date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-14,9.81,9.9,9.79,9.85,1280740,392.4,396.0,391.6,394.0,32018.5,0.0,1.0
2020-04-15,9.78,9.8,9.78,9.8,101016,391.2,392.0,391.2,392.0,2525.4,0.0,1.0
2020-04-16,9.76,9.78,9.7,9.76,260505,390.4,391.2,388.0,390.4,6512.625,0.0,1.0
2020-04-17,9.77,9.81,9.77,9.81,784200,390.8,392.4,390.8,392.4,19605,0.0,1.0
2020-04-20,9.8,9.8,9.75,9.75,502,392.0,392.0,390.0,390.0,12.55,0.0,1.0
2020-04-21,9.8,9.8,9.8,9.8,850000,392.0,392.0,392.0,392.0,21250,0.0,1.0
2020-04-22,9.85,9.85,9.85,9.85,101,394.0,394.0,394.0,394.0,2.525,0.0,1.0
2020-04-23,9.82,9.85,9.8,9.85,8660,392.8,394.0,392.0,394.0,216.5,0.0,1.0
2020-04-24,9.84,9.85,9.75,9.75,250463,393.6,394.0,390.0,390.0,6261.575,0.0,1.0
2020-04-27,9.95,9.95,9.95,9.95,2000,398.0,398.0,398.0,398.0,50,0.0,1.0
2020-04-28,9.94,9.94,9.94,9.94,1102995,397.6,397.6,397.6,397.6,27574.875,0.0,1.0
2020-04-29,9.95,9.95,9.95,9.95,2108,398.0,398.0,398.0,398.0,52.7,0.0,1.0
2020-04-30,9.9499,9.9499,9.9499,9.9499,1092,397.996,397.996,397.996,397.996,27.3,0.0,1.0
2020-05-01,9.89,9.9,9.89,9.9,251680,395.6,396.0,395.6,396.0,6292,0.0,1.0
2020-05-04,9.89,9.9,9.7,9.7,960610,395.6,396.0,388.0,388.0,24015.25,0.0,1.0
2020-05-05,9.89,9.89,9.89,9.89,0,395.6,395.6,395.6,395.6,0,0.0,1.0
2020-05-06,9.86,9.86,9.85,9.85,404700,394.4,394.4,394.0,394.0,10117.5,0.0,1.0
2020-05-07,9.86,9.86,9.86,9.86,5,394.4,394.4,394.4,394.4,0.125,0.0,1.0
2020-05-08,9.92,10.25,9.85,9.875,305600,396.8,410.0,394.0,395.0,7640,0.0,1.0
2020-05-11,9.97,9.97,9.92,9.93,223400,398.8,398.8,396.8,397.2,5585,0.0,1.0
2020-05-12,10.2,10.397,10.0,10.397,397746,408.0,415.88,400.0,415.88,9943.65,0.0,1.0
2020-05-13,10.02,10.24,10.02,10.1,369702,400.8,409.6,400.8,404.0,9242.55,0.0,1.0
2020-05-14,10.09,10.15,10.05,10.09,426058,403.6,406.0,402.0,403.6,10651.45,0.0,1.0
2020-05-15,10.04,10.1,10.04,10.09,7304,401.6,404.0,401.6,403.6,182.6,0.0,1.0
2020-05-18,10.07,10.07,10.05,10.05,802,402.8,402.8,402.0,402.0,20.05,0.0,1.0
2020-05-19,10.09,10.1,10.065,10.065,702329,403.6,404.0,402.6,402.6,17558.225,0.0,1.0
2020-05-20,10.1,10.24,10.05,10.05,523793,404.0,409.6,402.0,402.0,13094.825,0.0,1.0
2020-05-21,10.1,10.12,10.076,10.076,10644,404.0,404.8,403.04,403.04,266.1,0.0,1.0
2020-05-22,10.1,10.1,10.1,10.1,2376,404.0,404.0,404.0,404.0,59.4,0.0,1.0
2020-05-26,10.1,10.18,10.05,10.14,16244,404.0,407.2,402.0,405.6,406.1,0.0,1.0
2020-05-27,10.14,10.2,10.078,10.15,54797,405.6,408.0,403.12,406.0,1369.925,0.0,1.0
2020-05-28,10.2,10.2,10.1,10.11,21532,408.0,408.0,404.0,404.4,538.3,0.0,1.0
2020-05-29,10.25,10.36,10.15,10.17,153815,410.0,414.4,406.0,406.8,3845.375,0.0,1.0
2020-06-01,10.23,10.25,10.03,10.25,39192,409.2,410.0,401.2,410.0,979.8,0.0,1.0
2020-06-02,10.2,10.3,10.135,10.3,23434,408.0,412.0,405.4,412.0,585.85,0.0,1.0
2020-06-03,10.19,10.23,10.042,10.22,21287,407.6,409.2,401.68,408.8,532.175,0.0,1.0
2020-06-04,10.19,10.24,10.06,10.24,419428,407.6,409.6,402.4,409.6,10485.7,0.0,1.0
2020-06-05,10.25,10.25,10.117,10.19,619834,410.0,410.0,404.68,407.6,15495.85,0.0,1.0
2020-06-08,10.26,10.3,10.14,10.25,20557,410.4,412.0,405.6,410.0,513.925,0.0,1.0
2020-06-09,10.29,10.3,10.26,10.26,61030,411.6,412.0,410.4,410.4,1525.75,0.0,1.0
2020-06-10,10.32,10.45,10.19,10.29,253344,412.8,418.0,407.6,411.6,6333.6,0.0,1.0
2020-06-11,10.2,10.42,10.2,10.2,61778,408.0,416.8,408.0,408.0,1544.45,0.0,1.0
2020-06-12,10.1,10.3,10.06,10.28,104151,404.0,412.0,402.4,411.2,2603.775,0.0,1.0
2020-06-15,10.09,10.28,9.91,10.16,146504,403.6,411.2,396.4,406.4,3662.6,0.0,1.0
2020-06-16,10.19,10.23,10.07,10.16,50088,407.6,409.2,402.8,406.4,1252.2,0.0,1.0
2020-06-17,10.26,10.3,10.17,10.29,175271,410.4,412.0,406.8,411.6,4381.775,0.0,1.0
2020-06-18,10.25,10.31,10.17,10.31,70948,410.0,412.4,406.8,412.4,1773.7,0.0,1.0
2020-06-19,10.25,10.53,10.2,10.53,156019,410.0,421.2,408.0,421.2,3900.475,0.0,1.0
2020-06-22,10.25,10.4,10.25,10.4,170184,410.0,416.0,410.0,416.0,4254.6,0.0,1.0
2020-06-23,10.437,10.5,10.25,10.33,476691,417.48,420.0,410.0,413.2,11917.275,0.0,1.0
2020-06-24,10.35,10.44,10.29,10.44,73325,414.0,417.6,411.6,417.6,1833.125,0.0,1.0
2020-06-25,10.38,10.406,10.3,10.36,62018,415.2,416.24,412.0,414.4,1550.45,0.0,1.0
2020-06-26,10.27,10.44,10.27,10.44,604114,410.8,417.6,410.8,417.6,15102.85,0.0,1.0
2020-06-29,10.4,10.42,10.26,10.35,133939,416.0,416.8,410.4,414.0,3348.475,0.0,1.0
2020-06-30,10.79,11.7,10.4,10.45,3168383,431.6,468.0,416.0,418.0,79209.575,0.0,1.0
2020-07-01,10.81,11.0,10.71,11.0,223503,432.4,440.0,428.4,440.0,5587.575,0.0,1.0
2020-07-02,10.93,11.05,10.81,10.9,589616,437.2,442.0,432.4,436.0,14740.4,0.0,1.0
2020-07-06,10.75,10.88,10.6,10.7,261378,430.0,435.2,424.0,428.0,6534.45,0.0,1.0
2020-07-07,10.67,10.79,10.54,10.6,213873,426.8,431.6,421.6,424.0,5346.825,0.0,1.0
2020-07-08,10.63,10.65,10.54,10.58,176405,425.2,426.0,421.6,423.2,4410.125,0.0,1.0
2020-07-09,10.65,10.7,10.5,10.65,192545,426.0,428.0,420.0,426.0,4813.625,0.0,1.0
2020-07-10,10.81,10.85,10.616,10.7,150917,432.4,434.0,424.64,428.0,3772.925,0.0,1.0
2020-07-13,11.21,12.93,11.0,12.76,23692269,448.4,517.2,440.0,510.4,592306.725,0.0,1.0
2020-07-14,11.14,11.34,10.725,11.2,5282388,445.6,453.6,429.0,448.0,132059.7,0.0,1.0
2020-07-15,11.35,11.49,11.0,11.0,9363829,454.0,459.6,440.0,440.0,234095.725,0.0,1.0
2020-07-16,11.8,11.89,11.23,11.23,8338467,472.0,475.6,449.2,449.2,208461.675,0.0,1.0
2020-07-17,11.97,12.27,11.75,11.75,10235801,478.8,490.8,470.0,470.0,255895.025,0.0,1.0
2020-07-20,11.67,12.0,11.4,11.94,1576586,466.8,480.0,456.0,477.6,39414.65,0.0,1.0
2020-07-21,11.4,11.8,11.14,11.67,1583114,456.0,472.0,445.6,466.8,39577.85,0.0,1.0
2020-07-22,11.0777,11.74,10.91,11.55,1725017,443.108,469.6,436.4,462.0,43125.425,0.0,1.0
2020-07-23,10.98,11.3199,10.91,11.12,1274499,439.2,452.796,436.4,444.8,31862.475,0.0,1.0
2020-07-24,10.98,11.2,10.85,11.0,1004466,439.2,448.0,434.0,440.0,25111.65,0.0,1.0
2020-07-27,11.29,11.44,10.95,11.0,3265414,451.6,457.6,438.0,440.0,81635.35,0.0,1.0
2020-07-28,10.94,11.29,10.91,11.25,1396546,437.6,451.6,436.4,450.0,34913.65,0.0,1.0
2020-07-29,10.96,11.05,10.6,10.96,906808,438.4,442.0,424.0,438.4,22670.2,0.0,1.0
2020-07-30,10.6,10.98,10.52,10.85,2215805,424.0,439.2,420.8,434.0,55395.125,0.0,1.0
2020-07-31,10.36,10.69,10.27,10.55,1288768,414.4,427.6,410.8,422.0,32219.2,0.0,1.0
2020-08-03,10.25,10.5,10.2,10.3,1132647,410.0,420.0,408.0,412.0,28316.175,0.0,1.0
2020-08-04,10.47,10.47,10.19,10.26,1559764,418.8,418.8,407.6,410.4,38994.1,0.0,1.0
2020-08-05,10.24,10.5,10.19,10.46,1959679,409.6,420.0,407.6,418.4,48991.975,0.0,1.0
2020-08-06,10.83,10.85,10.16,10.2,3959768,433.2,434.0,406.4,408.0,98994.2,0.0,1.0
2020-08-07,10.86,10.88,10.32,10.7,4759278,434.4,435.2,412.8,428.0,118981.95,0.0,1.0
2020-08-10,10.92,10.94,10.665,10.73,1525217,436.8,437.6,426.6,429.2,38130.425,0.0,1.0
2020-08-11,10.75,10.93,10.65,10.93,1583797,430.0,437.2,426.0,437.2,39594.925,0.0,1.0
2020-08-12,10.69,10.9,10.58,10.6,1811554,427.6,436.0,423.2,424.0,45288.85,0.0,1.0
2020-08-13,10.75,10.76,10.5,10.6,1252014,430.0,430.4,420.0,424.0,31300.35,0.0,1.0
2020-08-14,10.8,10.9,10.6,10.6,881001,432.0,436.0,424.0,424.0,22025.025,0.0,1.0
2020-08-17,10.8,10.96,10.55,10.59,1971728,432.0,438.4,422.0,423.6,49293.2,0.0,1.0
2020-08-18,10.7,10.9,10.61,10.74,2257382,428.0,436.0,424.4,429.6,56434.55,0.0,1.0
2020-08-19,10.42,10.705,10.35,10.61,1686229,416.8,428.2,414.0,424.4,42155.725,0.0,1.0
2020-08-20,10.9,10.92,10.4,10.42,5330266,436.0,436.8,416.0,416.8,133256.65,0.0,1.0
2020-08-21,11.34,11.37,10.74,10.74,6071018,453.6,454.8,429.6,429.6,151775.45,0.0,1.0
2020-08-24,11.4,11.4175,11.06,11.06,3494122,456.0,456.7,442.4,442.4,87353.05,0.0,1.0
2020-08-25,11.5,11.52,11.33,11.41,3327616,460.0,460.8,453.2,456.4,83190.4,0.0,1.0
2020-08-26,11.45,11.65,11.15,11.61,742053,458.0,466.0,446.0,464.4,18551.325,0.0,1.0
2020-08-27,11.34,11.55,11.22,11.55,1147599,453.6,462.0,448.8,462.0,28689.975,0.0,1.0
2020-08-28,11.46,11.5,11.2414,11.31,1183669,458.4,460.0,449.656,452.4,29591.725,0.0,1.0
2020-08-31,11.52,11.79,11.47,11.78,986902,460.8,471.6,458.8,471.2,24672.55,0.0,1.0
2020-09-01,11.44,11.6,11.4,11.4,1130676,457.6,464.0,456.0,456.0,28266.9,0.0,1.0
2020-09-02,11.45,11.8,11.42,11.5,903770,458.0,472.0,456.8,460.0,22594.25,0.0,1.0
2020-09-03,11.08,11.41,11.0,11.35,1910209,443.2,456.4,440.0,454.0,47755.225,0.0,1.0
2020-09-04,11.0,11.22,10.84,11.18,753190,440.0,448.8,433.6,447.2,18829.75,0.0,1.0
2020-09-08,10.8,11.1,10.8,11.1,481532,432.0,444.0,432.0,444.0,12038.3,0.0,1.0
2020-09-09,11.03,11.05,10.87,10.97,525675,441.2,442.0,434.8,438.8,13141.875,0.0,1.0
2020-09-10,10.95,11.22,10.95,11.1,433143,438.0,448.8,438.0,444.0,10828.575,0.0,1.0
2020-09-11,10.89,11.37,10.83,11.34,609062,435.6,454.8,433.2,453.6,15226.55,0.0,1.0
2020-09-14,11.09,11.3,11.05,11.3,1726772,443.6,452.0,442.0,452.0,43169.3,0.0,1.0
2020-09-15,11.14,11.26,11.05,11.22,1302567,445.6,450.4,442.0,448.8,32564.175,0.0,1.0
2020-09-16,11.16,11.3,11.15,11.25,897726,446.4,452.0,446.0,450.0,22443.15,0.0,1.0
2020-09-17,11.16,11.3,11.15,11.3,1682165,446.4,452.0,446.0,452.0,42054.125,0.0,1.0
2020-09-18,11.27,11.55,11.22,11.37,2350113,450.8,462.0,448.8,454.8,58752.825,0.0,1.0
2020-09-21,11.35,11.54,11.19,11.5,2817388,454.0,461.6,447.6,460.0,70434.7,0.0,1.0
2020-09-22,11.27,11.48,11.2,11.4,1589314,450.8,459.2,448.0,456.0,39732.85,0.0,1.0
2020-09-23,10.99,11.48,10.93,11.39,1398699,439.6,459.2,437.2,455.6,34967.475,0.0,1.0
2020-09-24,10.76,11.1,10.49,10.73,1487994,430.4,444.0,419.6,429.2,37199.85,0.0,1.0
2020-09-25,10.79,10.99,10.78,10.94,2660006,431.6,439.6,431.2,437.6,66500.15,0.0,1.0
2020-09-28,10.9,11.005,10.88,11.0,1971266,436.0,440.2,435.2,440.0,49281.65,0.0,1.0
2020-09-29,10.44,10.95,10.42,10.95,2081323,417.6,438.0,416.8,438.0,52033.075,0.0,1.0
2020-09-30,10.25,10.61,10.2,10.59,4924172,410.0,424.4,408.0,423.6,123104.3,0.0,1.0
2020-10-01,10.12,10.35,10.0,10.22,4353667,404.8,414.0,400.0,408.8,108841.675,0.0,1.0
2020-10-02,9.9,10.1082,9.87,10.1,5005482,396.0,404.328,394.8,404.0,125137.05,0.0,1.0
2020-10-05,10.35,10.49,8.99,9.99,8452617,414.0,419.6,359.6,399.6,211315.425,0.0,1.0
2020-10-06,10.11,10.55,10.03,10.34,4189962,404.4,422.0,401.2,413.6,104749.05,0.0,1.0
2020-10-07,10.25,10.45,10.13,10.27,1780096,410.0,418.0,405.2,410.8,44502.4,0.0,1.0
2020-10-08,9.84,10.25,9.77,10.17,4847415,393.6,410.0,390.8,406.8,121185.375,0.0,1.0
2020-10-09,9.82,10.47,9.5,10.1,1396390,392.8,418.8,380.0,404.0,34909.75,0.0,1.0
2020-10-12,9.0,9.821,8.71,9.82,3873208,360.0,392.84,348.4,392.8,96830.2,0.0,1.0
2020-10-13,8.32,9.0,8.11,8.9,4729683,332.8,360.0,324.4,356.0,118242.075,0.0,1.0
2020-10-14,8.73,8.79,8.22,8.45,2413855,349.2,351.6,328.8,338.0,60346.375,0.0,1.0
2020-10-15,9.49,9.63,8.5,8.5,3954395,379.6,385.2,340.0,340.0,98859.875,0.0,1.0
2020-10-16,9.37,9.5,9.22,9.48,2332738,374.8,380.0,368.8,379.2,58318.45,0.0,1.0
2020-10-19,8.81,9.535,8.59,9.17,2649875,352.4,381.4,343.6,366.8,66246.875,0.0,1.0
2020-10-20,8.39,8.95,8.39,8.87,2968336,335.6,358.0,335.6,354.8,74208.4,0.0,1.0
2020-10-21,7.88,8.46,7.71,8.39,3453351,315.2,338.4,308.4,335.6,86333.775,0.0,1.0
2020-10-22,8.0,8.07,7.05,7.92,6267435,320.0,322.8,282.0,316.8,156685.875,0.0,1.0
2020-10-23,7.73,8.09,7.5,7.82,3019888,309.2,323.6,300.0,312.8,75497.2,0.0,1.0
2020-10-26,7.8,8.1,7.4,7.55,2811896,312.0,324.0,296.0,302.0,70297.4,0.0,1.0
2020-10-27,7.81,7.96,7.54,7.77,1262282,312.4,318.4,301.6,310.8,31557.05,0.0,1.0
2020-10-28,7.5,7.88,7.43,7.65,1256576,300.0,315.2,297.2,306.0,31414.4,0.0,1.0
2020-10-29,7.59,7.775,7.35,7.51,1130100,303.6,311.0,294.0,300.4,28252.5,0.0,1.0
2020-10-30,7.3,7.85,7.17,7.57,2190964,292.0,314.0,286.8,302.8,54774.1,0.0,1.0
2020-11-02,7.31,7.67,7.2,7.32,1469225,292.4,306.8,288.0,292.8,36730.625,0.0,1.0
2020-11-03,7.69,7.805,7.35,7.35,1350193,307.6,312.2,294.0,294.0,33754.825,0.0,1.0
2020-11-04,8.4,8.45,7.415,7.63,3656316,336.0,338.0,296.6,305.2,91407.9,0.0,1.0
2020-11-05,8.85,9.115,8.54,8.74,5062979,354.0,364.6,341.6,349.6,126574.475,0.0,1.0
2020-11-06,8.7,9.14,8.65,8.76,3468778,348.0,365.6,346.0,350.4,86719.45,0.0,1.0
2020-11-09,8.67,9.04,8.37,8.99,2791586,346.8,361.6,334.8,359.6,69789.65,0.0,1.0
2020-11-10,8.73,8.97,8.5,8.5,2148236,349.2,358.8,340.0,340.0,53705.9,0.0,1.0
2020-11-11,7.01,8.97,6.2,8.69,27604365,280.4,358.8,248.0,347.6,690109.125,0.0,1.0
2020-11-12,6.27,7.42,6.12,7.37,17376958,250.8,296.8,244.8,294.8,434423.95,0.0,1.0
2020-11-13,6.69,6.96,6.21,6.21,7164240,267.6,278.4,248.4,248.4,179106,0.0,1.0
2020-11-16,6.91,7.6263,6.88,7.04,6954474,276.4,305.052,275.2,281.6,173861.85,0.0,1.0
2020-11-17,7.06,7.21,6.91,7.18,6205803,282.4,288.4,276.4,287.2,155145.075,0.0,1.0
2020-11-18,7.13,7.34,6.9,7.12,4709432,285.2,293.6,276.0,284.8,117735.8,0.0,1.0
2020-11-19,7.58,7.65,7.07,7.09,5567131,303.2,306.0,282.8,283.6,139178.275,0.0,1.0
2020-11-20,7.56,7.93,7.42,7.55,3518094,302.4,317.2,296.8,302.0,87952.35,0.0,1.0
2020-11-23,7.56,7.79,7.27,7.6,4417533,302.4,311.6,290.8,304.0,110438.325,0.0,1.0
2020-11-24,7.47,7.9,7.45,7.46,5382452,298.8,316.0,298.0,298.4,134561.3,0.0,1.0
2020-11-25,7.5,7.58,7.4,7.47,4930680,300.0,303.2,296.0,298.8,123267,0.0,1.0
2020-11-27,7.47,7.5,7.37,7.48,1969837,298.8,300.0,294.8,299.2,49245.925,0.0,1.0
2020-11-30,6.94,7.4,6.72,7.35,4780530,277.6,296.0,268.8,294.0,119513.25,0.0,1.0
2020-12-01,6.78,7.09,6.73,7.03,3073216,271.2,283.6,269.2,281.2,76830.4,0.0,1.0
2020-12-02,7.05,7.08,6.43,6.72,5479856,282.0,283.2,257.2,268.8,136996.4,0.0,1.0
2020-12-03,7.03,7.1699,6.95,7.0,2904579,281.2,286.796,278.0,280.0,72614.475,0.0,1.0
2020-12-04,7.59,7.74,6.93,7.0,4318987,303.6,309.6,277.2,280.0,107974.675,0.0,1.0
2020-12-07,8.61,8.665,7.73,7.81,9056801,344.4,346.6,309.2,312.4,226420.025,0.0,1.0
2020-12-08,8.24,9.12,8.19,8.72,6552855,329.6,364.8,327.6,348.8,163821.375,0.0,1.0
2020-12-09,8.81,8.9,8.35,8.35,5972241,352.4,356.0,334.0,334.0,149306.025,0.0,1.0
2020-12-10,8.39,9.29,8.39,8.7,4956974,335.6,371.6,335.6,348.0,123924.35,0.0,1.0
2020-12-11,8.47,8.66,8.0226,8.34,4426152,338.8,346.4,320.904,333.6,110653.8,0.0,1.0
2020-12-14,8.68,8.93,8.47,8.56,4725210,347.2,357.2,338.8,342.4,118130.25,0.0,1.0
2020-12-15,8.44,8.94,8.25,8.68,4420305,337.6,357.6,330.0,347.2,110507.625,0.0,1.0
2020-12-16,8.87,8.98,8.27,8.44,9541714,354.8,359.2,330.8,337.6,238542.85,0.0,1.0
2020-12-17,9.36,9.46,8.72,8.84,10079951,374.4,378.4,348.8,353.6,251998.775,0.0,1.0
2020-12-18,9.62,9.82,9.2,9.37,27681849,384.8,392.8,368.0,374.8,692046.225,0.0,1.0
2020-12-21,9.43,9.45,8.92,9.16,9658681,377.2,378.0,356.8,366.4,241467.025,0.0,1.0
2020-12-22,9.7,9.74,9.31,9.31,9328148,388.0,389.6,372.4,372.4,233203.7,0.0,1.0
2020-12-23,9.14,9.74,8.965,9.52,3991997,365.6,389.6,358.6,380.8,99799.925,0.0,1.0
2020-12-24,8.93,9.22,8.92,9.08,3148049,357.2,368.8,356.8,363.2,78701.225,0.0,1.0
2020-12-28,8.74,9.02,8.6501,9.0,2301305,349.6,360.8,346.004,360.0,57532.625,0.0,1.0
2020-12-29,8.56,8.88,8.51,8.77,2579696,342.4,355.2,340.4,350.8,64492.4,0.0,1.0
2020-12-30,8.48,8.66,8.405,8.64,3092333,339.2,346.4,336.2,345.6,77308.325,0.0,1.0
2020-12-31,7.99,8.56,7.915,8.56,4209226,319.6,342.4,316.6,342.4,105230.65,0.0,1.0
2021-01-04,7.92,8.04,7.75,8.0,3770069,316.8,321.6,310.0,320.0,94251.725,0.0,1.0
2021-01-05,7.86,7.975,7.765,7.94,1383156,314.4,319.0,310.6,317.6,34578.9,0.0,1.0
2021-01-06,7.69,7.9997,7.6,7.92,2384829,307.6,319.988,304.0,316.8,59620.725,0.0,1.0
2021-01-07,7.93,7.93,7.695,7.73,2246535,317.2,317.2,307.8,309.2,56163.375,0.0,1.0
2021-01-08,7.81,7.98,7.665,7.89,1863796,312.4,319.2,306.6,315.6,46594.9,0.0,1.0
2021-01-11,7.66,7.79,7.575,7.68,1496386,306.4,311.6,303.0,307.2,37409.65,0.0,1.0
2021-01-12,7.91,8.06,7.68,7.72,1901674,316.4,322.4,307.2,308.8,47541.85,0.0,1.0
2021-01-13,7.69,7.99,7.62,7.94,2032928,307.6,319.6,304.8,317.6,50823.2,0.0,1.0
2021-01-14,7.62,7.83,7.5,7.73,2238641,304.8,313.2,300.0,309.2,55966.025,0.0,1.0
2021-01-15,7.43,7.654,7.355,7.63,1479665,297.2,306.16,294.2,305.2,36991.625,0.0,1.0
2021-01-19,7.41,7.53,7.31,7.5,1284342,296.4,301.2,292.4,300.0,32108.55,0.0,1.0
2021-01-20,7.43,7.53,7.31,7.47,1315449,297.2,301.2,292.4,298.8,32886.225,0.0,1.0
2021-01-21,7.5,7.5837,7.39,7.54,1548371,300.0,303.348,295.6,301.6,38709.275,0.0,1.0
2021-01-22,7.49,7.51,7.355,7.46,821560,299.6,300.4,294.2,298.4,20539,0.0,1.0
2021-01-25,7.43,7.71,7.32,7.46,1820173,297.2,308.4,292.8,298.4,45504.325,0.0,1.0
2021-01-26,7.9,7.91,7.4,7.51,3860106,316.0,316.4,296.0,300.4,96502.65,0.0,1.0
2021-01-27,8.7,8.73,7.69,7.8,6033800,348.0,349.2,307.6,312.0,150845,0.0,1.0
2021-01-28,8.22,8.75,8.12,8.56,2608914,328.8,350.0,324.8,342.4,65222.85,0.0,1.0
2021-01-29,7.98,8.48,7.935,8.2,2330754,319.2,339.2,317.4,328.0,58268.85,0.0,1.0
2021-02-01,7.98,8.1199,7.79,7.99,1163928,319.2,324.796,311.6,319.6,29098.2,0.0,1.0
2021-02-02,7.74,8.1,7.64,8.05,1143618,309.6,324.0,305.6,322.0,28590.45,0.0,1.0
2021-02-03,7.8,7.93,7.71,7.78,674771,312.0,317.2,308.4,311.2,16869.275,0.0,1.0
2021-02-04,7.93,7.97,7.78,7.85,889066,317.2,318.8,311.2,314.0,22226.65,0.0,1.0
2021-02-05,7.89,8.08,7.83,8.0,967323,315.6,323.2,313.2,320.0,24183.075,0.0,1.0
2021-02-08,8.3,8.325,7.94,7.97,916857,332.0,333.0,317.6,318.8,22921.425,0.0,1.0
2021-02-09,8.37,8.52,8.285,8.3,1610860,334.8,340.8,331.4,332.0,40271.5,0.0,1.0
2021-02-10,7.93,8.42,7.855,8.37,872657,317.2,336.8,314.2,334.8,21816.425,0.0,1.0
2021-02-11,8.0,8.03,7.69,8.0,984630,320.0,321.2,307.6,320.0,24615.75,0.0,1.0
2021-02-12,7.67,8.04,7.65,7.93,913065,306.8,321.6,306.0,317.2,22826.625,0.0,1.0
2021-02-16,7.42,8.11,7.38,7.7,2500094,296.8,324.4,295.2,308.0,62502.35,0.0,1.0
2021-02-17,7.23,7.5,7.12,7.49,1738466,289.2,300.0,284.8,299.6,43461.65,0.0,1.0
2021-02-18,7.2,7.27,6.955,7.17,2143353,288.0,290.8,278.2,286.8,53583.825,0.0,1.0
2021-02-19,7.44,7.57,7.23,7.26,1298393,297.6,302.8,289.2,290.4,32459.825,0.0,1.0
2021-02-22,7.52,7.665,7.4,7.47,1326167,300.8,306.6,296.0,298.8,33154.175,0.0,1.0
2021-02-23,7.64,7.71,7.34,7.42,2091216,305.6,308.4,293.6,296.8,52280.4,0.0,1.0
2021-02-24,7.66,7.75,7.51,7.65,1206846,306.4,310.0,300.4,306.0,30171.15,0.0,1.0
2021-02-25,7.24,7.71,7.16,7.7,2251673,289.6,308.4,286.4,308.0,56291.825,0.0,1.0
2021-02-26,7.11,7.27,6.87,7.24,2050582,284.4,290.8,274.8,289.6,51264.55,0.0,1.0
2021-03-01,6.99,7.3399,6.99,7.17,1943979,279.6,293.596,279.6,286.8,48599.475,0.0,1.0
2021-03-02,6.82,7.19,6.715,7.14,2505504,272.8,287.6,268.6,285.6,62637.6,0.0,1.0
2021-03-03,6.53,6.88,6.46,6.83,2911384,261.2,275.2,258.4,273.2,72784.6,0.0,1.0
2021-03-04,6.41,6.54,6.15,6.47,4812861,256.4,261.6,246.0,258.8,120321.525,0.0,1.0
2021-03-05,6.9,6.9,6.07,6.55,5653952,276.0,276.0,242.8,262.0,141348.8,0.0,1.0
2021-03-08,7.41,7.45,6.8501,6.87,3155887,296.4,298.0,274.004,274.8,78897.175,0.0,1.0
2021-03-09,7.78,8.0399,7.47,7.5,3484118,311.2,321.596,298.8,300.0,87102.95,0.0,1.0
2021-03-10,6.25,7.1,6.23,6.95,5548860,250.0,284.0,249.2,278.0,138721.5,0.0,1.0
2021-03-11,6.33,6.6,6.275,6.52,4093733,253.2,264.0,251.0,260.8,102343.325,0.0,1.0
2021-03-12,6.17,6.4,6.13,6.27,3518289,246.8,256.0,245.2,250.8,87957.225,0.0,1.0
2021-03-15,6.2,6.34,6.095,6.25,2889089,248.0,253.6,243.8,250.0,72227.225,0.0,1.0
2021-03-16,6.3,6.425,6.1089,6.2,2418307,252.0,257.0,244.356,248.0,60457.675,0.0,1.0
2021-03-17,6.23,6.32,6.04,6.29,2821164,249.2,252.8,241.6,251.6,70529.1,0.0,1.0
2021-03-18,6.1,6.27,6.06,6.16,1996563,244.0,250.8,242.4,246.4,49914.075,0.0,1.0
2021-03-19,6.19,6.27,5.885,6.05,3244911,247.6,250.8,235.4,242.0,81122.775,0.0,1.0
2021-03-22,6.17,6.19,5.96,6.16,2452764,246.8,247.6,238.4,246.4,61319.1,0.0,1.0
2021-03-23,6.06,6.32,6.03,6.2,1673795,242.4,252.8,241.2,248.0,41844.875,0.0,1.0
2021-03-24,5.87,6.14,5.85,6.08,1527942,234.8,245.6,234.0,243.2,38198.55,0.0,1.0
2021-03-25,5.86,5.925,5.68,5.85,2115655,234.4,237.0,227.2,234.0,52891.375,0.0,1.0
2021-03-26,5.88,5.98,5.75,5.86,1701369,235.2,239.2,230.0,234.4,42534.225,0.0,1.0
2021-03-29,5.76,5.92,5.72,5.91,1621447,230.4,236.8,228.8,236.4,40536.175,0.0,1.0
2021-03-30,5.51,5.77,5.48,5.69,2782838,220.4,230.8,219.2,227.6,69570.95,0.0,1.0
2021-03-31,5.55,5.77,5.505,5.53,2060965,222.0,230.8,220.2,221.2,51524.125,0.0,1.0
2021-04-01,5.92,6.0,5.6,5.61,2104256,236.8,240.0,224.0,224.4,52606.4,0.0,1.0
2021-04-05,6.06,6.19,5.84,5.92,2193696,242.4,247.6,233.6,236.8,54842.4,0.0,1.0
2021-04-06,6.06,6.15,6.0,6.08,1526709,242.4,246.0,240.0,243.2,38167.725,0.0,1.0
2021-04-07,6.18,6.49,6.155,6.27,2991175,247.2,259.6,246.2,250.8,74779.375,0.0,1.0
2021-04-08,6.27,6.35,6.16,6.16,1700720,250.8,254.0,246.4,246.4,42518,0.0,1.0
2021-04-09,6.25,6.4,6.15,6.27,1933785,250.0,256.0,246.0,250.8,48344.625,0.0,1.0
2021-04-12,6.31,6.415,6.19,6.2,1828611,252.4,256.6,247.6,248.0,45715.275,0.0,1.0
2021-04-13,6.18,6.375,6.15,6.3,2018892,247.2,255.0,246.0,252.0,50472.3,0.0,1.0
2021-04-14,6.59,6.63,6.12,6.2,2552518,263.6,265.2,244.8,248.0,63812.95,0.0,1.0
2021-04-15,6.32,6.57,6.25,6.57,1495302,252.8,262.8,250.0,262.8,37382.55,0.0,1.0
2021-04-16,6.4,6.53,6.335,6.34,2064166,256.0,261.2,253.4,253.6,51604.15,0.0,1.0
2021-04-19,6.42,6.44,6.265,6.35,1399738,256.8,257.6,250.6,254.0,34993.45,0.0,1.0
2021-04-20,6.21,6.685,6.19,6.41,1485271,248.4,267.4,247.6,256.4,37131.775,0.0,1.0
2021-04-21,6.49,6.6,6.12,6.17,1394592,259.6,264.0,244.8,246.8,34864.8,0.0,1.0
2021-04-22,6.93,7.11,6.4967,6.54,2341585,277.2,284.4,259.868,261.6,58539.625,0.0,1.0
2021-04-23,7.18,7.25,6.89,6.91,1619552,287.2,290.0,275.6,276.4,40488.8,0.0,1.0
2021-04-26,7.37,7.605,7.1515,7.17,2097390,294.8,304.2,286.06,286.8,52434.75,0.0,1.0
2021-04-27,7.66,7.68,7.28,7.34,1208152,306.4,307.2,291.2,293.6,30203.8,0.0,1.0
2021-04-28,7.6,7.68,7.47,7.64,1438951,304.0,307.2,298.8,305.6,35973.775,0.0,1.0
2021-04-29,7.72,7.75,7.53,7.61,1360480,308.8,310.0,301.2,304.4,34012,0.0,1.0
2021-04-30,7.43,7.705,7.43,7.66,1766658,297.2,308.2,297.2,306.4,44166.45,0.0,1.0
2021-05-03,7.53,7.595,7.23,7.46,1244917,301.2,303.8,289.2,298.4,31122.925,0.0,1.0
2021-05-04,7.36,7.66,7.22,7.42,1322429,294.4,306.4,288.8,296.8,33060.725,0.0,1.0
2021-05-05,7.28,7.45,7.25,7.36,1217788,291.2,298.0,290.0,294.4,30444.7,0.0,1.0
2021-05-06,6.91,7.37,6.85,7.32,1708910,276.4,294.8,274.0,292.8,42722.75,0.0,1.0
2021-05-07,6.99,7.07,6.875,6.92,2413458,279.6,282.8,275.0,276.8,60336.45,0.0,1.0
2021-05-10,6.42,6.98,6.12,6.98,2404842,256.8,279.2,244.8,279.2,60121.05,0.0,1.0
2021-05-11,6.81,6.855,6.0801,6.22,2406004,272.4,274.2,243.204,248.8,60150.1,0.0,1.0
2021-05-12,6.15,6.75,6.045,6.75,2411183,246.0,270.0,241.8,270.0,60279.575,0.0,1.0
2021-05-13,7.15,7.4,6.75,6.75,6281936,286.0,296.0,270.0,270.0,157048.4,0.0,1.0
2021-05-14,7.43,7.525,6.98,7.27,1728030,297.2,301.0,279.2,290.8,43200.75,0.0,1.0
2021-05-17,7.68,7.99,7.31,7.42,2659403,307.2,319.6,292.4,296.8,66485.075,0.0,1.0
2021-05-18,7.81,8.105,7.59,7.67,3190893,312.4,324.2,303.6,306.8,79772.325,0.0,1.0
2021-05-19,7.79,7.94,7.62,7.74,1455811,311.6,317.6,304.8,309.6,36395.275,0.0,1.0
2021-05-20,7.96,8.105,7.74,7.85,1811342,318.4,324.2,309.6,314.0,45283.55,0.0,1.0
2021-05-21,7.99,8.17,7.93,8.04,1701623,319.6,326.8,317.2,321.6,42540.575,0.0,1.0
2021-05-24,8.28,8.38,7.95,7.98,1403778,331.2,335.2,318.0,319.2,35094.45,0.0,1.0
2021-05-25,8.42,8.515,8.26,8.27,1807944,336.8,340.6,330.4,330.8,45198.6,0.0,1.0
2021-05-26,8.23,8.66,8.19,8.44,2021910,329.2,346.4,327.6,337.6,50547.75,0.0,1.0
2021-05-27,8.53,8.6,8.105,8.32,4433554,341.2,344.0,324.2,332.8,110838.85,0.0,1.0
2021-05-28,8.44,8.72,8.42,8.6,2017338,337.6,348.8,336.8,344.0,50433.45,0.0,1.0
2021-06-01,8.48,8.51,8.24,8.35,2086307,339.2,340.4,329.6,334.0,52157.675,0.0,1.0
2021-06-02,8.38,8.5,8.295,8.43,1649270,335.2,340.0,331.8,337.2,41231.75,0.0,1.0
2021-06-03,8.29,8.475,8.225,8.32,2262198,331.6,339.0,329.0,332.8,56554.95,0.0,1.0
2021-06-04,8.28,8.41,8.235,8.38,1159153,331.2,336.4,329.4,335.2,28978.825,0.0,1.0
2021-06-07,8.36,8.55,8.27,8.3,3814217,334.4,342.0,330.8,332.0,95355.425,0.0,1.0
2021-06-08,8.98,9.02,8.37,8.41,4887377,359.2,360.8,334.8,336.4,122184.425,0.0,1.0
2021-06-09,8.82,9.02,8.69,9.0,1468946,352.8,360.8,347.6,360.0,36723.65,0.0,1.0
2021-06-10,8.9,8.905,8.65,8.79,1256443,356.0,356.2,346.0,351.6,31411.075,0.0,1.0
2021-06-11,8.95,9.13,8.86,8.99,1464926,358.0,365.2,354.4,359.6,36623.15,0.0,1.0
2021-06-14,8.91,9.0691,8.86,9.01,1585866,356.4,362.764,354.4,360.4,39646.65,0.0,1.0
2021-06-15,8.94,9.0,8.79,8.91,1715950,357.6,360.0,351.6,356.4,42898.75,0.0,1.0
2021-06-16,8.92,9.04,8.85,8.9,1443158,356.8,361.6,354.0,356.0,36078.95,0.0,1.0
2021-06-17,9.1,9.39,8.8,8.91,3434953,364.0,375.6,352.0,356.4,85873.825,0.0,1.0
2021-06-18,9.15,9.21,9.005,9.1,4181581,366.0,368.4,360.2,364.0,104539.525,0.0,1.0
2021-06-21,9.35,9.495,9.08,9.25,4282757,374.0,379.8,363.2,370.0,107068.925,0.0,1.0
2021-06-22,9.35,9.455,9.3,9.32,2846453,374.0,378.2,372.0,372.8,71161.325,0.0,1.0
2021-06-23,9.29,9.555,9.24,9.34,2829812,371.6,382.2,369.6,373.6,70745.3,0.0,1.0
2021-06-24,9.54,9.59,9.33,9.37,3288947,381.6,383.6,373.2,374.8,82223.675,0.0,1.0
2021-06-25,9.42,9.69,9.11,9.55,59549760,376.8,387.6,364.4,382.0,1488744,0.0,1.0
2021-06-28,9.17,9.505,9.13,9.37,1825615,366.8,380.2,365.2,374.8,45640.375,0.0,1.0
2021-06-29,9.02,9.395,8.98,9.2,1369637,360.8,375.8,359.2,368.0,34240.925,0.0,1.0
2021-06-30,9.52,9.59,8.9,8.96,3233133,380.8,383.6,356.0,358.4,80828.325,0.0,1.0
2021-07-01,9.34,9.58,9.295,9.55,2320224,373.6,383.2,371.8,382.0,58005.6,0.0,1.0
2021-07-02,9.32,9.43,9.215,9.43,1631926,372.8,377.2,368.6,377.2,40798.15,0.0,1.0
2021-07-06,8.2,9.36,8.18,9.36,4366020,328.0,374.4,327.2,374.4,109150.5,0.0,1.0
2021-07-07,7.65,8.13,7.47,8.05,4647691,306.0,325.2,298.8,322.0,116192.275,0.0,1.0
2021-07-08,7.26,7.53,7.155,7.47,4520583,290.4,301.2,286.2,298.8,113014.575,0.0,1.0
2021-07-09,7.21,7.65,7.17,7.65,3202465,288.4,306.0,286.8,306.0,80061.625,0.0,1.0
2021-07-12,7.18,7.205,6.92,7.18,1934142,287.2,288.2,276.8,287.2,48353.55,0.0,1.0
2021-07-13,6.96,7.19,6.86,7.1,1625877,278.4,287.6,274.4,284.0,40646.925,0.0,1.0
2021-07-14,6.98,7.06,6.8,7.0,2160358,279.2,282.4,272.0,280.0,54008.95,0.0,1.0
2021-07-15,7.11,7.12,6.8,6.92,1808500,284.4,284.8,272.0,276.8,45212.5,0.0,1.0
2021-07-16,7.07,7.27,6.98,7.19,1925987,282.8,290.8,279.2,287.6,48149.675,0.0,1.0
2021-07-19,7.21,7.275,6.77,6.91,1567012,288.4,291.0,270.8,276.4,39175.3,0.0,1.0
2021-07-20,7.53,7.58,7.18,7.27,2636310,301.2,303.2,287.2,290.8,65907.75,0.0,1.0
2021-07-21,8.0,8.02,7.52,7.59,2580320,320.0,320.8,300.8,303.6,64508,0.0,1.0
2021-07-22,7.83,7.98,7.565,7.95,1782573,313.2,319.2,302.6,318.0,44564.325,0.0,1.0
2021-07-23,7.78,7.93,7.63,7.9,1274298,311.2,317.2,305.2,316.0,31857.45,0.0,1.0
2021-07-26,7.83,8.07,7.75,7.86,1174223,313.2,322.8,310.0,314.4,29355.575,0.0,1.0
2021-07-27,7.92,7.95,7.65,7.78,1315700,316.8,318.0,306.0,311.2,32892.5,0.0,1.0
2021-07-28,8.12,8.26,7.98,8.0,1461947,324.8,330.4,319.2,320.0,36548.675,0.0,1.0
2021-07-29,8.08,8.25,8.041,8.2,1286788,323.2,330.0,321.64,328.0,32169.7,0.0,1.0
2021-07-30,8.05,8.13,7.98,8.07,1463173,322.0,325.2,319.2,322.8,36579.325,0.0,1.0
2021-08-02,7.87,8.11,7.69,8.11,2108908,314.8,324.4,307.6,324.4,52722.7,0.0,1.0
2021-08-03,7.76,7.94,7.6,7.91,1263598,310.4,317.6,304.0,316.4,31589.95,0.0,1.0
2021-08-04,7.72,7.87,7.545,7.545,1191837,308.8,314.8,301.8,301.8,29795.925,0.0,1.0
2021-08-05,7.22,7.93,7.05,7.84,2188927,288.8,317.2,282.0,313.6,54723.175,0.0,1.0
2021-08-06,7.24,7.565,7.2,7.32,2856245,289.6,302.6,288.0,292.8,71406.125,0.0,1.0
2021-08-09,7.0,7.2,6.95,7.14,1585003,280.0,288.0,278.0,285.6,39625.075,0.0,1.0
2021-08-10,6.91,7.16,6.91,7.0,1044221,276.4,286.4,276.4,280.0,26105.525,0.0,1.0
2021-08-11,6.96,6.985,6.835,6.92,1110090,278.4,279.4,273.4,276.8,27752.25,0.0,1.0
2021-08-12,6.82,6.98,6.71,6.9,1612327,272.8,279.2,268.4,276.0,40308.175,0.0,1.0
2021-08-13,6.55,6.82,6.53,6.82,1873657,262.0,272.8,261.2,272.8,46841.425,0.0,1.0
2021-08-16,6.38,6.61,6.35,6.48,2171123,255.2,264.4,254.0,259.2,54278.075,0.0,1.0
2021-08-17,6.07,6.41,5.97,6.31,3909270,242.8,256.4,238.8,252.4,97731.75,0.0,1.0
2021-08-18,6.0,6.135,5.97,6.08,3199039,240.0,245.4,238.8,243.2,79975.975,0.0,1.0
2021-08-19,5.86,6.0006,5.76,5.98,1964009,234.4,240.024,230.4,239.2,49100.225,0.0,1.0
2021-08-20,5.97,6.0505,5.81,5.86,1174164,238.8,242.02,232.4,234.4,29354.1,0.0,1.0
2021-08-23,6.0,6.1,5.785,6.01,4986131,240.0,244.0,231.4,240.4,124653.275,0.0,1.0
2021-08-24,6.03,6.33,5.96,6.21,2850909,241.2,253.2,238.4,248.4,71272.725,0.0,1.0
2021-08-25,5.97,6.08,5.83,6.02,2031724,238.8,243.2,233.2,240.8,50793.1,0.0,1.0
2021-08-26,5.64,5.94,5.63,5.94,1856858,225.6,237.6,225.2,237.6,46421.45,0.0,1.0
2021-08-27,6.1,6.26,5.94,5.94,7301466,244.0,250.4,237.6,237.6,182536.65,0.0,1.0
2021-08-30,6.03,6.21,5.83,6.07,5338243,241.2,248.4,233.2,242.8,133456.075,0.0,1.0
2021-08-31,6.0,6.2987,5.95,5.97,4699607,240.0,251.948,238.0,238.8,117490.175,0.0,1.0
2021-09-01,6.28,6.33,5.76,6.01,4511326,251.2,253.2,230.4,240.4,112783.15,0.0,1.0
2021-09-02,6.25,6.39,6.065,6.26,2611598,250.0,255.6,242.6,250.4,65289.95,0.0,1.0
2021-09-03,6.13,6.38,6.11,6.2,3957399,245.2,255.2,244.4,248.0,98934.975,0.0,1.0
2021-09-07,6.12,6.33,6.055,6.1,3425033,244.8,253.2,242.2,244.0,85625.825,0.0,1.0
2021-09-08,6.08,6.235,6.01,6.12,3322859,243.2,249.4,240.4,244.8,83071.475,0.0,1.0
2021-09-09,6.27,6.405,6.03,6.1,2990425,250.8,256.2,241.2,244.0,74760.625,0.0,1.0
2021-09-10,6.28,6.49,6.12,6.29,3193170,251.2,259.6,244.8,251.6,79829.25,0.0,1.0
2021-09-13,6.29,6.54,6.12,6.37,3659014,251.6,261.6,244.8,254.8,91475.35,0.0,1.0
2021-09-14,5.89,6.38,5.78,6.31,3120452,235.6,255.2,231.2,252.4,78011.3,0.0,1.0
2021-09-15,5.91,6.01,5.74,5.87,3053350,236.4,240.4,229.6,234.8,76333.75,0.0,1.0
2021-09-16,6.06,6.14,5.79,5.92,2421859,242.4,245.6,231.6,236.8,60546.475,0.0,1.0
2021-09-17,6.37,6.44,6.06,6.2,28011037,254.8,257.6,242.4,248.0,700275.925,0.0,1.0
2021-09-20,5.76,6.26,5.73,6.26,4129936,230.4,250.4,229.2,250.4,103248.4,0.0,1.0
2021-09-21,5.81,5.99,5.78,5.82,2354841,232.4,239.6,231.2,232.8,58871.025,0.0,1.0
2021-09-22,5.94,5.98,5.75,5.79,2480337,237.6,239.2,230.0,231.6,62008.425,0.0,1.0
2021-09-23,6.09,6.16,5.93,5.96,2348857,243.6,246.4,237.2,238.4,58721.425,0.0,1.0
2021-09-24,5.92,6.1,5.85,6.04,1869396,236.8,244.0,234.0,241.6,46734.9,0.0,1.0
2021-09-27,5.87,6.11,5.85,5.88,1833525,234.8,244.4,234.0,235.2,45838.125,0.0,1.0
2021-09-28,5.6,5.94,5.56,5.9,3070725,224.0,237.6,222.4,236.0,76768.125,0.0,1.0
2021-09-29,5.54,5.79,5.505,5.63,2192541,221.6,231.6,220.2,225.2,54813.525,0.0,1.0
2021-09-30,5.63,5.69,5.475,5.55,3116108,225.2,227.6,219.0,222.0,77902.7,0.0,1.0
2021-10-01,5.6,5.68,5.505,5.68,2029569,224.0,227.2,220.2,227.2,50739.225,0.0,1.0
2021-10-04,5.45,5.795,5.41,5.65,2630375,218.0,231.8,216.4,226.0,65759.375,0.0,1.0
2021-10-05,5.18,5.49,5.15,5.44,6731458,207.2,219.6,206.0,217.6,168286.45,0.0,1.0
2021-10-06,5.09,5.21,5.07,5.11,3363154,203.6,208.4,202.8,204.4,84078.85,0.0,1.0
2021-10-07,5.11,5.29,5.07,5.14,4613254,204.4,211.6,202.8,205.6,115331.35,0.0,1.0
2021-10-08,5.05,5.17,4.955,5.12,6449111,202.0,206.8,198.2,204.8,161227.775,0.0,1.0
2021-10-11,4.81,5.1,4.8,5.04,3774984,192.4,204.0,192.0,201.6,94374.6,0.0,1.0
2021-10-12,4.8,4.88,4.69,4.84,3422575,192.0,195.2,187.6,193.6,85564.375,0.0,1.0
2021-10-13,4.88,4.94,4.77,4.77,6575494,195.2,197.6,190.8,190.8,164387.35,0.0,1.0
2021-10-14,4.78,4.98,4.77,4.95,7338489,191.2,199.2,190.8,198.0,183462.225,0.0,1.0
2021-10-15,4.64,4.88,4.64,4.85,6799661,185.6,195.2,185.6,194.0,169991.525,0.0,1.0
2021-10-18,4.8,4.91,4.58,4.68,10356729,192.0,196.4,183.2,187.2,258918.225,0.0,1.0
2021-10-19,5.08,5.16,4.77,4.84,12154847,203.2,206.4,190.8,193.6,303871.175,0.0,1.0
2021-10-20,5.06,5.29,5.05,5.125,7585397,202.4,211.6,202.0,205.0,189634.925,0.0,1.0
2021-10-21,5.1,5.23,5.01,5.05,4435554,204.0,209.2,200.4,202.0,110888.85,0.0,1.0
2021-10-22,5.07,5.265,5.005,5.1,3036581,202.8,210.6,200.2,204.0,75914.525,0.0,1.0
2021-10-25,4.88,5.1,4.86,5.06,3189234,195.2,204.0,194.4,202.4,79730.85,0.0,1.0
2021-10-26,4.74,4.99,4.73,4.91,4367097,189.6,199.6,189.2,196.4,109177.425,0.0,1.0
2021-10-27,4.33,4.76,4.31,4.7,5761836,173.2,190.4,172.4,188.0,144045.9,0.0,1.0
2021-10-28,4.36,4.455,4.27,4.33,2804566,174.4,178.2,170.8,173.2,70114.15,0.0,1.0
2021-10-29,4.31,4.49,4.27,4.35,2132208,172.4,179.6,170.8,174.0,53305.2,0.0,1.0
2021-11-01,4.54,4.635,4.33,4.33,2722507,181.6,185.4,173.2,173.2,68062.675,0.0,1.0
2021-11-02,4.44,4.5899,4.315,4.575,4247526,177.6,183.596,172.6,183.0,106188.15,0.0,1.0
2021-11-03,4.76,5.31,4.72,4.93,6852259,190.4,212.4,188.8,197.2,171306.475,0.0,1.0
2021-11-04,4.45,4.825,4.43,4.8,4776803,178.0,193.0,177.2,192.0,119420.075,0.0,1.0
2021-11-05,3.96,4.74,3.9,4.53,11942068,158.4,189.6,156.0,181.2,298551.7,0.0,1.0
2021-11-08,3.95,4.21,3.8801,4.11,4011732,158.0,168.4,155.204,164.4,100293.3,0.0,1.0
2021-11-09,3.51,3.99,3.48,3.95,10728503,140.4,159.6,139.2,158.0,268212.575,0.0,1.0
2021-11-10,3.76,4.0,3.56,3.56,8341990,150.4,160.0,142.4,142.4,208549.75,0.0,1.0
2021-11-11,4.11,4.12,3.65,3.7,7164897,164.4,164.8,146.0,148.0,179122.425,0.0,1.0
2021-11-12,4.11,4.16,4.03,4.04,3487037,164.4,166.4,161.2,161.6,87175.925,0.0,1.0
2021-11-15,4.21,4.37,4.16,4.33,3590935,168.4,174.8,166.4,173.2,89773.375,0.0,1.0
2021-11-16,4.25,4.28,3.91,4.11,4394949,170.0,171.2,156.4,164.4,109873.725,0.0,1.0
2021-11-17,4.26,4.295,4.135,4.22,3253287,170.4,171.8,165.4,168.8,81332.175,0.0,1.0
2021-11-18,3.75,4.29,3.72,4.22,5388355,150.0,171.6,148.8,168.8,134708.875,0.0,1.0
2021-11-19,3.52,3.86,3.5,3.79,3699542,140.8,154.4,140.0,151.6,92488.55,0.0,1.0
2021-11-22,4.67,4.88,3.62,3.625,23622297,186.8,195.2,144.8,145.0,590557.425,0.0,1.0
2021-11-23,4.29,4.69,4.26,4.54,9140165,171.6,187.6,170.4,181.6,228504.125,0.0,1.0
2021-11-24,4.39,4.51,4.1801,4.315,3275786,175.6,180.4,167.204,172.6,81894.65,0.0,1.0
2021-11-26,4.35,4.36,4.05,4.24,3246914,174.0,174.4,162.0,169.6,81172.85,0.0,1.0
2021-11-29,4.28,4.46,4.16,4.32,6522275,171.2,178.4,166.4,172.8,163056.875,0.0,1.0
2021-11-30,4.04,4.305,3.85,4.15,8333712,161.6,172.2,154.0,166.0,208342.8,0.0,1.0
2021-12-01,3.96,4.15,3.93,4.07,3465415,158.4,166.0,157.2,162.8,86635.375,0.0,1.0
2021-12-02,4.28,4.3,4.09,4.18,4257054,171.2,172.0,163.6,167.2,106426.35,0.0,1.0
2021-12-03,4.25,4.27,4.095,4.22,3668184,170.0,170.8,163.8,168.8,91704.6,0.0,1.0
2021-12-06,4.37,4.45,4.13,4.25,4031555,174.8,178.0,165.2,170.0,100788.875,0.0,1.0
2021-12-07,4.52,4.64,4.29,4.35,3579764,180.8,185.6,171.6,174.0,89494.1,0.0,1.0
2021-12-08,4.44,4.515,4.38,4.5,2414938,177.6,180.6,175.2,180.0,60373.45,0.0,1.0
2021-12-09,4.16,4.43,4.1,4.4,3736515,166.4,177.2,164.0,176.0,93412.875,0.0,1.0
2021-12-10,4.11,4.27,3.98,4.205,3720562,164.4,170.8,159.2,168.2,93014.05,0.0,1.0
2021-12-13,4.23,4.24,4.055,4.08,2913060,169.2,169.6,162.2,163.2,72826.5,0.0,1.0
2021-12-14,4.35,4.51,4.175,4.21,2898365,174.0,180.4,167.0,168.4,72459.125,0.0,1.0
2021-12-15,4.45,4.505,4.235,4.33,6508546,178.0,180.2,169.4,173.2,162713.65,0.0,1.0
2021-12-16,4.13,4.51,4.12,4.45,4354978,165.2,180.4,164.8,178.0,108874.45,0.0,1.0
2021-12-17,4.17,4.36,4.0,4.12,24653872,166.8,174.4,160.0,164.8,616346.8,0.0,1.0
2021-12-20,4.22,4.25,3.9,4.03,3964418,168.8,170.0,156.0,161.2,99110.45,0.0,1.0
2021-12-21,4.19,4.3,4.17,4.24,2854957,167.6,172.0,166.8,169.6,71373.925,0.0,1.0
2021-12-22,4.29,4.29,4.09,4.14,1957333,171.6,171.6,163.6,165.6,48933.325,0.0,1.0
2021-12-23,4.42,4.44,4.23,4.3,1414174,176.8,177.6,169.2,172.0,35354.35,0.0,1.0
2021-12-27,4.42,4.505,4.36,4.41,1626982,176.8,180.2,174.4,176.4,40674.55,0.0,1.0
2021-12-28,4.4,4.515,4.32,4.45,1544685,176.0,180.6,172.8,178.0,38617.125,0.0,1.0
2021-12-29,4.22,4.385,4.17,4.38,2182795,168.8,175.4,166.8,175.2,54569.875,0.0,1.0
2021-12-30,4.31,4.405,4.2,4.2,1870851,172.4,176.2,168.0,168.0,46771.275,0.0,1.0
2021-12-31,4.43,4.51,4.27,4.27,3462944,177.2,180.4,170.8,170.8,86573.6,0.0,1.0
2022-01-03,4.49,4.51,4.25,4.41,3887931,179.6,180.4,170.0,176.4,97198.275,0.0,1.0
2022-01-04,4.26,4.505,4.16,4.42,3179341,170.4,180.2,166.4,176.8,79483.525,0.0,1.0
2022-01-05,4.15,4.44,4.13,4.26,1986961,166.0,177.6,165.2,170.4,49674.025,0.0,1.0
2022-01-06,4.18,4.32,4.015,4.15,3201101,167.2,172.8,160.6,166.0,80027.525,0.0,1.0
2022-01-07,4.03,4.35,4.01,4.21,3328152,161.2,174.0,160.4,168.4,83203.8,0.0,1.0
2022-01-10,4.05,4.055,3.84,4.02,2385419,162.0,162.2,153.6,160.8,59635.475,0.0,1.0
2022-01-11,4.17,4.205,4.05,4.08,1014937,166.8,168.2,162.0,163.2,25373.425,0.0,1.0
2022-01-12,3.99,4.23,3.99,4.205,1627192,159.6,169.2,159.6,168.2,40679.8,0.0,1.0
2022-01-13,3.88,4.04,3.86,4.0,1325862,155.2,161.6,154.4,160.0,33146.55,0.0,1.0
2022-01-14,3.97,3.98,3.725,3.83,2098633,158.8,159.2,149.0,153.2,52465.825,0.0,1.0
2022-01-18,4.0,4.02,3.86,3.93,2084197,160.0,160.8,154.4,157.2,52104.925,0.0,1.0
2022-01-19,3.98,4.04,3.94,4.0,1859710,159.2,161.6,157.6,160.0,46492.75,0.0,1.0
2022-01-20,4.01,4.23,3.9593,3.99,1552068,160.4,169.2,158.372,159.6,38801.7,0.0,1.0
2022-01-21,3.97,4.205,3.91,3.97,3627391,158.8,168.2,156.4,158.8,90684.775,0.0,1.0
2022-01-24,4.05,4.07,3.72,3.87,3085214,162.0,162.8,148.8,154.8,77130.35,0.0,1.0
2022-01-25,4.05,4.095,3.92,3.99,3203787,162.0,163.8,156.8,159.6,80094.675,0.0,1.0
2022-01-26,3.77,4.16,3.75,4.12,2825664,150.8,166.4,150.0,164.8,70641.6,0.0,1.0
2022-01-27,3.63,3.855,3.59,3.82,2809600,145.2,154.2,143.6,152.8,70240,0.0,1.0
2022-01-28,3.77,3.79,3.46,3.58,3346779,150.8,151.6,138.4,143.2,83669.475,0.0,1.0
2022-01-31,4.03,4.155,3.66,3.72,4212346,161.2,166.2,146.4,148.8,105308.65,0.0,1.0
2022-02-01,4.01,4.28,4.0,4.07,1900676,160.4,171.2,160.0,162.8,47516.9,0.0,1.0
2022-02-02,4.03,4.08,3.79,3.97,2259232,161.2,163.2,151.6,158.8,56480.8,0.0,1.0
2022-02-03,3.95,4.14,3.92,3.96,1599209,158.0,165.6,156.8,158.4,39980.225,0.0,1.0
2022-02-04,3.95,3.96,3.71,3.88,2499917,158.0,158.4,148.4,155.2,62497.925,0.0,1.0
2022-02-07,3.9,4.03,3.865,3.93,1544237,156.0,161.2,154.6,157.2,38605.925,0.0,1.0
2022-02-08,4.02,4.035,3.83,3.87,1566409,160.8,161.4,153.2,154.8,39160.225,0.0,1.0
2022-02-09,4.12,4.17,4.04,4.06,1775170,164.8,166.8,161.6,162.4,44379.25,0.0,1.0
2022-02-10,4.13,4.27,4.0,4.0,2611170,165.2,170.8,160.0,160.0,65279.25,0.0,1.0
2022-02-11,4.12,4.205,4.07,4.11,2140550,164.8,168.2,162.8,164.4,53513.75,0.0,1.0
2022-02-14,4.09,4.21,4.04,4.14,1862347,163.6,168.4,161.6,165.6,46558.675,0.0,1.0
2022-02-15,4.35,4.43,4.0993,4.13,1553827,174.0,177.2,163.972,165.2,38845.675,0.0,1.0
2022-02-16,4.65,4.65,4.21,4.27,3184161,186.0,186.0,168.4,170.8,79604.025,0.0,1.0
2022-02-17,4.43,4.79,4.37,4.41,3729240,177.2,191.6,174.8,176.4,93231,0.0,1.0
2022-02-18,4.28,4.47,4.28,4.41,2094937,171.2,178.8,171.2,176.4,52373.425,0.0,1.0
2022-02-22,3.77,4.28,3.73,4.18,3899223,150.8,171.2,149.2,167.2,97480.575,0.0,1.0
2022-02-23,3.78,3.795,3.6,3.7,5938489,151.2,151.8,144.0,148.0,148462.225,0.0,1.0
2022-02-24,4.01,4.03,3.56,3.58,6319059,160.4,161.2,142.4,143.2,157976.475,0.0,1.0
2022-02-25,3.92,4.09,3.89,3.99,2442432,156.8,163.6,155.6,159.6,61060.8,0.0,1.0
2022-02-28,3.76,3.86,3.61,3.86,3092730,150.4,154.4,144.4,154.4,77318.25,0.0,1.0
2022-03-01,3.75,3.86,3.485,3.73,6815863,150.0,154.4,139.4,149.2,170396.575,0.0,1.0
2022-03-02,3.79,3.84,3.74,3.8,2021704,151.6,153.6,149.6,152.0,50542.6,0.0,1.0
2022-03-03,3.79,3.84,3.65,3.84,2633684,151.6,153.6,146.0,153.6,65842.1,0.0,1.0
2022-03-04,4.29,4.34,3.8,3.84,5922867,171.6,173.6,152.0,153.6,148071.675,0.0,1.0
2022-03-07,4.56,4.62,4.285,4.33,7006072,182.4,184.8,171.4,173.2,175151.8,0.0,1.0
2022-03-08,4.81,4.95,4.43,4.49,7743938,192.4,198.0,177.2,179.6,193598.45,0.0,1.0
2022-03-09,5.0,5.01,4.82,4.84,4486664,200.0,200.4,192.8,193.6,112166.6,0.0,1.0
2022-03-10,4.95,5.18,4.81,4.93,4198404,198.0,207.2,192.4,197.2,104960.1,0.0,1.0
2022-03-11,4.9,5.125,4.84,4.89,3280150,196.0,205.0,193.6,195.6,82003.75,0.0,1.0
2022-03-14,3.44,4.71,3.31,4.71,17479851,137.6,188.4,132.4,188.4,436996.275,0.0,1.0
2022-03-15,3.56,3.59,3.25,3.37,8349252,142.4,143.6,130.0,134.8,208731.3,0.0,1.0
2022-03-16,3.69,3.799,3.465,3.6,13188978,147.6,151.96,138.6,144.0,329724.45,0.0,1.0
2022-03-17,3.61,3.725,3.515,3.7,5222183,144.4,149.0,140.6,148.0,130554.575,0.0,1.0
2022-03-18,3.98,4.045,3.51,3.51,13332328,159.2,161.8,140.4,140.4,333308.2,0.0,1.0
2022-03-21,3.98,4.11,3.81,3.97,2515698,159.2,164.4,152.4,158.8,62892.45,0.0,1.0
2022-03-22,4.08,4.1,3.96,3.99,2308188,163.2,164.0,158.4,159.6,57704.7,0.0,1.0
2022-03-23,4.15,4.23,3.975,4.03,2165263,166.0,169.2,159.0,161.2,54131.575,0.0,1.0
2022-03-24,4.25,4.25,4.07,4.16,1857973,170.0,170.0,162.8,166.4,46449.325,0.0,1.0
2022-03-25,4.6,4.6,4.21,4.23,5496508,184.0,184.0,168.4,169.2,137412.7,0.0,1.0
2022-03-28,4.38,4.53,4.36,4.53,1429228,175.2,181.2,174.4,181.2,35730.7,0.0,1.0
2022-03-29,4.66,4.7,4.48,4.48,1933487,186.4,188.0,179.2,179.2,48337.175,0.0,1.0
2022-03-30,4.64,4.78,4.585,4.62,1737353,185.6,191.2,183.4,184.8,43433.825,0.0,1.0
2022-03-31,4.68,4.73,4.53,4.59,2194223,187.2,189.2,181.2,183.6,54855.575,0.0,1.0
2022-04-01,4.72,4.8,4.56,4.71,1805947,188.8,192.0,182.4,188.4,45148.675,0.0,1.0
2022-04-04,4.84,4.87,4.7,4.77,1595843,193.6,194.8,188.0,190.8,39896.075,0.0,1.0
2022-04-05,4.63,4.9,4.62,4.89,1942625,185.2,196.0,184.8,195.6,48565.625,0.0,1.0
2022-04-06,4.82,4.83,4.49,4.56,2536874,192.8,193.2,179.6,182.4,63421.85,0.0,1.0
2022-04-07,4.78,4.855,4.74,4.82,2408151,191.2,194.2,189.6,192.8,60203.775,0.0,1.0
2022-04-08,4.87,4.96,4.78,4.79,1408823,194.8,198.4,191.2,191.6,35220.575,0.0,1.0
2022-04-11,4.74,4.89,4.685,4.83,4295428,189.6,195.6,187.4,193.2,107385.7,0.0,1.0
2022-04-12,4.7,4.945,4.65,4.82,1886061,188.0,197.8,186.0,192.8,47151.525,0.0,1.0
2022-04-13,4.81,4.93,4.67,4.72,1497629,192.4,197.2,186.8,188.8,37440.725,0.0,1.0
2022-04-14,4.77,4.83,4.7,4.82,1342246,190.8,193.2,188.0,192.8,33556.15,0.0,1.0
2022-04-18,4.58,4.76,4.55,4.76,1665679,183.2,190.4,182.0,190.4,41641.975,0.0,1.0
2022-04-19,4.7,4.795,4.53,4.61,2188084,188.0,191.8,181.2,184.4,54702.1,0.0,1.0
2022-04-20,4.54,4.755,4.53,4.75,1403535,181.6,190.2,181.2,190.0,35088.375,0.0,1.0
2022-04-21,4.49,4.59,4.45,4.59,2025595,179.6,183.6,178.0,183.6,50639.875,0.0,1.0
2022-04-22,4.42,4.56,4.325,4.46,2042560,176.8,182.4,173.0,178.4,51064,0.0,1.0
2022-04-25,4.62,4.62,4.355,4.4,1819722,184.8,184.8,174.2,176.0,45493.05,0.0,1.0
2022-04-26,4.49,4.56,4.35,4.54,1342903,179.6,182.4,174.0,181.6,33572.575,0.0,1.0
2022-04-27,4.45,4.545,4.385,4.48,2129898,178.0,181.8,175.4,179.2,53247.45,0.0,1.0
2022-04-28,4.31,4.47,4.175,4.47,1034241,172.4,178.8,167.0,178.8,25856.025,0.0,1.0
2022-04-29,4.43,4.47,4.27,4.27,1950555,177.2,178.8,170.8,170.8,48763.875,0.0,1.0
2022-05-02,4.56,4.75,4.3,4.42,1821531,182.4,190.0,172.0,176.8,45538.275,0.0,1.0
2022-05-03,4.47,4.57,4.375,4.52,1272516,178.8,182.8,175.0,180.8,31812.9,0.0,1.0
2022-05-04,4.57,4.63,4.33,4.48,1350287,182.8,185.2,173.2,179.2,33757.175,0.0,1.0
2022-05-05,4.36,4.49,4.31,4.47,1347509,174.4,179.6,172.4,178.8,33687.725,0.0,1.0
2022-05-06,4.45,4.45,4.205,4.34,1311373,178.0,178.0,168.2,173.6,32784.325,0.0,1.0
2022-05-09,4.12,4.35,4.005,4.35,2016085,164.8,174.0,160.2,174.0,50402.125,0.0,1.0
2022-05-10,4.61,4.73,4.2818,4.3,2264549,184.4,189.2,171.272,172.0,56613.725,0.0,1.0
2022-05-11,4.16,4.85,4.12,4.7,1850486,166.4,194.0,164.8,188.0,46262.15,0.0,1.0
2022-05-12,4.48,4.53,4.1,4.12,2111398,179.2,181.2,164.0,164.8,52784.95,0.0,1.0
2022-05-13,4.88,4.95,4.52,4.52,2364585,195.2,198.0,180.8,180.8,59114.625,0.0,1.0
2022-05-16,4.8,4.99,4.75,4.84,2075637,192.0,199.6,190.0,193.6,51890.925,0.0,1.0
2022-05-17,4.95,4.99,4.825,4.91,1530004,198.0,199.6,193.0,196.4,38250.1,0.0,1.0
2022-05-18,4.62,4.94,4.54,4.86,1711867,184.8,197.6,181.6,194.4,42796.675,0.0,1.0
2022-05-19,4.72,4.82,4.54,4.59,1307416,188.8,192.8,181.6,183.6,32685.4,0.0,1.0
2022-05-20,4.75,4.84,4.6,4.75,1543433,190.0,193.6,184.0,190.0,38585.825,0.0,1.0
2022-05-23,4.99,5.0,4.665,4.75,2521579,199.6,200.0,186.6,190.0,63039.475,0.0,1.0
2022-05-24,5.03,5.14,4.84,4.91,1951699,201.2,205.6,193.6,196.4,48792.475,0.0,1.0
2022-05-25,5.05,5.115,4.95,4.99,1161173,202.0,204.6,198.0,199.6,29029.325,0.0,1.0
2022-05-26,5.13,5.34,5.06,5.06,2621883,205.2,213.6,202.4,202.4,65547.075,0.0,1.0
2022-05-27,5.38,5.43,5.15,5.18,1546632,215.2,217.2,206.0,207.2,38665.8,0.0,1.0
2022-05-31,5.0,5.41,4.965,5.34,3264493,200.0,216.4,198.6,213.6,81612.325,0.0,1.0
2022-06-01,5.16,5.235,4.98,5.03,1761176,206.4,209.4,199.2,201.2,44029.4,0.0,1.0
2022-06-02,5.13,5.305,5.075,5.17,1624773,205.2,212.2,203.0,206.8,40619.325,0.0,1.0
2022-06-03,5.23,5.23,5.09,5.13,1782066,209.2,209.2,203.6,205.2,44551.65,0.0,1.0
2022-06-06,5.33,5.49,5.27,5.32,1991340,213.2,219.6,210.8,212.8,49783.5,0.0,1.0
2022-06-07,5.49,5.5,5.195,5.23,1911313,219.6,220.0,207.8,209.2,47782.825,0.0,1.0
2022-06-08,5.42,5.52,5.23,5.45,1467768,216.8,220.8,209.2,218.0,36694.2,0.0,1.0
2022-06-09,5.25,5.35,5.14,5.35,2479228,210.0,214.0,205.6,214.0,61980.7,0.0,1.0
2022-06-10,5.09,5.22,5.04,5.18,1014037,203.6,208.8,201.6,207.2,25350.925,0.0,1.0
2022-06-13,4.93,5.115,4.88,4.93,1774718,197.2,204.6,195.2,197.2,44367.95,0.0,1.0
2022-06-14,5.23,5.26,4.88,4.95,2568160,209.2,210.4,195.2,198.0,64204,0.0,1.0
2022-06-15,5.45,5.48,5.205,5.33,2463095,218.0,219.2,208.2,213.2,61577.375,0.0,1.0
2022-06-16,5.26,5.37,5.09,5.3,1985414,210.4,214.8,203.6,212.0,49635.35,0.0,1.0
2022-06-17,5.43,5.54,5.29,5.29,4295041,217.2,221.6,211.6,211.6,107376.025,0.0,1.0
2022-06-21,5.46,5.735,5.455,5.49,1859864,218.4,229.4,218.2,219.6,46496.6,0.0,1.0
2022-06-22,5.78,5.9,5.31,5.35,2423758,231.2,236.0,212.4,214.0,60593.95,0.0,1.0
2022-06-23,5.96,5.99,5.745,5.77,2154516,238.4,239.6,229.8,230.8,53862.9,0.0,1.0
2022-06-24,5.85,6.12,5.78,6.0,12130078,234.0,244.8,231.2,240.0,303251.95,0.0,1.0
2022-06-27,6.13,6.19,5.872,5.92,4224728,245.2,247.6,234.88,236.8,105618.2,0.0,1.0
2022-06-28,5.95,6.135,5.87,6.12,2734390,238.0,245.4,234.8,244.8,68359.75,0.0,1.0
2022-06-29,5.64,5.94,5.585,5.91,1886415,225.6,237.6,223.4,236.4,47160.375,0.0,1.0
2022-06-30,5.49,5.68,5.475,5.53,3681788,219.6,227.2,219.0,221.2,92044.7,0.0,1.0
2022-07-01,5.49,5.56,5.35,5.47,2263833,219.6,222.4,214.0,218.8,56595.825,0.0,1.0
2022-07-05,5.54,5.57,5.325,5.39,2565862,221.6,222.8,213.0,215.6,64146.55,0.0,1.0
2022-07-06,5.74,5.75,5.48,5.51,1787120,229.6,230.0,219.2,220.4,44678,0.0,1.0
2022-07-07,5.76,5.965,5.62,5.77,2889061,230.4,238.6,224.8,230.8,72226.525,0.0,1.0
2022-07-08,5.61,5.865,5.51,5.75,2586269,224.4,234.6,220.4,230.0,64656.725,0.0,1.0
2022-07-11,5.49,5.6,5.47,5.54,2643629,219.6,224.0,218.8,221.6,66090.725,0.0,1.0
2022-07-12,4.96,5.44,4.875,5.42,2856020,198.4,217.6,195.0,216.8,71400.5,0.0,1.0
2022-07-13,4.84,4.99,4.82,4.84,1361454,193.6,199.6,192.8,193.6,34036.35,0.0,1.0
2022-07-14,4.91,4.93,4.72,4.74,1414064,196.4,197.2,188.8,189.6,35351.6,0.0,1.0
2022-07-15,5.1,5.16,4.84,5.04,1531019,204.0,206.4,193.6,201.6,38275.475,0.0,1.0
2022-07-18,5.08,5.2381,5.06,5.19,1123295,203.2,209.524,202.4,207.6,28082.375,0.0,1.0
2022-07-19,5.25,5.265,5.1,5.14,989204,210.0,210.6,204.0,205.6,24730.1,0.0,1.0
2022-07-20,5.23,5.26,5.11,5.21,1095931,209.2,210.4,204.4,208.4,27398.275,0.0,1.0
2022-07-21,5.21,5.215,5.06,5.16,939801,208.4,208.6,202.4,206.4,23495.025,0.0,1.0
2022-07-22,5.06,5.28,5.01,5.24,841987,202.4,211.2,200.4,209.6,21049.675,0.0,1.0
2022-07-25,5.12,5.14,5.03,5.09,787460,204.8,205.6,201.2,203.6,19686.5,0.0,1.0
2022-07-26,5.15,5.27,5.06,5.09,849970,206.0,210.8,202.4,203.6,21249.25,0.0,1.0
2022-07-27,5.26,5.27,5.105,5.18,803496,210.4,210.8,204.2,207.2,20087.4,0.0,1.0
2022-07-28,5.23,5.4399,5.095,5.35,682985,209.2,217.596,203.8,214.0,17074.625,0.0,1.0
2022-07-29,5.06,5.225,4.96,5.2,1105549,202.4,209.0,198.4,208.0,27638.725,0.0,1.0
2022-08-01,5.02,5.09,4.96,5.01,1050643,200.8,203.6,198.4,200.4,26266.075,0.0,1.0
2022-08-02,5.2,5.23,5.0,5.0,1204604,208.0,209.2,200.0,200.0,30115.1,0.0,1.0
2022-08-03,5.01,5.3,5.01,5.22,1379990,200.4,212.0,200.4,208.8,34499.75,0.0,1.0
2022-08-04,4.47,5.0,4.46,5.0,3276269,178.8,200.0,178.4,200.0,81906.725,0.0,1.0
2022-08-05,4.39,4.6,4.32,4.44,2451607,175.6,184.0,172.8,177.6,61290.175,0.0,1.0
2022-08-08,4.3,4.465,4.27,4.35,3431507,172.0,178.6,170.8,174.0,85787.675,0.0,1.0
2022-08-09,4.34,4.49,4.25,4.3,2135270,173.6,179.6,170.0,172.0,53381.75,0.0,1.0
2022-08-10,4.42,4.435,4.19,4.4,2064370,176.8,177.4,167.6,176.0,51609.25,0.0,1.0
2022-08-11,4.36,4.56,4.345,4.49,2416317,174.4,182.4,173.8,179.6,60407.925,0.0,1.0
2022-08-12,4.24,4.39,4.21,4.39,1559440,169.6,175.6,168.4,175.6,38986,0.0,1.0
2022-08-15,4.05,4.24,4.03,4.21,4258758,162.0,169.6,161.2,168.4,106468.95,0.0,1.0
2022-08-16,4.0,4.13,3.95,4.04,2771885,160.0,165.2,158.0,161.6,69297.125,0.0,1.0
2022-08-17,3.83,3.9958,3.8,3.97,2432295,153.2,159.832,152.0,158.8,60807.375,0.0,1.0
2022-08-18,3.81,3.87,3.75,3.82,1964609,152.4,154.8,150.0,152.8,49115.225,0.0,1.0
2022-08-19,3.79,3.865,3.745,3.8,1309661,151.6,154.6,149.8,152.0,32741.525,0.0,1.0
2022-08-22,3.8,3.81,3.71,3.74,1498655,152.0,152.4,148.4,149.6,37466.375,0.0,1.0
2022-08-23,3.8,3.86,3.73,3.8,1848808,152.0,154.4,149.2,152.0,46220.2,0.0,1.0
2022-08-24,3.73,3.88,3.71,3.83,1138580,149.2,155.2,148.4,153.2,28464.5,0.0,1.0
2022-08-25,3.73,3.785,3.52,3.71,1802325,149.2,151.4,140.8,148.4,45058.125,0.0,1.0
2022-08-26,3.63,3.81,3.6,3.76,1353259,145.2,152.4,144.0,150.4,33831.475,0.0,1.0
2022-08-29,3.59,3.645,3.53,3.6,1304008,143.6,145.8,141.2,144.0,32600.2,0.0,1.0
2022-08-30,3.53,3.69,3.485,3.61,3669931,141.2,147.6,139.4,144.4,91748.275,0.0,1.0
2022-08-31,3.52,3.6,3.47,3.55,1850238,140.8,144.0,138.8,142.0,46255.95,0.0,1.0
2022-09-01,3.41,3.51,3.37,3.49,1526429,136.4,140.4,134.8,139.6,38160.725,0.0,1.0
2022-09-02,3.35,3.45,3.305,3.43,1528025,134.0,138.0,132.2,137.2,38200.625,0.0,1.0
2022-09-06,3.42,3.42,3.25,3.33,1909955,136.8,136.8,130.0,133.2,47748.875,0.0,1.0
2022-09-07,3.35,3.42,3.32,3.4,1226557,134.0,136.8,132.8,136.0,30663.925,0.0,1.0
2022-09-08,3.24,3.34,3.121,3.31,2259336,129.6,133.6,124.84,132.4,56483.4,0.0,1.0
2022-09-09,3.25,3.31,3.22,3.29,1177814,130.0,132.4,128.8,131.6,29445.35,0.0,1.0
2022-09-12,3.37,3.41,3.265,3.28,1375778,134.8,136.4,130.6,131.2,34394.45,0.0,1.0
2022-09-13,3.17,3.29,3.16,3.28,1447457,126.8,131.6,126.4,131.2,36186.425,0.0,1.0
2022-09-14,3.03,3.2,3.03,3.17,1642505,121.2,128.0,121.2,126.8,41062.625,0.0,1.0
2022-09-15,2.98,3.055,2.96,3.01,1501406,119.2,122.2,118.4,120.4,37535.15,0.0,1.0
2022-09-16,3.0,3.055,2.88,2.97,3324209,120.0,122.2,115.2,118.8,83105.225,0.0,1.0
2022-09-19,3.0,3.01,2.905,2.96,1578516,120.0,120.4,116.2,118.4,39462.9,0.0,1.0
2022-09-20,2.94,3.01,2.915,2.96,1588348,117.6,120.4,116.6,118.4,39708.7,0.0,1.0
2022-09-21,2.95,3.03,2.92,2.98,1416695,118.0,121.2,116.8,119.2,35417.375,0.0,1.0
2022-09-22,2.95,3.01,2.89,2.95,1282164,118.0,120.4,115.6,118.0,32054.1,0.0,1.0
2022-09-23,2.96,2.99,2.88,2.91,2246736,118.4,119.6,115.2,116.4,56168.4,0.0,1.0
2022-09-26,2.98,3.05,2.92,2.95,2440493,119.2,122.0,116.8,118.0,61012.325,0.0,1.0
2022-09-27,2.96,3.05,2.93,2.99,2396964,118.4,122.0,117.2,119.6,59924.1,0.0,1.0
2022-09-28,3.01,3.0654,2.92,2.95,1941185,120.4,122.616,116.8,118.0,48529.625,0.0,1.0
2022-09-29,2.85,3.0,2.83,2.99,1114498,114.0,120.0,113.2,119.6,27862.45,0.0,1.0
2022-09-30,2.86,2.98,2.84,2.84,3978673,114.4,119.2,113.6,113.6,99466.825,0.0,1.0
2022-10-03,2.91,2.96,2.84,2.92,1633567,116.4,118.4,113.6,116.8,40839.175,0.0,1.0
2022-10-04,2.99,3.01,2.91,2.94,1814008,119.6,120.4,116.4,117.6,45350.2,0.0,1.0
2022-10-05,2.96,2.995,2.86,2.97,1766964,118.4,119.8,114.4,118.8,44174.1,0.0,1.0
2022-10-06,2.87,2.96,2.85,2.96,1559759,114.8,118.4,114.0,118.4,38993.975,0.0,1.0
2022-10-07,2.63,2.85,2.62,2.83,2881306,105.2,114.0,104.8,113.2,72032.65,0.0,1.0
2022-10-10,2.72,2.76,2.63,2.64,3103619,108.8,110.4,105.2,105.6,77590.475,0.0,1.0
2022-10-11,2.72,2.75,2.65,2.67,2347711,108.8,110.0,106.0,106.8,58692.775,0.0,1.0
2022-10-12,2.71,2.76,2.65,2.73,1978039,108.4,110.4,106.0,109.2,49450.975,0.0,1.0
2022-10-13,2.84,2.89,2.625,2.66,3616855,113.6,115.6,105.0,106.4,90421.375,0.0,1.0
2022-10-14,2.64,2.865,2.63,2.85,2147289,105.6,114.6,105.2,114.0,53682.225,0.0,1.0
2022-10-17,2.65,2.755,2.62,2.7,4075911,106.0,110.2,104.8,108.0,101897.775,0.0,1.0
2022-10-18,2.63,2.76,2.61,2.71,2624123,105.2,110.4,104.4,108.4,65603.075,0.0,1.0
2022-10-19,2.55,2.65,2.5,2.61,2112322,102.0,106.0,100.0,104.4,52808.05,0.0,1.0
2022-10-20,2.44,2.585,2.41,2.54,2104882,97.6,103.4,96.4,101.6,52622.05,0.0,1.0
2022-10-21,2.44,2.57,2.355,2.46,10243930,97.6,102.8,94.2,98.4,256098.25,0.0,1.0
2022-10-24,2.48,2.56,2.43,2.44,2352913,99.2,102.4,97.2,97.6,58822.825,0.0,1.0
2022-10-25,2.57,2.6,2.47,2.47,3057621,102.8,104.0,98.8,98.8,76440.525,0.0,1.0
2022-10-26,2.57,2.62,2.54,2.59,2493773,102.8,104.8,101.6,103.6,62344.325,0.0,1.0
2022-10-27,2.6,2.66,2.575,2.59,1841906,104.0,106.4,103.0,103.6,46047.65,0.0,1.0
2022-10-28,2.66,2.66,2.545,2.6,1888525,106.4,106.4,101.8,104.0,47213.125,0.0,1.0
2022-10-31,2.87,2.89,2.61,2.65,5404481,114.8,115.6,104.4,106.0,135112.025,0.0,1.0
2022-11-01,2.67,2.9,2.65,2.82,2080488,106.8,116.0,106.0,112.8,52012.2,0.0,1.0
2022-11-02,2.51,2.68,2.5,2.62,1705534,100.4,107.2,100.0,104.8,42638.35,0.0,1.0
2022-11-03,2.36,2.47,2.33,2.45,1370995,94.4,98.8,93.2,98.0,34274.875,0.0,1.0
2022-11-04,2.39,2.405,2.27,2.36,2095973,95.6,96.2,90.8,94.4,52399.325,0.0,1.0
2022-11-07,2.41,2.465,2.335,2.34,2847495,96.4,98.6,93.4,93.6,71187.375,0.0,1.0
2022-11-08,2.0,2.4,1.93,1.99,8689547,80.0,96.0,77.2,79.6,217238.675,0.0,1.0
2022-11-09,1.74,2.0,1.73,2.0,4610728,69.6,80.0,69.2,80.0,115268.2,0.0,1.0
2022-11-10,1.8,1.92,1.74,1.83,4345236,72.0,76.8,69.6,73.2,108630.9,0.0,1.0
2022-11-11,1.97,2.03,1.75,1.8,2733834,78.8,81.2,70.0,72.0,68345.85,0.0,1.0
2022-11-14,1.84,1.955,1.8,1.92,2141739,73.6,78.2,72.0,76.8,53543.475,0.0,1.0
2022-11-15,1.71,1.9015,1.69,1.88,2432550,68.4,76.06,67.6,75.2,60813.75,0.0,1.0
2022-11-16,1.57,1.7,1.52,1.7,2715339,62.8,68.0,60.8,68.0,67883.475,0.0,1.0
2022-11-17,1.57,1.59,1.49,1.53,3233975,62.8,63.6,59.6,61.2,80849.375,0.0,1.0
2022-11-18,1.56,1.63,1.545,1.58,1865256,62.4,65.2,61.8,63.2,46631.4,0.0,1.0
2022-11-21,1.47,1.62,1.45,1.56,1511668,58.8,64.8,58.0,62.4,37791.7,0.0,1.0
2022-11-22,1.46,1.495,1.4125,1.45,1872250,58.4,59.8,56.5,58.0,46806.25,0.0,1.0
2022-11-23,1.65,1.685,1.475,1.51,1767082,66.0,67.4,59.0,60.4,44177.05,0.0,1.0
2022-11-25,1.55,1.65,1.545,1.65,1062587,62.0,66.0,61.8,66.0,26564.675,0.0,1.0
2022-11-28,1.48,1.58,1.45,1.54,1707864,59.2,63.2,58.0,61.6,42696.6,0.0,1.0
2022-11-29,1.49,1.51,1.46,1.47,2408423,59.6,60.4,58.4,58.8,60210.575,0.0,1.0
2022-11-30,1.49,1.52,1.4,1.47,1636301,59.6,60.8,56.0,58.8,40907.525,0.0,1.0
2022-12-01,1.56,1.605,1.48,1.48,3207594,62.4,64.2,59.2,59.2,80189.85,0.0,1.0
2022-12-02,1.57,1.59,1.51,1.53,1627364,62.8,63.6,60.4,61.2,40684.1,0.0,1.0
2022-12-05,1.56,1.65,1.55,1.58,1270141,62.4,66.0,62.0,63.2,31753.525,0.0,1.0
2022-12-06,1.55,1.59,1.475,1.55,1437215,62.0,63.6,59.0,62.0,35930.375,0.0,1.0
2022-12-07,1.64,1.68,1.54,1.56,1379860,65.6,67.2,61.6,62.4,34496.5,0.0,1.0
2022-12-08,1.66,1.7,1.585,1.64,1100105,66.4,68.0,63.4,65.6,27502.625,0.0,1.0
2022-12-09,1.58,1.71,1.58,1.65,894718,63.2,68.4,63.2,66.0,22367.95,0.0,1.0
2022-12-12,1.55,1.63,1.53,1.57,1572738,62.0,65.2,61.2,62.8,39318.45,0.0,1.0
2022-12-13,1.64,1.675,1.48,1.48,4075891,65.6,67.0,59.2,59.2,101897.275,0.0,1.0
2022-12-14,1.68,1.69,1.46,1.64,15492498,67.2,67.6,58.4,65.6,387312.45,0.0,1.0
2022-12-15,1.6,1.68,1.56,1.57,1838685,64.0,67.2,62.4,62.8,45967.125,0.0,1.0
2022-12-16,1.57,1.6,1.44,1.58,5825635,62.8,64.0,57.6,63.2,145640.875,0.0,1.0
2022-12-19,1.54,1.57,1.53,1.57,620536,61.6,62.8,61.2,62.8,15513.4,0.0,1.0
2022-12-20,1.41,1.53,1.38,1.5,1895826,56.4,61.2,55.2,60.0,47395.65,0.0,1.0
2022-12-21,1.46,1.46,1.4,1.4,716045,58.4,58.4,56.0,56.0,17901.125,0.0,1.0
2022-12-22,1.21,1.4,1.16,1.4,2237428,48.4,56.0,46.4,56.0,55935.7,0.0,1.0
2022-12-23,1.19,1.21,1.18,1.19,1103662,47.6,48.4,47.2,47.6,27591.55,0.0,1.0
2022-12-27,1.18,1.19,1.07,1.16,1232951,47.2,47.6,42.8,46.4,30823.775,0.0,1.0
2022-12-28,1.18,1.21,1.14,1.16,1316349,47.2,48.4,45.6,46.4,32908.725,0.0,1.0
2022-12-29,1.14,1.2,1.125,1.19,1833185,45.6,48.0,45.0,47.6,45829.625,0.0,1.0
2022-12-30,1.15,1.15,1.07,1.12,1362339,46.0,46.0,42.8,44.8,34058.475,0.0,1.0
2023-01-03,1.04,1.21,1.03,1.14,1422248,41.6,48.4,41.2,45.6,35556.2,0.0,1.0
2023-01-04,1.09,1.09,1.01,1.05,1520139,43.6,43.6,40.4,42.0,38003.475,0.0,1.0
2023-01-05,1.04,1.1,0.981,1.09,1718586,41.6,44.0,39.24,43.6,42964.65,0.0,1.0
2023-01-06,1.15,1.1599,1.03,1.04,2843890,46.0,46.396,41.2,41.6,71097.25,0.0,1.0
2023-01-09,1.16,1.18,1.11,1.17,1413381,46.4,47.2,44.4,46.8,35334.525,0.0,1.0
2023-01-10,1.16,1.18,1.15,1.15,967103,46.4,47.2,46.0,46.0,24177.575,0.0,1.0
2023-01-11,1.16,1.24,1.13,1.13,1567104,46.4,49.6,45.2,45.2,39177.6,0.0,1.0
2023-01-12,1.2,1.21,1.15,1.17,1357645,48.0,48.4,46.0,46.8,33941.125,0.0,1.0
2023-01-13,1.2,1.23,1.14,1.2,1218413,48.0,49.2,45.6,48.0,30460.325,0.0,1.0
2023-01-17,1.19,1.235,1.15,1.18,1909864,47.6,49.4,46.0,47.2,47746.6,0.0,1.0
2023-01-18,1.1,1.22,1.1,1.17,1503857,44.0,48.8,44.0,46.8,37596.425,0.0,1.0
2023-01-19,1.11,1.14,1.08,1.1,1465493,44.4,45.6,43.2,44.0,36637.325,0.0,1.0
2023-01-20,1.18,1.19,1.1,1.13,1569816,47.2,47.6,44.0,45.2,39245.4,0.0,1.0
2023-01-23,1.24,1.25,1.155,1.19,1388676,49.6,50.0,46.2,47.6,34716.9,0.0,1.0
2023-01-24,1.24,1.25,1.19,1.23,1016394,49.6,50.0,47.6,49.2,25409.85,0.0,1.0
2023-01-25,1.29,1.3,1.18,1.21,913875,51.6,52.0,47.2,48.4,22846.875,0.0,1.0
2023-01-26,1.3,1.45,1.26,1.43,1537699,52.0,58.0,50.4,57.2,38442.475,0.0,1.0
2023-01-27,1.36,1.3775,1.29,1.3,1101478,54.4,55.1,51.6,52.0,27536.95,0.0,1.0
2023-01-30,1.3,1.37,1.28,1.32,970241,52.0,54.8,51.2,52.8,24256.025,0.0,1.0
2023-01-31,1.32,1.36,1.285,1.29,1040280,52.8,54.4,51.4,51.6,26007,0.0,1.0
2023-02-01,1.37,1.39,1.265,1.32,1287491,54.8,55.6,50.6,52.8,32187.275,0.0,1.0
2023-02-02,1.45,1.5,1.355,1.37,1873061,58.0,60.0,54.2,54.8,46826.525,0.0,1.0
2023-02-03,1.37,1.48,1.36,1.44,1058640,54.8,59.2,54.4,57.6,26466,0.0,1.0
2023-02-06,1.22,1.38,1.21,1.38,1129251,48.8,55.2,48.4,55.2,28231.275,0.0,1.0
2023-02-07,1.22,1.24,1.14,1.22,1458432,48.8,49.6,45.6,48.8,36460.8,0.0,1.0
2023-02-08,1.19,1.23,1.145,1.19,831288,47.6,49.2,45.8,47.6,20782.2,0.0,1.0
2023-02-09,1.11,1.19,1.09,1.18,891638,44.4,47.6,43.6,47.2,22290.95,0.0,1.0
2023-02-10,1.11,1.14,1.07,1.11,749913,44.4,45.6,42.8,44.4,18747.825,0.0,1.0
2023-02-13,1.13,1.1399,1.09,1.1,790305,45.2,45.596,43.6,44.0,19757.625,0.0,1.0
2023-02-14,1.11,1.1485,1.09,1.12,661762,44.4,45.94,43.6,44.8,16544.05,0.0,1.0
2023-02-15,1.11,1.15,1.05,1.05,923387,44.4,46.0,42.0,42.0,23084.675,0.0,1.0
2023-02-16,1.1,1.12,1.09,1.1,931045,44.0,44.8,43.6,44.0,23276.125,0.0,1.0
2023-02-17,1.12,1.16,1.1,1.13,1109148,44.8,46.4,44.0,45.2,27728.7,0.0,1.0
2023-02-21,1.1,1.13,1.09,1.12,857663,44.0,45.2,43.6,44.8,21441.575,0.0,1.0
2023-02-22,1.05,1.145,1.04,1.13,1202299,42.0,45.8,41.6,45.2,30057.475,0.0,1.0
2023-02-23,0.9024,1.08,0.8677,1.05,5577791,36.096,43.2,34.708,42.0,139444.775,0.0,1.0
2023-02-24,1.05,1.12,0.91,0.9113,2478550,42.0,44.8,36.4,36.452,61963.75,0.0,1.0
2023-02-27,1.0,1.1,1.0,1.05,1717182,40.0,44.0,40.0,42.0,42929.55,0.0,1.0
2023-02-28,1.01,1.06,0.9006,1.03,3041212,40.4,42.4,36.024,41.2,76030.3,0.0,1.0
2023-03-01,0.8977,1.055,0.8976,1.04,3727874,35.908,42.2,35.904,41.6,93196.85,0.0,1.0
2023-03-02,1.02,1.06,0.89,0.89,2147357,40.8,42.4,35.6,35.6,53683.925,0.0,1.0
2023-03-03,1.1,1.13,0.9885,1.0,3900784,44.0,45.2,39.54,40.0,97519.6,0.0,1.0
2023-03-06,1.12,1.14,1.065,1.11,3805359,44.8,45.6,42.6,44.4,95133.975,0.0,1.0
2023-03-07,1.11,1.16,1.09,1.09,2858308,44.4,46.4,43.6,43.6,71457.7,0.0,1.0
2023-03-08,1.12,1.13,1.06,1.1,1826001,44.8,45.2,42.4,44.0,45650.025,0.0,1.0
2023-03-09,1.07,1.13,1.05,1.13,2069942,42.8,45.2,42.0,45.2,51748.55,0.0,1.0
2023-03-10,1.07,1.08,1.0,1.05,1883123,42.8,43.2,40.0,42.0,47078.075,0.0,1.0
2023-03-13,1.07,1.085,0.9525,1.02,2519095,42.8,43.4,38.1,40.8,62977.375,0.0,1.0
2023-03-14,1.1,1.12,1.07,1.11,2526556,44.0,44.8,42.8,44.4,63163.9,0.0,1.0
2023-03-15,1.09,1.11,1.035,1.07,2730346,43.6,44.4,41.4,42.8,68258.65,0.0,1.0
2023-03-16,1.02,1.145,1.01,1.08,2064064,40.8,45.8,40.4,43.2,51601.6,0.0,1.0
2023-03-17,1.1,1.13,1.01,1.02,6761823,44.0,45.2,40.4,40.8,169045.575,0.0,1.0
2023-03-20,1.05,1.12,1.03,1.1,2128773,42.0,44.8,41.2,44.0,53219.325,0.0,1.0
2023-03-21,1.09,1.11,1.05,1.08,1314000,43.6,44.4,42.0,43.2,32850,0.0,1.0
2023-03-22,1.03,1.0975,1.02,1.06,1511135,41.2,43.9,40.8,42.4,37778.375,0.0,1.0
2023-03-23,1.05,1.08,1.01,1.05,1529016,42.0,43.2,40.4,42.0,38225.4,0.0,1.0
2023-03-24,1.04,1.07,1.0,1.03,1001447,41.6,42.8,40.0,41.2,25036.175,0.0,1.0
2023-03-27,1.08,1.11,1.03,1.04,1277238,43.2,44.4,41.2,41.6,31930.95,0.0,1.0
2023-03-28,1.07,1.1,1.03,1.1,1099358,42.8,44.0,41.2,44.0,27483.95,0.0,1.0
2023-03-29,1.08,1.08,1.02,1.05,1250066,43.2,43.2,40.8,42.0,31251.65,0.0,1.0
2023-03-30,1.06,1.11,1.05,1.08,1010887,42.4,44.4,42.0,43.2,25272.175,0.0,1.0
2023-03-31,1.06,1.07,1.02,1.07,2224321,42.4,42.8,40.8,42.8,55608.025,0.0,1.0
2023-04-03,1.17,1.17,1.05,1.06,1959152,46.8,46.8,42.0,42.4,48978.8,0.0,1.0
2023-04-04,1.08,1.16,1.07,1.14,1017949,43.2,46.4,42.8,45.6,25448.725,0.0,1.0
2023-04-05,1.05,1.07,1.03,1.06,983552,42.0,42.8,41.2,42.4,24588.8,0.0,1.0
2023-04-06,1.1,1.115,1.04,1.06,908050,44.0,44.6,41.6,42.4,22701.25,0.0,1.0
2023-04-10,1.13,1.15,1.08,1.08,563756,45.2,46.0,43.2,43.2,14093.9,0.0,1.0
2023-04-11,1.15,1.17,1.11,1.11,1104768,46.0,46.8,44.4,44.4,27619.2,0.0,1.0
2023-04-12,1.12,1.16,1.1,1.14,837630,44.8,46.4,44.0,45.6,20940.75,0.0,1.0
2023-04-13,1.11,1.15,1.1,1.11,876040,44.4,46.0,44.0,44.4,21901,0.0,1.0
2023-04-14,1.1,1.13,1.07,1.09,976364,44.0,45.2,42.8,43.6,24409.1,0.0,1.0
2023-04-17,1.1,1.105,1.06,1.1,947850,44.0,44.2,42.4,44.0,23696.25,0.0,1.0
2023-04-18,1.04,1.1,1.03,1.1,1090418,41.6,44.0,41.2,44.0,27260.45,0.0,1.0
2023-04-19,1.04,1.06,1.01,1.02,1261578,41.6,42.4,40.4,40.8,31539.45,0.0,1.0
2023-04-20,1.02,1.07,1.01,1.04,923527,40.8,42.8,40.4,41.6,23088.175,0.0,1.0
2023-04-21,1.02,1.07,1.01,1.01,1139320,40.8,42.8,40.4,40.4,28483,0.0,1.0
2023-04-24,0.9745,1.035,0.97,1.02,1031229,38.98,41.4,38.8,40.8,25780.725,0.0,1.0
2023-04-25,0.9593,0.9947,0.922,0.9849,1432304,38.372,39.788,36.88,39.396,35807.6,0.0,1.0
2023-04-26,0.9377,0.9739,0.93,0.94,1159217,37.508,38.956,37.2,37.6,28980.425,0.0,1.0
2023-04-27,0.9083,0.9464,0.8931,0.93,1079521,36.332,37.856,35.724,37.2,26988.025,0.0,1.0
2023-04-28,0.9783,1.01,0.9134,0.9345,1010882,39.132,40.4,36.536,37.38,25272.05,0.0,1.0
2023-05-01,0.954,0.992,0.9349,0.9796,856223,38.16,39.68,37.396,39.184,21405.575,0.0,1.0
2023-05-02,0.8501,0.9699,0.85,0.9699,1476086,34.004,38.796,34.0,38.796,36902.15,0.0,1.0
2023-05-03,0.8348,0.8876,0.829025,0.85,1070110,33.392,35.504,33.161,34.0,26752.75,0.0,1.0
2023-05-04,0.7227,0.8733,0.6104,0.8733,4765921,28.908,34.932,24.416,34.932,119148.025,0.0,1.0
2023-05-05,0.7899,0.8411,0.7116,0.7198,1886063,31.596,33.644,28.464,28.792,47151.575,0.0,1.0
2023-05-08,0.7825,0.8109,0.759,0.77,2231082,31.3,32.436,30.36,30.8,55777.05,0.0,1.0
2023-05-09,1.01,1.01,0.7691,0.7825,2501589,40.4,40.4,30.764,31.3,62539.725,0.0,1.0
2023-05-10,1.01,1.02,0.995,1.01,1606076,40.4,40.8,39.8,40.4,40151.9,0.0,1.0
2023-05-11,1.0,1.02,0.95675,0.9764,2379634,40.0,40.8,38.27,39.056,59490.85,0.0,1.0
2023-05-12,1.0,1.04,0.976,1.01,2192198,40.0,41.6,39.04,40.4,54804.95,0.0,1.0
2023-05-15,1.1,1.12,0.98,1.01,2134271,44.0,44.8,39.2,40.4,53356.775,0.0,1.0
2023-05-16,1.07,1.1,1.02,1.09,2179454,42.8,44.0,40.8,43.6,54486.35,0.0,1.0
2023-05-17,1.13,1.14,1.02,1.08,2327666,45.2,45.6,40.8,43.2,58191.65,0.0,1.0
2023-05-18,1.09,1.14,1.07,1.13,1877220,43.6,45.6,42.8,45.2,46930.5,0.0,1.0
2023-05-19,1.01,1.12,1.01,1.12,2746513,40.4,44.8,40.4,44.8,68662.825,0.0,1.0
2023-05-22,1.35,1.37,1.065,1.09,3052793,54.0,54.8,42.6,43.6,76319.825,0.0,1.0
2023-05-23,1.29,1.4,1.255,1.33,2301917,51.6,56.0,50.2,53.2,57547.925,0.0,1.0
2023-05-24,1.28,1.31,1.25,1.29,1269663,51.2,52.4,50.0,51.6,31741.575,0.0,1.0
2023-05-25,1.31,1.32,1.22,1.27,915309,52.4,52.8,48.8,50.8,22882.725,0.0,1.0
2023-05-26,1.33,1.34,1.275,1.29,928223,53.2,53.6,51.0,51.6,23205.575,0.0,1.0
2023-05-30,1.34,1.38,1.315,1.34,890183,53.6,55.2,52.6,53.6,22254.575,0.0,1.0
2023-05-31,1.39,1.4,1.31,1.37,1780330,55.6,56.0,52.4,54.8,44508.25,0.0,1.0
2023-06-01,1.47,1.49,1.355,1.38,871495,58.8,59.6,54.2,55.2,21787.375,0.0,1.0
2023-06-02,1.65,1.67,1.47,1.5,1477253,66.0,66.8,58.8,60.0,36931.325,0.0,1.0
2023-06-05,1.66,1.8189,1.63,1.67,1523183,66.4,72.756,65.2,66.8,38079.575,0.0,1.0
2023-06-06,1.78,1.8,1.62,1.64,2198536,71.2,72.0,64.8,65.6,54963.4,0.0,1.0
2023-06-07,1.71,1.93,1.71,1.82,2070218,68.4,77.2,68.4,72.8,51755.45,0.0,1.0
2023-06-08,1.72,1.74,1.64,1.72,646582,68.8,69.6,65.6,68.8,16164.55,0.0,1.0
2023-06-09,1.59,1.74,1.59,1.73,619247,63.6,69.6,63.6,69.2,15481.175,0.0,1.0
2023-06-12,1.62,1.66,1.57,1.62,1236559,64.8,66.4,62.8,64.8,30913.975,0.0,1.0
2023-06-13,1.75,1.87,1.61,1.62,2917679,70.0,74.8,64.4,64.8,72941.975,0.0,1.0
2023-06-14,1.77,1.81,1.695,1.74,2276100,70.8,72.4,67.8,69.6,56902.5,0.0,1.0
2023-06-15,1.81,1.82,1.72,1.77,2817671,72.4,72.8,68.8,70.8,70441.775,0.0,1.0
2023-06-16,1.87,1.93,1.78,1.85,6082775,74.8,77.2,71.2,74.0,152069.375,0.0,1.0
2023-06-20,1.96,1.98,1.78,1.87,2657295,78.4,79.2,71.2,74.8,66432.375,0.0,1.0
2023-06-21,1.99,2.0,1.9,1.99,2465616,79.6,80.0,76.0,79.6,61640.4,0.0,1.0
2023-06-22,2.05,2.085,1.93,1.97,4987468,82.0,83.4,77.2,78.8,124686.7,0.0,1.0
2023-06-23,2.06,2.11,1.9821,2.01,4433936,82.4,84.4,79.284,80.4,110848.4,0.0,1.0
2023-06-26,2.05,2.11,2.0,2.07,1404724,82.0,84.4,80.0,82.8,35118.1,0.0,1.0
2023-06-27,2.24,2.255,2.01,2.06,2721156,89.6,90.2,80.4,82.4,68028.9,0.0,1.0
2023-06-28,2.25,2.29,2.18,2.24,2107470,90.0,91.6,87.2,89.6,52686.75,0.0,1.0
2023-06-29,2.05,2.27,2.01,2.26,1529224,82.0,90.8,80.4,90.4,38230.6,0.0,1.0
2023-06-30,2.11,2.13,2.0529,2.09,1329533,84.4,85.2,82.116,83.6,33238.325,0.0,1.0
2023-07-03,2.1,2.11,2.03,2.07,660465,84.0,84.4,81.2,82.8,16511.625,0.0,1.0
2023-07-05,2.05,2.11,2.03,2.06,1014499,82.0,84.4,81.2,82.4,25362.475,0.0,1.0
2023-07-06,1.99,2.025,1.92,2.0,1339433,79.6,81.0,76.8,80.0,33485.825,0.0,1.0
2023-07-07,1.96,2.025,1.95,1.97,1092265,78.4,81.0,78.0,78.8,27306.625,0.0,1.0
2023-07-10,2.03,2.03,1.94,1.95,915846,81.2,81.2,77.6,78.0,22896.15,0.0,1.0
2023-07-11,1.99,2.105,1.92,2.05,1529298,79.6,84.2,76.8,82.0,38232.45,0.0,1.0
2023-07-12,1.93,2.06,1.93,2.06,1244498,77.2,82.4,77.2,82.4,31112.45,0.0,1.0
2023-07-13,1.98,2.015,1.79,1.92,1151705,79.2,80.6,71.6,76.8,28792.625,0.0,1.0
2023-07-14,2.01,2.055,1.95,1.95,1124217,80.4,82.2,78.0,78.0,28105.425,0.0,1.0
2023-07-17,2.09,2.1,1.98,2.03,1201748,83.6,84.0,79.2,81.2,30043.7,0.0,1.0
2023-07-18,2.04,2.14,2.02,2.09,1157051,81.6,85.6,80.8,83.6,28926.275,0.0,1.0
2023-07-19,1.97,2.1,1.97,2.05,1818685,78.8,84.0,78.8,82.0,45467.125,0.0,1.0
2023-07-20,1.95,2.0,1.93,1.98,1456640,78.0,80.0,77.2,79.2,36416,0.0,1.0
2023-07-21,1.92,2.01,1.895,2.0,10347117,76.8,80.4,75.8,80.0,258677.925,0.0,1.0
2023-07-24,1.98,2.01,1.89,1.89,1546367,79.2,80.4,75.6,75.6,38659.175,0.0,1.0
2023-07-25,2.0,2.01,1.945,1.95,759685,80.0,80.4,77.8,78.0,18992.125,0.0,1.0
2023-07-26,2.0,2.05,1.985,1.99,1958776,80.0,82.0,79.4,79.6,48969.4,0.0,1.0
2023-07-27,2.01,2.085,1.98,2.02,1406099,80.4,83.4,79.2,80.8,35152.475,0.0,1.0
2023-07-28,2.02,2.05,2.0,2.04,1169286,80.8,82.0,80.0,81.6,29232.15,0.0,1.0
2023-07-31,2.15,2.15,2.035,2.05,1705210,86.0,86.0,81.4,82.0,42630.25,0.0,1.0
2023-08-01,2.14,2.16,2.1,2.12,1511681,85.6,86.4,84.0,84.8,37792.025,0.0,1.0
2023-08-02,1.95,2.105,1.87,2.02,1839459,78.0,84.2,74.8,80.8,45986.475,0.0,1.0
2023-08-03,1.95,1.9693,1.81,1.91,923309,78.0,78.772,72.4,76.4,23082.725,0.0,1.0
2023-08-04,1.79,1.96,1.77,1.92,1329532,71.6,78.4,70.8,76.8,33238.3,0.0,1.0
2023-08-07,1.84,1.85,1.77,1.78,671092,73.6,74.0,70.8,71.2,16777.3,0.0,1.0
2023-08-08,2.11,2.11,1.8,1.81,2885833,84.4,84.4,72.0,72.4,72145.825,0.0,1.0
2023-08-09,2.08,2.155,2.06,2.11,1231073,83.2,86.2,82.4,84.4,30776.825,0.0,1.0
2023-08-10,2.05,2.12,2.03,2.1,1231403,82.0,84.8,81.2,84.0,30785.075,0.0,1.0
2023-08-11,2.02,2.095,1.99,2.04,1117499,80.8,83.8,79.6,81.6,27937.475,0.0,1.0
2023-08-14,1.87,2.14,1.87,2.09,934023,74.8,85.6,74.8,83.6,23350.575,0.0,1.0
2023-08-15,1.77,1.86,1.76,1.81,3309744,70.8,74.4,70.4,72.4,82743.6,0.0,1.0
2023-08-16,1.76,1.87,1.735,1.78,774994,70.4,74.8,69.4,71.2,19374.85,0.0,1.0
2023-08-17,1.62,1.7785,1.62,1.77,1029645,64.8,71.14,64.8,70.8,25741.125,0.0,1.0
2023-08-18,1.59,1.65,1.52,1.6,941456,63.6,66.0,60.8,64.0,23536.4,0.0,1.0
2023-08-21,1.63,1.69,1.5791,1.6,703045,65.2,67.6,63.164,64.0,17576.125,0.0,1.0
2023-08-22,1.57,1.68,1.56,1.63,554909,62.8,67.2,62.4,65.2,13872.725,0.0,1.0
2023-08-23,1.59,1.61,1.54,1.58,691626,63.6,64.4,61.6,63.2,17290.65,0.0,1.0
2023-08-24,1.54,1.6,1.5,1.6,819831,61.6,64.0,60.0,64.0,20495.775,0.0,1.0
2023-08-25,1.56,1.57,1.5,1.51,822355,62.4,62.8,60.0,60.4,20558.875,0.0,1.0
2023-08-28,1.6,1.62,1.56,1.57,477252,64.0,64.8,62.4,62.8,11931.3,0.0,1.0
2023-08-29,1.66,1.665,1.57,1.6,373573,66.4,66.6,62.8,64.0,9339.325,0.0,1.0
2023-08-30,1.66,1.7,1.64,1.64,481524,66.4,68.0,65.6,65.6,12038.1,0.0,1.0
2023-08-31,1.71,1.72,1.65,1.65,1524859,68.4,68.8,66.0,66.0,38121.475,0.0,1.0
2023-09-01,1.76,1.77,1.71,1.74,705313,70.4,70.8,68.4,69.6,17632.825,0.0,1.0
2023-09-05,1.83,1.86,1.73,1.75,709316,73.2,74.4,69.2,70.0,17732.9,0.0,1.0
2023-09-06,1.96,1.97,1.8,1.8,577096,78.4,78.8,72.0,72.0,14427.4,0.0,1.0
2023-09-07,1.87,2.0,1.83,1.95,697147,74.8,80.0,73.2,78.0,17428.675,0.0,1.0
2023-09-08,1.86,1.92,1.83,1.86,946289,74.4,76.8,73.2,74.4,23657.225,0.0,1.0
2023-09-11,1.84,1.91,1.84,1.87,840283,73.6,76.4,73.6,74.8,21007.075,0.0,1.0
2023-09-12,1.85,1.91,1.815,1.85,603888,74.0,76.4,72.6,74.0,15097.2,0.0,1.0
2023-09-13,1.74,1.86,1.74,1.85,909511,69.6,74.4,69.6,74.0,22737.775,0.0,1.0
2023-09-14,1.59,1.8,1.58,1.74,1129082,63.6,72.0,63.2,69.6,28227.05,0.0,1.0
2023-09-15,1.7,1.715,1.5,1.58,7865612,68.0,68.6,60.0,63.2,196640.3,0.0,1.0
2023-09-18,1.66,1.81,1.64,1.7,1717986,66.4,72.4,65.6,68.0,42949.65,0.0,1.0
2023-09-19,1.7,1.72,1.63,1.66,736738,68.0,68.8,65.2,66.4,18418.45,0.0,1.0
2023-09-20,1.78,1.8,1.66,1.7,629284,71.2,72.0,66.4,68.0,15732.1,0.0,1.0
2023-09-21,1.79,1.805,1.73,1.76,732633,71.6,72.2,69.2,70.4,18315.825,0.0,1.0
2023-09-22,1.68,1.82,1.66,1.78,632232,67.2,72.8,66.4,71.2,15805.8,0.0,1.0
2023-09-25,1.76,1.82,1.65,1.68,793436,70.4,72.8,66.0,67.2,19835.9,0.0,1.0
2023-09-26,1.72,1.7489,1.68,1.74,650065,68.8,69.956,67.2,69.6,16251.625,0.0,1.0
2023-09-27,1.73,1.78,1.71,1.74,822060,69.2,71.2,68.4,69.6,20551.5,0.0,1.0
2023-09-28,1.63,1.72,1.63,1.72,549558,65.2,68.8,65.2,68.8,13738.95,0.0,1.0
2023-09-29,1.68,1.7,1.6,1.62,1954537,67.2,68.0,64.0,64.8,48863.425,0.0,1.0
2023-10-02,1.7,1.71,1.64,1.65,777682,68.0,68.4,65.6,66.0,19442.05,0.0,1.0
2023-10-03,1.69,1.71,1.64,1.66,925603,67.6,68.4,65.6,66.4,23140.075,0.0,1.0
2023-10-04,1.68,1.72,1.58,1.69,583810,67.2,68.8,63.2,67.6,14595.25,0.0,1.0
2023-10-05,1.7,1.71,1.66,1.69,2583995,68.0,68.4,66.4,67.6,64599.875,0.0,1.0
2023-10-06,1.69,1.72,1.61,1.69,624812,67.6,68.8,64.4,67.6,15620.3,0.0,1.0
2023-10-09,1.68,1.71,1.64,1.66,570744,67.2,68.4,65.6,66.4,14268.6,0.0,1.0
2023-10-10,1.68,1.72,1.68,1.69,829204,67.2,68.8,67.2,67.6,20730.1,0.0,1.0
2023-10-11,1.7,1.715,1.65,1.68,490398,68.0,68.6,66.0,67.2,12259.95,0.0,1.0
2023-10-12,1.68,1.7,1.64,1.7,756846,67.2,68.0,65.6,68.0,18921.15,0.0,1.0
2023-10-13,1.7,1.73,1.675,1.68,505582,68.0,69.2,67.0,67.2,12639.55,0.0,1.0
2023-10-16,1.7,1.73,1.68,1.71,2354564,68.0,69.2,67.2,68.4,58864.1,0.0,1.0
2023-10-17,1.7,1.74,1.68,1.69,999072,68.0,69.6,67.2,67.6,24976.8,0.0,1.0
2023-10-18,1.7,1.72,1.66,1.68,817346,68.0,68.8,66.4,67.2,20433.65,0.0,1.0
2023-10-19,1.63,1.705,1.62,1.68,885623,65.2,68.2,64.8,67.2,22140.575,0.0,1.0
2023-10-20,1.53,1.65,1.51,1.65,785419,61.2,66.0,60.4,66.0,19635.475,0.0,1.0
2023-10-23,1.66,1.7,1.53,1.53,932227,66.4,68.0,61.2,61.2,23305.675,0.0,1.0
2023-10-24,1.7,1.72,1.66,1.7,535021,68.0,68.8,66.4,68.0,13375.525,0.0,1.0
2023-10-25,1.7,1.71,1.67,1.69,376454,68.0,68.4,66.8,67.6,9411.35,0.0,1.0
2023-10-26,1.7,1.73,1.655,1.71,735205,68.0,69.2,66.2,68.4,18380.125,0.0,1.0
2023-10-27,1.65,1.72,1.62,1.69,859826,66.0,68.8,64.8,67.6,21495.65,0.0,1.0
2023-10-30,1.7,1.7,1.63,1.69,471889,68.0,68.0,65.2,67.6,11797.225,0.0,1.0
2023-10-31,1.69,1.71,1.68,1.7,607058,67.6,68.4,67.2,68.0,15176.45,0.0,1.0
2023-11-01,1.64,1.68,1.605,1.68,697314,65.6,67.2,64.2,67.2,17432.85,0.0,1.0
2023-11-02,1.65,1.71,1.6,1.64,1074690,66.0,68.4,64.0,65.6,26867.25,0.0,1.0
2023-11-03,1.65,1.71,1.65,1.7,1024711,66.0,68.4,66.0,68.0,25617.775,0.0,1.0
2023-11-06,1.54,1.655,1.51,1.65,535738,61.6,66.2,60.4,66.0,13393.45,0.0,1.0
2023-11-07,1.44,1.7,1.385,1.7,1097163,57.6,68.0,55.4,68.0,27429.075,0.0,1.0
2023-11-08,1.44,1.55,1.44,1.47,770399,57.6,62.0,57.6,58.8,19259.975,0.0,1.0
2023-11-09,1.4,1.51,1.39,1.5,651572,56.0,60.4,55.6,60.0,16289.3,0.0,1.0
2023-11-10,1.39,1.41,1.34,1.4,858128,55.6,56.4,53.6,56.0,21453.2,0.0,1.0
2023-11-13,1.28,1.37,1.28,1.37,862557,51.2,54.8,51.2,54.8,21563.925,0.0,1.0
2023-11-14,1.41,1.45,1.345,1.36,1968103,56.4,58.0,53.8,54.4,49202.575,0.0,1.0
2023-11-15,1.36,1.425,1.35,1.41,1000214,54.4,57.0,54.0,56.4,25005.35,0.0,1.0
2023-11-16,1.29,1.37,1.27,1.36,1119170,51.6,54.8,50.8,54.4,27979.25,0.0,1.0
2023-11-17,1.31,1.34,1.245,1.29,1822782,52.4,53.6,49.8,51.6,45569.55,0.0,1.0
2023-11-20,1.28,1.32,1.27,1.31,752965,51.2,52.8,50.8,52.4,18824.125,0.0,1.0
2023-11-21,1.25,1.27,1.21,1.27,637583,50.0,50.8,48.4,50.8,15939.575,0.0,1.0
2023-11-22,1.29,1.31,1.25,1.26,1396051,51.6,52.4,50.0,50.4,34901.275,0.0,1.0
2023-11-24,1.3,1.32,1.28,1.28,587800,52.0,52.8,51.2,51.2,14695,0.0,1.0
2023-11-27,1.32,1.36,1.28,1.31,1083310,52.8,54.4,51.2,52.4,27082.75,0.0,1.0
2023-11-28,1.25,1.33,1.25,1.33,1448744,50.0,53.2,50.0,53.2,36218.6,0.0,1.0
2023-11-29,1.29,1.305,1.27,1.28,889908,51.6,52.2,50.8,51.2,22247.7,0.0,1.0
2023-11-30,1.3,1.3,1.27,1.3,860944,52.0,52.0,50.8,52.0,21523.6,0.0,1.0
2023-12-01,1.33,1.35,1.25,1.3,1462031,53.2,54.0,50.0,52.0,36550.775,0.0,1.0
2023-12-04,1.35,1.4,1.33,1.36,573183,54.0,56.0,53.2,54.4,14329.575,0.0,1.0
2023-12-05,1.29,1.37,1.29,1.37,825809,51.6,54.8,51.6,54.8,20645.225,0.0,1.0
2023-12-06,1.29,1.345,1.255,1.29,1222022,51.6,53.8,50.2,51.6,30550.55,0.0,1.0
2023-12-07,1.32,1.33,1.285,1.31,718118,52.8,53.2,51.4,52.4,17952.95,0.0,1.0
2023-12-08,1.29,1.34,1.28,1.31,774942,51.6,53.6,51.2,52.4,19373.55,0.0,1.0
2023-12-11,1.27,1.325,1.25,1.31,1089296,50.8,53.0,50.0,52.4,27232.4,0.0,1.0
2023-12-12,1.31,1.31,1.24,1.27,723651,52.4,52.4,49.6,50.8,18091.275,0.0,1.0
2023-12-13,1.38,1.4,1.28,1.3,2065714,55.2,56.0,51.2,52.0,51642.85,0.0,1.0
2023-12-14,1.59,1.62,1.42,1.42,1622093,63.6,64.8,56.8,56.8,40552.325,0.0,1.0
2023-12-15,1.55,1.69,1.495,1.63,2924201,62.0,67.6,59.8,65.2,73105.025,0.0,1.0
2023-12-18,1.55,1.59,1.51,1.53,921795,62.0,63.6,60.4,61.2,23044.875,0.0,1.0
2023-12-19,1.58,1.6,1.55,1.56,1020447,63.2,64.0,62.0,62.4,25511.175,0.0,1.0
2023-12-20,1.61,1.705,1.55,1.6,1269278,64.4,68.2,62.0,64.0,31731.95,0.0,1.0
2023-12-21,1.7,1.715,1.62,1.64,1121711,68.0,68.6,64.8,65.6,28042.775,0.0,1.0
2023-12-22,1.7,1.71,1.65,1.71,822970,68.0,68.4,66.0,68.4,20574.25,0.0,1.0
2023-12-26,1.7,1.71,1.65,1.71,785047,68.0,68.4,66.0,68.4,19626.175,0.0,1.0
2023-12-27,1.7,1.71,1.65,1.7,831654,68.0,68.4,66.0,68.0,20791.35,0.0,1.0
2023-12-28,1.64,1.73,1.62,1.7,1346507,65.6,69.2,64.8,68.0,33662.675,0.0,1.0
2023-12-29,1.44,1.645,1.44,1.64,1597469,57.6,65.8,57.6,65.6,39936.725,0.0,1.0
2024-01-02,1.37,1.44,1.29,1.41,1571744,54.8,57.6,51.6,56.4,39293.6,0.0,1.0
2024-01-03,1.42,1.46,1.33,1.35,1225648,56.8,58.4,53.2,54.0,30641.2,0.0,1.0
2024-01-04,1.32,1.35,1.27,1.34,828302,52.8,54.0,50.8,53.6,20707.55,0.0,1.0
2024-01-05,1.28,1.33,1.28,1.33,516377,51.2,53.2,51.2,53.2,12909.425,0.0,1.0
2024-01-08,1.32,1.34,1.23,1.28,1397451,52.8,53.6,49.2,51.2,34936.275,0.0,1.0
2024-01-09,1.25,1.33,1.24,1.3,1008333,50.0,53.2,49.6,52.0,25208.325,0.0,1.0
2024-01-10,1.26,1.3,1.18,1.2,834972,50.4,52.0,47.2,48.0,20874.3,0.0,1.0
2024-01-11,1.26,1.29,1.22,1.27,700544,50.4,51.6,48.8,50.8,17513.6,0.0,1.0
2024-01-12,1.25,1.315,1.23,1.31,905604,50.0,52.6,49.2,52.4,22640.1,0.0,1.0
2024-01-16,1.19,1.235,1.17,1.22,693871,47.6,49.4,46.8,48.8,17346.775,0.0,1.0
2024-01-17,1.14,1.185,1.13,1.15,797551,45.6,47.4,45.2,46.0,19938.775,0.0,1.0
2024-01-18,1.09,1.135,1.08,1.12,973551,43.6,45.4,43.2,44.8,24338.775,0.0,1.0
2024-01-19,1.08,1.12,1.044,1.12,1383051,43.2,44.8,41.76,44.8,34576.275,0.0,1.0
2024-01-22,1.1,1.15,1.08,1.08,1001098,44.0,46.0,43.2,43.2,25027.45,0.0,1.0
2024-01-23,1.07,1.12,1.06,1.12,670932,42.8,44.8,42.4,44.8,16773.3,0.0,1.0
2024-01-24,1.02,1.115,1.01,1.1,780009,40.8,44.6,40.4,44.0,19500.225,0.0,1.0
2024-01-25,1.02,1.07,1.0,1.07,980731,40.8,42.8,40.0,42.8,24518.275,0.0,1.0
2024-01-26,1.04,1.08,1.03,1.08,654954,41.6,43.2,41.2,43.2,16373.85,0.0,1.0
2024-01-29,1.08,1.09,1.015,1.04,773251,43.2,43.6,40.6,41.6,19331.275,0.0,1.0
2024-01-30,1.03,1.08,1.02,1.05,588795,41.2,43.2,40.8,42.0,14719.875,0.0,1.0
2024-01-31,1.01,1.09,1.01,1.04,889711,40.4,43.6,40.4,41.6,22242.775,0.0,1.0
2024-02-01,1.05,1.09,1.01,1.01,1226804,42.0,43.6,40.4,40.4,30670.1,0.0,1.0
2024-02-02,1.03,1.07,1.02,1.04,923775,41.2,42.8,40.8,41.6,23094.375,0.0,1.0
2024-02-05,1.02,1.0404,1.0,1.03,885600,40.8,41.616,40.0,41.2,22140,0.0,1.0
2024-02-06,1.08,1.09,1.0,1.0,959356,43.2,43.6,40.0,40.0,23983.9,0.0,1.0
2024-02-07,1.05,1.095,1.04,1.08,785515,42.0,43.8,41.6,43.2,19637.875,0.0,1.0
2024-02-08,1.09,1.18,1.055,1.06,1267261,43.6,47.2,42.2,42.4,31681.525,0.0,1.0
2024-02-09,1.11,1.16,1.075,1.08,1203085,44.4,46.4,43.0,43.2,30077.125,0.0,1.0
2024-02-12,1.14,1.235,1.14,1.15,1627257,45.6,49.4,45.6,46.0,40681.425,0.0,1.0
2024-02-13,1.09,1.1169,1.06,1.09,2249053,43.6,44.676,42.4,43.6,56226.325,0.0,1.0
2024-02-14,1.18,1.225,1.1,1.1,2570083,47.2,49.0,44.0,44.0,64252.075,0.0,1.0
2024-02-15,1.33,1.33,1.195,1.2,1474556,53.2,53.2,47.8,48.0,36863.9,0.0,1.0
2024-02-16,1.23,1.34,1.22,1.34,1663191,49.2,53.6,48.8,53.6,41579.775,0.0,1.0
2024-02-20,1.17,1.25,1.16,1.22,2133564,46.8,50.0,46.4,48.8,53339.1,0.0,1.0
2024-02-21,1.11,1.16,1.09,1.16,945713,44.4,46.4,43.6,46.4,23642.825,0.0,1.0
2024-02-22,1.13,1.14,1.11,1.14,1100913,45.2,45.6,44.4,45.6,27522.825,0.0,1.0
2024-02-23,1.11,1.15,1.1,1.12,916051,44.4,46.0,44.0,44.8,22901.275,0.0,1.0
2024-02-26,1.17,1.19,1.11,1.11,670268,46.8,47.6,44.4,44.4,16756.7,0.0,1.0
2024-02-27,1.19,1.22,1.17,1.19,932474,47.6,48.8,46.8,47.6,23311.85,0.0,1.0
2024-02-28,1.12,1.18,1.07,1.14,1594943,44.8,47.2,42.8,45.6,39873.575,0.0,1.0
2024-02-29,1.12,1.14,1.1,1.11,995693,44.8,45.6,44.0,44.4,24892.325,0.0,1.0
2024-03-01,1.11,1.15,1.08,1.13,1215101,44.4,46.0,43.2,45.2,30377.525,0.0,1.0
2024-03-04,1.09,1.135,1.06,1.09,1121371,43.6,45.4,42.4,43.6,28034.275,0.0,1.0
2024-03-05,0.9703,1.08,0.9702,1.08,958755,38.812,43.2,38.808,43.2,23968.875,0.0,1.0
2024-03-06,0.9597,1.01,0.95,0.9999,3033903,38.388,40.4,38.0,39.996,75847.575,0.0,1.0
2024-03-07,0.9001,1.02,0.8906,0.9894,2313938,36.004,40.8,35.624,39.576,57848.45,0.0,1.0
2024-03-08,0.9023,0.9622,0.8932,0.9199,1135659,36.092,38.488,35.728,36.796,28391.475,0.0,1.0
2024-03-11,0.836,0.938,0.811,0.92,1401658,33.44,37.52,32.44,36.8,35041.45,0.0,1.0
2024-03-12,0.8178,0.869499,0.8,0.8434,3496301,32.712,34.77996,32.0,33.736,87407.525,0.0,1.0
2024-03-13,0.8201,0.8676,0.8199,0.8299,1872978,32.804,34.704,32.796,33.196,46824.45,0.0,1.0
2024-03-14,0.7783,0.849,0.7689,0.84,1932636,31.132,33.96,30.756,33.6,48315.9,0.0,1.0
2024-03-15,0.7095,0.8,0.6964,0.7638,7667422,28.38,32.0,27.856,30.552,191685.55,0.0,1.0
2024-03-18,0.6754,0.766,0.6614,0.75,4721440,27.016,30.64,26.456,30.0,118036,0.0,1.0
2024-03-19,0.7301,0.7523,0.67,0.673,3020236,29.204,30.092,26.8,26.92,75505.9,0.0,1.0
2024-03-20,0.8099,0.812099,0.71655,0.7264,2660104,32.396,32.48396,28.662,29.056,66502.6,0.0,1.0
2024-03-21,0.8612,0.9062,0.8045,0.81,2589391,34.448,36.248,32.18,32.4,64734.775,0.0,1.0
2024-03-22,0.9055,0.9402,0.8511,0.8793,1601489,36.22,37.608,34.044,35.172,40037.225,0.0,1.0
2024-03-25,0.8129,0.9393,0.7969,0.92,1543976,32.516,37.572,31.876,36.8,38599.4,0.0,1.0
2024-03-26,0.7562,0.8164,0.712,0.8101,2642667,30.248,32.656,28.48,32.404,66066.675,0.0,1.0
2024-03-27,0.8438,0.8493,0.7601,0.7875,1815591,33.752,33.972,30.404,31.5,45389.775,0.0,1.0
2024-03-28,0.8112,0.8797,0.7895,0.8506,1871931,32.448,35.188,31.58,34.024,46798.275,0.0,1.0
2024-04-01,0.8027,0.8204,0.7444,0.775,1499952,32.108,32.816,29.776,31.0,37498.8,0.0,1.0
2024-04-02,0.8063,0.8083,0.75,0.7631,1138361,32.252,32.332,30.0,30.524,28459.025,0.0,1.0
2024-04-03,0.8,0.8279,0.7866,0.8,1454808,32.0,33.116,31.464,32.0,36370.2,0.0,1.0
2024-04-04,0.8257,0.8902,0.7884,0.8199,1285415,33.028,35.608,31.536,32.796,32135.375,0.0,1.0
2024-04-05,0.839,0.8577,0.7863,0.801,1243540,33.56,34.308,31.452,32.04,31088.5,0.0,1.0
2024-04-08,0.8497,0.8989,0.8422,0.8594,1195721,33.988,35.956,33.688,34.376,29893.025,0.0,1.0
2024-04-09,0.8292,0.889,0.8042,0.8541,961067,33.168,35.56,32.168,34.164,24026.675,0.0,1.0
2024-04-10,0.8015,0.8094,0.7723,0.7723,1870187,32.06,32.376,30.892,30.892,46754.675,0.0,1.0
2024-04-11,0.8081,0.84,0.7886,0.8177,976322,32.324,33.6,31.544,32.708,24408.05,0.0,1.0
2024-04-12,0.7875,0.817,0.7574,0.7913,1048224,31.5,32.68,30.296,31.652,26205.6,0.0,1.0
2024-04-15,0.77,0.801,0.7402,0.7759,1986575,30.8,32.04,29.608,31.036,49664.375,0.0,1.0
2024-04-16,0.7286,0.77,0.7011,0.77,1465479,29.144,30.8,28.044,30.8,36636.975,0.0,1.0
2024-04-17,0.7253,0.7514,0.7126,0.73,1425520,29.012,30.056,28.504,29.2,35638,0.0,1.0
2024-04-18,0.7367,0.7718,0.7108,0.7238,1975853,29.468,30.872,28.432,28.952,49396.325,0.0,1.0
2024-04-19,0.6502,0.772,0.6427,0.7313,2177325,26.008,30.88,25.708,29.252,54433.125,0.0,1.0
2024-04-22,0.5532,0.6828,0.55,0.665,5535260,22.128,27.312,22.0,26.6,138381.5,0.0,1.0
2024-04-23,0.5602,0.63,0.55,0.5627,5322138,22.408,25.2,22.0,22.508,133053.45,0.0,1.0
2024-04-24,0.5818,0.6029,0.54,0.57,3399453,23.272,24.116,21.6,22.8,84986.325,0.0,1.0
2024-04-25,0.5708,0.5924,0.5411,0.5644,1995350,22.832,23.696,21.644,22.576,49883.75,0.0,1.0
2024-04-26,0.5755,0.588,0.53,0.5478,1977783,23.02,23.52,21.2,21.912,49444.575,0.0,1.0
2024-04-29,0.6649,0.6913,0.5902,0.6116,3546402,26.596,27.652,23.608,24.464,88660.05,0.0,1.0
2024-04-30,0.6498,0.679,0.6414,0.6635,1961801,25.992,27.16,25.656,26.54,49045.025,0.0,1.0
2024-05-01,0.6418,0.6877,0.6236,0.6306,1470072,25.672,27.508,24.944,25.224,36751.8,0.0,1.0
2024-05-02,0.6657,0.6788,0.64,0.6433,1203389,26.628,27.152,25.6,25.732,30084.725,0.0,1.0
2024-05-03,0.6543,0.7,0.6468,0.6685,713495,26.172,28.0,25.872,26.74,17837.375,0.0,1.0
2024-05-06,0.6665,0.6822,0.64,0.6543,1247013,26.66,27.288,25.6,26.172,31175.325,0.0,1.0
2024-05-07,0.6501,0.67,0.6401,0.6677,1365464,26.004,26.8,25.604,26.708,34136.6,0.0,1.0
2024-05-08,0.6072,0.6264,0.555,0.5629,3701954,24.288,25.056,22.2,22.516,92548.85,0.0,1.0
2024-05-09,0.721,0.7752,0.6,0.6012,7322190,28.84,31.008,24.0,24.048,183054.75,0.0,1.0
2024-05-10,0.7062,0.7374,0.6588,0.6811,6262268,28.248,29.496,26.352,27.244,156556.7,0.0,1.0
2024-05-13,0.6396,0.7654,0.6347,0.7095,1308613,25.584,30.616,25.388,28.38,32715.325,0.0,1.0
2024-05-14,0.5642,0.7072,0.55005,0.6579,3173755,22.568,28.288,22.002,26.316,79343.875,0.0,1.0
2024-05-15,0.6289,0.6582,0.5919,0.63,2522893,25.156,26.328,23.676,25.2,63072.325,0.0,1.0
2024-05-16,0.5974,0.63,0.56435,0.6177,2045915,23.896,25.2,22.574,24.708,51147.875,0.0,1.0
2024-05-17,0.5893,0.6075,0.5705,0.6075,1675838,23.572,24.3,22.82,24.3,41895.95,0.0,1.0
2024-05-20,0.5461,0.5982,0.53245,0.59,1882404,21.844,23.928,21.298,23.6,47060.1,0.0,1.0
2024-05-21,0.5433,0.5875,0.5102,0.5599,2654573,21.732,23.5,20.408,22.396,66364.325,0.0,1.0
2024-05-22,0.6601,0.7,0.5371,0.54,5470968,26.404,28.0,21.484,21.6,136774.2,0.0,1.0
2024-05-23,0.5616,0.67,0.5517,0.6601,2830414,22.464,26.8,22.068,26.404,70760.35,0.0,1.0
2024-05-24,0.6869,0.6895,0.5749,0.58,3243589,27.476,27.58,22.996,23.2,81089.725,0.0,1.0
2024-05-28,0.6018,0.7223,0.6,0.6651,3098492,24.072,28.892,24.0,26.604,77462.3,0.0,1.0
2024-05-29,0.5806,0.5968,0.55,0.5911,2326846,23.224,23.872,22.0,23.644,58171.15,0.0,1.0
2024-05-30,0.5401,0.592,0.5336,0.592,1615168,21.604,23.68,21.344,23.68,40379.2,0.0,1.0
2024-05-31,0.5369,0.5568,0.52,0.5467,2583340,21.476,22.272,20.8,21.868,64583.5,0.0,1.0
2024-06-03,0.5048,0.56,0.4923,0.5458,2396482,20.192,22.4,19.692,21.832,59912.05,0.0,1.0
2024-06-04,0.4711,0.5255,0.4656,0.5023,1910593,18.844,21.02,18.624,20.092,47764.825,0.0,1.0
2024-06-05,0.4351,0.4855,0.4232,0.4798,3185274,17.404,19.42,16.928,19.192,79631.85,0.0,1.0
2024-06-06,0.4415,0.4477,0.4093,0.4347,3549379,17.66,17.908,16.372,17.388,88734.475,0.0,1.0
2024-06-07,0.4119,0.4496,0.4057,0.4318,2080417,16.476,17.984,16.228,17.272,52010.425,0.0,1.0
2024-06-10,0.4486,0.4499,0.37,0.4079,3101455,17.944,17.996,14.8,16.316,77536.375,0.0,1.0
2024-06-11,0.4621,0.4778,0.4203,0.4467,2632316,18.484,19.112,16.812,17.868,65807.9,0.0,1.0
2024-06-12,0.4697,0.527,0.4471,0.4836,3248602,18.788,21.08,17.884,19.344,81215.05,0.0,1.0
2024-06-13,0.4454,0.4932,0.41915,0.4601,2279232,17.816,19.728,16.766,18.404,56980.8,0.0,1.0
2024-06-14,0.4351,0.4477,0.4185,0.4277,1357523,17.404,17.908,16.74,17.108,33938.075,0.0,1.0
2024-06-17,0.3991,0.4392,0.3806,0.4201,2498075,15.964,17.568,15.224,16.804,62451.875,0.0,1.0
2024-06-18,0.382,0.4037,0.38,0.3997,3607713,15.28,16.148,15.2,15.988,90192.825,0.0,1.0
2024-06-20,0.383,0.3959,0.3501,0.377,3874558,15.32,15.836,14.004,15.08,96863.95,0.0,1.0
2024-06-21,0.3665,0.41,0.36,0.3867,7684890,14.66,16.4,14.4,15.468,192122.25,0.0,1.0
2024-06-24,0.3684,0.3964,0.3511,0.3511,4520390,14.736,15.856,14.044,14.044,113009.75,0.0,1.0
2024-06-25,0.3575,0.3754,0.3283,0.3581,5395444,14.3,15.016,13.132,14.324,134886.1,0.0,1.0
2024-06-26,0.4157,0.4627,0.376,0.38,6141220,16.628,18.508,15.04,15.2,153530.5,0.0,1.0
2024-06-27,0.4212,0.4526,0.3769,0.4023,3982511,16.848,18.104,15.076,16.092,99562.775,0.0,1.0
2024-06-28,0.3884,0.422,0.38,0.4101,49092034,15.536,16.88,15.2,16.404,1227300.85,0.0,1.0
2024-07-01,0.315,0.43,0.315,0.4121,5453706,12.6,17.2,12.6,16.484,136342.65,0.0,1.0
2024-07-02,0.2807,0.332,0.2664,0.32,8059888,11.228,13.28,10.656,12.8,201497.2,0.0,1.0
2024-07-03,0.2739,0.2911,0.263,0.2806,1343088,10.956,11.644,10.52,11.224,33577.2,0.0,1.0
2024-07-05,0.2845,0.2983,0.2712,0.2772,1509006,11.38,11.932,10.848,11.088,37725.15,0.0,1.0
2024-07-08,0.2977,0.326,0.2767,0.317,2689878,11.908,13.04,11.068,12.68,67246.95,0.0,1.0
2024-07-09,0.2867,0.3052,0.2819,0.2976,1028500,11.468,12.208,11.276,11.904,25712.5,0.0,1.0
2024-07-10,0.3154,0.3188,0.2828,0.2829,1277305,12.616,12.752,11.312,11.316,31932.625,0.0,1.0
2024-07-11,0.3687,0.369899,0.3105,0.3105,1616590,14.748,14.79596,12.42,12.42,40414.75,0.0,1.0
2024-07-12,0.3893,0.3953,0.3567,0.3621,1574480,15.572,15.812,14.268,14.484,39362,0.0,1.0
2024-07-15,0.395,0.43,0.369,0.425,1669141,15.8,17.2,14.76,17.0,41728.525,0.0,1.0
2024-07-16,0.4271,0.4479,0.395,0.4069,1464844,17.084,17.916,15.8,16.276,36621.1,0.0,1.0
2024-07-17,0.42,0.469,0.4109,0.4109,1879396,16.8,18.76,16.436,16.436,46984.9,0.0,1.0
2024-07-18,0.399,0.431304,0.3785,0.4033,2967213,15.96,17.25216,15.14,16.132,74180.325,0.0,1.0
2024-07-19,0.4,0.4268,0.3859,0.4268,827565,16.0,17.072,15.436,17.072,20689.125,0.0,1.0
2024-07-22,0.4357,0.4402,0.315,0.328,955451,17.428,17.608,12.6,13.12,23886.275,0.0,1.0
2024-07-23,0.4476,0.46,0.4199,0.43,966254,17.904,18.4,16.796,17.2,24156.35,0.0,1.0
2024-07-24,0.4363,0.468,0.4343,0.4343,818695,17.452,18.72,17.372,17.372,20467.375,0.0,1.0
2024-07-25,0.46,0.4868,0.4355,0.4355,910721,18.4,19.472,17.42,17.42,22768.025,0.0,1.0
2024-07-26,0.4801,0.5108,0.4658,0.4735,694223,19.204,20.432,18.632,18.94,17355.575,0.0,1.0
2024-07-29,0.485,0.5088,0.471,0.471,811746,19.4,20.352,18.84,18.84,20293.65,0.0,1.0
2024-07-30,0.4502,0.5,0.4317,0.4828,1062252,18.008,20.0,17.268,19.312,26556.3,0.0,1.0
2024-07-31,0.4501,0.4673,0.4346,0.4502,577776,18.004,18.692,17.384,18.008,14444.4,0.0,1.0
2024-08-01,0.36,0.4233,0.345,0.4,1643598,14.4,16.932,13.8,16.0,41089.95,0.0,1.0
2024-08-02,0.3425,0.367,0.3159,0.36,952633,13.7,14.68,12.636,14.4,23815.825,0.0,1.0
2024-08-05,0.2801,0.319,0.27395,0.3106,1443575,11.204,12.76,10.958,12.424,36089.375,0.0,1.0
2024-08-06,0.4037,0.43,0.275,0.3075,3073466,16.148,17.2,11.0,12.3,76836.65,0.0,1.0
2024-08-07,0.282,0.4148,0.278,0.4,3060944,11.28,16.592,11.12,16.0,76523.6,0.0,1.0
2024-08-08,0.2792,0.3431,0.2739,0.3427,1846253,11.168,13.724,10.956,13.708,46156.325,0.0,1.0
2024-08-09,0.255,0.2828,0.255,0.278,2149264,10.2,11.312,10.2,11.12,53731.6,0.0,1.0
2024-08-12,0.24,0.27,0.2368,0.2699,2025660,9.6,10.8,9.472,10.796,50641.5,0.0,1.0
2024-08-13,0.2329,0.2699,0.2329,0.242,1434757,9.316,10.796,9.316,9.68,35868.925,0.0,1.0
2024-08-14,0.2348,0.241,0.2241,0.2354,2160192,9.392,9.64,8.964,9.416,54004.8,0.0,1.0
2024-08-15,0.236,0.2645,0.2357,0.24,2058012,9.44,10.58,9.428,9.6,51450.3,0.0,1.0
2024-08-16,0.2382,0.24709,0.2362,0.2469,1585858,9.528,9.8836,9.448,9.876,39646.45,0.0,1.0
2024-08-19,0.25,0.2535,0.236,0.24,1178620,10.0,10.14,9.44,9.6,29465.5,0.0,1.0
2024-08-20,0.24,0.2531,0.222,0.2331,1749500,9.6,10.124,8.88,9.324,43737.5,0.0,1.0
2024-08-21,0.2675,0.2681,0.2233,0.2495,2126347,10.7,10.724,8.932,9.98,53158.675,0.0,1.0
2024-08-22,0.25,0.27,0.2453,0.27,790950,10.0,10.8,9.812,10.8,19773.75,0.0,1.0
2024-08-23,0.2548,0.275399,0.235,0.2676,1485200,10.192,11.01596,9.4,10.704,37130,0.0,1.0
2024-08-26,0.2632,0.3499,0.25,0.3036,4002586,10.528,13.996,10.0,12.144,100064.65,0.0,1.0
2024-08-27,0.2502,0.275,0.249,0.2564,1766920,10.008,11.0,9.96,10.256,44173,0.0,1.0
2024-08-28,0.2306,0.25713,0.2241,0.2505,2047137,9.224,10.2852,8.964,10.02,51178.425,0.0,1.0
2024-08-29,0.2503,0.2597,0.2342,0.25,1497017,10.012,10.388,9.368,10.0,37425.425,0.0,1.0
2024-08-30,0.235,0.2673,0.228,0.2609,5430756,9.4,10.692,9.12,10.436,135768.9,0.0,1.0
2024-09-03,0.2359,0.2641,0.231,0.242,1816647,9.436,10.564,9.24,9.68,45416.175,0.0,1.0
2024-09-04,0.245,0.2543,0.2312,0.2326,1226202,9.8,10.172,9.248,9.304,30655.05,0.0,1.0
2024-09-05,0.25,0.2596,0.24,0.2417,1039035,10.0,10.384,9.6,9.668,25975.875,0.0,1.0
2024-09-06,0.244,0.257,0.225,0.2354,1590000,9.76,10.28,9.0,9.416,39750,0.0,1.0
2024-09-09,0.2475,0.2548,0.24,0.2407,1082814,9.9,10.192,9.6,9.628,27070.35,0.0,1.0
2024-09-10,0.24,0.2611,0.232,0.2401,1793383,9.6,10.444,9.28,9.604,44834.575,0.0,1.0
2024-09-11,0.2176,0.22,0.173,0.173,4365397,8.704,8.8,6.92,6.92,109134.925,0.0,1.0
2024-09-12,0.22,0.2267,0.211956,0.2158,1380369,8.8,9.068,8.47824,8.632,34509.225,0.0,1.0
2024-09-13,0.229,0.235,0.2139,0.2193,959553,9.16,9.4,8.556,8.772,23988.825,0.0,1.0
2024-09-16,0.237,0.2495,0.2351,0.2434,1150021,9.48,9.98,9.404,9.736,28750.525,0.0,1.0
2024-09-17,0.26,0.2628,0.226,0.24,1367150,10.4,10.512,9.04,9.6,34178.75,0.0,1.0
2024-09-18,0.2353,0.2742,0.2352,0.2742,3355686,9.412,10.968,9.408,10.968,83892.15,0.0,1.0
2024-09-19,0.2123,0.2496,0.2101,0.24,3205073,8.492,9.984,8.404,9.6,80126.825,0.0,1.0
2024-09-20,0.1881,0.2178,0.18635,0.21,9393146,7.524,8.712,7.454,8.4,234828.65,0.0,1.0
2024-09-23,8.95,9.35,6.36,6.36,337045,8.95,9.35,6.36,6.36,337045,0.0,0.025
2024-09-24,7.39,8.71,6.35,8.71,483742,7.39,8.71,6.35,8.71,483742,0.0,1.0
2024-09-25,7.22,7.7,7.0,7.15,163339,7.22,7.7,7.0,7.15,163339,0.0,1.0
2024-09-26,7.87,8.0,6.595,7.36,171069,7.87,8.0,6.595,7.36,171069,0.0,1.0
2024-09-27,7.32,8.21,6.91,7.88,180714,7.32,8.21,6.91,7.88,180714,0.0,1.0
2024-09-30,7.64,7.78,7.06,7.23,84316,7.64,7.78,7.06,7.23,84316,0.0,1.0
2024-10-01,8.11,8.49,7.18,7.64,112381,8.11,8.49,7.18,7.64,112381,0.0,1.0
2024-10-02,7.79,8.2855,7.66,7.98,71701,7.79,8.2855,7.66,7.98,71701,0.0,1.0
2024-10-03,7.98,8.24,7.5,7.63,85568,7.98,8.24,7.5,7.63,85568,0.0,1.0
2024-10-04,9.0,9.26,7.91,8.11,73834,9.0,9.26,7.91,8.11,73834,0.0,1.0
2024-10-07,9.13,9.24,8.55,8.89,57533,9.13,9.24,8.55,8.89,57533,0.0,1.0
2024-10-08,10.71,10.755,9.13,9.27,73127,10.71,10.755,9.13,9.27,73127,0.0,1.0
2024-10-09,9.86,12.045,9.79,10.83,161683,9.86,12.045,9.79,10.83,161683,0.0,1.0
2024-10-10,10.31,10.41,9.4384,9.65,44254,10.31,10.41,9.4384,9.65,44254,0.0,1.0
2024-10-11,10.57,10.96,10.04,10.3,23496,10.57,10.96,10.04,10.3,23496,0.0,1.0
2024-10-14,10.49,10.65,9.9,10.65,18742,10.49,10.65,9.9,10.65,18742,0.0,1.0
2024-10-15,10.3,10.43,10.05,10.43,19633,10.3,10.43,10.05,10.43,19633,0.0,1.0
2024-10-16,11.05,11.18,10.265,10.42,21835,11.05,11.18,10.265,10.42,21835,0.0,1.0
2024-10-17,12.11,12.4033,11.0,11.2,76194,12.11,12.4033,11.0,11.2,76194,0.0,1.0
2024-10-18,11.68,12.14,11.335,11.9,20001,11.68,12.14,11.335,11.9,20001,0.0,1.0
2024-10-21,11.02,11.78,10.8197,11.55,26963,11.02,11.78,10.8197,11.55,26963,0.0,1.0
2024-10-22,11.01,11.1,10.07,11.02,40738,11.01,11.1,10.07,11.02,40738,0.0,1.0
2024-10-23,10.03,11.07,10.02,10.98,25670,10.03,11.07,10.02,10.98,25670,0.0,1.0
2024-10-24,9.8,10.1,9.08,10.08,77815,9.8,10.1,9.08,10.08,77815,0.0,1.0
2024-10-25,9.69,9.9781,9.5,9.88,28380,9.69,9.9781,9.5,9.88,28380,0.0,1.0
2024-10-28,10.21,10.5,9.53,9.7,67986,10.21,10.5,9.53,9.7,67986,0.0,1.0
2024-10-29,9.99,10.19,9.755,10.13,26767,9.99,10.19,9.755,10.13,26767,0.0,1.0
2024-10-30,9.2,10.32,9.06,9.78,53713,9.2,10.32,9.06,9.78,53713,0.0,1.0
2024-10-31,8.96,9.22,8.22,9.22,58326,8.96,9.22,8.22,9.22,58326,0.0,1.0
2024-11-01,9.16,9.27,8.84,8.93,16810,9.16,9.27,8.84,8.93,16810,0.0,1.0
2024-11-04,8.8,9.09,8.2688,9.02,44997,8.8,9.09,8.2688,9.02,44997,0.0,1.0
2024-11-05,8.45,8.575,8.01,8.26,52774,8.45,8.575,8.01,8.26,52774,0.0,1.0
2024-11-06,8.23,9.17,7.61,9.17,118585,8.23,9.17,7.61,9.17,118585,0.0,1.0
2024-11-07,8.82,9.21,8.1085,8.24,78463,8.82,9.21,8.1085,8.24,78463,0.0,1.0
2024-11-08,8.5,9.14,8.31,8.81,104819,8.5,9.14,8.31,8.81,104819,0.0,1.0
2024-11-11,8.5,8.78,8.38,8.38,59120,8.5,8.78,8.38,8.38,59120,0.0,1.0
2024-11-12,8.72,9.15,8.26,8.26,175270,8.72,9.15,8.26,8.26,175270,0.0,1.0
2024-11-13,8.23,8.88,8.07,8.6,27645,8.23,8.88,8.07,8.6,27645,0.0,1.0
2024-11-14,7.07,8.27,7.04,8.27,86375,7.07,8.27,7.04,8.27,86375,0.0,1.0
2024-11-15,6.18,6.97,6.0,6.97,169266,6.18,6.97,6.0,6.97,169266,0.0,1.0
2024-11-18,5.93,6.4387,5.9,6.31,87467,5.93,6.4387,5.9,6.31,87467,0.0,1.0
2024-11-19,5.21,5.96,4.8,5.79,195146,5.21,5.96,4.8,5.79,195146,0.0,1.0
2024-11-20,6.45,6.49,5.39,5.51,140419,6.45,6.49,5.39,5.51,140419,0.0,1.0
2024-11-21,7.02,7.05,6.12,6.5,83486,7.02,7.05,6.12,6.5,83486,0.0,1.0
2024-11-22,6.94,7.202,6.5673,7.08,53461,6.94,7.202,6.5673,7.08,53461,0.0,1.0
2024-11-25,7.3,7.445,6.855172,7.04,62043,7.3,7.445,6.855172,7.04,62043,0.0,1.0
2024-11-26,6.97,7.28,6.76,7.28,39607,6.97,7.28,6.76,7.28,39607,0.0,1.0
2024-11-27,7.07,7.11,6.675,7.0958,13197,7.07,7.11,6.675,7.0958,13197,0.0,1.0
2024-11-29,7.89,8.0,7.111,7.31,43141,7.89,8.0,7.111,7.31,43141,0.0,1.0
2024-12-02,7.97,7.98,7.14,7.89,66043,7.97,7.98,7.14,7.89,66043,0.0,1.0
2024-12-03,7.16,8.07,6.61,8.07,111535,7.16,8.07,6.61,8.07,111535,0.0,1.0
2024-12-04,7.01,7.26,6.72,7.21,66824,7.01,7.26,6.72,7.21,66824,0.0,1.0
2024-12-05,6.81,7.13,6.5201,6.89,59165,6.81,7.13,6.5201,6.89,59165,0.0,1.0
2024-12-06,7.08,7.1,6.35,6.78,84556,7.08,7.1,6.35,6.78,84556,0.0,1.0
2024-12-09,6.96,7.35,6.87,7.13,44881,6.96,7.35,6.87,7.13,44881,0.0,1.0
2024-12-10,7.25,7.28,6.64,6.82,49838,7.25,7.28,6.64,6.82,49838,0.0,1.0
2024-12-11,7.17,7.45,6.78,7.3,52963,7.17,7.45,6.78,7.3,52963,0.0,1.0
2024-12-12,7.65,7.89,6.94,7.02,74435,7.65,7.89,6.94,7.02,74435,0.0,1.0
2024-12-13,7.21,7.8296,6.95,7.46,53689,7.21,7.8296,6.95,7.46,53689,0.0,1.0
2024-12-16,7.04,7.23,6.96,7.05,32336,7.04,7.23,6.96,7.05,32336,0.0,1.0
2024-12-17,7.07,7.09,6.8,6.81,63635,7.07,7.09,6.8,6.81,63635,0.0,1.0
2024-12-18,6.81,7.4,6.7,6.93,191861,6.81,7.4,6.7,6.93,191861,0.0,1.0
2024-12-19,6.67,7.03,6.624,6.68,68920,6.67,7.03,6.624,6.68,68920,0.0,1.0
2024-12-20,6.02,6.74,5.96,6.6,136825,6.02,6.74,5.96,6.6,136825,0.0,1.0
2024-12-23,6.28,6.53,5.61,6.16,65262,6.28,6.53,5.61,6.16,65262,0.0,1.0
2024-12-24,12.24,13.39,6.4,6.9,2108260,12.24,13.39,6.4,6.9,2108260,0.0,1.0
2024-12-26,12.56,13.29,10.43,11.45,632749,12.56,13.29,10.43,11.45,632749,0.0,1.0
2024-12-27,17.52,18.98,12.25,12.5,702377,17.52,18.98,12.25,12.5,702377,0.0,1.0
2024-12-30,15.46,17.4745,13.81,16.84,259691,15.46,17.4745,13.81,16.84,259691,0.0,1.0
2024-12-31,14.78,15.3929,13.15,15.06,255898,14.78,15.3929,13.15,15.06,255898,0.0,1.0
2025-01-02,12.95,14.98,12.7,14.95,172263,12.95,14.98,12.7,14.95,172263,0.0,1.0
2025-01-03,14.21,14.37,12.29,12.59,120009,14.21,14.37,12.29,12.59,120009,0.0,1.0
2025-01-06,12.45,15.38,11.75,14.53,274252,12.45,15.38,11.75,14.53,274252,0.0,1.0
2025-01-07,12.1,13.7,11.76,12.45,224577,12.1,13.7,11.76,12.45,224577,0.0,1.0
2025-01-08,12.37,12.8099,11.4308,12.01,135426,12.37,12.8099,11.4308,12.01,135426,0.0,1.0
2025-01-10,12.73,12.9,11.7,12.47,115555,12.73,12.9,11.7,12.47,115555,0.0,1.0
2025-01-13,14.7,15.21,12.76,13.02,416147,14.7,15.21,12.76,13.02,416147,0.0,1.0
2025-01-14,15.0,15.28,14.0,14.58,255725,15.0,15.28,14.0,14.58,255725,0.0,1.0
2025-01-15,15.0,16.62,14.8,15.02,163716,15.0,16.62,14.8,15.02,163716,0.0,1.0
2025-01-16,14.84,15.35,14.1,14.99,127408,14.84,15.35,14.1,14.99,127408,0.0,1.0
2025-01-17,16.07,16.09,14.68,15.05,137991,16.07,16.09,14.68,15.05,137991,0.0,1.0
2025-01-21,15.7,16.57,15.24,16.57,94529,15.7,16.57,15.24,16.57,94529,0.0,1.0
2025-01-22,16.0,16.5,15.2522,15.82,68938,16.0,16.5,15.2522,15.82,68938,0.0,1.0
2025-01-23,15.82,17.04,15.56,15.81,143865,15.82,17.04,15.56,15.81,143865,0.0,1.0
2025-01-24,16.01,16.85,15.65,15.65,94672,16.01,16.85,15.65,15.65,94672,0.0,1.0
2025-01-27,15.92,16.69,15.41,16.27,159766,15.92,16.69,15.41,16.27,159766,0.0,1.0
2025-01-28,16.66,16.67,15.25,15.75,107258,16.66,16.67,15.25,15.75,107258,0.0,1.0
2025-01-29,16.52,17.84,15.515,16.59,122744,16.52,17.84,15.515,16.59,122744,0.0,1.0
2025-01-30,19.44,19.92,16.81,16.81,257099,19.44,19.92,16.81,16.81,257099,0.0,1.0
2025-01-31,18.26,19.4,17.26,19.4,163823,18.26,19.4,17.26,19.4,163823,0.0,1.0
2025-02-03,19.33,20.26,17.28,17.74,150765,19.33,20.26,17.28,17.74,150765,0.0,1.0
2025-02-04,19.48,20.47,18.5,19.23,126297,19.48,20.47,18.5,19.23,126297,0.0,1.0
2025-02-05,20.68,20.71,19.41,19.49,143908,20.68,20.71,19.41,19.49,143908,0.0,1.0
2025-02-06,21.75,22.735,19.9,20.49,189010,21.75,22.735,19.9,20.49,189010,0.0,1.0
2025-02-07,23.66,23.87,21.77,22.5,136190,23.66,23.87,21.77,22.5,136190,0.0,1.0
2025-02-10,23.43,23.73,22.555,23.66,112229,23.43,23.73,22.555,23.66,112229,0.0,1.0
2025-02-11,24.0,26.4525,23.21,24.125,199217,24.0,26.4525,23.21,24.125,199217,0.0,1.0
2025-02-12,27.03,27.37,22.1,24.27,227608,27.03,27.37,22.1,24.27,227608,0.0,1.0
2025-02-13,26.08,28.3419,24.42,27.42,255501,26.08,28.3419,24.42,27.42,255501,0.0,1.0
2025-02-14,27.61,28.715,26.125,26.29,115004,27.61,28.715,26.125,26.29,115004,0.0,1.0
2025-02-18,28.93,29.4,27.2405,27.7,185668,28.93,29.4,27.2405,27.7,185668,0.0,1.0
2025-02-19,29.43,29.84,28.1677,28.49,117554,29.43,29.84,28.1677,28.49,117554,0.0,1.0
2025-02-20,29.47,29.84,28.17,29.84,130628,29.47,29.84,28.17,29.84,130628,0.0,1.0
2025-02-21,29.28,29.48,28.01,28.95,173187,29.28,29.48,28.01,28.95,173187,0.0,1.0
2025-02-24,29.2,29.79,28.16,28.84,236832,29.2,29.79,28.16,28.84,236832,0.0,1.0
2025-02-25,19.61,20.43,12.86,18.75,554841,19.61,20.43,12.86,18.75,554841,0.0,1.0
2025-02-26,23.51,24.135,19.47,19.47,304988,23.51,24.135,19.47,19.47,304988,0.0,1.0
2025-02-27,23.15,24.9939,22.765,23.99,204860,23.15,24.9939,22.765,23.99,204860,0.0,1.0
2025-02-28,20.99,23.99,19.605,22.69,136386,20.99,23.99,19.605,22.69,136386,0.0,1.0
2025-03-03,19.25,20.77,18.61,20.69,179555,19.25,20.77,18.61,20.69,179555,0.0,1.0
2025-03-04,19.25,19.65,17.905,18.0,72657,19.25,19.65,17.905,18.0,72657,0.0,1.0
2025-03-05,19.83,20.31,19.25,19.68,75329,19.83,20.31,19.25,19.68,75329,0.0,1.0
2025-03-06,19.5,21.0768,19.5,20.79,89764,19.5,21.0768,19.5,20.79,89764,0.0,1.0
2025-03-07,18.26,19.641,18.25,19.3,126674,18.26,19.641,18.25,19.3,126674,0.0,1.0
2025-03-10,17.35,18.207,16.38,17.94,72340,17.35,18.207,16.38,17.94,72340,0.0,1.0
2025-03-11,19.55,19.69,18.25,18.36,172110,19.55,19.69,18.25,18.36,172110,0.0,1.0
2025-03-12,19.99,20.5199,18.77,19.35,62156,19.99,20.5199,18.77,19.35,62156,0.0,1.0
2025-03-13,20.23,20.57,19.58,20.14,66105,20.23,20.57,19.58,20.14,66105,0.0,1.0
2025-03-14,20.05,21.35,19.98,20.66,53524,20.05,21.35,19.98,20.66,53524,0.0,1.0
2025-03-17,20.23,20.51,19.65,19.65,59908,20.23,20.51,19.65,19.65,59908,0.0,1.0
2025-03-18,20.18,20.87,19.63,20.63,55959,20.18,20.87,19.63,20.63,55959,0.0,1.0
2025-03-19,20.89,21.085,19.57,20.5,67073,20.89,21.085,19.57,20.5,67073,0.0,1.0
2025-03-20,19.9,21.17,19.82,20.85,70711,19.9,21.17,19.82,20.85,70711,0.0,1.0
2025-03-21,21.06,21.91,19.5,19.55,290224,21.06,21.91,19.5,19.55,290224,0.0,1.0
2025-03-24,21.25,21.57,20.83,21.38,47787,21.25,21.57,20.83,21.38,47787,0.0,1.0
2025-03-25,22.01,22.69,21.5,21.5,55207,22.01,22.69,21.5,21.5,55207,0.0,1.0
2025-03-26,21.96,22.48,21.35,21.81,60348,21.96,22.48,21.35,21.81,60348,0.0,1.0
2025-03-27,21.96,22.42,21.65,21.78,84243,21.96,22.42,21.65,21.78,84243,0.0,1.0
2025-03-28,20.77,22.21,20.6,22.21,65422,20.77,22.21,20.6,22.21,65422,0.0,1.0
2025-03-31,20.63,20.96,20.25,20.38,53613,20.63,20.96,20.25,20.38,53613,0.0,1.0
2025-04-01,20.7,21.505,19.93,20.22,42106,20.7,21.505,19.93,20.22,42106,0.0,1.0
2025-04-02,20.49,21.87,20.255,20.39,50716,20.49,21.87,20.255,20.39,50716,0.0,1.0
2025-04-03,19.99,20.365,19.35,19.57,46359,19.99,20.365,19.35,19.57,46359,0.0,1.0
2025-04-04,20.01,20.13,17.815,19.73,113198,20.01,20.13,17.815,19.73,113198,0.0,1.0
2025-04-07,19.73,20.4,17.98,19.09,72978,19.73,20.4,17.98,19.09,72978,0.0,1.0
2025-04-08,19.0,20.28,19.0,20.1,130290,19.0,20.28,19.0,20.1,130290,0.0,1.0
2025-04-09,19.69,20.78,18.67,18.67,121739,19.69,20.78,18.67,18.67,121739,0.0,1.0
2025-04-10,19.67,20.38,19.0,19.16,79561,19.67,20.38,19.0,19.16,79561,0.0,1.0
2025-04-11,20.32,20.64,19.51,20.19,49742,20.32,20.64,19.51,20.19,49742,0.0,1.0
2025-04-14,20.73,20.85,19.905,20.42,73786,20.73,20.85,19.905,20.42,73786,0.0,1.0
2025-04-15,21.52,21.86,20.5,21.0,39962,21.52,21.86,20.5,21.0,39962,0.0,1.0
2025-04-16,20.32,21.905,19.96,21.76,54598,20.32,21.905,19.96,21.76,54598,0.0,1.0
2025-04-17,20.08,20.62,19.81,20.62,40895,20.08,20.62,19.81,20.62,40895,0.0,1.0
2025-04-21,19.57,19.78,18.82,19.71,62850,19.57,19.78,18.82,19.71,62850,0.0,1.0
2025-04-22,20.44,20.59,19.4423,19.97,68038,20.44,20.59,19.4423,19.97,68038,0.0,1.0
2025-04-23,22.22,22.39,20.7,21.04,58854,22.22,22.39,20.7,21.04,58854,0.0,1.0
2025-04-24,22.57,22.75,21.96,22.6,71787,22.57,22.75,21.96,22.6,71787,0.0,1.0
2025-04-25,22.99,23.27,22.22,22.46,50864,22.99,23.27,22.22,22.46,50864,0.0,1.0
2025-04-28,22.41,23.4258,22.15,22.67,45170,22.41,23.4258,22.15,22.67,45170,0.0,1.0
2025-04-29,23.02,23.23,22.19,22.19,44691,23.02,23.23,22.19,22.19,44691,0.0,1.0
2025-04-30,22.43,23.09,22.05,22.74,72594,22.43,23.09,22.05,22.74,72594,0.0,1.0
2025-05-01,22.2,22.74,21.915,22.38,52223,22.2,22.74,21.915,22.38,52223,0.0,1.0
2025-05-02,22.35,22.95,21.6,21.89,49835,22.35,22.95,21.6,21.89,49835,0.0,1.0
2025-05-05,21.37,22.2,21.15,22.1,39810,21.37,22.2,21.15,22.1,39810,0.0,1.0
2025-05-06,20.28,21.13,20.22,21.0,38756,20.28,21.13,20.22,21.0,38756,0.0,1.0
2025-05-07,21.23,21.49,20.44,20.6,29404,21.23,21.49,20.44,20.6,29404,0.0,1.0
2025-05-08,21.58,22.0,19.09,19.27,119460,21.58,22.0,19.09,19.27,119460,0.0,1.0
2025-05-09,21.67,22.1,20.51,21.5,40671,21.67,22.1,20.51,21.5,40671,0.0,1.0
2025-05-12,21.81,23.04,21.44,23.04,122871,21.81,23.04,21.44,23.04,122871,0.0,1.0
2025-05-13,25.03,25.03,21.57,22.27,121545,25.03,25.03,21.57,22.27,121545,0.0,1.0
2025-05-14,26.86,27.965,25.55,25.56,114759,26.86,27.965,25.55,25.56,114759,0.0,1.0
2025-05-15,27.35,27.45,26.24,26.72,64315,27.35,27.45,26.24,26.72,64315,0.0,1.0
2025-05-16,27.38,28.385,26.975,27.0,59554,27.38,28.385,26.975,27.0,59554,0.0,1.0
2025-05-19,27.48,28.27,27.09,27.15,95974,27.48,28.27,27.09,27.15,95974,0.0,1.0
2025-05-20,28.72,28.98,26.97,27.21,57061,28.72,28.98,26.97,27.21,57061,0.0,1.0
2025-05-21,28.78,29.4,28.0,29.25,55468,28.78,29.4,28.0,29.25,55468,0.0,1.0
2025-05-22,29.15,29.825,27.5008,28.58,106211,29.15,29.825,27.5008,28.58,106211,0.0,1.0
2025-05-23,26.56,29.18,26.56,28.52,100859,26.56,29.18,26.56,28.52,100859,0.0,1.0
2025-05-27,27.4,27.92,25.8,26.97,104217,27.4,27.92,25.8,26.97,104217,0.0,1.0
2025-05-28,26.66,27.885,26.63,27.47,42579,26.66,27.885,26.63,27.47,42579,0.0,1.0
2025-05-29,35.94,36.66,28.415,29.075,262278,35.94,36.66,28.415,29.075,262278,0.0,1.0
2025-05-30,38.45,38.895,35.0921,35.78,238134,38.45,38.895,35.0921,35.78,238134,0.0,1.0
2025-06-02,38.25,40.91,36.16,38.79,157150,38.25,40.91,36.16,38.79,157150,0.0,1.0
2025-06-03,37.59,40.87,36.25,38.25,196853,37.59,40.87,36.25,38.25,196853,0.0,1.0
2025-06-04,36.8,37.92,36.12,36.77,118903,36.8,37.92,36.12,36.77,118903,0.0,1.0
2025-06-05,38.4,39.05,36.25,36.5,81018,38.4,39.05,36.25,36.5,81018,0.0,1.0
2025-06-06,39.56,39.945,37.2452,39.05,71487,39.56,39.945,37.2452,39.05,71487,0.0,1.0
2025-06-09,38.54,39.88,37.82,39.88,56378,38.54,39.88,37.82,39.88,56378,0.0,1.0
2025-06-10,38.38,40.16,38.05,38.05,47814,38.38,40.16,38.05,38.05,47814,0.0,1.0
2025-06-11,39.29,39.56,37.89,39.08,51345,39.29,39.56,37.89,39.08,51345,0.0,1.0
2025-06-12,37.75,39.33,37.45,39.04,48619,37.75,39.33,37.45,39.04,48619,0.0,1.0
2025-06-13,37.11,38.12,36.42,37.09,47665,37.11,38.12,36.42,37.09,47665,0.0,1.0
2025-06-16,39.83,40.0,37.36,37.96,62978,39.83,40.0,37.36,37.96,62978,0.0,1.0
2025-06-17,40.23,42.99,39.5,40.31,85969,40.23,42.99,39.5,40.31,85969,0.0,1.0
2025-06-18,40.35,41.955,39.26,39.93,65106,40.35,41.955,39.26,39.93,65106,0.0,1.0
2025-06-20,40.0,40.8776,39.055,40.02,323157,40.0,40.8776,39.055,40.02,323157,0.0,1.0
2025-06-23,41.49,43.83,39.3,40.15,120393,41.49,43.83,39.3,40.15,120393,0.0,1.0
2025-06-24,40.56,43.46,40.56,41.92,103627,40.56,43.46,40.56,41.92,103627,0.0,1.0
2025-06-25,41.79,41.99,39.985,41.0,91575,41.79,41.99,39.985,41.0,91575,0.0,1.0
2025-06-26,42.75,43.43,41.2,42.48,100315,42.75,43.43,41.2,42.48,100315,0.0,1.0
2025-06-27,43.58,45.63,42.375,44.01,1213499,43.58,45.63,42.375,44.01,1213499,0.0,1.0
2025-06-30,45.13,48.52,42.77,43.44,402605,45.13,48.52,42.77,43.44,402605,0.0,1.0
2025-07-01,43.62,44.62,42.535,44.25,136806,43.62,44.62,42.535,44.25,136806,0.0,1.0
2025-07-02,42.5,44.62,42.47,43.35,114052,42.5,44.62,42.47,43.35,114052,0.0,1.0
2025-07-03,45.43,45.935,42.36,42.5,64120,45.43,45.935,42.36,42.5,64120,0.0,1.0
2025-07-07,48.33,48.34,44.78,45.5,158456,48.33,48.34,44.78,45.5,158456,0.0,1.0
2025-07-08,49.57,50.86,47.29,48.56,145343,49.57,50.86,47.29,48.56,145343,0.0,1.0
2025-07-09,49.94,51.29,48.55,50.18,101353,49.94,51.29,48.55,50.18,101353,0.0,1.0
2025-07-10,47.62,50.66,46.55,48.83,88505,47.62,50.66,46.55,48.83,88505,0.0,1.0
2025-07-11,46.32,47.44,45.545,47.34,79530,46.32,47.44,45.545,47.34,79530,0.0,1.0
2025-07-14,46.41,47.5,45.6964,47.1,114113,46.41,47.5,45.6964,47.1,114113,0.0,1.0
2025-07-15,43.63,46.285,43.23,45.96,119754,43.63,46.285,43.23,45.96,119754,0.0,1.0
2025-07-16,44.1,44.3,41.95,43.81,112537,44.1,44.3,41.95,43.81,112537,0.0,1.0
2025-07-17,44.58,45.4,43.56,44.17,69801,44.58,45.4,43.56,44.17,69801,0.0,1.0
2025-07-18,42.71,45.27,42.64,45.23,79286,42.71,45.27,42.64,45.23,79286,0.0,1.0
2025-07-21,42.89,44.24,42.06,42.52,77946,42.89,44.24,42.06,42.52,77946,0.0,1.0
2025-07-22,42.68,43.59,42.05,42.59,89231,42.68,43.59,42.05,42.59,89231,0.0,1.0
2025-07-23,43.74,44.39,42.615,43.09,71399,43.74,44.39,42.615,43.09,71399,0.0,1.0
2025-07-24,41.72,44.0,41.545,44.0,47932,41.72,44.0,41.545,44.0,47932,0.0,1.0
2025-07-25,39.68,42.01,36.2884,42.01,114001,39.68,42.01,36.2884,42.01,114001,0.0,1.0
2025-07-28,40.39,41.045,39.39,40.45,57423,40.39,41.045,39.39,40.45,57423,0.0,1.0
2025-07-29,38.65,41.09,38.61,41.09,76599,38.65,41.09,38.61,41.09,76599,0.0,1.0
2025-07-30,38.68,40.14,37.87,38.8,77909,38.68,40.14,37.87,38.8,77909,0.0,1.0
2025-07-31,39.87,40.34,38.76,39.45,58543,39.87,40.34,38.76,39.45,58543,0.0,1.0
2025-08-01,38.48,39.87,38.14,39.87,83827,38.48,39.87,38.14,39.87,83827,0.0,1.0
2025-08-04,39.31,39.965,38.31,38.31,54199,39.31,39.965,38.31,38.31,54199,0.0,1.0
2025-08-05,39.52,40.52,39.48,39.5,61804,39.52,40.52,39.48,39.5,61804,0.0,1.0
2025-08-06,51.14,52.03,38.84,40.0,412254,51.14,52.03,38.84,40.0,412254,0.0,1.0
2025-08-07,54.92,54.92,49.9885,51.0,386712,54.92,54.92,49.9885,51.0,386712,0.0,1.0
2025-08-08,56.81,57.005,53.1351,54.53,184719,56.81,57.005,53.1351,54.53,184719,0.0,1.0
2025-08-11,61.61,61.89,56.66,57.55,197744,61.61,61.89,56.66,57.55,197744,0.0,1.0
2025-08-12,65.7,66.51,61.575,63.12,195369,65.7,66.51,61.575,63.12,195369,0.0,1.0
2025-08-13,70.38,70.38,66.78,66.81,184539,70.38,70.38,66.78,66.81,184539,0.0,1.0
2025-08-14,67.81,71.0,66.19,69.52,111889,67.81,71.0,66.19,69.52,111889,0.0,1.0
2025-08-15,71.61,71.805,68.495,69.94,174018,71.61,71.805,68.495,69.94,174018,0.0,1.0
2025-08-18,72.19,72.655,71.37,72.04,123625,72.19,72.655,71.37,72.04,123625,0.0,1.0
2025-08-19,67.7,72.15,67.07,71.61,90211,67.7,72.15,67.07,71.61,90211,0.0,1.0
2025-08-20,66.07,67.5,64.57,67.5,84026,66.07,67.5,64.57,67.5,84026,0.0,1.0
2025-08-21,68.66,69.56,65.37,66.4,73713,68.66,69.56,65.37,66.4,73713,0.0,1.0
2025-08-22,72.16,72.17,67.0,67.73,130540,72.16,72.17,67.0,67.73,130540,0.0,1.0
2025-08-25,71.61,72.305,70.28,72.25,98831,71.61,72.305,70.28,72.25,98831,0.0,1.0
2025-08-26,72.58,72.6,68.58,71.68,109790,72.58,72.6,68.58,71.68,109790,0.0,1.0
2025-08-27,71.85,72.51,70.55,72.5,89472,71.85,72.51,70.55,72.5,89472,0.0,1.0
2025-08-28,71.29,74.0,71.07,73.11,108162,71.29,74.0,71.07,73.11,108162,0.0,1.0
2025-08-29,68.91,71.79,68.03,71.79,87289,68.91,71.79,68.03,71.79,87289,0.0,1.0
2025-09-02,69.32,70.295,67.43,67.43,75369,69.32,70.295,67.43,67.43,75369,0.0,1.0
2025-09-03,68.38,69.94,66.8,69.35,55829,68.38,69.94,66.8,69.35,55829,0.0,1.0
2025-09-04,67.66,69.36,67.14,67.65,111237,67.66,69.36,67.14,67.65,111237,0.0,1.0
2025-09-05,69.82,70.025,66.76,68.93,55992,69.82,70.025,66.76,68.93,55992,0.0,1.0
2025-09-08,72.15,74.0699,69.31,70.32,230312,72.15,74.0699,69.31,70.32,230312,0.0,1.0
2025-09-09,72.45,72.72,69.46,71.63,85094,72.45,72.72,69.46,71.63,85094,0.0,1.0
2025-09-10,63.2,72.125,62.67,71.66,180124,63.2,72.125,62.67,71.66,180124,0.0,1.0
2025-09-11,61.64,63.895,60.86,63.0,147896,61.64,63.895,60.86,63.0,147896,0.0,1.0
2025-09-12,61.48,62.12,60.63,61.46,80764,61.48,62.12,60.63,61.46,80764,0.0,1.0
2025-09-15,59.87,62.7,59.375,62.7,77687,59.87,62.7,59.375,62.7,77687,0.0,1.0
2025-09-16,57.07,59.99,56.98,59.99,79712,57.07,59.99,56.98,59.99,79712,0.0,1.0
2025-09-17,55.83,58.82,55.66,57.54,83047,55.83,58.82,55.66,57.54,83047,0.0,1.0
2025-09-18,55.39,58.14,55.37,56.36,105814,55.39,58.14,55.37,56.36,105814,0.0,1.0
2025-09-19,51.73,55.25,51.27,54.99,212805,51.73,55.25,51.27,54.99,212805,0.0,1.0
2025-09-22,51.5,51.74,48.85,51.74,131974,51.5,51.74,48.85,51.74,131974,0.0,1.0
2025-09-23,51.52,53.8014,50.577,51.61,62854,51.52,53.8014,50.577,51.61,62854,0.0,1.0
2025-09-24,52.66,53.12,49.55,49.55,135424,52.66,53.12,49.55,49.55,135424,0.0,1.0
2025-09-25,49.85,53.295,49.83,52.8,138679,49.85,53.295,49.83,52.8,138679,0.0,1.0
2025-09-26,51.45,52.135,49.955,50.44,135154,51.45,52.135,49.955,50.44,135154,0.0,1.0
2025-09-29,52.61,53.1,50.44,51.22,112065,52.61,53.1,50.44,51.22,112065,0.0,1.0
2025-09-30,53.08,56.225,51.98,52.25,369171,53.08,56.225,51.98,52.25,369171,0.0,1.0
2025-10-01,48.33,52.605,48.15,52.54,136420,48.33,52.605,48.15,52.54,136420,0.0,1.0
2025-10-02,46.41,48.66,46.095,48.66,80362,46.41,48.66,46.095,48.66,80362,0.0,1.0
2025-10-03,51.09,51.16,45.8601,46.81,163962,51.09,51.16,45.8601,46.81,163962,0.0,1.0
2025-10-06,51.0,51.9,48.955,51.12,220893,51.0,51.9,48.955,51.12,220893,0.0,1.0
2025-10-07,55.63,55.97,50.485,51.03,177321,55.63,55.97,50.485,51.03,177321,0.0,1.0
2025-10-08,57.36,57.86,55.63,56.21,129893,57.36,57.86,55.63,56.21,129893,0.0,1.0
2025-10-09,58.33,59.92,55.75,58.06,132909,58.33,59.92,55.75,58.06,132909,0.0,1.0
2025-10-10,53.73,59.005,53.72,58.37,132240,53.73,59.005,53.72,58.37,132240,0.0,1.0
2025-10-13,52.4,55.31,52.13,53.64,96518,52.4,55.31,52.13,53.64,96518,0.0,1.0
2025-10-14,55.26,55.47,51.79,52.0,82234,55.26,55.47,51.79,52.0,82234,0.0,1.0
2025-10-15,56.06,58.3765,54.645,56.54,72555,56.06,58.3765,54.645,56.54,72555,0.0,1.0
2025-10-16,56.53,58.96,56.32,57.14,82338,56.53,58.96,56.32,57.14,82338,0.0,1.0
2025-10-17,55.26,57.09,55.14,57.0,74749,55.26,57.09,55.14,57.0,74749,0.0,1.0
2025-10-20,58.52,58.84,54.6774,56.4,89488,58.52,58.84,54.6774,56.4,89488,0.0,1.0
2025-10-21,66.0,69.38,61.5,63.08,209670,66.0,69.38,61.5,63.08,209670,0.0,1.0
2025-10-22,66.08,68.64,65.505,66.03,113442,66.08,68.64,65.505,66.03,113442,0.0,1.0
2025-10-23,66.42,67.87,65.67,67.87,83495,66.42,67.87,65.67,67.87,83495,0.0,1.0
2025-10-24,69.69,71.493,66.27,67.0,159381,69.69,71.493,66.27,67.0,159381,0.0,1.0
2025-10-27,71.36,71.36,68.82,70.33,117841,71.36,71.36,68.82,70.33,117841,0.0,1.0
2025-10-28,71.18,72.0,69.875,71.56,73717,71.18,72.0,69.875,71.56,73717,0.0,1.0
2025-10-29,68.6,72.09,68.2,70.14,92870,68.6,72.09,68.2,70.14,92870,0.0,1.0
2025-10-30,66.06,69.17,65.7,67.5,84749,66.06,69.17,65.7,67.5,84749,0.0,1.0
2025-10-31,65.1,66.71,64.9,66.71,70242,65.1,66.71,64.9,66.71,70242,0.0,1.0
2025-11-03,65.1,66.41,64.66,64.66,87396,65.1,66.41,64.66,64.66,87396,0.0,1.0
2025-11-04,62.87,64.825,61.51,63.81,146204,62.87,64.825,61.51,63.81,146204,0.0,1.0
2025-11-05,65.0,65.675,61.86,63.81,102029,65.0,65.675,61.86,63.81,102029,0.0,1.0
2025-11-06,61.96,67.4199,61.93,64.98,131941,61.96,67.4199,61.93,64.98,131941,0.0,1.0
2025-11-07,69.25,73.68,60.01,70.0,196896,69.25,73.68,60.01,70.0,196896,0.0,1.0
2025-11-10,57.84,72.67,57.4,72.67,121166,57.84,72.67,57.4,72.67,121166,0.0,1.0
2025-11-11,57.25,58.3,54.0,56.74,133718,57.25,58.3,54.0,56.74,133718,0.0,1.0
2025-11-12,58.62,61.22,57.12,57.23,108245,58.62,61.22,57.12,57.23,108245,0.0,1.0
2025-11-13,44.2,51.95,43.14,51.5,1251396,44.2,51.95,43.14,51.5,1251396,0.0,1.0
2025-11-14,43.26,43.76,41.89,43.76,390872,43.26,43.76,41.89,43.76,390872,0.0,1.0
2025-11-17,38.13,43.85,37.95,42.37,500480,38.13,43.85,37.95,42.37,500480,0.0,1.0
2025-11-18,42.29,42.29,38.07,39.0,355633,42.29,42.29,38.07,39.0,355633,0.0,1.0
2025-11-19,46.52,49.4936,43.81,44.21,385105,46.52,49.4936,43.81,44.21,385105,0.0,1.0
2025-11-20,45.23,48.355,44.85,47.22,261897,45.23,48.355,44.85,47.22,261897,0.0,1.0
2025-11-21,47.12,48.15,43.11,45.04,261156,47.12,48.15,43.11,45.04,261156,0.0,1.0
2025-11-24,48.1,49.77,47.2,47.49,256687,48.1,49.77,47.2,47.49,256687,0.0,1.0
2025-11-25,52.21,52.26,47.65,47.65,170503,52.21,52.26,47.65,47.65,170503,0.0,1.0
2025-11-26,54.87,55.39,52.155,52.46,97172,54.87,55.39,52.155,52.46,97172,0.0,1.0