date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-23,9.9184,9.9184,9.9,9.9,3924,198.368,198.368,198.0,198.0,196.2,0.0,1.0
2020-12-24,9.975,10.0,9.93,9.94,6678,199.5,200.0,198.6,198.8,333.9,0.0,1.0
2020-12-28,10.08,10.18,10.02,10.02,29687,201.6,203.6,200.4,200.4,1484.35,0.0,1.0
2020-12-29,10.74,11.1,10.46,11.0,1442825,214.8,222.0,209.2,220.0,72141.25,0.0,1.0
2020-12-30,10.44,11.1899,10.31,10.64,1186485,208.8,223.798,206.2,212.8,59324.25,0.0,1.0
2020-12-31,10.19,10.34,10.06,10.34,193756,203.8,206.8,201.2,206.8,9687.8,0.0,1.0
2021-01-04,10.06,10.1619,9.96,10.15,181617,201.2,203.238,199.2,203.0,9080.85,0.0,1.0
2021-01-05,10.11,10.2,9.98,10.06,91232,202.2,204.0,199.6,201.2,4561.6,0.0,1.0
2021-01-06,10.15,10.2,10.05,10.06,104173,203.0,204.0,201.0,201.2,5208.65,0.0,1.0
2021-01-07,10.18,10.21,10.0701,10.0878,76942,203.6,204.2,201.402,201.756,3847.1,0.0,1.0
2021-01-08,10.23,10.33,10.18,10.19,243630,204.6,206.6,203.6,203.8,12181.5,0.0,1.0
2021-01-11,10.29,10.29,10.13,10.2001,34039,205.8,205.8,202.6,204.002,1701.95,0.0,1.0
2021-01-12,10.21,10.29,10.1501,10.27,173442,204.2,205.8,203.002,205.4,8672.1,0.0,1.0
2021-01-13,10.22,10.33,10.15,10.18,41951,204.4,206.6,203.0,203.6,2097.55,0.0,1.0
2021-01-14,10.27,10.27,10.16,10.21,130445,205.4,205.4,203.2,204.2,6522.25,0.0,1.0
2021-01-15,10.21,10.27,10.15,10.24,45640,204.2,205.4,203.0,204.8,2282,0.0,1.0
2021-01-19,10.22,10.27,10.16,10.22,67704,204.4,205.4,203.2,204.4,3385.2,0.0,1.0
2021-01-20,10.2,10.23,10.16,10.2,55571,204.0,204.6,203.2,204.0,2778.55,0.0,1.0
2021-01-21,10.13,10.2,10.1,10.175,115650,202.6,204.0,202.0,203.5,5782.5,0.0,1.0
2021-01-22,10.19,10.2,10.14,10.14,75874,203.8,204.0,202.8,202.8,3793.7,0.0,1.0
2021-01-25,10.16,10.2408,10.14,10.21,55125,203.2,204.816,202.8,204.2,2756.25,0.0,1.0
2021-01-26,10.13,10.205,10.1,10.16,170304,202.6,204.1,202.0,203.2,8515.2,0.0,1.0
2021-01-27,10.02,10.1,10.0,10.09,173209,200.4,202.0,200.0,201.8,8660.45,0.0,1.0
2021-01-28,10.11,10.1899,10.03,10.1,66680,202.2,203.798,200.6,202.0,3334,0.0,1.0
2021-01-29,10.08,10.14,10.06,10.14,52048,201.6,202.8,201.2,202.8,2602.4,0.0,1.0
2021-02-01,10.17,10.18,10.0401,10.09,46385,203.4,203.6,200.802,201.8,2319.25,0.0,1.0
2021-02-02,10.22,10.25,10.07,10.07,28167,204.4,205.0,201.4,201.4,1408.35,0.0,1.0
2021-02-03,10.19,10.25,10.13,10.17,31806,203.8,205.0,202.6,203.4,1590.3,0.0,1.0
2021-02-04,10.24,10.28,10.16,10.21,38879,204.8,205.6,203.2,204.2,1943.95,0.0,1.0
2021-02-05,10.14,10.25,10.11,10.2499,54224,202.8,205.0,202.2,204.998,2711.2,0.0,1.0
2021-02-08,10.16,10.2,10.09,10.14,83980,203.2,204.0,201.8,202.8,4199,0.0,1.0
2021-02-09,10.16,10.17,10.13,10.17,22889,203.2,203.4,202.6,203.4,1144.45,0.0,1.0
2021-02-10,10.15,10.15,10.08,10.145,30819,203.0,203.0,201.6,202.9,1540.95,0.0,1.0
2021-02-11,10.16,10.17,10.1101,10.15,12203,203.2,203.4,202.202,203.0,610.15,0.0,1.0
2021-02-12,10.1897,10.2,10.13,10.16,33593,203.794,204.0,202.6,203.2,1679.65,0.0,1.0
2021-02-16,10.19,10.22,10.12,10.19,55541,203.8,204.4,202.4,203.8,2777.05,0.0,1.0
2021-02-17,10.27,10.33,10.12,10.15,73138,205.4,206.6,202.4,203.0,3656.9,0.0,1.0
2021-02-18,10.23,10.26,10.2,10.25,27960,204.6,205.2,204.0,205.0,1398,0.0,1.0
2021-02-19,10.27,10.3405,10.2,10.28,24885,205.4,206.81,204.0,205.6,1244.25,0.0,1.0
2021-02-22,10.32,10.38,10.21,10.28,50498,206.4,207.6,204.2,205.6,2524.9,0.0,1.0
2021-02-23,10.27,10.28,10.11,10.16,181838,205.4,205.6,202.2,203.2,9091.9,0.0,1.0
2021-02-24,10.22,10.35,10.1501,10.2363,34229,204.4,207.0,203.002,204.726,1711.45,0.0,1.0
2021-02-25,10.22,10.245,10.12,10.245,88340,204.4,204.9,202.4,204.9,4417,0.0,1.0
2021-02-26,10.2,10.2199,10.17,10.18,55652,204.0,204.398,203.4,203.6,2782.6,0.0,1.0
2021-03-01,10.17,10.26,10.06,10.26,77073,203.4,205.2,201.2,205.2,3853.65,0.0,1.0
2021-03-02,9.96,10.19,9.81,10.19,69990,199.2,203.8,196.2,203.8,3499.5,0.0,1.0
2021-03-03,10.0,10.07,9.91,10.06,34942,200.0,201.4,198.2,201.2,1747.1,0.0,1.0
2021-03-04,9.9,10.01,9.63,10.01,25534,198.0,200.2,192.6,200.2,1276.7,0.0,1.0
2021-03-05,9.92,9.96,9.85,9.89,32516,198.4,199.2,197.0,197.8,1625.8,0.0,1.0
2021-03-08,9.93,9.99,9.89,9.9051,8672,198.6,199.8,197.8,198.102,433.6,0.0,1.0
2021-03-09,9.9,9.98,9.89,9.9201,26335,198.0,199.6,197.8,198.402,1316.75,0.0,1.0
2021-03-10,9.89,9.955,9.89,9.9498,14723,197.8,199.1,197.8,198.996,736.15,0.0,1.0
2021-03-11,9.87,9.94,9.86,9.94,117889,197.4,198.8,197.2,198.8,5894.45,0.0,1.0
2021-03-12,9.9,9.91,9.87,9.91,26462,198.0,198.2,197.4,198.2,1323.1,0.0,1.0
2021-03-15,9.9,9.9439,9.89,9.9,9047,198.0,198.878,197.8,198.0,452.35,0.0,1.0
2021-03-16,9.9,9.9102,9.87,9.87,3618,198.0,198.204,197.4,197.4,180.9,0.0,1.0
2021-03-17,9.99,9.99,9.8501,9.895,10105,199.8,199.8,197.002,197.9,505.25,0.0,1.0
2021-03-18,9.95,9.99,9.95,9.99,1444,199.0,199.8,199.0,199.8,72.2,0.0,1.0
2021-03-19,9.94,9.9999,9.86,9.98,32423,198.8,199.998,197.2,199.6,1621.15,0.0,1.0
2021-03-22,9.86,9.925,9.86,9.9014,6707,197.2,198.5,197.2,198.028,335.35,0.0,1.0
2021-03-23,9.84,9.874,9.84,9.8532,17791,196.8,197.48,196.8,197.064,889.55,0.0,1.0
2021-03-24,9.76,9.877,9.75,9.877,58766,195.2,197.54,195.0,197.54,2938.3,0.0,1.0
2021-03-25,9.76,9.7786,9.6639,9.7786,22417,195.2,195.572,193.278,195.572,1120.85,0.0,1.0
2021-03-26,9.97,9.97,9.8,9.8,27601,199.4,199.4,196.0,196.0,1380.05,0.0,1.0
2021-03-29,9.82,9.96,9.82,9.88,8914,196.4,199.2,196.4,197.6,445.7,0.0,1.0
2021-03-30,9.86,9.98,9.8419,9.8419,2828,197.2,199.6,196.838,196.838,141.4,0.0,1.0
2021-03-31,9.77,9.8399,9.72,9.83,12580,195.4,196.798,194.4,196.6,629,0.0,1.0
2021-04-01,9.86,9.97,9.82,9.88,20645,197.2,199.4,196.4,197.6,1032.25,0.0,1.0
2021-04-05,9.8751,9.97,9.8201,9.94,2715,197.502,199.4,196.402,198.8,135.75,0.0,1.0
2021-04-06,9.87,9.91,9.87,9.901,1405,197.4,198.2,197.4,198.02,70.25,0.0,1.0
2021-04-07,9.95,9.95,9.86,9.9273,7599,199.0,199.0,197.2,198.546,379.95,0.0,1.0
2021-04-08,9.98,9.98,9.88,9.97,24822,199.6,199.6,197.6,199.4,1241.1,0.0,1.0
2021-04-09,9.9985,9.9985,9.9701,9.98,4764,199.97,199.97,199.402,199.6,238.2,0.0,1.0
2021-04-12,9.93,9.99,9.93,9.98,2403,198.6,199.8,198.6,199.6,120.15,0.0,1.0
2021-04-13,9.95,9.97,9.9,9.92,8316,199.0,199.4,198.0,198.4,415.8,0.0,1.0
2021-04-14,9.93,9.93,9.8518,9.86,17330,198.6,198.6,197.036,197.2,866.5,0.0,1.0
2021-04-15,9.9,9.91,9.85,9.86,11916,198.0,198.2,197.0,197.2,595.8,0.0,1.0
2021-04-16,9.9,9.92,9.8901,9.8999,5241,198.0,198.4,197.802,197.998,262.05,0.0,1.0
2021-04-19,9.91,9.93,9.91,9.9118,7634,198.2,198.6,198.2,198.236,381.7,0.0,1.0
2021-04-20,9.91,9.95,9.9,9.93,32846,198.2,199.0,198.0,198.6,1642.3,0.0,1.0
2021-04-21,9.91,9.925,9.89,9.91,13890,198.2,198.5,197.8,198.2,694.5,0.0,1.0
2021-04-22,9.93,9.94,9.86,9.86,1530,198.6,198.8,197.2,197.2,76.5,0.0,1.0
2021-04-23,9.87,9.905,9.87,9.9,11804,197.4,198.1,197.4,198.0,590.2,0.0,1.0
2021-04-26,9.925,9.931,9.85,9.93,87805,198.5,198.62,197.0,198.6,4390.25,0.0,1.0
2021-04-27,9.89,9.94,9.83,9.94,97717,197.8,198.8,196.6,198.8,4885.85,0.0,1.0
2021-04-28,9.95,9.95,9.87,9.95,14380,199.0,199.0,197.4,199.0,719,0.0,1.0
2021-04-29,9.9001,9.95,9.9,9.95,2367,198.002,199.0,198.0,199.0,118.35,0.0,1.0
2021-04-30,9.91,9.92,9.87,9.92,13574,198.2,198.4,197.4,198.4,678.7,0.0,1.0
2021-05-03,9.9,9.94,9.89,9.89,4724,198.0,198.8,197.8,197.8,236.2,0.0,1.0
2021-05-04,9.93,10.04,9.93,9.98,8532,198.6,200.8,198.6,199.6,426.6,0.0,1.0
2021-05-05,9.9,9.93,9.88,9.93,1819,198.0,198.6,197.6,198.6,90.95,0.0,1.0
2021-05-06,9.9,9.915,9.9,9.9,13134,198.0,198.3,198.0,198.0,656.7,0.0,1.0
2021-05-07,9.9,9.9,9.87,9.8908,4610,198.0,198.0,197.4,197.816,230.5,0.0,1.0
2021-05-10,9.88,9.92,9.88,9.92,1776,197.6,198.4,197.6,198.4,88.8,0.0,1.0
2021-05-11,9.87,9.9,9.81,9.81,30543,197.4,198.0,196.2,196.2,1527.15,0.0,1.0
2021-05-12,9.85,9.95,9.85,9.85,4364,197.0,199.0,197.0,197.0,218.2,0.0,1.0
2021-05-13,9.9,9.9,9.85,9.89,10244,198.0,198.0,197.0,197.8,512.2,0.0,1.0
2021-05-14,9.9,9.9,9.85,9.9,2313,198.0,198.0,197.0,198.0,115.65,0.0,1.0
2021-05-17,9.885,9.92,9.85,9.85,2039,197.7,198.4,197.0,197.0,101.95,0.0,1.0
2021-05-18,9.875,9.875,9.875,9.875,525,197.5,197.5,197.5,197.5,26.25,0.0,1.0
2021-05-19,9.85,9.875,9.85,9.875,43500,197.0,197.5,197.0,197.5,2175,0.0,1.0
2021-05-20,9.85,9.86,9.85,9.86,5949,197.0,197.2,197.0,197.2,297.45,0.0,1.0
2021-05-21,9.8864,9.8864,9.85,9.85,1226,197.728,197.728,197.0,197.0,61.3,0.0,1.0
2021-05-24,9.86,9.89,9.85,9.871,11751,197.2,197.8,197.0,197.42,587.55,0.0,1.0
2021-05-25,9.85,9.87,9.83,9.87,109828,197.0,197.4,196.6,197.4,5491.4,0.0,1.0
2021-05-26,9.86,9.87,9.8,9.86,26424,197.2,197.4,196.0,197.2,1321.2,0.0,1.0
2021-05-27,9.84,9.85,9.84,9.85,13902,196.8,197.0,196.8,197.0,695.1,0.0,1.0
2021-05-28,9.84,9.8501,9.84,9.85,3621,196.8,197.002,196.8,197.0,181.05,0.0,1.0
2021-06-01,9.87,9.89,9.87,9.89,1916,197.4,197.8,197.4,197.8,95.8,0.0,1.0
2021-06-02,9.87,9.906,9.87,9.87,27384,197.4,198.12,197.4,197.4,1369.2,0.0,1.0
2021-06-03,9.8901,9.9,9.88,9.88,18060,197.802,198.0,197.6,197.6,903,0.0,1.0
2021-06-04,9.88,9.88,9.88,9.88,1407,197.6,197.6,197.6,197.6,70.35,0.0,1.0
2021-06-07,9.88,9.88,9.88,9.88,1966,197.6,197.6,197.6,197.6,98.3,0.0,1.0
2021-06-08,9.87,9.91,9.87,9.8803,53494,197.4,198.2,197.4,197.606,2674.7,0.0,1.0
2021-06-09,9.9,9.91,9.88,9.91,40015,198.0,198.2,197.6,198.2,2000.75,0.0,1.0
2021-06-10,9.9,9.9,9.88,9.88,1339,198.0,198.0,197.6,197.6,66.95,0.0,1.0
2021-06-11,9.92,9.92,9.91,9.9136,1630,198.4,198.4,198.2,198.272,81.5,0.0,1.0
2021-06-14,9.92,9.92,9.86,9.86,2420,198.4,198.4,197.2,197.2,121,0.0,1.0
2021-06-15,9.9201,9.9201,9.9079,9.92,4292,198.402,198.402,198.158,198.4,214.6,0.0,1.0
2021-06-16,9.9,9.932,9.88,9.932,27070,198.0,198.64,197.6,198.64,1353.5,0.0,1.0
2021-06-17,9.9,9.9,9.89,9.89,944,198.0,198.0,197.8,197.8,47.2,0.0,1.0
2021-06-18,9.9,9.91,9.8901,9.9,2114,198.0,198.2,197.802,198.0,105.7,0.0,1.0
2021-06-21,9.9,9.9001,9.89,9.9001,5040,198.0,198.002,197.8,198.002,252,0.0,1.0
2021-06-22,9.9,9.9,9.87,9.89,14495,198.0,198.0,197.4,197.8,724.75,0.0,1.0
2021-06-23,9.9,9.9,9.87,9.87,1847,198.0,198.0,197.4,197.4,92.35,0.0,1.0
2021-06-24,9.84,9.86,9.83,9.86,11093,196.8,197.2,196.6,197.2,554.65,0.0,1.0
2021-06-25,9.84,9.85,9.83,9.84,1896,196.8,197.0,196.6,196.8,94.8,0.0,1.0
2021-06-28,9.84,9.85,9.83,9.84,10370,196.8,197.0,196.6,196.8,518.5,0.0,1.0
2021-06-29,9.85,9.85,9.83,9.84,47174,197.0,197.0,196.6,196.8,2358.7,0.0,1.0
2021-06-30,9.87,9.87,9.85,9.85,3087,197.4,197.4,197.0,197.0,154.35,0.0,1.0
2021-07-01,9.87,9.87,9.8504,9.8504,840,197.4,197.4,197.008,197.008,42,0.0,1.0
2021-07-02,9.87,9.87,9.8599,9.8599,705,197.4,197.4,197.198,197.198,35.25,0.0,1.0
2021-07-06,9.87,9.87,9.87,9.87,197,197.4,197.4,197.4,197.4,9.85,0.0,1.0
2021-07-07,9.86,9.89,9.842,9.8594,8028,197.2,197.8,196.84,197.188,401.4,0.0,1.0
2021-07-08,9.86,9.86,9.86,9.86,471,197.2,197.2,197.2,197.2,23.55,0.0,1.0
2021-07-09,9.86,9.86,9.85,9.85,10942,197.2,197.2,197.0,197.0,547.1,0.0,1.0
2021-07-12,9.86,9.8615,9.86,9.8615,1735,197.2,197.23,197.2,197.23,86.75,0.0,1.0
2021-07-13,9.86,9.86,9.86,9.86,1466,197.2,197.2,197.2,197.2,73.3,0.0,1.0
2021-07-14,9.86,9.88,9.85,9.88,1303,197.2,197.6,197.0,197.6,65.15,0.0,1.0
2021-07-15,9.85,9.868,9.8404,9.8404,1351,197.0,197.36,196.808,196.808,67.55,0.0,1.0
2021-07-16,9.88,9.88,9.87,9.87,11865,197.6,197.6,197.4,197.4,593.25,0.0,1.0
2021-07-19,9.88,9.88,9.87,9.875,7614,197.6,197.6,197.4,197.5,380.7,0.0,1.0
2021-07-20,9.8806,9.8806,9.88,9.88,2452,197.612,197.612,197.6,197.6,122.6,0.0,1.0
2021-07-21,9.88,9.88,9.88,9.88,1348,197.6,197.6,197.6,197.6,67.4,0.0,1.0
2021-07-22,9.85,9.89,9.85,9.88,107993,197.0,197.8,197.0,197.6,5399.65,0.0,1.0
2021-07-23,9.85,9.85,9.85,9.85,2488,197.0,197.0,197.0,197.0,124.4,0.0,1.0
2021-07-26,9.85,9.85,9.84,9.85,92101,197.0,197.0,196.8,197.0,4605.05,0.0,1.0
2021-07-27,9.85,9.85,9.84,9.84,15587,197.0,197.0,196.8,196.8,779.35,0.0,1.0
2021-07-28,9.85,9.85,9.84,9.847,3907,197.0,197.0,196.8,196.94,195.35,0.0,1.0
2021-07-29,9.85,9.85,9.84,9.84,683,197.0,197.0,196.8,196.8,34.15,0.0,1.0
2021-07-30,9.85,9.85,9.85,9.85,1617,197.0,197.0,197.0,197.0,80.85,0.0,1.0
2021-08-02,9.85,9.85,9.84,9.84,2598,197.0,197.0,196.8,196.8,129.9,0.0,1.0
2021-08-03,9.85,9.85,9.84,9.84,3071,197.0,197.0,196.8,196.8,153.55,0.0,1.0
2021-08-04,9.8462,9.8462,9.845,9.845,1556,196.924,196.924,196.9,196.9,77.8,0.0,1.0
2021-08-05,9.86,9.86,9.85,9.85,169038,197.2,197.2,197.0,197.0,8451.9,0.0,1.0
2021-08-06,9.85,9.8899,9.84,9.8899,58283,197.0,197.798,196.8,197.798,2914.15,0.0,1.0
2021-08-09,9.86,9.86,9.86,9.86,111,197.2,197.2,197.2,197.2,5.55,0.0,1.0
2021-08-10,9.87,9.88,9.85,9.85,75827,197.4,197.6,197.0,197.0,3791.35,0.0,1.0
2021-08-11,9.86,9.87,9.86,9.8654,2701,197.2,197.4,197.2,197.308,135.05,0.0,1.0
2021-08-12,9.86,9.87,9.85,9.8601,109979,197.2,197.4,197.0,197.202,5498.95,0.0,1.0
2021-08-13,9.86,9.87,9.855,9.87,151193,197.2,197.4,197.1,197.4,7559.65,0.0,1.0
2021-08-16,9.85,9.86,9.84,9.86,15454,197.0,197.2,196.8,197.2,772.7,0.0,1.0
2021-08-17,9.85,9.88,9.84,9.86,33656,197.0,197.6,196.8,197.2,1682.8,0.0,1.0
2021-08-18,9.8402,9.85,9.84,9.85,179265,196.804,197.0,196.8,197.0,8963.25,0.0,1.0
2021-08-19,9.8402,9.8402,9.8402,9.8402,669,196.804,196.804,196.804,196.804,33.45,0.0,1.0
2021-08-20,9.84,9.85,9.84,9.85,6355,196.8,197.0,196.8,197.0,317.75,0.0,1.0
2021-08-23,9.86,9.86,9.8411,9.8411,22441,197.2,197.2,196.822,196.822,1122.05,0.0,1.0
2021-08-24,9.87,9.87,9.84,9.84,46502,197.4,197.4,196.8,196.8,2325.1,0.0,1.0
2021-08-25,9.87,9.87,9.84,9.84,190175,197.4,197.4,196.8,196.8,9508.75,0.0,1.0
2021-08-26,9.88,9.88,9.8684,9.8684,49744,197.6,197.6,197.368,197.368,2487.2,0.0,1.0
2021-08-27,9.9,9.9,9.84,9.87,82286,198.0,198.0,196.8,197.4,4114.3,0.0,1.0
2021-08-30,9.9,9.9,9.9,9.9,247,198.0,198.0,198.0,198.0,12.35,0.0,1.0
2021-08-31,9.9,9.91,9.88,9.88,55342,198.0,198.2,197.6,197.6,2767.1,0.0,1.0
2021-09-01,9.895,9.9,9.895,9.9,428,197.9,198.0,197.9,198.0,21.4,0.0,1.0
2021-09-02,9.91,9.92,9.88,9.88,26236,198.2,198.4,197.6,197.6,1311.8,0.0,1.0
2021-09-03,9.91,9.91,9.91,9.91,12,198.2,198.2,198.2,198.2,0.6,0.0,1.0
2021-09-07,9.885,9.885,9.885,9.885,269,197.7,197.7,197.7,197.7,13.45,0.0,1.0
2021-09-08,9.894,9.91,9.8901,9.91,1633,197.88,198.2,197.802,198.2,81.65,0.0,1.0
2021-09-09,9.89,9.89,9.89,9.89,1367,197.8,197.8,197.8,197.8,68.35,0.0,1.0
2021-09-10,9.905,9.905,9.905,9.905,3128,198.1,198.1,198.1,198.1,156.4,0.0,1.0
2021-09-13,9.92,9.92,9.91,9.91,12395,198.4,198.4,198.2,198.2,619.75,0.0,1.0
2021-09-14,9.9301,9.9301,9.93,9.93,2012,198.602,198.602,198.6,198.6,100.6,0.0,1.0
2021-09-15,9.9301,9.9301,9.9301,9.9301,286,198.602,198.602,198.602,198.602,14.3,0.0,1.0
2021-09-16,9.94,9.94,9.91,9.94,3009,198.8,198.8,198.2,198.8,150.45,0.0,1.0
2021-09-17,9.92,9.92,9.89,9.89,3032,198.4,198.4,197.8,197.8,151.6,0.0,1.0
2021-09-20,9.94,9.94,9.89,9.93,11632,198.8,198.8,197.8,198.6,581.6,0.0,1.0
2021-09-21,9.94,9.94,9.94,9.94,2,198.8,198.8,198.8,198.8,0.1,0.0,1.0
2021-09-22,9.9407,9.9441,9.94,9.94,2937,198.814,198.882,198.8,198.8,146.85,0.0,1.0
2021-09-23,9.94,9.94,9.94,9.94,3447,198.8,198.8,198.8,198.8,172.35,0.0,1.0
2021-09-24,9.9401,9.9401,9.9401,9.9401,273,198.802,198.802,198.802,198.802,13.65,0.0,1.0
2021-09-27,9.9401,9.9401,9.9401,9.9401,0,198.802,198.802,198.802,198.802,0,0.0,1.0
2021-09-28,9.94,9.9414,9.9353,9.9353,2283,198.8,198.828,198.706,198.706,114.15,0.0,1.0
2021-09-29,9.93,9.95,9.93,9.941,86641,198.6,199.0,198.6,198.82,4332.05,0.0,1.0
2021-09-30,9.95,9.95,9.9,9.92,173403,199.0,199.0,198.0,198.4,8670.15,0.0,1.0
2021-10-01,9.9502,9.96,9.95,9.95,9786,199.004,199.2,199.0,199.0,489.3,0.0,1.0
2021-10-04,9.95,9.95,9.95,9.95,9104,199.0,199.0,199.0,199.0,455.2,0.0,1.0
2021-10-05,9.95,9.95,9.95,9.95,1011,199.0,199.0,199.0,199.0,50.55,0.0,1.0
2021-10-06,9.952,9.96,9.952,9.9599,1241,199.04,199.2,199.04,199.198,62.05,0.0,1.0
2021-10-07,9.945,9.97,9.945,9.96,6286,198.9,199.4,198.9,199.2,314.3,0.0,1.0
2021-10-08,9.96,9.96,9.91,9.95,159097,199.2,199.2,198.2,199.0,7954.85,0.0,1.0
2021-10-11,9.97,9.97,9.93,9.93,15725,199.4,199.4,198.6,198.6,786.25,0.0,1.0
2021-10-12,9.97,9.97,9.97,9.97,40,199.4,199.4,199.4,199.4,2,0.0,1.0
2021-10-13,9.9567,9.9701,9.9567,9.97,758,199.134,199.402,199.134,199.4,37.9,0.0,1.0
2021-10-14,9.96,9.97,9.96,9.97,1450,199.2,199.4,199.2,199.4,72.5,0.0,1.0
2021-10-15,9.965,9.9691,9.965,9.9691,201,199.3,199.382,199.3,199.382,10.05,0.0,1.0
2021-10-18,9.9707,9.98,9.97,9.98,18907,199.414,199.6,199.4,199.6,945.35,0.0,1.0
2021-10-19,9.971,9.9727,9.971,9.9727,1072,199.42,199.454,199.42,199.454,53.6,0.0,1.0
2021-10-20,9.9707,9.9707,9.97,9.97,1505,199.414,199.414,199.4,199.4,75.25,0.0,1.0
2021-10-21,9.971,9.971,9.971,9.971,313,199.42,199.42,199.42,199.42,15.65,0.0,1.0
2021-10-22,9.9753,9.9753,9.9753,9.9753,172,199.506,199.506,199.506,199.506,8.6,0.0,1.0
2021-10-25,9.98,9.98,9.98,9.98,8581,199.6,199.6,199.6,199.6,429.05,0.0,1.0
2021-10-26,9.97,9.99,9.97,9.99,2606,199.4,199.8,199.4,199.8,130.3,0.0,1.0
2021-10-27,9.98,10.0,9.98,9.99,20299,199.6,200.0,199.6,199.8,1014.95,0.0,1.0
2021-10-28,9.9841,9.99,9.98,9.9899,1601,199.682,199.8,199.6,199.798,80.05,0.0,1.0
2021-10-29,9.98,9.99,9.98,9.99,1913,199.6,199.8,199.6,199.8,95.65,0.0,1.0
2021-11-01,9.99,9.99,9.99,9.99,1531,199.8,199.8,199.8,199.8,76.55,0.0,1.0
2021-11-02,9.99,9.99,9.99,9.99,574,199.8,199.8,199.8,199.8,28.7,0.0,1.0
2021-11-03,9.98,9.98,9.98,9.98,292,199.6,199.6,199.6,199.6,14.6,0.0,1.0
2021-11-04,9.96,9.99,9.95,9.99,895619,199.2,199.8,199.0,199.8,44780.95,0.0,1.0
2021-11-05,9.97,9.97,9.9608,9.97,6450,199.4,199.4,199.216,199.4,322.5,0.0,1.0
2021-11-08,9.96,9.98,9.96,9.98,257428,199.2,199.6,199.2,199.6,12871.4,0.0,1.0
2021-11-09,9.94,9.98,9.94,9.98,176716,198.8,199.6,198.8,199.6,8835.8,0.0,1.0
2021-11-10,9.95,9.97,9.95,9.95,460784,199.0,199.4,199.0,199.0,23039.2,0.0,1.0
2021-11-11,9.98,9.98,9.95,9.95,5241,199.6,199.6,199.0,199.0,262.05,0.0,1.0
2021-11-12,9.9601,9.9601,9.9601,9.9601,207,199.202,199.202,199.202,199.202,10.35,0.0,1.0
2021-11-15,9.96,9.96,9.96,9.96,470,199.2,199.2,199.2,199.2,23.5,0.0,1.0
2021-11-16,9.9601,9.9601,9.9601,9.9601,263,199.202,199.202,199.202,199.202,13.15,0.0,1.0
2021-11-17,9.96,9.96,9.96,9.96,169,199.2,199.2,199.2,199.2,8.45,0.0,1.0
2021-11-18,9.96,9.96,9.96,9.96,444,199.2,199.2,199.2,199.2,22.2,0.0,1.0
2021-11-19,9.9724,9.9724,9.9724,9.9724,186,199.448,199.448,199.448,199.448,9.3,0.0,1.0
2021-11-22,9.98,9.983,9.9719,9.9719,211700,199.6,199.66,199.438,199.438,10585,0.0,1.0
2021-11-23,10.0,10.005,9.98,9.98,259038,200.0,200.1,199.6,199.6,12951.9,0.0,1.0
2021-11-24,9.9901,9.9901,9.9901,9.9901,215,199.802,199.802,199.802,199.802,10.75,0.0,1.0
2021-11-26,10.0,10.0,9.99,9.99,831,200.0,200.0,199.8,199.8,41.55,0.0,1.0
2021-11-29,10.0,10.0,10.0,10.0,7903,200.0,200.0,200.0,200.0,395.15,0.0,1.0
2021-11-30,10.01,10.01,9.99,9.99,8650,200.2,200.2,199.8,199.8,432.5,0.0,1.0
2021-12-01,9.9901,9.9901,9.9901,9.9901,1174,199.802,199.802,199.802,199.802,58.7,0.0,1.0
2021-12-02,9.96,9.99,9.96,9.99,26909,199.2,199.8,199.2,199.8,1345.45,0.0,1.0
2021-12-03,9.96,9.96,9.96,9.96,69,199.2,199.2,199.2,199.2,3.45,0.0,1.0
2021-12-06,9.98,9.98,9.98,9.98,698,199.6,199.6,199.6,199.6,34.9,0.0,1.0
2021-12-07,10.0,10.0,9.9801,9.9801,5740,200.0,200.0,199.602,199.602,287,0.0,1.0
2021-12-08,9.99,9.99,9.99,9.99,180,199.8,199.8,199.8,199.8,9,0.0,1.0
2021-12-09,10.0,10.0,9.99,9.99,3360,200.0,200.0,199.8,199.8,168,0.0,1.0
2021-12-10,9.9895,9.99,9.98,9.98,555,199.79,199.8,199.6,199.6,27.75,0.0,1.0
2021-12-13,9.98,10.0,9.98,10.0,759,199.6,200.0,199.6,200.0,37.95,0.0,1.0
2021-12-14,9.98,9.98,9.98,9.98,62,199.6,199.6,199.6,199.6,3.1,0.0,1.0
2021-12-15,9.98,9.98,9.98,9.98,123,199.6,199.6,199.6,199.6,6.15,0.0,1.0
2021-12-16,9.98,9.98,9.98,9.98,82,199.6,199.6,199.6,199.6,4.1,0.0,1.0
2021-12-17,9.98,9.98,9.98,9.98,0,199.6,199.6,199.6,199.6,0,0.0,1.0
2021-12-20,9.9909,9.9909,9.99,9.99,100220,199.818,199.818,199.8,199.8,5011,0.0,1.0
2021-12-21,9.9909,9.9909,9.9909,9.9909,26,199.818,199.818,199.818,199.818,1.3,0.0,1.0
2021-12-22,9.99,10.0,9.98,9.9837,38470,199.8,200.0,199.6,199.674,1923.5,0.0,1.0
2021-12-23,9.99,10.0,9.99,10.0,8058,199.8,200.0,199.8,200.0,402.9,0.0,1.0
2021-12-27,9.99,9.99,9.99,9.99,10,199.8,199.8,199.8,199.8,0.5,0.0,1.0
2021-12-28,9.98,9.99,9.97,9.97,10714,199.6,199.8,199.4,199.4,535.7,0.0,1.0
2021-12-29,10.005,10.005,9.96,9.96,5313,200.1,200.1,199.2,199.2,265.65,0.0,1.0
2021-12-30,10.0,10.0,9.9801,9.9801,1305,200.0,200.0,199.602,199.602,65.25,0.0,1.0
2021-12-31,10.0,10.01,10.0,10.0055,39895,200.0,200.2,200.0,200.11,1994.75,0.0,1.0
2022-01-03,10.0,10.02,9.99,10.01,7929,200.0,200.4,199.8,200.2,396.45,0.0,1.0
2022-01-04,10.0,10.0,10.0,10.0,5111,200.0,200.0,200.0,200.0,255.55,0.0,1.0
2022-01-05,10.0162,10.0162,10.01,10.01,2319,200.324,200.324,200.2,200.2,115.95,0.0,1.0
2022-01-06,10.0,10.01,9.9918,10.01,23709,200.0,200.2,199.836,200.2,1185.45,0.0,1.0
2022-01-07,10.01,10.02,10.0001,10.0001,7025,200.2,200.4,200.002,200.002,351.25,0.0,1.0
2022-01-10,10.015,10.03,10.0,10.0,9740,200.3,200.6,200.0,200.0,487,0.0,1.0
2022-01-11,10.015,10.02,10.0,10.02,150468,200.3,200.4,200.0,200.4,7523.4,0.0,1.0
2022-01-12,10.03,10.03,10.03,10.03,152,200.6,200.6,200.6,200.6,7.6,0.0,1.0
2022-01-13,10.0,10.0,10.0,10.0,4010,200.0,200.0,200.0,200.0,200.5,0.0,1.0
2022-01-14,10.01,10.01,10.0054,10.0054,646,200.2,200.2,200.108,200.108,32.3,0.0,1.0
2022-01-18,10.01,10.01,10.01,10.01,1628,200.2,200.2,200.2,200.2,81.4,0.0,1.0
2022-01-19,10.02,10.025,10.02,10.025,40865,200.4,200.5,200.4,200.5,2043.25,0.0,1.0
2022-01-20,10.0,10.0,10.0,10.0,120,200.0,200.0,200.0,200.0,6,0.0,1.0
2022-01-21,10.0003,10.01,10.0,10.01,3017,200.006,200.2,200.0,200.2,150.85,0.0,1.0
2022-01-24,9.99,10.0067,9.99,10.0067,47404,199.8,200.134,199.8,200.134,2370.2,0.0,1.0
2022-01-25,10.01,10.01,10.0,10.01,26012,200.2,200.2,200.0,200.2,1300.6,0.0,1.0
2022-01-26,10.0102,10.03,10.01,10.01,16198,200.204,200.6,200.2,200.2,809.9,0.0,1.0
2022-01-27,10.01,10.03,10.0085,10.0085,9345,200.2,200.6,200.17,200.17,467.25,0.0,1.0
2022-01-28,10.01,10.01,10.01,10.01,292,200.2,200.2,200.2,200.2,14.6,0.0,1.0
2022-01-31,10.04,10.04,10.01,10.01,103703,200.8,200.8,200.2,200.2,5185.15,0.0,1.0
2022-02-01,10.0218,10.04,10.0218,10.04,6018,200.436,200.8,200.436,200.8,300.9,0.0,1.0
2022-02-02,10.0205,10.0205,10.0205,10.0205,368,200.41,200.41,200.41,200.41,18.4,0.0,1.0
2022-02-03,10.0219,10.0219,10.0219,10.0219,155,200.438,200.438,200.438,200.438,7.75,0.0,1.0
2022-02-04,10.02,10.0276,10.02,10.0276,201,200.4,200.552,200.4,200.552,10.05,0.0,1.0
2022-02-07,10.04,10.04,10.03,10.04,4213,200.8,200.8,200.6,200.8,210.65,0.0,1.0
2022-02-08,10.04,10.04,10.04,10.04,112,200.8,200.8,200.8,200.8,5.6,0.0,1.0
2022-02-09,10.04,10.04,10.0301,10.035,559,200.8,200.8,200.602,200.7,27.95,0.0,1.0
2022-02-10,10.035,10.04,10.035,10.04,949,200.7,200.8,200.7,200.8,47.45,0.0,1.0
2022-02-11,10.03,10.03,10.03,10.03,427,200.6,200.6,200.6,200.6,21.35,0.0,1.0
2022-02-14,10.04,10.04,10.03,10.03,4705,200.8,200.8,200.6,200.6,235.25,0.0,1.0
2022-02-15,10.0312,10.0312,10.0312,10.0312,190,200.624,200.624,200.624,200.624,9.5,0.0,1.0
2022-02-16,10.04,10.04,10.04,10.04,185,200.8,200.8,200.8,200.8,9.25,0.0,1.0
2022-02-17,10.04,10.04,10.03,10.03,21314,200.8,200.8,200.6,200.6,1065.7,0.0,1.0
2022-02-18,10.04,10.04,10.04,10.04,197,200.8,200.8,200.8,200.8,9.85,0.0,1.0
2022-02-22,10.04,10.04,10.04,10.04,5808,200.8,200.8,200.8,200.8,290.4,0.0,1.0
2022-02-23,10.04,10.04,10.04,10.04,724,200.8,200.8,200.8,200.8,36.2,0.0,1.0
2022-02-24,10.03,10.03,10.03,10.03,1027,200.6,200.6,200.6,200.6,51.35,0.0,1.0
2022-02-25,10.03,10.03,10.03,10.03,10,200.6,200.6,200.6,200.6,0.5,0.0,1.0
2022-02-28,10.05,10.05,10.04,10.04,10998,201.0,201.0,200.8,200.8,549.9,0.0,1.0
2022-03-01,10.05,10.05,10.04,10.04,3515,201.0,201.0,200.8,200.8,175.75,0.0,1.0
2022-03-02,10.05,10.05,10.05,10.05,12,201.0,201.0,201.0,201.0,0.6,0.0,1.0
2022-03-03,10.04,10.05,10.04,10.04,22559,200.8,201.0,200.8,200.8,1127.95,0.0,1.0
2022-03-04,10.04,10.04,10.04,10.04,8,200.8,200.8,200.8,200.8,0.4,0.0,1.0
2022-03-07,10.04,10.04,10.04,10.04,237,200.8,200.8,200.8,200.8,11.85,0.0,1.0
2022-03-08,10.05,10.05,10.04,10.04,658,201.0,201.0,200.8,200.8,32.9,0.0,1.0
2022-03-09,10.0548,10.0548,10.05,10.05,2136,201.096,201.096,201.0,201.0,106.8,0.0,1.0
2022-03-10,10.0548,10.0548,10.0548,10.0548,30,201.096,201.096,201.096,201.096,1.5,0.0,1.0
2022-03-11,10.0548,10.0548,10.0548,10.0548,2,201.096,201.096,201.096,201.096,0.1,0.0,1.0
2022-03-14,10.05,10.055,10.05,10.05,23298,201.0,201.1,201.0,201.0,1164.9,0.0,1.0
2022-03-15,10.05,10.05,10.05,10.05,5,201.0,201.0,201.0,201.0,0.25,0.0,1.0
2022-03-16,10.06,10.0621,10.06,10.06,19854,201.2,201.242,201.2,201.2,992.7,0.0,1.0
2022-03-17,10.06,10.06,10.06,10.06,2,201.2,201.2,201.2,201.2,0.1,0.0,1.0
2022-03-18,10.05,10.05,10.05,10.05,157,201.0,201.0,201.0,201.0,7.85,0.0,1.0
2022-03-21,10.06,10.065,10.06,10.065,758,201.2,201.3,201.2,201.3,37.9,0.0,1.0
2022-03-22,10.06,10.07,10.06,10.07,4151,201.2,201.4,201.2,201.4,207.55,0.0,1.0
2022-03-23,10.06,10.06,10.06,10.06,150012,201.2,201.2,201.2,201.2,7500.6,0.0,1.0
2022-03-24,10.06,10.06,10.06,10.06,83,201.2,201.2,201.2,201.2,4.15,0.0,1.0
2022-03-25,10.0665,10.0665,10.0665,10.0665,200,201.33,201.33,201.33,201.33,10,0.0,1.0
2022-03-28,10.0739,10.075,10.0659,10.0659,5654,201.478,201.5,201.318,201.318,282.7,0.0,1.0
2022-03-29,10.0739,10.0739,10.0739,10.0739,0,201.478,201.478,201.478,201.478,0,0.0,1.0
2022-03-30,10.07,10.0799,10.07,10.0799,1182,201.4,201.598,201.4,201.598,59.1,0.0,1.0
2022-03-31,10.09,10.09,10.07,10.07,38343,201.8,201.8,201.4,201.4,1917.15,0.0,1.0
2022-04-01,10.09,10.09,10.09,10.09,9,201.8,201.8,201.8,201.8,0.45,0.0,1.0
2022-04-04,10.08,10.085,10.08,10.08,100049,201.6,201.7,201.6,201.6,5002.45,0.0,1.0
2022-04-05,10.09,10.09,10.085,10.085,50643,201.8,201.8,201.7,201.7,2532.15,0.0,1.0
2022-04-06,10.08,10.09,10.08,10.08,122660,201.6,201.8,201.6,201.6,6133,0.0,1.0
2022-04-07,10.095,10.1,10.09,10.095,366798,201.9,202.0,201.8,201.9,18339.9,0.0,1.0
2022-04-08,10.0985,10.13,10.085,10.09,594169,201.97,202.6,201.7,201.8,29708.45,0.0,1.0
2022-04-11,10.095,10.105,10.09,10.09,793986,201.9,202.1,201.8,201.8,39699.3,0.0,1.0
2022-04-12,10.09,10.1,10.09,10.09,96596,201.8,202.0,201.8,201.8,4829.8,0.0,1.0
2022-04-13,10.1,10.1,10.09,10.09,40849,202.0,202.0,201.8,201.8,2042.45,0.0,1.0
2022-04-14,10.09,10.1,10.08,10.1,67412,201.8,202.0,201.6,202.0,3370.6,0.0,1.0
2022-04-18,10.08,10.1,10.08,10.1,10829,201.6,202.0,201.6,202.0,541.45,0.0,1.0
2022-04-19,10.09,10.11,10.09,10.1,200000,201.8,202.2,201.8,202.0,10000,0.0,1.0
2022-04-20,10.0996,10.11,10.09,10.09,357779,201.992,202.2,201.8,201.8,17888.95,0.0,1.0
2022-04-21,10.07,10.09,10.07,10.09,39166,201.4,201.8,201.4,201.8,1958.3,0.0,1.0
2022-04-22,10.09,10.09,10.08,10.08,13095,201.8,201.8,201.6,201.6,654.75,0.0,1.0
2022-04-25,10.081,10.09,10.08,10.08,20845,201.62,201.8,201.6,201.6,1042.25,0.0,1.0
2022-04-26,10.15,10.29,10.075,10.0799,166403,203.0,205.8,201.5,201.598,8320.15,0.0,1.0
2022-04-27,10.12,10.1899,10.11,10.15,38224,202.4,203.798,202.2,203.0,1911.2,0.0,1.0
2022-04-28,10.1001,10.15,10.09,10.12,127414,202.002,203.0,201.8,202.4,6370.7,0.0,1.0
2022-04-29,10.1,10.11,10.1,10.11,18281,202.0,202.2,202.0,202.2,914.05,0.0,1.0
2022-05-02,10.1,10.11,10.1,10.107,19195,202.0,202.2,202.0,202.14,959.75,0.0,1.0
2022-05-03,10.13,10.13,10.1,10.1,25689,202.6,202.6,202.0,202.0,1284.45,0.0,1.0
2022-05-04,10.1001,10.1192,10.1,10.11,108613,202.002,202.384,202.0,202.2,5430.65,0.0,1.0
2022-05-05,10.1,10.102,10.09,10.102,3170,202.0,202.04,201.8,202.04,158.5,0.0,1.0
2022-05-06,10.08,10.1,10.08,10.0997,13148,201.6,202.0,201.6,201.994,657.4,0.0,1.0
2022-05-09,10.07,10.084,10.06,10.084,31065,201.4,201.68,201.2,201.68,1553.25,0.0,1.0
2022-05-10,10.06,10.09,10.06,10.07,70689,201.2,201.8,201.2,201.4,3534.45,0.0,1.0
2022-05-11,10.04,10.06,10.04,10.06,71711,200.8,201.2,200.8,201.2,3585.55,0.0,1.0
2022-05-12,10.08,10.08,10.0201,10.03,28750,201.6,201.6,200.402,200.6,1437.5,0.0,1.0
2022-05-13,10.02,10.07,10.02,10.0276,1350,200.4,201.4,200.4,200.552,67.5,0.0,1.0
2022-05-16,10.02,10.02,10.02,10.02,307,200.4,200.4,200.4,200.4,15.35,0.0,1.0
2022-05-17,10.02,10.06,10.02,10.06,12755,200.4,201.2,200.4,201.2,637.75,0.0,1.0
2022-05-18,10.04,10.04,10.04,10.04,553,200.8,200.8,200.8,200.8,27.65,0.0,1.0
2022-05-19,10.04,10.05,10.03,10.04,9155,200.8,201.0,200.6,200.8,457.75,0.0,1.0
2022-05-20,10.0302,10.04,10.0284,10.0301,57325,200.604,200.8,200.568,200.602,2866.25,0.0,1.0
2022-05-23,10.03,10.03,10.03,10.03,109,200.6,200.6,200.6,200.6,5.45,0.0,1.0
2022-05-24,10.04,10.0401,10.035,10.0401,10343,200.8,200.802,200.7,200.802,517.15,0.0,1.0
2022-05-25,10.05,10.08,10.04,10.04,23124,201.0,201.6,200.8,200.8,1156.2,0.0,1.0
2022-05-26,10.05,10.05,10.05,10.05,18,201.0,201.0,201.0,201.0,0.9,0.0,1.0
2022-05-27,10.05,10.05,10.05,10.05,1,201.0,201.0,201.0,201.0,0.05,0.0,1.0
2022-05-31,10.06,10.075,10.06,10.06,5420,201.2,201.5,201.2,201.2,271,0.0,1.0
2022-06-01,10.06,10.06,10.06,10.06,1013,201.2,201.2,201.2,201.2,50.65,0.0,1.0
2022-06-02,10.075,10.075,10.075,10.075,432,201.5,201.5,201.5,201.5,21.6,0.0,1.0
2022-06-03,10.07,10.07,10.07,10.07,467,201.4,201.4,201.4,201.4,23.35,0.0,1.0
2022-06-06,10.07,10.08,10.07,10.07,1310,201.4,201.6,201.4,201.4,65.5,0.0,1.0
2022-06-07,10.07,10.07,10.07,10.07,64,201.4,201.4,201.4,201.4,3.2,0.0,1.0
2022-06-08,10.07,10.09,10.07,10.09,6596,201.4,201.8,201.4,201.8,329.8,0.0,1.0
2022-06-09,10.07,10.07,10.07,10.07,792,201.4,201.4,201.4,201.4,39.6,0.0,1.0
2022-06-10,10.07,10.07,10.07,10.07,525,201.4,201.4,201.4,201.4,26.25,0.0,1.0
2022-06-13,10.08,10.08,10.07,10.08,22062,201.6,201.6,201.4,201.6,1103.1,0.0,1.0
2022-06-14,10.09,10.09,10.07,10.07,1857,201.8,201.8,201.4,201.4,92.85,0.0,1.0
2022-06-15,10.08,10.08,10.08,10.08,3690,201.6,201.6,201.6,201.6,184.5,0.0,1.0
2022-06-16,10.07,10.0728,10.07,10.0728,351,201.4,201.456,201.4,201.456,17.55,0.0,1.0
2022-06-17,10.09,10.09,10.07,10.07,616,201.8,201.8,201.4,201.4,30.8,0.0,1.0
2022-06-21,10.09,10.09,10.09,10.09,12,201.8,201.8,201.8,201.8,0.6,0.0,1.0
2022-06-22,10.09,10.09,10.07,10.07,37574,201.8,201.8,201.4,201.4,1878.7,0.0,1.0
2022-06-23,10.08,10.08,10.08,10.08,326,201.6,201.6,201.6,201.6,16.3,0.0,1.0
2022-06-24,10.08,10.08,10.08,10.08,0,201.6,201.6,201.6,201.6,0,0.0,1.0
2022-06-27,10.08,10.08,10.08,10.08,10204,201.6,201.6,201.6,201.6,510.2,0.0,1.0
2022-06-28,10.0827,10.0827,10.0827,10.0827,1001,201.654,201.654,201.654,201.654,50.05,0.0,1.0
2022-06-29,10.0827,10.0827,10.0827,10.0827,30,201.654,201.654,201.654,201.654,1.5,0.0,1.0
2022-06-30,10.08,10.08,10.08,10.08,452,201.6,201.6,201.6,201.6,22.6,0.0,1.0
2022-07-01,10.09,10.09,10.09,10.09,77972,201.8,201.8,201.8,201.8,3898.6,0.0,1.0
2022-07-05,10.1,10.1,10.09,10.095,80387,202.0,202.0,201.8,201.9,4019.35,0.0,1.0
2022-07-06,10.12,10.1282,10.1,10.1,10415,202.4,202.564,202.0,202.0,520.75,0.0,1.0
2022-07-07,10.12,10.13,10.12,10.13,924,202.4,202.6,202.4,202.6,46.2,0.0,1.0
2022-07-08,10.125,10.125,10.12,10.12,1173,202.5,202.5,202.4,202.4,58.65,0.0,1.0
2022-07-11,10.15,10.15,10.13,10.13,6520,203.0,203.0,202.6,202.6,326,0.0,1.0
2022-07-12,10.15,10.15,10.15,10.15,2,203.0,203.0,203.0,203.0,0.1,0.0,1.0
2022-07-13,10.14,10.15,10.14,10.15,408,202.8,203.0,202.8,203.0,20.4,0.0,1.0
2022-07-14,10.14,10.14,10.14,10.14,0,202.8,202.8,202.8,202.8,0,0.0,1.0
2022-07-15,10.14,10.14,10.14,10.14,24,202.8,202.8,202.8,202.8,1.2,0.0,1.0
2022-07-18,10.14,10.14,10.14,10.14,73,202.8,202.8,202.8,202.8,3.65,0.0,1.0
2022-07-19,10.13,10.13,10.13,10.13,310,202.6,202.6,202.6,202.6,15.5,0.0,1.0
2022-07-20,10.13,10.13,10.13,10.13,693,202.6,202.6,202.6,202.6,34.65,0.0,1.0
2022-07-21,10.13,10.13,10.13,10.13,514,202.6,202.6,202.6,202.6,25.7,0.0,1.0
2022-07-22,10.15,10.15,10.15,10.15,135,203.0,203.0,203.0,203.0,6.75,0.0,1.0
2022-07-25,10.13,10.1354,10.13,10.1354,795,202.6,202.708,202.6,202.708,39.75,0.0,1.0
2022-07-26,10.13,10.13,10.13,10.13,12,202.6,202.6,202.6,202.6,0.6,0.0,1.0
2022-07-27,10.13,10.13,10.13,10.13,24,202.6,202.6,202.6,202.6,1.2,0.0,1.0
2022-07-28,10.13,10.13,10.13,10.13,93,202.6,202.6,202.6,202.6,4.65,0.0,1.0
2022-07-29,10.14,10.14,10.14,10.14,534,202.8,202.8,202.8,202.8,26.7,0.0,1.0
2022-08-01,10.14,10.14,10.14,10.14,158,202.8,202.8,202.8,202.8,7.9,0.0,1.0
2022-08-02,10.14,10.14,10.14,10.14,102,202.8,202.8,202.8,202.8,5.1,0.0,1.0
2022-08-03,10.15,10.16,10.15,10.15,7009,203.0,203.2,203.0,203.0,350.45,0.0,1.0
2022-08-04,10.17,10.17,10.17,10.17,501,203.4,203.4,203.4,203.4,25.05,0.0,1.0
2022-08-05,10.17,10.17,10.17,10.17,120,203.4,203.4,203.4,203.4,6,0.0,1.0
2022-08-08,10.17,10.17,10.17,10.17,268,203.4,203.4,203.4,203.4,13.4,0.0,1.0
2022-08-09,10.13,10.14,10.115,10.14,30505,202.6,202.8,202.3,202.8,1525.25,0.0,1.0
2022-08-10,10.16,10.16,10.16,10.16,513,203.2,203.2,203.2,203.2,25.65,0.0,1.0
2022-08-11,10.16,10.16,10.16,10.16,1622,203.2,203.2,203.2,203.2,81.1,0.0,1.0
2022-08-12,10.1604,10.1604,10.1604,10.1604,550,203.208,203.208,203.208,203.208,27.5,0.0,1.0
2022-08-15,10.1604,10.1604,10.1604,10.1604,63,203.208,203.208,203.208,203.208,3.15,0.0,1.0
2022-08-16,10.18,10.18,10.18,10.18,121,203.6,203.6,203.6,203.6,6.05,0.0,1.0
2022-08-17,10.18,10.18,10.18,10.18,540,203.6,203.6,203.6,203.6,27,0.0,1.0
2022-08-18,10.19,10.2,10.19,10.19,5637,203.8,204.0,203.8,203.8,281.85,0.0,1.0
2022-08-19,10.185,10.19,10.185,10.19,1794,203.7,203.8,203.7,203.8,89.7,0.0,1.0
2022-08-22,10.19,10.19,10.19,10.19,1021,203.8,203.8,203.8,203.8,51.05,0.0,1.0
2022-08-23,10.19,10.19,10.19,10.19,49,203.8,203.8,203.8,203.8,2.45,0.0,1.0
2022-08-24,10.19,10.19,10.185,10.19,19368,203.8,203.8,203.7,203.8,968.4,0.0,1.0
2022-08-25,10.2199,10.2199,10.2199,10.2199,1801,204.398,204.398,204.398,204.398,90.05,0.0,1.0
2022-08-26,10.18,10.18,10.18,10.18,2707,203.6,203.6,203.6,203.6,135.35,0.0,1.0
2022-08-29,10.18,10.18,10.18,10.18,8,203.6,203.6,203.6,203.6,0.4,0.0,1.0
2022-08-30,10.18,10.18,10.18,10.18,1,203.6,203.6,203.6,203.6,0.05,0.0,1.0
2022-08-31,10.18,10.18,10.18,10.18,6,203.6,203.6,203.6,203.6,0.3,0.0,1.0
2022-09-01,10.2,10.24,10.2,10.24,700,204.0,204.8,204.0,204.8,35,0.0,1.0
2022-09-02,10.2,10.2,10.2,10.2,0,204.0,204.0,204.0,204.0,0,0.0,1.0
2022-09-06,10.2,10.2,10.2,10.2,3177,204.0,204.0,204.0,204.0,158.85,0.0,1.0
2022-09-07,10.2,10.2,10.2,10.2,0,204.0,204.0,204.0,204.0,0,0.0,1.0
2022-09-08,10.2,10.2,10.2,10.2,3674,204.0,204.0,204.0,204.0,183.7,0.0,1.0
2022-09-09,10.2,10.2054,10.19,10.2054,48523,204.0,204.108,203.8,204.108,2426.15,0.0,1.0
2022-09-12,10.2,10.2,10.2,10.2,4006,204.0,204.0,204.0,204.0,200.3,0.0,1.0
2022-09-13,10.2,10.2012,10.195,10.2012,9925,204.0,204.024,203.9,204.024,496.25,0.0,1.0
2022-09-14,10.2,10.2,10.17,10.2,13888,204.0,204.0,203.4,204.0,694.4,0.0,1.0
2022-09-15,10.2,10.2,10.2,10.2,1,204.0,204.0,204.0,204.0,0.05,0.0,1.0
2022-09-16,10.17,10.2,10.17,10.2,5000,203.4,204.0,203.4,204.0,250,0.0,1.0
2022-09-19,10.18,10.18,10.18,10.18,5507,203.6,203.6,203.6,203.6,275.35,0.0,1.0
2022-09-20,10.18,10.18,10.18,10.18,100,203.6,203.6,203.6,203.6,5,0.0,1.0
2022-09-21,10.18,10.18,10.18,10.18,5,203.6,203.6,203.6,203.6,0.25,0.0,1.0
2022-09-22,10.18,10.18,10.18,10.18,3805,203.6,203.6,203.6,203.6,190.25,0.0,1.0
2022-09-23,10.1819,10.1819,10.1819,10.1819,1061,203.638,203.638,203.638,203.638,53.05,0.0,1.0
2022-09-26,10.185,10.185,10.18,10.18,5129,203.7,203.7,203.6,203.6,256.45,0.0,1.0
2022-09-27,10.18,10.19,10.18,10.19,5305,203.6,203.8,203.6,203.8,265.25,0.0,1.0
2022-09-28,10.17,10.17,10.17,10.17,6295,203.4,203.4,203.4,203.4,314.75,0.0,1.0
2022-09-29,10.17,10.17,10.17,10.17,300,203.4,203.4,203.4,203.4,15,0.0,1.0
2022-09-30,10.1901,10.1901,10.1901,10.1901,880,203.802,203.802,203.802,203.802,44,0.0,1.0
2022-10-03,10.19,10.19,10.17,10.19,7314,203.8,203.8,203.4,203.8,365.7,0.0,1.0
2022-10-04,10.19,10.19,10.19,10.19,1,203.8,203.8,203.8,203.8,0.05,0.0,1.0
2022-10-05,10.19,10.19,10.19,10.19,200,203.8,203.8,203.8,203.8,10,0.0,1.0
2022-10-06,10.2,10.2,10.19,10.19,1806,204.0,204.0,203.8,203.8,90.3,0.0,1.0
2022-10-07,10.19,10.19,10.19,10.19,900,203.8,203.8,203.8,203.8,45,0.0,1.0
2022-10-10,10.19,10.19,10.19,10.19,0,203.8,203.8,203.8,203.8,0,0.0,1.0
2022-10-11,10.22,10.22,10.22,10.22,201,204.4,204.4,204.4,204.4,10.05,0.0,1.0
2022-10-12,10.23,10.238,10.23,10.23,5900,204.6,204.76,204.6,204.6,295,0.0,1.0
2022-10-13,10.225,10.25,10.225,10.25,1660,204.5,205.0,204.5,205.0,83,0.0,1.0
2022-10-14,10.23,10.23,10.23,10.23,1000,204.6,204.6,204.6,204.6,50,0.0,1.0
2022-10-17,10.23,10.23,10.23,10.23,2504,204.6,204.6,204.6,204.6,125.2,0.0,1.0
2022-10-18,10.2485,10.25,10.23,10.2329,21230,204.97,205.0,204.6,204.658,1061.5,0.0,1.0
2022-10-19,10.26,10.26,10.24,10.2487,20770,205.2,205.2,204.8,204.974,1038.5,0.0,1.0
2022-10-20,10.15,10.17,10.15,10.15,13901,203.0,203.4,203.0,203.0,695.05,0.0,1.0
2022-10-21,9.07,9.74,9.05,9.6,24594,181.4,194.8,181.0,192.0,1229.7,0.0,1.0
2022-10-24,8.28,9.0298,8.18,9.0289,13507,165.6,180.596,163.6,180.578,675.35,0.0,1.0
2022-10-25,8.28,8.4,8.11,8.2,9156,165.6,168.0,162.2,164.0,457.8,0.0,1.0
2022-10-26,8.31,8.4,8.22,8.38,21312,166.2,168.0,164.4,167.6,1065.6,0.0,1.0
2022-10-27,8.3,8.95,6.52,8.48,53087,166.0,179.0,130.4,169.6,2654.35,0.0,1.0
2022-10-28,11.95,21.42,7.81,7.955,1176367,239.0,428.4,156.2,159.1,58818.35,0.0,1.0
2022-10-31,6.5,12.13,6.48,9.0,215588,130.0,242.6,129.6,180.0,10779.4,0.0,1.0
2022-11-01,5.11,7.5,4.75,6.57,121906,102.2,150.0,95.0,131.4,6095.3,0.0,1.0
2022-11-02,4.66,5.307,4.45,5.0,40393,93.2,106.14,89.0,100.0,2019.65,0.0,1.0
2022-11-03,3.625,4.98,3.61,4.66,72807,72.5,99.6,72.2,93.2,3640.35,0.0,1.0
2022-11-04,3.19,4.15,3.12,3.8,85609,63.8,83.0,62.4,76.0,4280.45,0.0,1.0
2022-11-07,2.86,3.9,2.45,3.9,154015,57.2,78.0,49.0,78.0,7700.75,0.0,1.0
2022-11-08,2.37,3.0,2.18,3.0,94404,47.4,60.0,43.6,60.0,4720.2,0.0,1.0
2022-11-09,2.29,2.74,2.27,2.66,38259,45.8,54.8,45.4,53.2,1912.95,0.0,1.0
2022-11-10,2.5,2.6,2.25,2.25,197240,50.0,52.0,45.0,45.0,9862,0.0,1.0
2022-11-11,2.2877,2.66,2.18,2.66,101260,45.754,53.2,43.6,53.2,5063,0.0,1.0
2022-11-14,2.1836,2.4832,2.0,2.45,88340,43.672,49.664,40.0,49.0,4417,0.0,1.0
2022-11-15,2.1701,2.38,2.0787,2.21,142756,43.402,47.6,41.574,44.2,7137.8,0.0,1.0
2022-11-16,2.1916,2.25,2.02,2.2,54333,43.832,45.0,40.4,44.0,2716.65,0.0,1.0
2022-11-17,2.25,2.29,2.1,2.1633,82782,45.0,45.8,42.0,43.266,4139.1,0.0,1.0
2022-11-18,2.3,2.4399,2.2,2.29,89828,46.0,48.798,44.0,45.8,4491.4,0.0,1.0
2022-11-21,2.27,2.6292,2.17,2.37,323738,45.4,52.584,43.4,47.4,16186.9,0.0,1.0
2022-11-22,2.13,2.35,2.08,2.35,63686,42.6,47.0,41.6,47.0,3184.3,0.0,1.0
2022-11-23,2.1201,2.15,1.98,2.1,114081,42.402,43.0,39.6,42.0,5704.05,0.0,1.0
2022-11-25,2.1446,2.15,2.01,2.15,49176,42.892,43.0,40.2,43.0,2458.8,0.0,1.0
2022-11-28,2.05,2.15,2.01,2.15,54656,41.0,43.0,40.2,43.0,2732.8,0.0,1.0
2022-11-29,1.73,2.09,1.6855,2.09,197094,34.6,41.8,33.71,41.8,9854.7,0.0,1.0
2022-11-30,1.8499,1.8499,1.71,1.83,46487,36.998,36.998,34.2,36.6,2324.35,0.0,1.0
2022-12-01,2.08,2.09,1.8216,1.84,82667,41.6,41.8,36.432,36.8,4133.35,0.0,1.0
2022-12-02,1.95,2.0961,1.85,2.055,41886,39.0,41.922,37.0,41.1,2094.3,0.0,1.0
2022-12-05,1.78,2.0,1.75,2.0,57530,35.6,40.0,35.0,40.0,2876.5,0.0,1.0
2022-12-06,1.82,1.8601,1.6001,1.8601,43685,36.4,37.202,32.002,37.202,2184.25,0.0,1.0
2022-12-07,1.77,1.85,1.7676,1.85,12147,35.4,37.0,35.352,37.0,607.35,0.0,1.0
2022-12-08,1.8,1.92,1.76,1.92,44527,36.0,38.4,35.2,38.4,2226.35,0.0,1.0
2022-12-09,1.84,1.9,1.78,1.78,20119,36.8,38.0,35.6,35.6,1005.95,0.0,1.0
2022-12-12,1.75,1.96,1.73,1.955,20740,35.0,39.2,34.6,39.1,1037,0.0,1.0
2022-12-13,1.71,1.96,1.63,1.78,44516,34.2,39.2,32.6,35.6,2225.8,0.0,1.0
2022-12-14,1.77,1.82,1.71,1.71,11896,35.4,36.4,34.2,34.2,594.8,0.0,1.0
2022-12-15,1.61,1.83,1.61,1.8,30126,32.2,36.6,32.2,36.0,1506.3,0.0,1.0
2022-12-16,1.03,1.9,1.03,1.9,90951,20.6,38.0,20.6,38.0,4547.55,0.0,1.0
2022-12-19,1.1,1.2699,1.1,1.16,110060,22.0,25.398,22.0,23.2,5503,0.0,1.0
2022-12-20,1.27,1.3799,1.129,1.1899,43228,25.4,27.598,22.58,23.798,2161.4,0.0,1.0
2022-12-21,1.32,1.3899,1.31,1.38,21598,26.4,27.798,26.2,27.6,1079.9,0.0,1.0
2022-12-22,1.24,1.5,1.23,1.5,35204,24.8,30.0,24.6,30.0,1760.2,0.0,1.0
2022-12-23,1.39,1.47,1.2,1.2,42340,27.8,29.4,24.0,24.0,2117,0.0,1.0
2022-12-27,1.5,1.63,1.45,1.63,30048,30.0,32.6,29.0,32.6,1502.4,0.0,1.0
2022-12-28,1.39,1.55,1.3517,1.44,23863,27.8,31.0,27.034,28.8,1193.15,0.0,1.0
2022-12-29,1.335,1.62,1.32,1.62,36342,26.7,32.4,26.4,32.4,1817.1,0.0,1.0
2022-12-30,1.5313,1.5999,1.35,1.4,82647,30.626,31.998,27.0,28.0,4132.35,0.0,1.0
2023-01-03,1.9819,2.0,1.575,1.82,91099,39.638,40.0,31.5,36.4,4554.95,0.0,1.0
2023-01-04,1.84,2.03,1.7834,2.0,49907,36.8,40.6,35.668,40.0,2495.35,0.0,1.0
2023-01-05,1.94,1.99,1.71,1.8181,37551,38.8,39.8,34.2,36.362,1877.55,0.0,1.0
2023-01-06,1.92,1.98,1.76,1.95,35576,38.4,39.6,35.2,39.0,1778.8,0.0,1.0
2023-01-09,1.8301,1.975,1.745,1.9701,56249,36.602,39.5,34.9,39.402,2812.45,0.0,1.0
2023-01-10,1.8701,1.93,1.7601,1.88,41432,37.402,38.6,35.202,37.6,2071.6,0.0,1.0
2023-01-11,1.82,1.9231,1.82,1.9,62958,36.4,38.462,36.4,38.0,3147.9,0.0,1.0
2023-01-12,1.87,1.9,1.81,1.81,42951,37.4,38.0,36.2,36.2,2147.55,0.0,1.0
2023-01-13,1.83,1.9,1.8132,1.87,44065,36.6,38.0,36.264,37.4,2203.25,0.0,1.0
2023-01-17,1.91,1.93,1.8,1.88,59828,38.2,38.6,36.0,37.6,2991.4,0.0,1.0
2023-01-18,1.87,1.9002,1.8,1.9002,35674,37.4,38.004,36.0,38.004,1783.7,0.0,1.0
2023-01-19,1.84,1.8699,1.76,1.8699,27485,36.8,37.398,35.2,37.398,1374.25,0.0,1.0
2023-01-20,1.8199,1.84,1.7601,1.7708,14555,36.398,36.8,35.202,35.416,727.75,0.0,1.0
2023-01-23,1.72,1.85,1.69,1.85,36827,34.4,37.0,33.8,37.0,1841.35,0.0,1.0
2023-01-24,1.68,1.78,1.6201,1.71,30826,33.6,35.6,32.402,34.2,1541.3,0.0,1.0
2023-01-25,1.69,1.78,1.63,1.6315,21686,33.8,35.6,32.6,32.63,1084.3,0.0,1.0
2023-01-26,1.6,1.7435,1.55,1.7,54651,32.0,34.87,31.0,34.0,2732.55,0.0,1.0
2023-01-27,1.58,1.69,1.55,1.57,37484,31.6,33.8,31.0,31.4,1874.2,0.0,1.0
2023-01-30,1.65,1.69,1.515,1.57,74592,33.0,33.8,30.3,31.4,3729.6,0.0,1.0
2023-01-31,1.86,1.95,1.75,1.87,338744,37.2,39.0,35.0,37.4,16937.2,0.0,1.0
2023-02-01,1.65,1.87,1.65,1.87,133327,33.0,37.4,33.0,37.4,6666.35,0.0,1.0
2023-02-02,1.5,1.65,1.49,1.65,79094,30.0,33.0,29.8,33.0,3954.7,0.0,1.0
2023-02-03,1.51,1.61,1.4372,1.61,152394,30.2,32.2,28.744,32.2,7619.7,0.0,1.0
2023-02-06,1.395,1.55,1.353,1.48,111771,27.9,31.0,27.06,29.6,5588.55,0.0,1.0
2023-02-07,1.41,1.55,1.32,1.43,354166,28.2,31.0,26.4,28.6,17708.3,0.0,1.0
2023-02-08,1.642,1.7,1.33,1.385,727251,32.84,34.0,26.6,27.7,36362.55,0.0,1.0
2023-02-09,1.66,1.85,1.45,1.72,413895,33.2,37.0,29.0,34.4,20694.75,0.0,1.0
2023-02-10,1.57,1.71,1.5,1.62,151311,31.4,34.2,30.0,32.4,7565.55,0.0,1.0
2023-02-13,1.6,1.6678,1.5085,1.63,82593,32.0,33.356,30.17,32.6,4129.65,0.0,1.0
2023-02-14,1.49,1.6,1.44,1.6,85882,29.8,32.0,28.8,32.0,4294.1,0.0,1.0
2023-02-15,1.35,1.52,1.23,1.47,99284,27.0,30.4,24.6,29.4,4964.2,0.0,1.0
2023-02-16,1.44,1.44,1.3001,1.4,95079,28.8,28.8,26.002,28.0,4753.95,0.0,1.0
2023-02-17,1.4499,1.4899,1.36,1.4399,92916,28.998,29.798,27.2,28.798,4645.8,0.0,1.0
2023-02-21,1.362,1.48,1.35,1.48,39136,27.24,29.6,27.0,29.6,1956.8,0.0,1.0
2023-02-22,1.36,1.4825,1.3492,1.37,76367,27.2,29.65,26.984,27.4,3818.35,0.0,1.0
2023-02-23,1.3,1.43,1.2501,1.36,128446,26.0,28.6,25.002,27.2,6422.3,0.0,1.0
2023-02-24,1.3,1.32,1.22,1.3,86115,26.0,26.4,24.4,26.0,4305.75,0.0,1.0
2023-02-27,1.53,1.54,1.3,1.4,187050,30.6,30.8,26.0,28.0,9352.5,0.0,1.0
2023-02-28,1.65,1.65,1.405,1.469,203948,33.0,33.0,28.1,29.38,10197.4,0.0,1.0
2023-03-01,1.78,1.8,1.59,1.66,272430,35.6,36.0,31.8,33.2,13621.5,0.0,1.0
2023-03-02,1.73,1.8211,1.65,1.8,215619,34.6,36.422,33.0,36.0,10780.95,0.0,1.0
2023-03-03,1.706,1.77,1.63,1.76,104780,34.12,35.4,32.6,35.2,5239,0.0,1.0
2023-03-06,1.7,1.73,1.59,1.69,123024,34.0,34.6,31.8,33.8,6151.2,0.0,1.0
2023-03-07,1.5501,1.68,1.5,1.68,106429,31.002,33.6,30.0,33.6,5321.45,0.0,1.0
2023-03-08,1.3601,1.5399,1.3601,1.5399,172860,27.202,30.798,27.202,30.798,8643,0.0,1.0
2023-03-09,1.3699,1.4,1.33,1.36,86152,27.398,28.0,26.6,27.2,4307.6,0.0,1.0
2023-03-10,1.33,1.4099,1.31,1.33,82357,26.6,28.198,26.2,26.6,4117.85,0.0,1.0
2023-03-13,1.45,1.5586,1.305,1.34,43444,29.0,31.172,26.1,26.8,2172.2,0.0,1.0
2023-03-14,1.43,1.55,1.4143,1.4365,70871,28.6,31.0,28.286,28.73,3543.55,0.0,1.0
2023-03-15,1.35,1.54,1.3,1.47,63876,27.0,30.8,26.0,29.4,3193.8,0.0,1.0
2023-03-16,1.2701,1.3299,1.19,1.32,51513,25.402,26.598,23.8,26.4,2575.65,0.0,1.0
2023-03-17,1.34,1.34,1.27,1.3,101579,26.8,26.8,25.4,26.0,5078.95,0.0,1.0
2023-03-20,1.4,1.5199,1.31,1.31,111190,28.0,30.398,26.2,26.2,5559.5,0.0,1.0
2023-03-21,1.44,1.5099,1.36,1.5002,120849,28.8,30.198,27.2,30.004,6042.45,0.0,1.0
2023-03-22,1.37,1.4799,1.37,1.4799,45373,27.4,29.598,27.4,29.598,2268.65,0.0,1.0
2023-03-23,1.3989,1.47,1.37,1.47,31224,27.978,29.4,27.4,29.4,1561.2,0.0,1.0
2023-03-24,1.48,1.55,1.37,1.4,103902,29.6,31.0,27.4,28.0,5195.1,0.0,1.0
2023-03-27,1.78,2.1,1.59,1.73,12393460,35.6,42.0,31.8,34.6,619673,0.0,1.0
2023-03-28,1.69,1.94,1.62,1.8,807035,33.8,38.8,32.4,36.0,40351.75,0.0,1.0
2023-03-29,1.67,1.84,1.51,1.71,615427,33.4,36.8,30.2,34.2,30771.35,0.0,1.0
2023-03-30,1.59,1.7282,1.55,1.67,295698,31.8,34.564,31.0,33.4,14784.9,0.0,1.0
2023-03-31,1.44,1.6249,1.3801,1.53,255463,28.8,32.498,27.602,30.6,12773.15,0.0,1.0
2023-04-03,1.4801,1.509,1.4,1.4,83891,29.602,30.18,28.0,28.0,4194.55,0.0,1.0
2023-04-04,1.4,1.5793,1.3464,1.5,148593,28.0,31.586,26.928,30.0,7429.65,0.0,1.0
2023-04-05,1.34,1.4799,1.3008,1.44,132172,26.8,29.598,26.016,28.8,6608.6,0.0,1.0
2023-04-06,1.3,1.35,1.2,1.34,141814,26.0,27.0,24.0,26.8,7090.7,0.0,1.0
2023-04-10,1.32,1.43,1.3,1.42,130436,26.4,28.6,26.0,28.4,6521.8,0.0,1.0
2023-04-11,1.2993,1.316,1.25,1.286,69560,25.986,26.32,25.0,25.72,3478,0.0,1.0
2023-04-12,1.25,1.3699,1.25,1.36,38110,25.0,27.398,25.0,27.2,1905.5,0.0,1.0
2023-04-13,1.29,1.34,1.21,1.34,102113,25.8,26.8,24.2,26.8,5105.65,0.0,1.0
2023-04-14,1.31,1.3598,1.26,1.26,64244,26.2,27.196,25.2,25.2,3212.2,0.0,1.0
2023-04-17,1.4199,1.42,1.21,1.3,157132,28.398,28.4,24.2,26.0,7856.6,0.0,1.0
2023-04-18,1.55,1.58,1.33,1.49,2479398,31.0,31.6,26.6,29.8,123969.9,0.0,1.0
2023-04-19,1.42,1.55,1.305,1.55,294419,28.4,31.0,26.1,31.0,14720.95,0.0,1.0
2023-04-20,1.4101,1.45,1.3001,1.45,122222,28.202,29.0,26.002,29.0,6111.1,0.0,1.0
2023-04-21,1.31,1.45,1.3,1.45,67556,26.2,29.0,26.0,29.0,3377.8,0.0,1.0
2023-04-24,1.27,1.3599,1.2695,1.31,147625,25.4,27.198,25.39,26.2,7381.25,0.0,1.0
2023-04-25,1.3294,1.35,1.2454,1.2716,77629,26.588,27.0,24.908,25.432,3881.45,0.0,1.0
2023-04-26,1.27,1.32,1.2,1.31,77317,25.4,26.4,24.0,26.2,3865.85,0.0,1.0
2023-04-27,1.165,1.23,1.11,1.19,101201,23.3,24.6,22.2,23.8,5060.05,0.0,1.0
2023-04-28,1.19,1.24,1.04,1.14,173526,23.8,24.8,20.8,22.8,8676.3,0.0,1.0
2023-05-01,1.24,1.27,1.1603,1.17,37918,24.8,25.4,23.206,23.4,1895.9,0.0,1.0
2023-05-02,1.26,1.27,1.18,1.22,104639,25.2,25.4,23.6,24.4,5231.95,0.0,1.0
2023-05-03,1.19,1.2499,1.18,1.24,32289,23.8,24.998,23.6,24.8,1614.45,0.0,1.0
2023-05-04,1.25,1.27,1.15,1.18,44737,25.0,25.4,23.0,23.6,2236.85,0.0,1.0
2023-05-05,1.41,1.42,1.21,1.21,69947,28.2,28.4,24.2,24.2,3497.35,0.0,1.0
2023-05-08,1.551,1.5799,1.37,1.43,155361,31.02,31.598,27.4,28.6,7768.05,0.0,1.0
2023-05-09,1.54,1.57,1.5,1.53,65847,30.8,31.4,30.0,30.6,3292.35,0.0,1.0
2023-05-10,1.51,1.57,1.45,1.5,107572,30.2,31.4,29.0,30.0,5378.6,0.0,1.0
2023-05-11,1.55,1.56,1.5001,1.5011,30837,31.0,31.2,30.002,30.022,1541.85,0.0,1.0
2023-05-12,1.65,1.68,1.48,1.55,85507,33.0,33.6,29.6,31.0,4275.35,0.0,1.0
2023-05-15,1.66,1.7,1.5302,1.65,111065,33.2,34.0,30.604,33.0,5553.25,0.0,1.0
2023-05-16,1.68,1.7,1.59,1.7,32814,33.6,34.0,31.8,34.0,1640.7,0.0,1.0
2023-05-17,1.73,1.73,1.64,1.7,148868,34.6,34.6,32.8,34.0,7443.4,0.0,1.0
2023-05-18,1.83,1.85,1.65,1.69,232759,36.6,37.0,33.0,33.8,11637.95,0.0,1.0
2023-05-19,1.98,2.02,1.7262,1.8,179945,39.6,40.4,34.524,36.0,8997.25,0.0,1.0
2023-05-22,2.14,2.16,1.98,2.0,306542,42.8,43.2,39.6,40.0,15327.1,0.0,1.0
2023-05-23,1.86,2.1899,1.75,2.16,165396,37.2,43.798,35.0,43.2,8269.8,0.0,1.0
2023-05-24,1.93,1.985,1.8299,1.83,62408,38.6,39.7,36.598,36.6,3120.4,0.0,1.0
2023-05-25,2.01,2.0999,1.94,2.0,106122,40.2,41.998,38.8,40.0,5306.1,0.0,1.0
2023-05-26,1.97,1.9999,1.7601,1.98,137670,39.4,39.998,35.202,39.6,6883.5,0.0,1.0
2023-05-30,2.05,2.1,1.9214,1.98,120888,41.0,42.0,38.428,39.6,6044.4,0.0,1.0
2023-05-31,1.895,2.05,1.87,1.99,219982,37.9,41.0,37.4,39.8,10999.1,0.0,1.0
2023-06-01,1.69,2.0236,1.68,1.96,141797,33.8,40.472,33.6,39.2,7089.85,0.0,1.0
2023-06-02,1.52,1.74,1.5,1.74,263950,30.4,34.8,30.0,34.8,13197.5,0.0,1.0
2023-06-05,1.71,1.93,1.55,1.55,954513,34.2,38.6,31.0,31.0,47725.65,0.0,1.0
2023-06-06,1.83,1.9,1.72,1.86,1255306,36.6,38.0,34.4,37.2,62765.3,0.0,1.0
2023-06-07,1.84,1.86,1.65,1.79,680281,36.8,37.2,33.0,35.8,34014.05,0.0,1.0
2023-06-08,1.6,1.94,1.55,1.91,1063140,32.0,38.8,31.0,38.2,53157,0.0,1.0
2023-06-09,1.525,1.66,1.51,1.57,554147,30.5,33.2,30.2,31.4,27707.35,0.0,1.0
2023-06-12,1.6,1.65,1.52,1.52,327473,32.0,33.0,30.4,30.4,16373.65,0.0,1.0
2023-06-13,1.65,1.74,1.52,1.53,307272,33.0,34.8,30.4,30.6,15363.6,0.0,1.0
2023-06-14,1.75,1.87,1.399,1.49,1510654,35.0,37.4,27.98,29.8,75532.7,0.0,1.0
2023-06-15,1.79,1.85,1.6701,1.73,228475,35.8,37.0,33.402,34.6,11423.75,0.0,1.0
2023-06-16,1.79,1.8,1.6,1.75,304393,35.8,36.0,32.0,35.0,15219.65,0.0,1.0
2023-06-20,1.69,1.7799,1.64,1.76,60810,33.8,35.598,32.8,35.2,3040.5,0.0,1.0
2023-06-21,1.6,1.73,1.6,1.67,110950,32.0,34.6,32.0,33.4,5547.5,0.0,1.0
2023-06-22,1.6,1.68,1.53,1.65,142473,32.0,33.6,30.6,33.0,7123.65,0.0,1.0
2023-06-23,1.54,1.65,1.5,1.56,88825,30.8,33.0,30.0,31.2,4441.25,0.0,1.0
2023-06-26,1.54,1.6,1.42,1.53,85146,30.8,32.0,28.4,30.6,4257.3,0.0,1.0
2023-06-27,1.49,1.56,1.43,1.54,44260,29.8,31.2,28.6,30.8,2213,0.0,1.0
2023-06-28,1.47,1.5389,1.42,1.52,42971,29.4,30.778,28.4,30.4,2148.55,0.0,1.0
2023-06-29,1.49,1.5286,1.39,1.4633,42821,29.8,30.572,27.8,29.266,2141.05,0.0,1.0
2023-06-30,1.55,1.5887,1.4519,1.46,17911,31.0,31.774,29.038,29.2,895.55,0.0,1.0
2023-07-03,1.7,1.71,1.55,1.55,64222,34.0,34.2,31.0,31.0,3211.1,0.0,1.0
2023-07-05,1.61,1.7,1.55,1.65,60198,32.2,34.0,31.0,33.0,3009.9,0.0,1.0
2023-07-06,1.63,1.65,1.48,1.525,61987,32.6,33.0,29.6,30.5,3099.35,0.0,1.0
2023-07-07,1.59,1.6199,1.5,1.57,22076,31.8,32.398,30.0,31.4,1103.8,0.0,1.0
2023-07-10,1.4101,1.58,1.39,1.55,106429,28.202,31.6,27.8,31.0,5321.45,0.0,1.0
2023-07-11,1.45,1.48,1.36,1.42,93642,29.0,29.6,27.2,28.4,4682.1,0.0,1.0
2023-07-12,1.35,1.52,1.21,1.5,274829,27.0,30.4,24.2,30.0,13741.45,0.0,1.0
2023-07-13,1.34,1.4122,1.23,1.35,183948,26.8,28.244,24.6,27.0,9197.4,0.0,1.0
2023-07-14,1.31,1.37,1.26,1.27,62229,26.2,27.4,25.2,25.4,3111.45,0.0,1.0
2023-07-17,1.32,1.3701,1.3,1.3,66359,26.4,27.402,26.0,26.0,3317.95,0.0,1.0
2023-07-18,1.4,1.4,1.3,1.3,105648,28.0,28.0,26.0,26.0,5282.4,0.0,1.0
2023-07-19,1.4,1.41,1.3,1.35,31304,28.0,28.2,26.0,27.0,1565.2,0.0,1.0
2023-07-20,1.3,1.4,1.29,1.4,35213,26.0,28.0,25.8,28.0,1760.65,0.0,1.0
2023-07-21,1.27,1.38,1.24,1.38,35383,25.4,27.6,24.8,27.6,1769.15,0.0,1.0
2023-07-24,1.24,1.31,1.15,1.24,108850,24.8,26.2,23.0,24.8,5442.5,0.0,1.0
2023-07-25,1.18,1.29,1.14,1.25,89057,23.6,25.8,22.8,25.0,4452.85,0.0,1.0
2023-07-26,1.17,1.2254,1.12,1.15,58378,23.4,24.508,22.4,23.0,2918.9,0.0,1.0
2023-07-27,1.18,1.2357,1.12,1.2357,42033,23.6,24.714,22.4,24.714,2101.65,0.0,1.0
2023-07-28,1.22,1.27,1.12,1.1408,39919,24.4,25.4,22.4,22.816,1995.95,0.0,1.0
2023-07-31,1.23,1.27,1.181,1.2445,14792,24.6,25.4,23.62,24.89,739.6,0.0,1.0
2023-08-01,1.23,1.2599,1.15,1.21,40400,24.6,25.198,23.0,24.2,2020,0.0,1.0
2023-08-02,1.24,1.26,1.15,1.1777,25819,24.8,25.2,23.0,23.554,1290.95,0.0,1.0
2023-08-03,1.18,1.26,1.131,1.2204,65642,23.6,25.2,22.62,24.408,3282.1,0.0,1.0
2023-08-04,1.23,1.3199,1.15,1.16,106401,24.6,26.398,23.0,23.2,5320.05,0.0,1.0
2023-08-07,1.15,1.23,1.15,1.2,98623,23.0,24.6,23.0,24.0,4931.15,0.0,1.0
2023-08-08,1.11,1.1919,1.1,1.19,59682,22.2,23.838,22.0,23.8,2984.1,0.0,1.0
2023-08-09,1.11,1.1599,1.0665,1.13,26015,22.2,23.198,21.33,22.6,1300.75,0.0,1.0
2023-08-10,1.15,1.15,1.1,1.1,34367,23.0,23.0,22.0,22.0,1718.35,0.0,1.0
2023-08-11,1.11,1.1899,1.11,1.135,31155,22.2,23.798,22.2,22.7,1557.75,0.0,1.0
2023-08-14,1.11,1.155,1.08,1.135,76356,22.2,23.1,21.6,22.7,3817.8,0.0,1.0
2023-08-15,1.11,1.1341,1.05,1.11,79615,22.2,22.682,21.0,22.2,3980.75,0.0,1.0
2023-08-16,1.08,1.12,1.02,1.12,57025,21.6,22.4,20.4,22.4,2851.25,0.0,1.0
2023-08-17,1.1,1.1199,1.05,1.08,55281,22.0,22.398,21.0,21.6,2764.05,0.0,1.0
2023-08-18,1.06,1.1,1.01,1.0643,39144,21.2,22.0,20.2,21.286,1957.2,0.0,1.0
2023-08-21,0.99,1.08,0.9611,1.08,21907,19.8,21.6,19.222,21.6,1095.35,0.0,1.0
2023-08-22,0.82,1.0199,0.809,0.96,79983,16.4,20.398,16.18,19.2,3999.15,0.0,1.0
2023-08-23,0.89,0.94,0.8306,0.835,67177,17.8,18.8,16.612,16.7,3358.85,0.0,1.0
2023-08-24,0.96,0.98,0.92,0.92,25935,19.2,19.6,18.4,18.4,1296.75,0.0,1.0
2023-08-25,1.0199,1.03,0.93,0.94,126730,20.398,20.6,18.6,18.8,6336.5,0.0,1.0
2023-08-28,1.04,1.04,0.997,1.0,19754,20.8,20.8,19.94,20.0,987.7,0.0,1.0
2023-08-29,1.07,1.09,1.01,1.07,13291,21.4,21.8,20.2,21.4,664.55,0.0,1.0
2023-08-30,1.065,1.11,1.03,1.07,31417,21.3,22.2,20.6,21.4,1570.85,0.0,1.0
2023-08-31,1.05,1.1,1.02,1.09,34308,21.0,22.0,20.4,21.8,1715.4,0.0,1.0
2023-09-01,1.06,1.09,0.9925,1.03,30074,21.2,21.8,19.85,20.6,1503.7,0.0,1.0
2023-09-05,1.01,1.08,0.975,1.08,46451,20.2,21.6,19.5,21.6,2322.55,0.0,1.0
2023-09-06,0.97,1.01,0.92,0.99,20907,19.4,20.2,18.4,19.8,1045.35,0.0,1.0
2023-09-07,1.08,1.11,0.94,1.03,21650,21.6,22.2,18.8,20.6,1082.5,0.0,1.0
2023-09-08,1.04,1.1,0.9487,1.06,52803,20.8,22.0,18.974,21.2,2640.15,0.0,1.0
2023-09-11,0.985,1.06,0.9745,1.01,46119,19.7,21.2,19.49,20.2,2305.95,0.0,1.0
2023-09-12,0.95,1.0723,0.95,0.95,98236,19.0,21.446,19.0,19.0,4911.8,0.0,1.0
2023-09-13,0.98,1.079,0.94,0.94,53832,19.6,21.58,18.8,18.8,2691.6,0.0,1.0
2023-09-14,1.02,1.08,0.9696,1.08,49287,20.4,21.6,19.392,21.6,2464.35,0.0,1.0
2023-09-15,1.07,1.07,0.91,1.04,87952,21.4,21.4,18.2,20.8,4397.6,0.0,1.0
2023-09-18,0.9969,1.05,0.9202,1.05,60764,19.938,21.0,18.404,21.0,3038.2,0.0,1.0
2023-09-19,0.99,1.04,0.921,0.967,17643,19.8,20.8,18.42,19.34,882.15,0.0,1.0
2023-09-20,0.9451,1.02,0.9204,0.95,24961,18.902,20.4,18.408,19.0,1248.05,0.0,1.0
2023-09-21,0.94,0.9765,0.87,0.93,52135,18.8,19.53,17.4,18.6,2606.75,0.0,1.0
2023-09-22,0.936,1.04,0.9029,1.03,99875,18.72,20.8,18.058,20.6,4993.75,0.0,1.0
2023-09-25,0.9494,1.0,0.91,0.9731,21755,18.988,20.0,18.2,19.462,1087.75,0.0,1.0
2023-09-26,0.97,0.9841,0.93,0.95,21789,19.4,19.682,18.6,19.0,1089.45,0.0,1.0
2023-09-27,1.07,1.08,0.92,0.98,117878,21.4,21.6,18.4,19.6,5893.9,0.0,1.0
2023-09-28,1.07,1.12,1.03,1.08,96832,21.4,22.4,20.6,21.6,4841.6,0.0,1.0
2023-09-29,1.16,1.1999,1.0,1.02,151863,23.2,23.998,20.0,20.4,7593.15,0.0,1.0
2023-10-02,1.15,1.1999,1.08,1.13,60524,23.0,23.998,21.6,22.6,3026.2,0.0,1.0
2023-10-03,1.2,1.2,1.08,1.09,51916,24.0,24.0,21.6,21.8,2595.8,0.0,1.0
2023-10-04,1.2,1.2,1.1041,1.18,57311,24.0,24.0,22.082,23.6,2865.55,0.0,1.0
2023-10-05,1.14,1.21,1.0989,1.21,22444,22.8,24.2,21.978,24.2,1122.2,0.0,1.0
2023-10-06,1.15,1.2,1.0,1.1698,115474,23.0,24.0,20.0,23.396,5773.7,0.0,1.0
2023-10-09,1.17,1.2,1.1,1.1001,29091,23.4,24.0,22.0,22.002,1454.55,0.0,1.0
2023-10-10,1.24,1.24,1.14,1.1513,49411,24.8,24.8,22.8,23.026,2470.55,0.0,1.0
2023-10-11,1.22,1.25,1.18,1.23,63601,24.4,25.0,23.6,24.6,3180.05,0.0,1.0
2023-10-12,1.21,1.2377,1.17,1.215,41949,24.2,24.754,23.4,24.3,2097.45,0.0,1.0
2023-10-13,1.22,1.2399,1.18,1.2399,44785,24.4,24.798,23.6,24.798,2239.25,0.0,1.0
2023-10-16,1.23,1.32,1.2,1.22,155445,24.6,26.4,24.0,24.4,7772.25,0.0,1.0
2023-10-17,1.18,1.25,1.16,1.18,79463,23.6,25.0,23.2,23.6,3973.15,0.0,1.0
2023-10-18,1.25,1.29,1.19,1.29,104368,25.0,25.8,23.8,25.8,5218.4,0.0,1.0
2023-10-19,1.19,1.26,1.18,1.26,50287,23.8,25.2,23.6,25.2,2514.35,0.0,1.0
2023-10-20,1.21,1.245,1.17,1.17,36134,24.2,24.9,23.4,23.4,1806.7,0.0,1.0
2023-10-23,1.3599,1.36,1.21,1.23,122328,27.198,27.2,24.2,24.6,6116.4,0.0,1.0
2023-10-24,1.3,1.31,1.22,1.31,76774,26.0,26.2,24.4,26.2,3838.7,0.0,1.0
2023-10-25,1.24,1.34,1.18,1.34,58779,24.8,26.8,23.6,26.8,2938.95,0.0,1.0
2023-10-26,1.31,1.34,1.17,1.34,77258,26.2,26.8,23.4,26.8,3862.9,0.0,1.0
2023-10-27,1.33,1.38,1.25,1.34,93994,26.6,27.6,25.0,26.8,4699.7,0.0,1.0
2023-10-30,1.335,1.38,1.27,1.38,139251,26.7,27.6,25.4,27.6,6962.55,0.0,1.0
2023-10-31,1.205,1.32,1.1901,1.32,125952,24.1,26.4,23.802,26.4,6297.6,0.0,1.0
2023-11-01,1.21,1.26,1.14,1.23,67928,24.2,25.2,22.8,24.6,3396.4,0.0,1.0
2023-11-02,0.98695,1.29,0.98,1.2,113221,19.739,25.8,19.6,24.0,5661.05,0.0,1.0
2023-11-03,0.9701,1.1399,0.9,1.0,384961,19.402,22.798,18.0,20.0,19248.05,0.0,1.0
2023-11-06,1.02,1.0813,0.95,0.99,138470,20.4,21.626,19.0,19.8,6923.5,0.0,1.0
2023-11-07,1.02,1.1,1.01,1.1,107711,20.4,22.0,20.2,22.0,5385.55,0.0,1.0
2023-11-08,1.03,1.0699,0.97,1.05,113646,20.6,21.398,19.4,21.0,5682.3,0.0,1.0
2023-11-09,1.03,1.07,0.9858,1.07,223425,20.6,21.4,19.716,21.4,11171.25,0.0,1.0
2023-11-10,1.1,1.12,1.0,1.07,222658,22.0,22.4,20.0,21.4,11132.9,0.0,1.0
2023-11-13,1.08,1.136,1.02,1.11,136170,21.6,22.72,20.4,22.2,6808.5,0.0,1.0
2023-11-14,1.16,1.18,1.05,1.07,191905,23.2,23.6,21.0,21.4,9595.25,0.0,1.0
2023-11-15,1.24,1.28,1.1101,1.15,167748,24.8,25.6,22.202,23.0,8387.4,0.0,1.0
2023-11-16,1.29,1.31,1.25,1.29,120481,25.8,26.2,25.0,25.8,6024.05,0.0,1.0
2023-11-17,1.22,1.33,1.2,1.33,95215,24.4,26.6,24.0,26.6,4760.75,0.0,1.0
2023-11-20,1.16,1.24,1.1109,1.24,141854,23.2,24.8,22.218,24.8,7092.7,0.0,1.0
2023-11-21,1.17,1.3,1.12,1.3,141657,23.4,26.0,22.4,26.0,7082.85,0.0,1.0
2023-11-22,1.17,1.21,1.14,1.16,63680,23.4,24.2,22.8,23.2,3184,0.0,1.0
2023-11-24,1.16,1.2,1.13,1.16,23998,23.2,24.0,22.6,23.2,1199.9,0.0,1.0
2023-11-27,1.16,1.18,1.1,1.14,95192,23.2,23.6,22.0,22.8,4759.6,0.0,1.0
2023-11-28,1.125,1.1754,1.08,1.17,82658,22.5,23.508,21.6,23.4,4132.9,0.0,1.0
2023-11-29,1.15,1.18,1.1,1.15,79051,23.0,23.6,22.0,23.0,3952.55,0.0,1.0
2023-11-30,1.17,1.2025,1.13,1.13,66351,23.4,24.05,22.6,22.6,3317.55,0.0,1.0
2023-12-01,1.15,1.19,1.1,1.19,61292,23.0,23.8,22.0,23.8,3064.6,0.0,1.0
2023-12-04,1.2,1.28,1.13,1.18,328247,24.0,25.6,22.6,23.6,16412.35,0.0,1.0
2023-12-05,1.14,1.2,1.115,1.2,116825,22.8,24.0,22.3,24.0,5841.25,0.0,1.0
2023-12-06,1.06,1.15,1.05,1.14,63110,21.2,23.0,21.0,22.8,3155.5,0.0,1.0
2023-12-07,1.05,1.095,1.01,1.05,57771,21.0,21.9,20.2,21.0,2888.55,0.0,1.0
2023-12-08,1.04,1.08,1.0,1.05,65228,20.8,21.6,20.0,21.0,3261.4,0.0,1.0
2023-12-11,1.02,1.05,0.995,1.05,42295,20.4,21.0,19.9,21.0,2114.75,0.0,1.0
2023-12-12,1.03,1.08,1.0,1.08,69519,20.6,21.6,20.0,21.6,3475.95,0.0,1.0
2023-12-13,0.99,1.14,0.91,1.02,453568,19.8,22.8,18.2,20.4,22678.4,0.0,1.0
2023-12-14,0.935,1.02,0.91,1.0,129571,18.7,20.4,18.2,20.0,6478.55,0.0,1.0
2023-12-15,0.88,0.9349,0.86,0.91,262866,17.6,18.698,17.2,18.2,13143.3,0.0,1.0
2023-12-18,0.8701,0.9556,0.865,0.89,81201,17.402,19.112,17.3,17.8,4060.05,0.0,1.0
2023-12-19,0.8615,0.97,0.81,0.96,127872,17.23,19.4,16.2,19.2,6393.6,0.0,1.0
2023-12-20,0.869,0.8999,0.82,0.84,138277,17.38,17.998,16.4,16.8,6913.85,0.0,1.0
2023-12-21,0.8799,0.88,0.81,0.84535,77848,17.598,17.6,16.2,16.907,3892.4,0.0,1.0
2023-12-22,0.8432,0.88,0.82,0.88,79659,16.864,17.6,16.4,17.6,3982.95,0.0,1.0
2023-12-26,0.821,0.87,0.7938,0.83,146261,16.42,17.4,15.876,16.6,7313.05,0.0,1.0
2023-12-27,0.77,0.825,0.74,0.81,114867,15.4,16.5,14.8,16.2,5743.35,0.0,1.0
2023-12-28,0.751,0.8215,0.72,0.77,139466,15.02,16.43,14.4,15.4,6973.3,0.0,1.0
2023-12-29,0.7839,0.8089,0.73,0.73,130919,15.678,16.178,14.6,14.6,6545.95,0.0,1.0
2024-01-02,0.7682,0.7919,0.7554,0.77,53775,15.364,15.838,15.108,15.4,2688.75,0.0,1.0
2024-01-03,0.77,0.780101,0.7,0.78,82861,15.4,15.60202,14.0,15.6,4143.05,0.0,1.0
2024-01-04,0.6875,0.769899,0.6501,0.749951,115402,13.75,15.39798,13.002,14.99902,5770.1,0.0,1.0
2024-01-05,0.692,0.729899,0.673101,0.69,384596,13.84,14.59798,13.46202,13.8,19229.8,0.0,1.0
2024-01-08,0.67,0.695,0.65,0.686,196355,13.4,13.9,13.0,13.72,9817.75,0.0,1.0
2024-01-09,0.6462,0.72,0.6297,0.72,185387,12.924,14.4,12.594,14.4,9269.35,0.0,1.0
2024-01-10,0.689,0.72,0.6393,0.6724,268494,13.78,14.4,12.786,13.448,13424.7,0.0,1.0
2024-01-11,0.598,0.71,0.55,0.71,246606,11.96,14.2,11.0,14.2,12330.3,0.0,1.0
2024-01-12,0.61,0.6423,0.56,0.62,94097,12.2,12.846,11.2,12.4,4704.85,0.0,1.0
2024-01-16,0.581,0.61,0.58,0.61,87893,11.62,12.2,11.6,12.2,4394.65,0.0,1.0
2024-01-17,0.54,0.61,0.5073,0.5689,180286,10.8,12.2,10.146,11.378,9014.3,0.0,1.0
2024-01-18,0.5799,0.589899,0.511,0.54,100937,11.598,11.79798,10.22,10.8,5046.85,0.0,1.0
2024-01-19,0.55,0.5698,0.53,0.5508,89255,11.0,11.396,10.6,11.016,4462.75,0.0,1.0
2024-01-22,0.555,0.5736,0.522,0.54,83446,11.1,11.472,10.44,10.8,4172.3,0.0,1.0
2024-01-23,0.561,0.580382,0.5485,0.565,94504,11.22,11.60764,10.97,11.3,4725.2,0.0,1.0
2024-01-24,0.554,0.57,0.5311,0.552001,49798,11.08,11.4,10.622,11.04002,2489.9,0.0,1.0
2024-01-25,0.5701,0.597,0.5327,0.555,218934,11.402,11.94,10.654,11.1,10946.7,0.0,1.0
2024-01-26,0.565,0.62,0.5532,0.555,206760,11.3,12.4,11.064,11.1,10338,0.0,1.0
2024-01-29,0.58,0.62,0.5696,0.58,47563,11.6,12.4,11.392,11.6,2378.15,0.0,1.0
2024-01-30,0.581,0.62,0.551,0.58,113462,11.62,12.4,11.02,11.6,5673.1,0.0,1.0
2024-01-31,0.57,0.61,0.557,0.58,110640,11.4,12.2,11.14,11.6,5532,0.0,1.0
2024-02-01,0.572,0.599658,0.512,0.59,129891,11.44,11.99316,10.24,11.8,6494.55,0.0,1.0
2024-02-02,0.56,0.5738,0.5379,0.55,87905,11.2,11.476,10.758,11.0,4395.25,0.0,1.0
2024-02-05,0.5348,0.5599,0.5303,0.55,38825,10.696,11.198,10.606,11.0,1941.25,0.0,1.0
2024-02-06,0.5599,0.57,0.53,0.53,44436,11.198,11.4,10.6,10.6,2221.8,0.0,1.0
2024-02-07,0.5395,0.578899,0.5201,0.551,153229,10.79,11.57798,10.402,11.02,7661.45,0.0,1.0
2024-02-08,0.4802,0.547399,0.4802,0.525,186349,9.604,10.94798,9.604,10.5,9317.45,0.0,1.0
2024-02-09,0.499,0.53,0.475,0.481,90239,9.98,10.6,9.5,9.62,4511.95,0.0,1.0
2024-02-12,0.4501,0.5,0.447,0.4756,155424,9.002,10.0,8.94,9.512,7771.2,0.0,1.0
2024-02-13,0.423,0.46,0.42,0.4466,73121,8.46,9.2,8.4,8.932,3656.05,0.0,1.0
2024-02-14,0.33,0.4099,0.325,0.4,363347,6.6,8.198,6.5,8.0,18167.35,0.0,1.0
2024-02-15,0.415,0.46,0.36,0.39,501545,8.3,9.2,7.2,7.8,25077.25,0.0,1.0
2024-02-16,0.499,0.515001,0.400399,0.4077,349517,9.98,10.30002,8.00798,8.154,17475.85,0.0,1.0
2024-02-20,0.531,0.544,0.472,0.487,290634,10.62,10.88,9.44,9.74,14531.7,0.0,1.0
2024-02-21,0.4725,0.571,0.4708,0.55,175558,9.45,11.42,9.416,11.0,8777.9,0.0,1.0
2024-02-22,0.491,0.519,0.4251,0.51,452112,9.82,10.38,8.502,10.2,22605.6,0.0,1.0
2024-02-23,0.4914,0.521,0.47,0.48,181073,9.828,10.42,9.4,9.6,9053.65,0.0,1.0
2024-02-26,0.54,0.58,0.51,0.54,1162668,10.8,11.6,10.2,10.8,58133.4,0.0,1.0
2024-02-27,0.4876,0.55,0.4551,0.53,277038,9.752,11.0,9.102,10.6,13851.9,0.0,1.0
2024-02-28,0.5451,0.56,0.461,0.461,390379,10.902,11.2,9.22,9.22,19518.95,0.0,1.0
2024-02-29,0.5799,0.679,0.56,0.575,1829133,11.598,13.58,11.2,11.5,91456.65,0.0,1.0
2024-03-01,0.541,0.589,0.5159,0.589,413081,10.82,11.78,10.318,11.78,20654.05,0.0,1.0
2024-03-04,0.539,0.55,0.5205,0.55,145320,10.78,11.0,10.41,11.0,7266,0.0,1.0
2024-03-05,0.532,0.559,0.5001,0.5205,160048,10.64,11.18,10.002,10.41,8002.4,0.0,1.0
2024-03-06,0.539,0.5599,0.51,0.5402,115620,10.78,11.198,10.2,10.804,5781,0.0,1.0
2024-03-07,0.4992,0.5464,0.4797,0.5309,143408,9.984,10.928,9.594,10.618,7170.4,0.0,1.0
2024-03-08,0.48,0.4992,0.47,0.4842,101607,9.6,9.984,9.4,9.684,5080.35,0.0,1.0
2024-03-11,0.436,0.48,0.428,0.46,189998,8.72,9.6,8.56,9.2,9499.9,0.0,1.0
2024-03-12,0.425,0.446,0.405,0.446,75671,8.5,8.92,8.1,8.92,3783.55,0.0,1.0
2024-03-13,0.39,0.427,0.38,0.425,148373,7.8,8.54,7.6,8.5,7418.65,0.0,1.0
2024-03-14,0.374,0.4189,0.36,0.399,71152,7.48,8.378,7.2,7.98,3557.6,0.0,1.0
2024-03-15,0.3593,0.3949,0.35,0.3503,166598,7.186,7.898,7.0,7.006,8329.9,0.0,1.0
2024-03-18,0.3218,0.38,0.3151,0.369,274745,6.436,7.6,6.302,7.38,13737.25,0.0,1.0
2024-03-19,0.3072,0.3595,0.3065,0.32,206934,6.144,7.19,6.13,6.4,10346.7,0.0,1.0
2024-03-20,0.325,0.33,0.2979,0.3225,222631,6.5,6.6,5.958,6.45,11131.55,0.0,1.0
2024-03-21,0.316,0.33973,0.3035,0.319,264263,6.32,6.7946,6.07,6.38,13213.15,0.0,1.0
2024-03-22,0.314,0.328,0.2955,0.316,168408,6.28,6.56,5.91,6.32,8420.4,0.0,1.0
2024-03-25,0.3075,0.329,0.2955,0.314,183935,6.15,6.58,5.91,6.28,9196.75,0.0,1.0
2024-03-26,0.3,0.305,0.289,0.3029,121535,6.0,6.1,5.78,6.058,6076.75,0.0,1.0
2024-03-27,0.297,0.31,0.2851,0.3096,102373,5.94,6.2,5.702,6.192,5118.65,0.0,1.0
2024-03-28,0.2974,0.302999,0.2851,0.2851,159881,5.948,6.05998,5.702,5.702,7994.05,0.0,1.0
2024-04-01,0.295,0.319,0.2943,0.306,135830,5.9,6.38,5.886,6.12,6791.5,0.0,1.0
2024-04-02,0.3147,0.3564,0.3,0.33,924955,6.294,7.128,6.0,6.6,46247.75,0.0,1.0
2024-04-03,0.3194,0.3309,0.311,0.32,224122,6.388,6.618,6.22,6.4,11206.1,0.0,1.0
2024-04-04,0.3296,0.3298,0.3194,0.328,145584,6.592,6.596,6.388,6.56,7279.2,0.0,1.0
2024-04-05,0.3233,0.34,0.3099,0.335,134858,6.466,6.8,6.198,6.7,6742.9,0.0,1.0
2024-04-08,0.3501,0.3738,0.323,0.323,524405,7.002,7.476,6.46,6.46,26220.25,0.0,1.0
2024-04-09,0.388899,0.41,0.3594,0.364,306540,7.77798,8.2,7.188,7.28,15327,0.0,1.0
2024-04-10,0.39,0.3998,0.3662,0.39,139061,7.8,7.996,7.324,7.8,6953.05,0.0,1.0
2024-04-11,0.43,0.48,0.4,0.44,1610769,8.6,9.6,8.0,8.8,80538.45,0.0,1.0
2024-04-12,0.4186,0.439,0.4,0.43,234949,8.372,8.78,8.0,8.6,11747.45,0.0,1.0
2024-04-15,0.3749,0.4251,0.33,0.42,415911,7.498,8.502,6.6,8.4,20795.55,0.0,1.0
2024-04-16,0.37,0.3914,0.3516,0.3616,76665,7.4,7.828,7.032,7.232,3833.25,0.0,1.0
2024-04-17,0.3699,0.38,0.361,0.3664,81105,7.398,7.6,7.22,7.328,4055.25,0.0,1.0
2024-04-18,0.351,0.37,0.35,0.369901,50856,7.02,7.4,7.0,7.39802,2542.8,0.0,1.0
2024-04-19,0.331,0.379899,0.321,0.3501,188390,6.62,7.59798,6.42,7.002,9419.5,0.0,1.0
2024-04-22,0.355,0.3799,0.322,0.33,88989,7.1,7.598,6.44,6.6,4449.45,0.0,1.0
2024-04-23,0.335,0.3467,0.33,0.34,51110,6.7,6.934,6.6,6.8,2555.5,0.0,1.0
2024-04-24,0.327,0.35,0.3214,0.35,148176,6.54,7.0,6.428,7.0,7408.8,0.0,1.0
2024-04-25,0.322,0.3358,0.321,0.321,69180,6.44,6.716,6.42,6.42,3459,0.0,1.0
2024-04-26,0.3348,0.35,0.321,0.35,52491,6.696,7.0,6.42,7.0,2624.55,0.0,1.0
2024-04-29,0.3349,0.338,0.321,0.321,93836,6.698,6.76,6.42,6.42,4691.8,0.0,1.0
2024-04-30,0.3114,0.3199,0.3075,0.3168,202006,6.228,6.398,6.15,6.336,10100.3,0.0,1.0
2024-05-01,0.3398,0.3398,0.3198,0.32,79866,6.796,6.796,6.396,6.4,3993.3,0.0,1.0
2024-05-02,0.3696,0.3799,0.3307,0.34,378609,7.392,7.598,6.614,6.8,18930.45,0.0,1.0
2024-05-03,0.36,0.4075,0.36,0.364,316087,7.2,8.15,7.2,7.28,15804.35,0.0,1.0
2024-05-06,0.36,0.3849,0.355,0.36,26797,7.2,7.698,7.1,7.2,1339.85,0.0,1.0
2024-05-07,0.375,0.42,0.353,0.378,183289,7.5,8.4,7.06,7.56,9164.45,0.0,1.0
2024-05-08,0.3795,0.389999,0.365,0.375,79191,7.59,7.79998,7.3,7.5,3959.55,0.0,1.0
2024-05-09,0.366,0.3904,0.3623,0.39,71172,7.32,7.808,7.246,7.8,3558.6,0.0,1.0
2024-05-10,0.3832,0.39,0.3801,0.3899,63976,7.664,7.8,7.602,7.798,3198.8,0.0,1.0
2024-05-13,0.3561,0.390001,0.3015,0.38,174971,7.122,7.80002,6.03,7.6,8748.55,0.0,1.0
2024-05-14,0.3625,0.373,0.35,0.35,47498,7.25,7.46,7.0,7.0,2374.9,0.0,1.0
2024-05-15,0.355,0.37,0.350101,0.3699,62416,7.1,7.4,7.00202,7.398,3120.8,0.0,1.0
2024-05-16,0.3553,0.371,0.3551,0.36,73874,7.106,7.42,7.102,7.2,3693.7,0.0,1.0
2024-05-17,0.3501,0.38,0.3501,0.3502,34592,7.002,7.6,7.002,7.004,1729.6,0.0,1.0
2024-05-20,0.3326,0.36,0.33,0.36,113629,6.652,7.2,6.6,7.2,5681.45,0.0,1.0
2024-05-21,0.337,0.359799,0.3215,0.339,43880,6.74,7.19598,6.43,6.78,2194,0.0,1.0
2024-05-22,0.3014,0.3297,0.2769,0.324,16010611,6.028,6.594,5.538,6.48,800530.55,0.0,1.0
2024-05-23,0.2611,0.3,0.2598,0.282,1794893,5.222,6.0,5.196,5.64,89744.65,0.0,1.0
2024-05-24,0.2877,0.288,0.255,0.2736,801662,5.754,5.76,5.1,5.472,40083.1,0.0,1.0
2024-05-28,0.266,0.295,0.2655,0.295,358731,5.32,5.9,5.31,5.9,17936.55,0.0,1.0
2024-05-29,0.259,0.2698,0.2505,0.262,476117,5.18,5.396,5.01,5.24,23805.85,0.0,1.0
2024-05-30,0.2713,0.29,0.259,0.2653,499043,5.426,5.8,5.18,5.306,24952.15,0.0,1.0
2024-05-31,0.2704,0.2799,0.2625,0.2722,124250,5.408,5.598,5.25,5.444,6212.5,0.0,1.0
2024-06-03,0.2737,0.2799,0.2632,0.267,97597,5.474,5.598,5.264,5.34,4879.85,0.0,1.0
2024-06-04,0.264,0.278,0.2611,0.278,152134,5.28,5.56,5.222,5.56,7606.7,0.0,1.0
2024-06-05,0.2957,0.303,0.26,0.2622,771176,5.914,6.06,5.2,5.244,38558.8,0.0,1.0
2024-06-06,0.2675,0.2987,0.2303,0.2901,489125,5.35,5.974,4.606,5.802,24456.25,0.0,1.0
2024-06-07,0.2809,0.289,0.2632,0.2675,204050,5.618,5.78,5.264,5.35,10202.5,0.0,1.0
2024-06-10,0.276,0.2928,0.27,0.2822,223963,5.52,5.856,5.4,5.644,11198.15,0.0,1.0
2024-06-11,0.2898,0.294999,0.2603,0.27,217613,5.796,5.89998,5.206,5.4,10880.65,0.0,1.0
2024-06-12,0.2941,0.303547,0.282,0.2849,302920,5.882,6.07094,5.64,5.698,15146,0.0,1.0
2024-06-13,0.308051,0.31,0.2851,0.3,396204,6.16102,6.2,5.702,6.0,19810.2,0.0,1.0
2024-06-14,0.329,0.33,0.3001,0.3076,243794,6.58,6.6,6.002,6.152,12189.7,0.0,1.0
2024-06-17,0.316,0.345,0.285,0.3191,560187,6.32,6.9,5.7,6.382,28009.35,0.0,1.0
2024-06-18,0.3246,0.3281,0.2812,0.3157,251232,6.492,6.562,5.624,6.314,12561.6,0.0,1.0
2024-06-20,0.296,0.317,0.2889,0.317,202004,5.92,6.34,5.778,6.34,10100.2,0.0,1.0
2024-06-21,0.31,0.315,0.28,0.2871,216794,6.2,6.3,5.6,5.742,10839.7,0.0,1.0
2024-06-24,0.3117,0.3117,0.295,0.296,226577,6.234,6.234,5.9,5.92,11328.85,0.0,1.0
2024-06-25,0.2936,0.3128,0.2611,0.3115,482772,5.872,6.256,5.222,6.23,24138.6,0.0,1.0
2024-06-26,0.29,0.2936,0.2809,0.2904,73799,5.8,5.872,5.618,5.808,3689.95,0.0,1.0
2024-06-27,0.286,0.2919,0.2726,0.28,79584,5.72,5.838,5.452,5.6,3979.2,0.0,1.0
2024-06-28,0.289,0.2951,0.2799,0.2951,41052,5.78,5.902,5.598,5.902,2052.6,0.0,1.0
2024-07-01,0.2838,0.2862,0.2729,0.281,28767,5.676,5.724,5.458,5.62,1438.35,0.0,1.0
2024-07-02,0.275,0.2898,0.271,0.2837,46983,5.5,5.796,5.42,5.674,2349.15,0.0,1.0
2024-07-03,0.2762,0.289899,0.275,0.275,33091,5.524,5.79798,5.5,5.5,1654.55,0.0,1.0
2024-07-05,0.281,0.2938,0.2651,0.2651,113589,5.62,5.876,5.302,5.302,5679.45,0.0,1.0
2024-07-08,0.285,0.2949,0.271,0.2809,117708,5.7,5.898,5.42,5.618,5885.4,0.0,1.0
2024-07-09,0.276,0.2899,0.273,0.2849,60522,5.52,5.798,5.46,5.698,3026.1,0.0,1.0
2024-07-10,0.282,0.2879,0.2751,0.277,76622,5.64,5.758,5.502,5.54,3831.1,0.0,1.0
2024-07-11,0.2912,0.3,0.28,0.3,55223,5.824,6.0,5.6,6.0,2761.15,0.0,1.0
2024-07-12,0.299,0.299,0.29,0.29,88423,5.98,5.98,5.8,5.8,4421.15,0.0,1.0
2024-07-15,0.3004,0.31,0.2902,0.291,87996,6.008,6.2,5.804,5.82,4399.8,0.0,1.0
2024-07-16,0.3023,0.3074,0.2952,0.3074,144316,6.046,6.148,5.904,6.148,7215.8,0.0,1.0
2024-07-17,0.2916,0.3022,0.28,0.3022,202892,5.832,6.044,5.6,6.044,10144.6,0.0,1.0
2024-07-18,0.297,0.3088,0.28999,0.2915,116585,5.94,6.176,5.7998,5.83,5829.25,0.0,1.0
2024-07-19,0.286,0.3,0.2805,0.3,59680,5.72,6.0,5.61,6.0,2984,0.0,1.0
2024-07-22,0.2775,0.2916,0.273,0.285,46741,5.55,5.832,5.46,5.7,2337.05,0.0,1.0
2024-07-23,0.2855,0.296,0.27977,0.28,48700,5.71,5.92,5.5954,5.6,2435,0.0,1.0
2024-07-24,0.2747,0.2885,0.2741,0.2885,45477,5.494,5.77,5.482,5.77,2273.85,0.0,1.0
2024-07-25,0.2676,0.275,0.2601,0.273,128037,5.352,5.5,5.202,5.46,6401.85,0.0,1.0
2024-07-26,0.2601,0.2725,0.26,0.268,162837,5.202,5.45,5.2,5.36,8141.85,0.0,1.0
2024-07-29,0.2569,0.267,0.245,0.2645,143870,5.138,5.34,4.9,5.29,7193.5,0.0,1.0
2024-07-30,0.246,0.2676,0.2401,0.2616,186945,4.92,5.352,4.802,5.232,9347.25,0.0,1.0
2024-07-31,0.2413,0.265,0.235,0.25,1316230,4.826,5.3,4.7,5.0,65811.5,0.0,1.0
2024-08-01,0.2046,0.2275,0.1888,0.225,505821,4.092,4.55,3.776,4.5,25291.05,0.0,1.0
2024-08-02,0.2028,0.219,0.18,0.19,1575658,4.056,4.38,3.6,3.8,78782.9,0.0,1.0
2024-08-05,0.1895,0.198,0.174,0.1845,170661,3.79,3.96,3.48,3.69,8533.05,0.0,1.0
2024-08-06,0.2105,0.2187,0.2,0.2,175974,4.21,4.374,4.0,4.0,8798.7,0.0,1.0
2024-08-07,0.2053,0.2149,0.2012,0.214,140656,4.106,4.298,4.024,4.28,7032.8,0.0,1.0
2024-08-08,0.2088,0.2161,0.2,0.203,68311,4.176,4.322,4.0,4.06,3415.55,0.0,1.0
2024-08-09,0.202,0.2109,0.1951,0.21,156871,4.04,4.218,3.902,4.2,7843.55,0.0,1.0
2024-08-12,0.2001,0.2098,0.1967,0.2098,33451,4.002,4.196,3.934,4.196,1672.55,0.0,1.0
2024-08-13,0.205,0.2095,0.2,0.208,167188,4.1,4.19,4.0,4.16,8359.4,0.0,1.0
2024-08-14,0.2113,0.2148,0.203,0.2099,164719,4.226,4.296,4.06,4.198,8235.95,0.0,1.0
2024-08-15,0.2076,0.2125,0.2075,0.2087,70151,4.152,4.25,4.15,4.174,3507.55,0.0,1.0
2024-08-16,0.2019,0.2095,0.1805,0.208,389765,4.038,4.19,3.61,4.16,19488.25,0.0,1.0
2024-08-19,0.2123,0.215,0.2021,0.215,116119,4.246,4.3,4.042,4.3,5805.95,0.0,1.0
2024-08-20,0.2147,0.215,0.2041,0.2069,98916,4.294,4.3,4.082,4.138,4945.8,0.0,1.0
2024-08-21,0.212,0.2155,0.205,0.2053,278544,4.24,4.31,4.1,4.106,13927.2,0.0,1.0
2024-08-22,0.2046,0.21,0.2012,0.21,124544,4.092,4.2,4.024,4.2,6227.2,0.0,1.0
2024-08-23,0.205,0.2149,0.2,0.205,151774,4.1,4.298,4.0,4.1,7588.7,0.0,1.0
2024-08-26,0.2076,0.2126,0.205,0.21,180829,4.152,4.252,4.1,4.2,9041.45,0.0,1.0
2024-08-27,0.2009,0.2161,0.197,0.2121,127208,4.018,4.322,3.94,4.242,6360.4,0.0,1.0
2024-08-28,0.1946,0.206,0.192,0.2,126583,3.892,4.12,3.84,4.0,6329.15,0.0,1.0
2024-08-29,0.198,0.2,0.1903,0.2,149871,3.96,4.0,3.806,4.0,7493.55,0.0,1.0
2024-08-30,0.2043,0.2069,0.1975,0.2,193161,4.086,4.138,3.95,4.0,9658.05,0.0,1.0
2024-09-03,0.1988,0.2069,0.195,0.201,194792,3.976,4.138,3.9,4.02,9739.6,0.0,1.0
2024-09-04,0.1961,0.206,0.1919,0.206,27107,3.922,4.12,3.838,4.12,1355.35,0.0,1.0
2024-09-05,0.185,0.1999,0.18395,0.195,303633,3.7,3.998,3.679,3.9,15181.65,0.0,1.0
2024-09-06,0.1855,0.199,0.183,0.183,206260,3.71,3.98,3.66,3.66,10313,0.0,1.0
2024-09-09,0.1877,0.196,0.17845,0.196,182248,3.754,3.92,3.569,3.92,9112.4,0.0,1.0
2024-09-10,0.1778,0.19,0.1778,0.186,100942,3.556,3.8,3.556,3.72,5047.1,0.0,1.0
2024-09-11,0.1849,0.1879,0.175,0.177,93967,3.698,3.758,3.5,3.54,4698.35,0.0,1.0
2024-09-12,0.1938,0.1938,0.18,0.18,19436,3.876,3.876,3.6,3.6,971.8,0.0,1.0
2024-09-13,0.1882,0.194,0.1803,0.1871,40133,3.764,3.88,3.606,3.742,2006.65,0.0,1.0
2024-09-16,0.1804,0.19,0.18,0.19,70547,3.608,3.8,3.6,3.8,3527.35,0.0,1.0
2024-09-17,0.18,0.19,0.17745,0.19,59637,3.6,3.8,3.549,3.8,2981.85,0.0,1.0
2024-09-18,0.1755,0.189,0.175,0.189,117799,3.51,3.78,3.5,3.78,5889.95,0.0,1.0
2024-09-19,0.1851,0.192,0.176,0.1813,284786,3.702,3.84,3.52,3.626,14239.3,0.0,1.0
2024-09-20,0.18,0.1939,0.18,0.1901,141698,3.6,3.878,3.6,3.802,7084.9,0.0,1.0
2024-09-23,0.178,0.1849,0.178,0.181,56153,3.56,3.698,3.56,3.62,2807.65,0.0,1.0
2024-09-24,0.1748,0.178,0.1707,0.178,175919,3.496,3.56,3.414,3.56,8795.95,0.0,1.0
2024-09-25,0.1673,0.18,0.1653,0.1748,149023,3.346,3.6,3.306,3.496,7451.15,0.0,1.0
2024-09-26,0.1621,0.1814,0.1612,0.165,287151,3.242,3.628,3.224,3.3,14357.55,0.0,1.0
2024-09-27,0.1702,0.1779,0.1511,0.1621,917586,3.404,3.558,3.022,3.242,45879.3,0.0,1.0
2024-09-30,0.1799,0.188,0.1675,0.185,762949,3.598,3.76,3.35,3.7,38147.45,0.0,1.0
2024-10-01,0.167,0.18,0.167,0.18,78461,3.34,3.6,3.34,3.6,3923.05,0.0,1.0
2024-10-02,0.1649,0.17,0.16,0.167,280171,3.298,3.4,3.2,3.34,14008.55,0.0,1.0
2024-10-03,0.165,0.1758,0.1646,0.1649,285747,3.3,3.516,3.292,3.298,14287.35,0.0,1.0
2024-10-04,0.1729,0.173,0.164,0.165,578880,3.458,3.46,3.28,3.3,28944,0.0,1.0
2024-10-07,0.1695,0.171,0.1668,0.17,186314,3.39,3.42,3.336,3.4,9315.7,0.0,1.0
2024-10-08,0.1703,0.173,0.165,0.1695,391267,3.406,3.46,3.3,3.39,19563.35,0.0,1.0
2024-10-09,0.1777,0.19,0.169,0.17,405936,3.554,3.8,3.38,3.4,20296.8,0.0,1.0
2024-10-10,0.175,0.1788,0.1712,0.176,377460,3.5,3.576,3.424,3.52,18873,0.0,1.0
2024-10-11,0.179,0.183,0.1751,0.18,595818,3.58,3.66,3.502,3.6,29790.9,0.0,1.0
2024-10-14,0.2036,0.2065,0.175,0.175,663686,4.072,4.13,3.5,3.5,33184.3,0.0,1.0
2024-10-15,0.201,0.2099,0.1951,0.205,388881,4.02,4.198,3.902,4.1,19444.05,0.0,1.0
2024-10-16,0.1986,0.21,0.1931,0.194,353607,3.972,4.2,3.862,3.88,17680.35,0.0,1.0
2024-10-17,0.199,0.2,0.191,0.191,193688,3.98,4.0,3.82,3.82,9684.4,0.0,1.0
2024-10-18,0.2094,0.2097,0.194,0.194,340965,4.188,4.194,3.88,3.88,17048.25,0.0,1.0
2024-10-21,0.222,0.23,0.2001,0.2147,519329,4.44,4.6,4.002,4.294,25966.45,0.0,1.0
2024-10-22,0.2289,0.241,0.2,0.222,893314,4.578,4.82,4.0,4.44,44665.7,0.0,1.0
2024-10-23,0.226,0.235899,0.215,0.23,314391,4.52,4.71798,4.3,4.6,15719.55,0.0,1.0
2024-10-24,0.211,0.23,0.2034,0.23,1011238,4.22,4.6,4.068,4.6,50561.9,0.0,1.0
2024-10-25,0.2075,0.23,0.2,0.2142,238566,4.15,4.6,4.0,4.284,11928.3,0.0,1.0
2024-10-28,0.208,0.225,0.197,0.197,69156,4.16,4.5,3.94,3.94,3457.8,0.0,1.0
2024-10-29,0.207,0.22,0.201,0.201,33228,4.14,4.4,4.02,4.02,1661.4,0.0,1.0
2024-10-30,0.2089,0.22,0.2006,0.207,82714,4.178,4.4,4.012,4.14,4135.7,0.0,1.0
2024-10-31,0.2,0.22,0.195,0.2111,159224,4.0,4.4,3.9,4.222,7961.2,0.0,1.0
2024-11-01,0.198,0.222,0.1918,0.195,264624,3.96,4.44,3.836,3.9,13231.2,0.0,1.0
2024-11-04,0.2,0.21,0.1908,0.198,111708,4.0,4.2,3.816,3.96,5585.4,0.0,1.0
2024-11-05,0.201,0.21,0.195,0.195,96230,4.02,4.2,3.9,3.9,4811.5,0.0,1.0
2024-11-06,0.2078,0.2081,0.195,0.195,82002,4.156,4.162,3.9,3.9,4100.1,0.0,1.0
2024-11-07,0.207,0.22,0.1825,0.22,1106037,4.14,4.4,3.65,4.4,55301.85,0.0,1.0
2024-11-08,0.201,0.2115,0.192,0.2008,106826,4.02,4.23,3.84,4.016,5341.3,0.0,1.0
2024-11-11,0.201,0.2113,0.192,0.192,51344,4.02,4.226,3.84,3.84,2567.2,0.0,1.0
2024-11-12,0.203,0.21,0.1925,0.201,35910,4.06,4.2,3.85,4.02,1795.5,0.0,1.0
2024-11-13,0.1926,0.2098,0.1926,0.204,62382,3.852,4.196,3.852,4.08,3119.1,0.0,1.0
2024-11-14,0.2055,0.2099,0.19,0.206,78053,4.11,4.198,3.8,4.12,3902.65,0.0,1.0
2024-11-15,0.199,0.2099,0.1905,0.201,59360,3.98,4.198,3.81,4.02,2968,0.0,1.0
2024-11-18,0.196,0.21,0.195,0.21,130317,3.92,4.2,3.9,4.2,6515.85,0.0,1.0
2024-11-19,0.1947,0.204,0.1903,0.1903,128589,3.894,4.08,3.806,3.806,6429.45,0.0,1.0
2024-11-20,0.1937,0.1998,0.19,0.1917,78888,3.874,3.996,3.8,3.834,3944.4,0.0,1.0
2024-11-21,0.1899,0.195,0.1878,0.1917,268291,3.798,3.9,3.756,3.834,13414.55,0.0,1.0
2024-11-22,0.1946,0.2064,0.19,0.19,274453,3.892,4.128,3.8,3.8,13722.65,0.0,1.0
2024-11-25,0.1975,0.2072,0.1899,0.193,204991,3.95,4.144,3.798,3.86,10249.55,0.0,1.0
2024-11-26,0.1927,0.2071,0.1912,0.1975,203898,3.854,4.142,3.824,3.95,10194.9,0.0,1.0
2024-11-27,0.196,0.2072,0.193,0.193,67890,3.92,4.144,3.86,3.86,3394.5,0.0,1.0
2024-11-29,0.2,0.207,0.195,0.195,133291,4.0,4.14,3.9,3.9,6664.55,0.0,1.0
2024-12-02,0.2028,0.207,0.2001,0.2051,168852,4.056,4.14,4.002,4.102,8442.6,0.0,1.0
2024-12-03,0.23832,0.2444,0.1942,0.1998,3627003,4.7664,4.888,3.884,3.996,181350.15,0.0,1.0
2024-12-04,0.1996,0.23,0.1927,0.227,1703079,3.992,4.6,3.854,4.54,85153.95,0.0,1.0
2024-12-05,0.1955,0.1999,0.18,0.1977,914089,3.91,3.998,3.6,3.954,45704.45,0.0,1.0
2024-12-06,0.1825,0.1975,0.1825,0.196,429797,3.65,3.95,3.65,3.92,21489.85,0.0,1.0
2024-12-09,0.1859,0.199,0.1812,0.199,290505,3.718,3.98,3.624,3.98,14525.25,0.0,1.0
2024-12-10,0.1777,0.186,0.173163,0.186,271558,3.554,3.72,3.46326,3.72,13577.9,0.0,1.0
2024-12-11,0.1846,0.19,0.17,0.182,416816,3.692,3.8,3.4,3.64,20840.8,0.0,1.0
2024-12-12,0.186,0.2,0.175,0.2,2356663,3.72,4.0,3.5,4.0,117833.15,0.0,1.0
2024-12-13,0.1779,0.1922,0.171,0.188,467052,3.558,3.844,3.42,3.76,23352.6,0.0,1.0
2024-12-16,0.191,0.199,0.1769,0.192,840073,3.82,3.98,3.538,3.84,42003.65,0.0,1.0
2024-12-17,0.211,0.2175,0.19,0.195,1133032,4.22,4.35,3.8,3.9,56651.6,0.0,1.0
2024-12-18,0.1771,0.2387,0.165,0.2372,3023389,3.542,4.774,3.3,4.744,151169.45,0.0,1.0
2024-12-19,0.1445,0.1698,0.1311,0.1694,2317844,2.89,3.396,2.622,3.388,115892.2,0.0,1.0
2024-12-20,0.1415,0.1465,0.1325,0.137,379442,2.83,2.93,2.65,2.74,18972.1,0.0,1.0
2024-12-23,0.1396,0.146,0.1372,0.1415,202807,2.792,2.92,2.744,2.83,10140.35,0.0,1.0
2024-12-24,0.142,0.144,0.135,0.144,72919,2.84,2.88,2.7,2.88,3645.95,0.0,1.0
2024-12-26,0.211,0.341,0.2003,0.3,205340657,4.22,6.82,4.006,6.0,10267032.85,0.0,1.0
2024-12-27,0.1822,0.1899,0.1501,0.1551,15940543,3.644,3.798,3.002,3.102,797027.15,0.0,1.0
2024-12-30,0.155,0.1652,0.14,0.16,5478182,3.1,3.304,2.8,3.2,273909.1,0.0,1.0
2024-12-31,5.5,6.15,2.31,2.8,5083261,5.5,6.15,2.31,2.8,5083261,0.0,0.05
2025-01-02,5.91,6.69,4.5001,5.56,894848,5.91,6.69,4.5001,5.56,894848,0.0,1.0
2025-01-03,5.72,5.96,4.8,5.13,412605,5.72,5.96,4.8,5.13,412605,0.0,1.0
2025-01-06,7.01,8.23,5.28,5.41,658493,7.01,8.23,5.28,5.41,658493,0.0,1.0
2025-01-07,6.75,7.9,3.8,6.97,1065304,6.75,7.9,3.8,6.97,1065304,0.0,1.0
2025-01-08,6.99,7.43,5.7008,6.0,106191,6.99,7.43,5.7008,6.0,106191,0.0,1.0
2025-01-10,7.57,7.79,6.502,6.94,167085,7.57,7.79,6.502,6.94,167085,0.0,1.0
2025-01-13,8.0,8.5,6.2152,7.99,233956,8.0,8.5,6.2152,7.99,233956,0.0,1.0
2025-01-14,8.24,8.49,8.0,8.0,56200,8.24,8.49,8.0,8.0,56200,0.0,1.0
2025-01-15,9.25,9.35,8.02,8.14,132437,9.25,9.35,8.02,8.14,132437,0.0,1.0
2025-01-16,9.56,10.0,8.55,9.27,114119,9.56,10.0,8.55,9.27,114119,0.0,1.0
2025-01-17,9.27,9.97,9.0,9.97,44932,9.27,9.97,9.0,9.97,44932,0.0,1.0
2025-01-21,9.51,9.79,9.25,9.26,41704,9.51,9.79,9.25,9.26,41704,0.0,1.0
2025-01-22,10.8,10.8,9.7348,9.865,96343,10.8,10.8,9.7348,9.865,96343,0.0,1.0
2025-01-23,9.74,12.26,8.13,11.5,401615,9.74,12.26,8.13,11.5,401615,0.0,1.0
2025-01-24,11.91,12.64,9.52,9.64,229121,11.91,12.64,9.52,9.64,229121,0.0,1.0
2025-01-27,12.88,13.6,11.19,11.54,107823,12.88,13.6,11.19,11.54,107823,0.0,1.0
2025-01-28,11.21,13.29,11.0,12.97,128601,11.21,13.29,11.0,12.97,128601,0.0,1.0
2025-01-29,12.39,12.99,11.25,11.37,49031,12.39,12.99,11.25,11.37,49031,0.0,1.0
2025-01-30,12.81,13.7,11.83,11.83,91740,12.81,13.7,11.83,11.83,91740,0.0,1.0
2025-01-31,12.95,13.5,10.9513,12.75,143113,12.95,13.5,10.9513,12.75,143113,0.0,1.0
2025-02-03,11.58,12.7584,10.0445,12.5,172404,11.58,12.7584,10.0445,12.5,172404,0.0,1.0
2025-02-04,12.08,12.09,11.35,11.49,41108,12.08,12.09,11.35,11.49,41108,0.0,1.0
2025-02-05,10.28,12.0,8.65,12.0,387102,10.28,12.0,8.65,12.0,387102,0.0,1.0
2025-02-06,10.78,11.0,9.69,10.3,58066,10.78,11.0,9.69,10.3,58066,0.0,1.0
2025-02-07,11.34,11.75,10.03,10.65,36915,11.34,11.75,10.03,10.65,36915,0.0,1.0
2025-02-10,11.57,11.99,11.1001,11.6,55546,11.57,11.99,11.1001,11.6,55546,0.0,1.0
2025-02-11,11.79,12.2313,11.41,11.57,37272,11.79,12.2313,11.41,11.57,37272,0.0,1.0
2025-02-12,12.31,12.5,11.5,11.5,24378,12.31,12.5,11.5,11.5,24378,0.0,1.0
2025-02-13,12.335,12.9513,11.73,12.5,51190,12.335,12.9513,11.73,12.5,51190,0.0,1.0
2025-02-14,12.45,12.69,11.85,12.25,38427,12.45,12.69,11.85,12.25,38427,0.0,1.0
2025-02-18,13.17,13.5,11.91,12.72,106719,13.17,13.5,11.91,12.72,106719,0.0,1.0
2025-02-19,13.2,13.5,12.25,13.2,185306,13.2,13.5,12.25,13.2,185306,0.0,1.0
2025-02-20,11.03,13.0,9.27,12.97,151490,11.03,13.0,9.27,12.97,151490,0.0,1.0
2025-02-21,10.52,11.14,9.8152,10.86,89416,10.52,11.14,9.8152,10.86,89416,0.0,1.0
2025-02-24,9.89,10.8753,9.3,10.55,52086,9.89,10.8753,9.3,10.55,52086,0.0,1.0
2025-02-25,9.31,9.7514,9.31,9.4,46974,9.31,9.7514,9.31,9.4,46974,0.0,1.0
2025-02-26,11.28,11.79,9.2015,9.27,130765,11.28,11.79,9.2015,9.27,130765,0.0,1.0
2025-02-27,10.46,11.55,10.46,11.55,23643,10.46,11.55,10.46,11.55,23643,0.0,1.0
2025-02-28,10.75,11.3,10.45,11.3,38334,10.75,11.3,10.45,11.3,38334,0.0,1.0
2025-03-03,10.56,11.58,9.4771,10.0,86402,10.56,11.58,9.4771,10.0,86402,0.0,1.0
2025-03-04,11.0,11.5,10.11,10.5,40215,11.0,11.5,10.11,10.5,40215,0.0,1.0
2025-03-05,10.8,11.0,10.62,10.62,11051,10.8,11.0,10.62,10.62,11051,0.0,1.0
2025-03-06,10.25,10.95,10.25,10.56,17646,10.25,10.95,10.25,10.56,17646,0.0,1.0
2025-03-07,10.594,10.594,10.0,10.125,19730,10.594,10.594,10.0,10.125,19730,0.0,1.0
2025-03-10,10.9,11.0,10.015,10.015,19207,10.9,11.0,10.015,10.015,19207,0.0,1.0
2025-03-11,11.01,11.75,10.9,11.04,55232,11.01,11.75,10.9,11.04,55232,0.0,1.0
2025-03-12,11.1,11.35,10.88,11.0,21904,11.1,11.35,10.88,11.0,21904,0.0,1.0
2025-03-13,10.45,11.3,10.2983,11.3,21827,10.45,11.3,10.2983,11.3,21827,0.0,1.0
2025-03-14,11.06,11.4,10.5,10.5,35365,11.06,11.4,10.5,10.5,35365,0.0,1.0
2025-03-17,8.5,11.39,7.84,11.0,215298,8.5,11.39,7.84,11.0,215298,0.0,1.0
2025-03-18,9.4,9.72,8.375,9.14,203771,9.4,9.72,8.375,9.14,203771,0.0,1.0
2025-03-19,9.43,9.7,9.1,9.5,23786,9.43,9.7,9.1,9.5,23786,0.0,1.0
2025-03-20,9.8,10.29,9.31,9.31,42311,9.8,10.29,9.31,9.31,42311,0.0,1.0
2025-03-21,9.5,9.99,9.1817,9.89,30558,9.5,9.99,9.1817,9.89,30558,0.0,1.0
2025-03-24,9.41,9.9699,9.26,9.46,45184,9.41,9.9699,9.26,9.46,45184,0.0,1.0
2025-03-25,9.46,9.76,9.2359,9.37,19422,9.46,9.76,9.2359,9.37,19422,0.0,1.0
2025-03-26,9.41,9.7333,9.3,9.46,21200,9.41,9.7333,9.3,9.46,21200,0.0,1.0
2025-03-27,9.31,9.75,9.31,9.53,10791,9.31,9.75,9.31,9.53,10791,0.0,1.0
2025-03-28,9.38,9.6637,9.0063,9.55,12137,9.38,9.6637,9.0063,9.55,12137,0.0,1.0
2025-03-31,9.37,9.37,9.04,9.37,8779,9.37,9.37,9.04,9.37,8779,0.0,1.0
2025-04-01,9.47,9.48,9.18,9.33,9828,9.47,9.48,9.18,9.33,9828,0.0,1.0
2025-04-02,9.48,9.5,9.25,9.3277,15234,9.48,9.5,9.25,9.3277,15234,0.0,1.0
2025-04-03,9.75,9.9881,9.355,9.4,25326,9.75,9.9881,9.355,9.4,25326,0.0,1.0
2025-04-04,9.67,9.9,9.15,9.33,55115,9.67,9.9,9.15,9.33,55115,0.0,1.0
2025-04-07,9.25,9.67,9.2,9.5,37859,9.25,9.67,9.2,9.5,37859,0.0,1.0
2025-04-08,9.3,9.49,9.07,9.25,19177,9.3,9.49,9.07,9.25,19177,0.0,1.0
2025-04-09,9.373,9.553,9.1,9.2,35165,9.373,9.553,9.1,9.2,35165,0.0,1.0
2025-04-10,9.4,9.597,9.35,9.42,15954,9.4,9.597,9.35,9.42,15954,0.0,1.0
2025-04-11,9.4,9.65,9.4,9.65,12398,9.4,9.65,9.4,9.65,12398,0.0,1.0
2025-04-14,9.4,9.65,9.32,9.45,44378,9.4,9.65,9.32,9.45,44378,0.0,1.0
2025-04-15,9.32,9.4,9.22,9.37,4824,9.32,9.4,9.22,9.37,4824,0.0,1.0
2025-04-16,9.275,9.4,9.2,9.32,24852,9.275,9.4,9.2,9.32,24852,0.0,1.0
2025-04-17,10.0,10.25,9.1636,9.3,68393,10.0,10.25,9.1636,9.3,68393,0.0,1.0
2025-04-21,11.195,11.4,10.0,10.0,30965,11.195,11.4,10.0,10.0,30965,0.0,1.0
2025-04-22,11.6,11.6884,11.16,11.2,42458,11.6,11.6884,11.16,11.2,42458,0.0,1.0
2025-04-23,11.5,11.63,11.3,11.5,17732,11.5,11.63,11.3,11.5,17732,0.0,1.0
2025-04-24,12.47,12.5,11.4,11.4,56388,12.47,12.5,11.4,11.4,56388,0.0,1.0
2025-04-25,7.7,11.17,6.26,11.0,716978,7.7,11.17,6.26,11.0,716978,0.0,1.0
2025-04-28,8.97,9.1,7.16,7.79,197267,8.97,9.1,7.16,7.79,197267,0.0,1.0
2025-04-29,9.92,11.1741,7.41,8.68,287436,9.92,11.1741,7.41,8.68,287436,0.0,1.0
2025-04-30,8.4,10.0,7.0,10.0,322044,8.4,10.0,7.0,10.0,322044,0.0,1.0
2025-05-01,8.3,8.6,8.1,8.6,35556,8.3,8.6,8.1,8.6,35556,0.0,1.0
2025-05-02,8.15,8.4986,7.75,8.13,50889,8.15,8.4986,7.75,8.13,50889,0.0,1.0
2025-05-05,8.1,8.43,7.93,8.1,27317,8.1,8.43,7.93,8.1,27317,0.0,1.0
2025-05-06,8.32,8.34,7.8097,8.26,22383,8.32,8.34,7.8097,8.26,22383,0.0,1.0
2025-05-07,8.27,8.42,8.24,8.39,28119,8.27,8.42,8.24,8.39,28119,0.0,1.0
2025-05-08,8.76,8.8641,8.27,8.27,26774,8.76,8.8641,8.27,8.27,26774,0.0,1.0
2025-05-09,9.5,9.59,8.76,8.76,94629,9.5,9.59,8.76,8.76,94629,0.0,1.0
2025-05-12,9.9,10.86,9.33,9.33,61802,9.9,10.86,9.33,9.33,61802,0.0,1.0
2025-05-13,9.85,10.25,9.53,10.05,12397,9.85,10.25,9.53,10.05,12397,0.0,1.0
2025-05-14,9.31,9.85,9.31,9.85,26974,9.31,9.85,9.31,9.85,26974,0.0,1.0
2025-05-15,9.59,9.73,9.1086,9.23,10970,9.59,9.73,9.1086,9.23,10970,0.0,1.0
2025-05-16,9.81,10.0,9.34,9.34,16414,9.81,10.0,9.34,9.34,16414,0.0,1.0
2025-05-19,9.72,9.9472,9.555,9.81,11377,9.72,9.9472,9.555,9.81,11377,0.0,1.0
2025-05-20,9.66,10.0,9.5758,9.5758,10380,9.66,10.0,9.5758,9.5758,10380,0.0,1.0
2025-05-21,9.81,10.1399,9.69,9.69,35212,9.81,10.1399,9.69,9.69,35212,0.0,1.0
2025-05-22,10.27,10.4,10.0,10.02,36181,10.27,10.4,10.0,10.02,36181,0.0,1.0
2025-05-23,10.41,10.41,9.6801,10.0,25633,10.41,10.41,9.6801,10.0,25633,0.0,1.0
2025-05-27,9.19,10.41,9.19,9.92,96749,9.19,10.41,9.19,9.92,96749,0.0,1.0
2025-05-28,9.06,9.29,8.95,9.145,23379,9.06,9.29,8.95,9.145,23379,0.0,1.0
2025-05-29,9.5,9.8522,9.32,9.4,5591,9.5,9.8522,9.32,9.4,5591,0.0,1.0
2025-05-30,9.15,9.5,9.14,9.48,11996,9.15,9.5,9.14,9.48,11996,0.0,1.0
2025-06-02,9.3,9.455,9.16,9.455,4735,9.3,9.455,9.16,9.455,4735,0.0,1.0
2025-06-03,9.54,9.82,9.21,9.82,22809,9.54,9.82,9.21,9.82,22809,0.0,1.0
2025-06-04,9.475,9.65,9.25,9.25,25966,9.475,9.65,9.25,9.25,25966,0.0,1.0
2025-06-05,8.85,9.35,8.85,9.34,12644,8.85,9.35,8.85,9.34,12644,0.0,1.0
2025-06-06,8.95,9.4807,8.55,8.7,35013,8.95,9.4807,8.55,8.7,35013,0.0,1.0
2025-06-09,8.75,8.99,8.6338,8.99,31457,8.75,8.99,8.6338,8.99,31457,0.0,1.0
2025-06-10,9.14,9.4,8.65,8.65,39565,9.14,9.4,8.65,8.65,39565,0.0,1.0
2025-06-11,8.67,9.0,8.5,9.0,27695,8.67,9.0,8.5,9.0,27695,0.0,1.0
2025-06-12,8.4,8.77,8.4,8.77,14519,8.4,8.77,8.4,8.77,14519,0.0,1.0
2025-06-13,8.36,8.5,8.02,8.5,18648,8.36,8.5,8.02,8.5,18648,0.0,1.0
2025-06-16,8.23,8.62,8.2,8.25,5005,8.23,8.62,8.2,8.25,5005,0.0,1.0
2025-06-17,8.21,8.23,7.985,8.23,13980,8.21,8.23,7.985,8.23,13980,0.0,1.0
2025-06-18,7.72,8.01,7.5,8.01,33691,7.72,8.01,7.5,8.01,33691,0.0,1.0
2025-06-20,7.56,7.85,6.8,7.85,42848,7.56,7.85,6.8,7.85,42848,0.0,1.0
2025-06-23,7.05,7.73,6.91,7.73,48083,7.05,7.73,6.91,7.73,48083,0.0,1.0
2025-06-24,7.65,7.68,7.2006,7.25,28849,7.65,7.68,7.2006,7.25,28849,0.0,1.0
2025-06-25,8.2,8.8618,7.65,7.79,70183,8.2,8.8618,7.65,7.79,70183,0.0,1.0
2025-06-26,8.03,8.3774,7.88,8.02,42731,8.03,8.3774,7.88,8.02,42731,0.0,1.0
2025-06-27,7.78,8.2834,7.6129,8.04,17974,7.78,8.2834,7.6129,8.04,17974,0.0,1.0
2025-06-30,7.8,7.98,7.21,7.5,81204,7.8,7.98,7.21,7.5,81204,0.0,1.0
2025-07-01,7.39,7.89,7.36,7.89,24804,7.39,7.89,7.36,7.89,24804,0.0,1.0
2025-07-02,7.48,7.66,7.2501,7.66,26174,7.48,7.66,7.2501,7.66,26174,0.0,1.0
2025-07-03,7.54,7.7554,7.41,7.7554,20936,7.54,7.7554,7.41,7.7554,20936,0.0,1.0
2025-07-07,7.73,7.76,7.47,7.6,36894,7.73,7.76,7.47,7.6,36894,0.0,1.0
2025-07-08,8.28,8.3057,7.72,7.72,64696,8.28,8.3057,7.72,7.72,64696,0.0,1.0
2025-07-09,9.14,9.9,8.34,8.34,116863,9.14,9.9,8.34,8.34,116863,0.0,1.0
2025-07-10,9.5,9.5,9.1818,9.2364,23728,9.5,9.5,9.1818,9.2364,23728,0.0,1.0
2025-07-11,9.47,9.51,9.2353,9.5,16651,9.47,9.51,9.2353,9.5,16651,0.0,1.0
2025-07-14,9.9,10.0,9.4,9.5,38297,9.9,10.0,9.4,9.5,38297,0.0,1.0
2025-07-15,9.84,9.895,9.4,9.66,13921,9.84,9.895,9.4,9.66,13921,0.0,1.0
2025-07-16,9.775,9.89,9.4,9.89,28916,9.775,9.89,9.4,9.89,28916,0.0,1.0
2025-07-17,11.26,11.7,9.7559,9.83,142580,11.26,11.7,9.7559,9.83,142580,0.0,1.0
2025-07-18,10.68,11.4,10.5806,11.4,39064,10.68,11.4,10.5806,11.4,39064,0.0,1.0
2025-07-21,10.7,11.0,10.51,10.7,33357,10.7,11.0,10.51,10.7,33357,0.0,1.0
2025-07-22,10.91,10.99,10.0,10.775,68154,10.91,10.99,10.0,10.775,68154,0.0,1.0
2025-07-23,12.31,12.8,11.09,11.09,100367,12.31,12.8,11.09,11.09,100367,0.0,1.0
2025-07-24,11.91,12.8,11.52,12.59,131131,11.91,12.8,11.52,12.59,131131,0.0,1.0
2025-07-25,11.63,12.19,11.3,12.19,73832,11.63,12.19,11.3,12.19,73832,0.0,1.0
2025-07-28,12.0,12.71,11.748,12.71,77870,12.0,12.71,11.748,12.71,77870,0.0,1.0
2025-07-29,11.15,12.0,10.8,12.0,59460,11.15,12.0,10.8,12.0,59460,0.0,1.0
2025-07-30,10.92,11.2411,10.6,11.05,61189,10.92,11.2411,10.6,11.05,61189,0.0,1.0
2025-07-31,10.6,11.4586,10.5501,10.99,40750,10.6,11.4586,10.5501,10.99,40750,0.0,1.0
2025-08-01,10.72,10.75,10.1547,10.39,23116,10.72,10.75,10.1547,10.39,23116,0.0,1.0
2025-08-04,11.55,11.5961,10.5,10.78,64377,11.55,11.5961,10.5,10.78,64377,0.0,1.0
2025-08-05,11.05,11.7,11.0371,11.405,31600,11.05,11.7,11.0371,11.405,31600,0.0,1.0
2025-08-06,11.085,11.3896,10.701,11.05,43885,11.085,11.3896,10.701,11.05,43885,0.0,1.0
2025-08-07,10.6,11.135,10.51,10.94,24726,10.6,11.135,10.51,10.94,24726,0.0,1.0
2025-08-08,11.16,11.16,10.71,10.92,47810,11.16,11.16,10.71,10.92,47810,0.0,1.0
2025-08-11,11.06,11.5757,11.0,11.28,41253,11.06,11.5757,11.0,11.28,41253,0.0,1.0
2025-08-12,11.18,11.62,10.8131,11.1,54489,11.18,11.62,10.8131,11.1,54489,0.0,1.0
2025-08-13,10.86,11.3,10.86,11.2,41639,10.86,11.3,10.86,11.2,41639,0.0,1.0
2025-08-14,11.48,11.5738,10.9716,11.16,48610,11.48,11.5738,10.9716,11.16,48610,0.0,1.0
2025-08-15,13.97,14.46,11.5,12.0,133654,13.97,14.46,11.5,12.0,133654,0.0,1.0
2025-08-18,14.655,14.7,13.32,14.17,51435,14.655,14.7,13.32,14.17,51435,0.0,1.0
2025-08-19,13.575,14.5666,13.31,14.4992,57810,13.575,14.5666,13.31,14.4992,57810,0.0,1.0
2025-08-20,13.61,13.85,13.1,13.85,40971,13.61,13.85,13.1,13.85,40971,0.0,1.0
2025-08-21,13.43,14.391,13.22,13.5,40289,13.43,14.391,13.22,13.5,40289,0.0,1.0
2025-08-22,13.46,13.99,13.41,13.42,44507,13.46,13.99,13.41,13.42,44507,0.0,1.0
2025-08-25,13.655,14.09,13.3601,13.7,37196,13.655,14.09,13.3601,13.7,37196,0.0,1.0
2025-08-26,13.21,13.755,13.21,13.755,37720,13.21,13.755,13.21,13.755,37720,0.0,1.0
2025-08-27,13.32,13.75,13.2,13.26,19813,13.32,13.75,13.2,13.26,19813,0.0,1.0
2025-08-28,12.66,13.59,12.5,13.49,33573,12.66,13.59,12.5,13.49,33573,0.0,1.0
2025-08-29,13.325,13.5072,12.5787,12.97,41602,13.325,13.5072,12.5787,12.97,41602,0.0,1.0
2025-09-02,12.94,13.35,12.85,12.96,32256,12.94,13.35,12.85,12.96,32256,0.0,1.0
2025-09-03,12.83,12.94,12.42,12.94,40415,12.83,12.94,12.42,12.94,40415,0.0,1.0
2025-09-04,11.885,12.9421,11.81,12.89,37445,11.885,12.9421,11.81,12.89,37445,0.0,1.0
2025-09-05,12.27,12.5508,11.7638,12.5508,36037,12.27,12.5508,11.7638,12.5508,36037,0.0,1.0
2025-09-08,12.95,12.995,12.0735,12.39,51119,12.95,12.995,12.0735,12.39,51119,0.0,1.0
2025-09-09,12.85,13.53,12.395,13.12,70659,12.85,13.53,12.395,13.12,70659,0.0,1.0
2025-09-10,12.51,12.88,12.3016,12.64,38939,12.51,12.88,12.3016,12.64,38939,0.0,1.0
2025-09-11,12.43,12.49,12.09,12.28,32003,12.43,12.49,12.09,12.28,32003,0.0,1.0
2025-09-12,13.01,13.13,12.5,12.65,33273,13.01,13.13,12.5,12.65,33273,0.0,1.0
2025-09-15,12.79,13.2468,12.63,13.06,24553,12.79,13.2468,12.63,13.06,24553,0.0,1.0
2025-09-16,12.5,12.9999,12.5,12.5195,32589,12.5,12.9999,12.5,12.5195,32589,0.0,1.0
2025-09-17,12.6,12.9127,12.5,12.5549,62573,12.6,12.9127,12.5,12.5549,62573,0.0,1.0
2025-09-18,12.55,12.875,12.4427,12.875,54261,12.55,12.875,12.4427,12.875,54261,0.0,1.0
2025-09-19,13.88,13.88,12.77,13.03,155583,13.88,13.88,12.77,13.03,155583,0.0,1.0
2025-09-22,15.74,15.79,13.86,14.0,122154,15.74,15.79,13.86,14.0,122154,0.0,1.0
2025-09-23,17.85,19.19,15.56,15.56,185352,17.85,19.19,15.56,15.56,185352,0.0,1.0
2025-09-24,16.28,18.54,16.04,18.29,89435,16.28,18.54,16.04,18.29,89435,0.0,1.0
2025-09-25,16.66,17.6259,15.4,15.51,45341,16.66,17.6259,15.4,15.51,45341,0.0,1.0
2025-09-26,17.5,17.841,16.33,16.33,35617,17.5,17.841,16.33,16.33,35617,0.0,1.0
2025-09-29,16.51,18.0,15.75,17.5,53970,16.51,18.0,15.75,17.5,53970,0.0,1.0
2025-09-30,17.46,18.2499,16.56,17.35,74867,17.46,18.2499,16.56,17.35,74867,0.0,1.0
2025-10-01,16.66,17.31,16.4,17.31,39677,16.66,17.31,16.4,17.31,39677,0.0,1.0
2025-10-02,16.62,16.82,16.0,16.26,47396,16.62,16.82,16.0,16.26,47396,0.0,1.0
2025-10-03,17.0,17.3916,16.4015,16.86,48141,17.0,17.3916,16.4015,16.86,48141,0.0,1.0
2025-10-06,17.68,18.15,16.76,16.77,82687,17.68,18.15,16.76,16.77,82687,0.0,1.0
2025-10-07,16.69,17.9034,16.5,17.79,50668,16.69,17.9034,16.5,17.79,50668,0.0,1.0
2025-10-08,16.31,17.0,16.3,16.53,34558,16.31,17.0,16.3,16.53,34558,0.0,1.0
2025-10-09,16.16,16.88,16.0,16.88,47787,16.16,16.88,16.0,16.88,47787,0.0,1.0
2025-10-10,15.7,16.9899,15.5,16.01,54405,15.7,16.9899,15.5,16.01,54405,0.0,1.0
2025-10-13,15.55,15.7819,14.9,15.61,52324,15.55,15.7819,14.9,15.61,52324,0.0,1.0
2025-10-14,15.535,16.17,15.0,15.7,46882,15.535,16.17,15.0,15.7,46882,0.0,1.0
2025-10-15,15.29,15.92,15.045,15.83,22407,15.29,15.92,15.045,15.83,22407,0.0,1.0
2025-10-16,15.0,15.4999,14.59,15.49,51859,15.0,15.4999,14.59,15.49,51859,0.0,1.0
2025-10-17,15.38,15.4,14.65,15.0,26301,15.38,15.4,14.65,15.0,26301,0.0,1.0
2025-10-20,15.13,15.37,14.87,15.37,8983,15.13,15.37,14.87,15.37,8983,0.0,1.0
2025-10-21,15.01,15.1399,14.75,14.8519,17805,15.01,15.1399,14.75,14.8519,17805,0.0,1.0
2025-10-22,14.995,15.1533,14.7001,15.12,20731,14.995,15.1533,14.7001,15.12,20731,0.0,1.0
2025-10-23,15.85,16.5,14.9001,15.0,64726,15.85,16.5,14.9001,15.0,64726,0.0,1.0
2025-10-24,15.0,16.03,14.755,16.03,57038,15.0,16.03,14.755,16.03,57038,0.0,1.0
2025-10-27,15.04,15.275,14.79,14.9975,12603,15.04,15.275,14.79,14.9975,12603,0.0,1.0
2025-10-28,15.235,15.35,14.6813,14.895,32172,15.235,15.35,14.6813,14.895,32172,0.0,1.0
2025-10-29,14.96,15.41,14.66,15.09,17095,14.96,15.41,14.66,15.09,17095,0.0,1.0
2025-10-30,15.29,15.3,14.5,14.79,17891,15.29,15.3,14.5,14.79,17891,0.0,1.0
2025-10-31,15.22,15.48,14.7456,15.48,29010,15.22,15.48,14.7456,15.48,29010,0.0,1.0
2025-11-03,15.43,15.48,14.9521,15.48,26558,15.43,15.48,14.9521,15.48,26558,0.0,1.0
2025-11-04,14.75,15.49,14.62,15.41,25637,14.75,15.49,14.62,15.41,25637,0.0,1.0
2025-11-05,14.64,15.24,14.55,14.6,11724,14.64,15.24,14.55,14.6,11724,0.0,1.0
2025-11-06,13.95,15.2399,13.75,14.55,47686,13.95,15.2399,13.75,14.55,47686,0.0,1.0
2025-11-07,13.71,13.9,13.0,13.36,55740,13.71,13.9,13.0,13.36,55740,0.0,1.0
2025-11-10,14.52,15.0826,14.06,14.62,39989,14.52,15.0826,14.06,14.62,39989,0.0,1.0
2025-11-11,14.3,14.8,14.25,14.31,21628,14.3,14.8,14.25,14.31,21628,0.0,1.0
2025-11-12,14.51,15.07,13.6637,14.3,29526,14.51,15.07,13.6637,14.3,29526,0.0,1.0
2025-11-13,14.15,14.98,13.65,14.98,17660,14.15,14.98,13.65,14.98,17660,0.0,1.0
2025-11-14,14.555,14.8,13.82,14.15,10779,14.555,14.8,13.82,14.15,10779,0.0,1.0
2025-11-17,15.15,16.4999,14.2148,14.72,246284,15.15,16.4999,14.2148,14.72,246284,0.0,1.0
2025-11-18,17.0,17.13,15.0501,15.3,77647,17.0,17.13,15.0501,15.3,77647,0.0,1.0
2025-11-19,15.96,17.0,15.51,16.55,34401,15.96,17.0,15.51,16.55,34401,0.0,1.0
2025-11-20,16.31,16.64,16.05,16.175,58470,16.31,16.64,16.05,16.175,58470,0.0,1.0
2025-11-21,16.81,17.0,15.52,16.64,54121,16.81,17.0,15.52,16.64,54121,0.0,1.0
2025-11-24,17.65,18.0,16.405,16.8,67888,17.65,18.0,16.405,16.8,67888,0.0,1.0
2025-11-25,17.64,17.89,17.5,17.5,13609,17.64,17.89,17.5,17.5,13609,0.0,1.0
2025-11-26,18.8,21.41,17.25,17.69,298940,18.8,21.41,17.25,17.69,298940,0.0,1.0