4298,10849,0.0,1.0
2025-05-13,2.45,2.7053,2.4,2.462,34206,2.45,2.7053,2.4,2.462,34206,0.0,1.0
2025-05-14,2.61,2.7097,2.26,2.26,291687,2.61,2.7097,2.26,2.26,291687,0.0,1.0
2025-05-15,2.81,2.9754,2.6,2.61,11446,2.81,2.9754,2.6,2.61,11446,0.0,1.0
2025-05-16,2.85,3.05,2.72,3.0,26869,2.85,3.05,2.72,3.0,26869,0.0,1.0
2025-05-19,2.72,2.85,2.68,2.815,10247,2.72,2.85,2.68,2.815,10247,0.0,1.0
2025-05-20,2.91,3.0,2.7711,2.7711,8775,2.91,3.0,2.7711,2.7711,8775,0.0,1.0
2025-05-21,3.1,3.222,2.4866,2.92,47578,3.1,3.222,2.4866,2.92,47578,0.0,1.0
2025-05-22,3.23,3.35,3.0,3.0,22450,3.23,3.35,3.0,3.0,22450,0.0,1.0
2025-05-23,3.25,3.39,3.1,3.14,21939,3.25,3.39,3.1,3.14,21939,0.0,1.0
2025-05-27,3.29,3.3976,3.2,3.3976,11231,3.29,3.3976,3.2,3.3976,11231,0.0,1.0
2025-05-28,3.06,3.45,2.99,3.45,25261,3.06,3.45,2.99,3.45,25261,0.0,1.0
2025-05-29,3.17,3.43,3.0,3.06,11142,3.17,3.43,3.0,3.06,11142,0.0,1.0
2025-05-30,3.1,3.15,3.07,3.15,5364,3.1,3.15,3.07,3.15,5364,0.0,1.0
2025-06-02,3.11,3.29,3.05,3.11,6862,3.11,3.29,3.05,3.11,6862,0.0,1.0
2025-06-03,2.98,3.28,2.8,3.16,24006,2.98,3.28,2.8,3.16,24006,0.0,1.0
2025-06-04,2.9,3.2,2.9,3.03,17507,2.9,3.2,2.9,3.03,17507,0.0,1.0
2025-06-05,2.94,3.17,2.88,3.17,21886,2.94,3.17,2.88,3.17,21886,0.0,1.0
2025-06-06,2.9,3.1999,2.88,3.0,21849,2.9,3.1999,2.88,3.0,21849,0.0,1.0
2025-06-09,3.02,3.1105,2.98,3.0,15982,3.02,3.1105,2.98,3.0,15982,0.0,1.0
2025-06-10,3.24,3.25,3.0,3.0,77764,3.24,3.25,3.0,3.0,77764,0.0,1.0
2025-06-11,3.01,3.26,2.95,3.21,81964,3.01,3.26,2.95,3.21,81964,0.0,1.0
2025-06-12,4.03,4.19,3.05,3.05,225493,4.03,4.19,3.05,3.05,225493,0.0,1.0
2025-06-13,3.8263,4.09,3.6,4.03,26168,3.8263,4.09,3.6,4.03,26168,0.0,1.0
2025-06-16,3.385,3.8,3.2537,3.8,16278,3.385,3.8,3.2537,3.8,16278,0.0,1.0
2025-06-17,3.5591,3.8,3.39,3.39,74058,3.5591,3.8,3.39,3.39,74058,0.0,1.0
2025-06-18,3.7202,3.7499,3.38,3.56,9323,3.7202,3.7499,3.38,3.56,9323,0.0,1.0
2025-06-20,3.65,3.98,3.4392,3.53,56242,3.65,3.98,3.4392,3.53,56242,0.0,1.0
2025-06-23,3.3664,3.5581,3.3056,3.41,29055,3.3664,3.5581,3.3056,3.41,29055,0.0,1.0
2025-06-24,3.44,3.6,3.35,3.35,4428,3.44,3.6,3.35,3.35,4428,0.0,1.0
2025-06-25,3.39,3.41,3.39,3.41,1597,3.39,3.41,3.39,3.41,1597,0.0,1.0
2025-06-26,3.4099,3.5,3.2601,3.46,8890,3.4099,3.5,3.2601,3.46,8890,0.0,1.0
2025-06-27,3.06,3.45,3.06,3.45,45397,3.06,3.45,3.06,3.45,45397,0.0,1.0
2025-06-30,3.16,3.25,3.1118,3.25,10450,3.16,3.25,3.1118,3.25,10450,0.0,1.0
2025-07-01,3.2,3.24,3.14,3.2,6409,3.2,3.24,3.14,3.2,6409,0.0,1.0
2025-07-02,3.23,3.3182,3.22,3.29,4787,3.23,3.3182,3.22,3.29,4787,0.0,1.0
2025-07-03,3.4,3.405,3.23,3.24,6261,3.4,3.405,3.23,3.24,6261,0.0,1.0
2025-07-07,3.56,3.56,3.31,3.31,7654,3.56,3.56,3.31,3.31,7654,0.0,1.0
2025-07-08,3.7,3.7849,3.51,3.5312,20647,3.7,3.7849,3.51,3.5312,20647,0.0,1.0
2025-07-09,3.8628,3.877,3.77,3.77,19069,3.8628,3.877,3.77,3.77,19069,0.0,1.0
2025-07-10,3.98,3.98,3.88,3.88,5729,3.98,3.98,3.88,3.88,5729,0.0,1.0
2025-07-11,4.2167,4.4481,3.92,3.92,15945,4.2167,4.4481,3.92,3.92,15945,0.0,1.0
2025-07-14,4.63,4.9599,4.32,4.38,32835,4.63,4.9599,4.32,4.38,32835,0.0,1.0
2025-07-15,4.8439,4.9251,4.5497,4.65,20196,4.8439,4.9251,4.5497,4.65,20196,0.0,1.0
2025-07-16,4.6,4.85,4.4684,4.85,20838,4.6,4.85,4.4684,4.85,20838,0.0,1.0
2025-07-17,4.61,4.7974,4.52,4.65,19987,4.61,4.7974,4.52,4.65,19987,0.0,1.0
2025-07-18,4.7,4.8427,4.6679,4.79,11909,4.7,4.8427,4.6679,4.79,11909,0.0,1.0
2025-07-21,4.993,5.0,4.75,4.75,22330,4.993,5.0,4.75,4.75,22330,0.0,1.0
2025-07-22,5.8267,5.95,5.02,5.2,42508,5.8267,5.95,5.02,5.2,42508,0.0,1.0
2025-07-23,8.24,9.48,5.82,5.83,588663,8.24,9.48,5.82,5.83,588663,0.0,1.0
2025-07-24,8.37,8.8499,7.81,8.21,78431,8.37,8.8499,7.81,8.21,78431,0.0,1.0
2025-07-25,6.8,8.35,6.71,8.35,75583,6.8,8.35,6.71,8.35,75583,0.0,1.0
2025-07-28,6.9,7.45,6.9,6.92,25332,6.9,7.45,6.9,6.92,25332,0.0,1.0
2025-07-29,5.81,7.15,5.81,7.15,48497,5.81,7.15,5.81,7.15,48497,0.0,1.0
2025-07-30,6.47,6.59,5.8,5.8,9887,6.47,6.59,5.8,5.8,9887,0.0,1.0
2025-07-31,5.76,6.33,5.5,6.33,25104,5.76,6.33,5.5,6.33,25104,0.0,1.0
2025-08-01,5.67,6.03,5.3109,5.7,23645,5.67,6.03,5.3109,5.7,23645,0.0,1.0
2025-08-04,6.1528,6.6,5.96,6.05,24902,6.1528,6.6,5.96,6.05,24902,0.0,1.0
2025-08-05,6.45,6.45,6.15,6.15,20745,6.45,6.45,6.15,6.15,20745,0.0,1.0
2025-08-06,6.1,6.22,6.0318,6.11,5495,6.1,6.22,6.0318,6.11,5495,0.0,1.0
2025-08-07,6.42,7.8,6.42,6.57,47436,6.42,7.8,6.42,6.57,47436,0.0,1.0
2025-08-08,6.82,6.9,6.0,6.47,24535,6.82,6.9,6.0,6.47,24535,0.0,1.0
2025-08-11,6.94,6.95,6.62,6.95,21737,6.94,6.95,6.62,6.95,21737,0.0,1.0
2025-08-12,6.95,7.1468,6.95,6.97,9184,6.95,7.1468,6.95,6.97,9184,0.0,1.0
2025-08-13,6.99,7.01,6.66,6.66,4073,6.99,7.01,6.66,6.66,4073,0.0,1.0
2025-08-14,6.95,7.517,6.94,7.04,13920,6.95,7.517,6.94,7.04,13920,0.0,1.0
2025-08-15,7.48,7.69,7.1,7.1,29933,7.48,7.69,7.1,7.1,29933,0.0,1.0
2025-08-18,10.17,10.74,7.65,7.65,314603,10.17,10.74,7.65,7.65,314603,0.0,1.0
2025-08-19,9.39,11.1213,8.71,10.7,143751,9.39,11.1213,8.71,10.7,143751,0.0,1.0
2025-08-20,9.3,9.3899,7.7001,9.21,49774,9.3,9.3899,7.7001,9.21,49774,0.0,1.0
2025-08-21,9.86,10.0,9.08,9.08,21362,9.86,10.0,9.08,9.08,21362,0.0,1.0
2025-08-22,9.3388,9.98,8.88,9.55,36507,9.3388,9.98,8.88,9.55,36507,0.0,1.0
2025-08-25,8.6,9.1,8.58,9.1,20613,8.6,9.1,8.58,9.1,20613,0.0,1.0
2025-08-26,8.7728,9.298,8.7728,9.26,40058,8.7728,9.298,8.7728,9.26,40058,0.0,1.0
2025-08-27,8.52,8.81,8.5,8.63,23811,8.52,8.81,8.5,8.63,23811,0.0,1.0
2025-08-28,8.29,8.81,8.29,8.81,11421,8.29,8.81,8.29,8.81,11421,0.0,1.0
2025-08-29,8.69,8.9,8.3001,8.33,30589,8.69,8.9,8.3001,8.33,30589,0.0,1.0
2025-09-02,7.84,9.1,7.83,8.75,47739,7.84,9.1,7.83,8.75,47739,0.0,1.0
2025-09-03,7.95,8.7,7.84,7.84,34696,7.95,8.7,7.84,7.84,34696,0.0,1.0
2025-09-04,8.45,8.47,8.06,8.085,19441,8.45,8.47,8.06,8.085,19441,0.0,1.0
2025-09-05,8.3,8.98,8.3,8.67,36485,8.3,8.98,8.3,8.67,36485,0.0,1.0
2025-09-08,9.06,9.2,8.79,8.95,75651,9.06,9.2,8.79,8.95,75651,0.0,1.0
2025-09-09,9.48,9.6134,8.78,8.78,16669,9.48,9.6134,8.78,8.78,16669,0.0,1.0
2025-09-10,8.87,9.365,8.85,9.23,15083,8.87,9.365,8.85,9.23,15083,0.0,1.0
2025-09-11,8.81,9.24,8.5,8.5,51905,8.81,9.24,8.5,8.5,51905,0.0,1.0
2025-09-12,8.3,8.85,8.3,8.81,24365,8.3,8.85,8.3,8.81,24365,0.0,1.0
2025-09-15,8.71,9.1579,8.4,8.6089,28547,8.71,9.1579,8.4,8.6089,28547,0.0,1.0
2025-09-16,8.49,9.5525,8.4,8.9,46199,8.49,9.5525,8.4,8.9,46199,0.0,1.0
2025-09-17,8.27,8.5,8.02,8.5,14305,8.27,8.5,8.02,8.5,14305,0.0,1.0
2025-09-18,8.41,8.585,8.27,8.43,9907,8.41,8.585,8.27,8.43,9907,0.0,1.0
2025-09-19,8.62,8.63,8.41,8.51,52796,8.62,8.63,8.41,8.51,52796,0.0,1.0
2025-09-22,9.0201,9.3,8.55,8.55,28392,9.0201,9.3,8.55,8.55,28392,0.0,1.0
2025-09-23,9.18,9.5,8.96,9.0,15599,9.18,9.5,8.96,9.0,15599,0.0,1.0
2025-09-24,9.11,9.28,9.1,9.15,9434,9.11,9.28,9.1,9.15,9434,0.0,1.0
2025-09-25,9.11,9.6968,9.0,9.0,44923,9.11,9.6968,9.0,9.0,44923,0.0,1.0
2025-09-26,8.9308,9.5,8.9,8.9,5572,8.9308,9.5,8.9,8.9,5572,0.0,1.0
2025-09-29,9.39,9.79,9.38,9.38,48615,9.39,9.79,9.38,9.38,48615,0.0,1.0
2025-09-30,8.65,9.54,8.1,9.54,24087,8.65,9.54,8.1,9.54,24087,0.0,1.0
2025-10-01,8.67,8.84,8.66,8.67,4605,8.67,8.84,8.66,8.67,4605,0.0,1.0
2025-10-02,9.01,9.771,8.22,8.22,23131,9.01,9.771,8.22,8.22,23131,0.0,1.0
2025-10-03,9.02,9.3499,9.01,9.02,6607,9.02,9.3499,9.01,9.02,6607,0.0,1.0
2025-10-06,9.5,9.5,8.91,9.04,28254,9.5,9.5,8.91,9.04,28254,0.0,1.0
2025-10-07,9.014,9.5,9.014,9.5,6261,9.014,9.5,9.014,9.5,6261,0.0,1.0
2025-10-08,8.9,8.955,8.817988,8.92,7506,8.9,8.955,8.817988,8.92,7506,0.0,1.0
2025-10-09,8.58,9.03,8.49,8.9,31573,8.58,9.03,8.49,8.9,31573,0.0,1.0
2025-10-10,8.36,8.75,8.3,8.75,10935,8.36,8.75,8.3,8.75,10935,0.0,1.0
2025-10-13,8.59,8.59,8.18,8.1946,13289,8.59,8.59,8.18,8.1946,13289,0.0,1.0
2025-10-14,8.49,8.49,8.2,8.41,7463,8.49,8.49,8.2,8.41,7463,0.0,1.0
2025-10-15,8.09,8.62,8.09,8.49,9382,8.09,8.62,8.09,8.49,9382,0.0,1.0
2025-10-16,8.03,8.28,8.02,8.15,8057,8.03,8.28,8.02,8.15,8057,0.0,1.0
2025-10-17,8.0401,8.0801,8.0,8.0,10264,8.0401,8.0801,8.0,8.0,10264,0.0,1.0
2025-10-20,8.7,8.7,8.0,8.04,19634,8.7,8.7,8.0,8.04,19634,0.0,1.0
2025-10-21,10.15,10.52,9.25,9.26,93489,10.15,10.52,9.25,9.26,93489,0.0,1.0
2025-10-22,10.36,10.42,10.0,10.2728,36026,10.36,10.42,10.0,10.2728,36026,0.0,1.0
2025-10-23,10.5,10.88,10.12,10.2838,51350,10.5,10.88,10.12,10.2838,51350,0.0,1.0
2025-10-24,13.055,13.39,10.77,10.97,81035,13.055,13.39,10.77,10.97,81035,0.0,1.0
2025-10-27,11.7,13.49,11.7,13.01,41261,11.7,13.49,11.7,13.01,41261,0.0,1.0
2025-10-28,12.26,12.48,11.99,12.2,28626,12.26,12.48,11.99,12.2,28626,0.0,1.0
2025-10-29,12.525,13.19,12.26,12.27,40170,12.525,13.19,12.26,12.27,40170,0.0,1.0
2025-10-30,12.39,12.79,12.0,12.45,12880,12.39,12.79,12.0,12.45,12880,0.0,1.0
2025-10-31,13.46,13.68,12.32,12.32,24100,13.46,13.68,12.32,12.32,24100,0.0,1.0
2025-11-03,12.26,13.89,12.18,12.97,46803,12.26,13.89,12.18,12.97,46803,0.0,1.0
2025-11-04,11.31,12.22,11.22,12.22,22579,11.31,12.22,11.22,12.22,22579,0.0,1.0
2025-11-05,12.2,12.712739,11.21,11.21,114206,12.2,12.712739,11.21,11.21,114206,0.0,1.0
2025-11-06,12.25,12.5,12.25,12.31,9684,12.25,12.5,12.25,12.31,9684,0.0,1.0
2025-11-07,11.79,12.27,11.57,12.27,12832,11.79,12.27,11.57,12.27,12832,0.0,1.0
2025-11-10,12.19,12.23,11.8,11.81,9238,12.19,12.23,11.8,11.81,9238,0.0,1.0
2025-11-11,11.94,12.655,11.7,12.43,9909,11.94,12.655,11.7,12.43,9909,0.0,1.0
2025-11-12,12.21,12.2894,11.81,12.03,16680,12.21,12.2894,11.81,12.03,16680,0.0,1.0
2025-11-13,11.32,12.24,11.18,11.83,17269,11.32,12.24,11.18,11.83,17269,0.0,1.0
2025-11-14,11.74,12.25,11.162,11.32,76295,11.74,12.25,11.162,11.32,76295,0.0,1.0
2025-11-17,15.28,16.28,12.35,12.8,173071,15.28,16.28,12.35,12.8,173071,0.0,1.0
2025-11-18,14.31,15.0,14.03,15.0,11770,14.31,15.0,14.03,15.0,11770,0.0,1.0
2025-11-19,16.03,16.03,14.1,14.33,24571,16.03,16.03,14.1,14.33,24571,0.0,1.0
2025-11-20,15.5331,18.51,14.7121,17.0,72706,15.5331,18.51,14.7121,17.0,72706,0.0,1.0
2025-11-21,14.25,15.9,14.01,15.54,67519,14.25,15.9,14.01,15.54,67519,0.0,1.0
2025-11-24,16.6,16.9,14.5,14.5,142263,16.6,16.9,14.5,14.5,142263,0.0,1.0
2025-11-25,19.45,19.5,16.8,16.8,92669,19.45,19.5,16.8,16.8,92669,0.0,1.0
2025-11-26,21.34,23.4533,19.99,19.99,64033,21.34,23.4533,19.99,19.99,64033,0.0,1.0