date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-14,9.78,9.8,9.75,9.8,700,97.8,98.0,97.5,98.0,70,0.0,1.0
2019-06-17,9.8,9.8,9.8,9.8,100,98.0,98.0,98.0,98.0,10,0.0,1.0
2019-06-18,9.8,9.8,9.8,9.8,0,98.0,98.0,98.0,98.0,0,0.0,1.0
2019-06-19,9.8,9.8,9.8,9.8,2,98.0,98.0,98.0,98.0,0.2,0.0,1.0
2019-06-20,9.8,9.8,9.8,9.8,0,98.0,98.0,98.0,98.0,0,0.0,1.0
2019-06-21,9.77,9.77,9.77,9.77,900,97.7,97.7,97.7,97.7,90,0.0,1.0
2019-06-24,9.77,9.77,9.77,9.77,900900,97.7,97.7,97.7,97.7,90090,0.0,1.0
2019-06-25,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2019-06-26,9.77,9.77,9.77,9.77,14500,97.7,97.7,97.7,97.7,1450,0.0,1.0
2019-06-27,9.76,9.77,9.76,9.77,51052,97.6,97.7,97.6,97.7,5105.2,0.0,1.0
2019-06-28,9.77,9.77,9.77,9.77,495,97.7,97.7,97.7,97.7,49.5,0.0,1.0
2019-07-01,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2019-07-02,9.78,9.78,9.74,9.74,10500,97.8,97.8,97.4,97.4,1050,0.0,1.0
2019-07-03,9.72,9.77,9.72,9.77,5806,97.2,97.7,97.2,97.7,580.6,0.0,1.0
2019-07-05,9.71,9.71,9.71,9.71,100,97.1,97.1,97.1,97.1,10,0.0,1.0
2019-07-08,9.71,9.71,9.71,9.71,0,97.1,97.1,97.1,97.1,0,0.0,1.0
2019-07-09,9.78,9.78,9.7,9.7,9430,97.8,97.8,97.0,97.0,943,0.0,1.0
2019-07-10,9.79,9.79,9.73,9.73,50100,97.9,97.9,97.3,97.3,5010,0.0,1.0
2019-07-11,9.79,9.79,9.79,9.79,493,97.9,97.9,97.9,97.9,49.3,0.0,1.0
2019-07-12,9.79,9.79,9.79,9.79,0,97.9,97.9,97.9,97.9,0,0.0,1.0
2019-07-15,9.8,9.8,9.7,9.7,802,98.0,98.0,97.0,97.0,80.2,0.0,1.0
2019-07-16,9.85,9.85,9.77,9.77,400,98.5,98.5,97.7,97.7,40,0.0,1.0
2019-07-17,9.85,9.85,9.8,9.8,900,98.5,98.5,98.0,98.0,90,0.0,1.0
2019-07-18,9.85,9.85,9.85,9.85,300,98.5,98.5,98.5,98.5,30,0.0,1.0
2019-07-19,9.85,9.85,9.8,9.8,300,98.5,98.5,98.0,98.0,30,0.0,1.0
2019-07-22,9.85,9.85,9.85,9.85,0,98.5,98.5,98.5,98.5,0,0.0,1.0
2019-07-23,9.8,9.81,9.77,9.81,1300,98.0,98.1,97.7,98.1,130,0.0,1.0
2019-07-24,9.84,9.85,9.8,9.85,1200,98.4,98.5,98.0,98.5,120,0.0,1.0
2019-07-25,9.84,9.84,9.84,9.84,0,98.4,98.4,98.4,98.4,0,0.0,1.0
2019-07-26,9.85,9.85,9.77,9.8,493092,98.5,98.5,97.7,98.0,49309.2,0.0,1.0
2019-07-29,9.85,9.85,9.77,9.8,493100,98.5,98.5,97.7,98.0,49310,0.0,1.0
2019-07-30,9.84,9.84,9.73,9.73,1000,98.4,98.4,97.3,97.3,100,0.0,1.0
2019-07-31,9.86,9.86,9.8,9.81,800,98.6,98.6,98.0,98.1,80,0.0,1.0
2019-08-01,9.87,9.87,9.87,9.87,200,98.7,98.7,98.7,98.7,20,0.0,1.0
2019-08-02,9.88,9.88,9.86,9.87,3412,98.8,98.8,98.6,98.7,341.2,0.0,1.0
2019-08-05,9.88,9.88,9.86,9.87,3400,98.8,98.8,98.6,98.7,340,0.0,1.0
2019-08-06,9.87,9.87,9.861,9.861,200,98.7,98.7,98.61,98.61,20,0.0,1.0
2019-08-07,9.85,9.85,9.82,9.82,205700,98.5,98.5,98.2,98.2,20570,0.0,1.0
2019-08-08,9.87,9.87,9.79,9.81,101502,98.7,98.7,97.9,98.1,10150.2,0.0,1.0
2019-08-09,9.871,9.94,9.82,9.9,22202,98.71,99.4,98.2,99.0,2220.2,0.0,1.0
2019-08-12,9.92,10.1,9.86,10.1,34397,99.2,101.0,98.6,101.0,3439.7,0.0,1.0
2019-08-13,9.93,9.94,9.87,9.9,3302,99.3,99.4,98.7,99.0,330.2,0.0,1.0
2019-08-14,9.8,10.32,9.8,10.32,34311,98.0,103.2,98.0,103.2,3431.1,0.0,1.0
2019-08-15,9.88,9.9,9.87,9.9,13266,98.8,99.0,98.7,99.0,1326.6,0.0,1.0
2019-08-16,9.89,9.89,9.82,9.82,2713,98.9,98.9,98.2,98.2,271.3,0.0,1.0
2019-08-19,9.9,9.9,9.8,9.88,26400,99.0,99.0,98.0,98.8,2640,0.0,1.0
2019-08-20,9.88,9.9,9.85,9.86,11701,98.8,99.0,98.5,98.6,1170.1,0.0,1.0
2019-08-21,9.88,9.9,9.83,9.88,8604,98.8,99.0,98.3,98.8,860.4,0.0,1.0
2019-08-22,9.89,9.93,9.85,9.93,596323,98.9,99.3,98.5,99.3,59632.3,0.0,1.0
2019-08-23,9.89,9.89,9.89,9.89,2778,98.9,98.9,98.9,98.9,277.8,0.0,1.0
2019-08-26,9.89,9.89,9.89,9.89,0,98.9,98.9,98.9,98.9,0,0.0,1.0
2019-08-27,9.94,9.94,9.88,9.93,53862,99.4,99.4,98.8,99.3,5386.2,0.0,1.0
2019-08-28,9.93,9.94,9.9,9.92,105913,99.3,99.4,99.0,99.2,10591.3,0.0,1.0
2019-08-29,9.93,9.95,9.9,9.95,13988,99.3,99.5,99.0,99.5,1398.8,0.0,1.0
2019-08-30,9.93,9.93,9.93,9.93,0,99.3,99.3,99.3,99.3,0,0.0,1.0
2019-09-03,9.95,9.96,9.88,9.88,1354,99.5,99.6,98.8,98.8,135.4,0.0,1.0
2019-09-04,9.95,9.95,9.85,9.85,2554,99.5,99.5,98.5,98.5,255.4,0.0,1.0
2019-09-05,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-09-06,9.95,9.95,9.72,9.72,2773,99.5,99.5,97.2,97.2,277.3,0.0,1.0
2019-09-09,9.97,9.97,9.97,9.97,200,99.7,99.7,99.7,99.7,20,0.0,1.0
2019-09-10,9.95,9.97,9.95,9.97,2501,99.5,99.7,99.5,99.7,250.1,0.0,1.0
2019-09-11,9.94,9.94,9.875,9.91,10754,99.4,99.4,98.75,99.1,1075.4,0.0,1.0
2019-09-12,9.89,9.89,9.87,9.875,55254,98.9,98.9,98.7,98.75,5525.4,0.0,1.0
2019-09-13,9.89,9.89,9.89,9.89,3164,98.9,98.9,98.9,98.9,316.4,0.0,1.0
2019-09-16,9.89,9.89,9.879,9.89,2254,98.9,98.9,98.79,98.9,225.4,0.0,1.0
2019-09-17,9.89,9.91,9.89,9.91,23054,98.9,99.1,98.9,99.1,2305.4,0.0,1.0
2019-09-18,9.93,9.93,9.9,9.9,280,99.3,99.3,99.0,99.0,28,0.0,1.0
2019-09-19,9.88,9.93,9.88,9.89,32149,98.8,99.3,98.8,98.9,3214.9,0.0,1.0
2019-09-20,9.88,9.88,9.88,9.88,0,98.8,98.8,98.8,98.8,0,0.0,1.0
2019-09-23,9.88,9.88,9.88,9.88,100,98.8,98.8,98.8,98.8,10,0.0,1.0
2019-09-24,9.87,9.93,9.87,9.9,5674,98.7,99.3,98.7,99.0,567.4,0.0,1.0
2019-09-25,9.92,9.92,9.85,9.92,411299,99.2,99.2,98.5,99.2,41129.9,0.0,1.0
2019-09-26,9.93,9.93,9.9,9.9,5100,99.3,99.3,99.0,99.0,510,0.0,1.0
2019-09-27,9.93,9.93,9.93,9.93,0,99.3,99.3,99.3,99.3,0,0.0,1.0
2019-09-30,9.93,9.93,9.93,9.93,0,99.3,99.3,99.3,99.3,0,0.0,1.0
2019-10-01,9.91,9.93,9.85,9.85,361759,99.1,99.3,98.5,98.5,36175.9,0.0,1.0
2019-10-02,9.93,9.93,9.85,9.85,837,99.3,99.3,98.5,98.5,83.7,0.0,1.0
2019-10-03,9.88,9.93,9.88,9.91,371100,98.8,99.3,98.8,99.1,37110,0.0,1.0
2019-10-04,9.91,9.91,9.91,9.91,150,99.1,99.1,99.1,99.1,15,0.0,1.0
2019-10-07,9.85,10.04,9.85,10.04,22067,98.5,100.4,98.5,100.4,2206.7,0.0,1.0
2019-10-08,9.9,9.9,9.85,9.85,250264,99.0,99.0,98.5,98.5,25026.4,0.0,1.0
2019-10-09,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-10-10,9.87,9.87,9.85,9.87,119085,98.7,98.7,98.5,98.7,11908.5,0.0,1.0
2019-10-11,9.99,10.26,9.96,10.26,950,99.9,102.6,99.6,102.6,95,0.0,1.0
2019-10-14,9.9,9.96,9.89,9.96,36555,99.0,99.6,98.9,99.6,3655.5,0.0,1.0
2019-10-15,9.9,9.9,9.9,9.9,11,99.0,99.0,99.0,99.0,1.1,0.0,1.0
2019-10-16,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-10-17,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-10-18,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-10-21,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-10-22,9.9,9.9,9.9,9.9,100010,99.0,99.0,99.0,99.0,10001,0.0,1.0
2019-10-23,9.95,9.95,9.94,9.94,477,99.5,99.5,99.4,99.4,47.7,0.0,1.0
2019-10-24,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-10-25,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-10-28,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-10-29,9.95,9.96,9.94,9.96,198747,99.5,99.6,99.4,99.6,19874.7,0.0,1.0
2019-10-30,9.95,9.95,9.95,9.95,25,99.5,99.5,99.5,99.5,2.5,0.0,1.0
2019-10-31,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-01,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-04,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-05,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-06,9.91,9.91,9.91,9.91,300,99.1,99.1,99.1,99.1,30,0.0,1.0
2019-11-07,9.91,9.91,9.91,9.91,0,99.1,99.1,99.1,99.1,0,0.0,1.0
2019-11-08,9.9,9.9,9.87,9.87,500,99.0,99.0,98.7,98.7,50,0.0,1.0
2019-11-11,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-11-12,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-11-13,9.915,9.915,9.915,9.915,100,99.15,99.15,99.15,99.15,10,0.0,1.0
2019-11-14,9.95,9.95,9.87,9.87,1250100,99.5,99.5,98.7,98.7,125010,0.0,1.0
2019-11-15,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-18,9.95,9.95,9.95,9.95,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2019-11-19,9.95,9.95,9.87,9.94,227721,99.5,99.5,98.7,99.4,22772.1,0.0,1.0
2019-11-20,9.97,9.97,9.92,9.92,306,99.7,99.7,99.2,99.2,30.6,0.0,1.0
2019-11-21,9.97,9.97,9.95,9.95,200,99.7,99.7,99.5,99.5,20,0.0,1.0
2019-11-22,9.97,9.97,9.97,9.97,0,99.7,99.7,99.7,99.7,0,0.0,1.0
2019-11-25,9.9,10.19,9.9,10.19,39400,99.0,101.9,99.0,101.9,3940,0.0,1.0
2019-11-26,9.92,9.93,9.92,9.93,900,99.2,99.3,99.2,99.3,90,0.0,1.0
2019-11-27,9.92,9.92,9.92,9.92,0,99.2,99.2,99.2,99.2,0,0.0,1.0
2019-11-29,9.92,9.92,9.92,9.92,0,99.2,99.2,99.2,99.2,0,0.0,1.0
2019-12-02,9.92,9.92,9.92,9.92,0,99.2,99.2,99.2,99.2,0,0.0,1.0
2019-12-03,9.92,9.92,9.92,9.92,0,99.2,99.2,99.2,99.2,0,0.0,1.0
2019-12-04,9.945,9.945,9.945,9.945,250000,99.45,99.45,99.45,99.45,25000,0.0,1.0
2019-12-05,9.97,9.97,9.95,9.95,5016,99.7,99.7,99.5,99.5,501.6,0.0,1.0
2019-12-06,9.97,9.97,9.97,9.97,504,99.7,99.7,99.7,99.7,50.4,0.0,1.0
2019-12-09,9.97,9.97,9.97,9.97,0,99.7,99.7,99.7,99.7,0,0.0,1.0
2019-12-10,9.97,9.97,9.97,9.97,0,99.7,99.7,99.7,99.7,0,0.0,1.0
2019-12-11,9.97,9.97,9.97,9.97,46,99.7,99.7,99.7,99.7,4.6,0.0,1.0
2019-12-12,9.97,9.97,9.96,9.96,385,99.7,99.7,99.6,99.6,38.5,0.0,1.0
2019-12-13,9.97,9.97,9.97,9.97,175888,99.7,99.7,99.7,99.7,17588.8,0.0,1.0
2019-12-16,10.0,10.1,10.0,10.0,233196,100.0,101.0,100.0,100.0,23319.6,0.0,1.0
2019-12-17,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2019-12-18,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2019-12-19,10.03,10.05,10.0,10.05,2734,100.3,100.5,100.0,100.5,273.4,0.0,1.0
2019-12-20,10.05,10.05,10.05,10.05,284,100.5,100.5,100.5,100.5,28.4,0.0,1.0
2019-12-23,10.04,10.04,10.03,10.04,50354,100.4,100.4,100.3,100.4,5035.4,0.0,1.0
2019-12-24,10.04,10.04,10.04,10.04,0,100.4,100.4,100.4,100.4,0,0.0,1.0
2019-12-26,10.04,10.04,10.04,10.04,0,100.4,100.4,100.4,100.4,0,0.0,1.0
2019-12-27,10.03,10.03,10.03,10.03,300,100.3,100.3,100.3,100.3,30,0.0,1.0
2019-12-30,10.03,10.03,10.03,10.03,0,100.3,100.3,100.3,100.3,0,0.0,1.0
2019-12-31,10.03,10.03,10.03,10.03,162,100.3,100.3,100.3,100.3,16.2,0.0,1.0
2020-01-02,10.05,10.05,10.03,10.03,150216,100.5,100.5,100.3,100.3,15021.6,0.0,1.0
2020-01-03,10.045,10.045,10.04,10.04,1300,100.45,100.45,100.4,100.4,130,0.0,1.0
2020-01-06,10.04,10.05,10.04,10.04,14505,100.4,100.5,100.4,100.4,1450.5,0.0,1.0
2020-01-07,10.05,10.05,10.05,10.05,24366,100.5,100.5,100.5,100.5,2436.6,0.0,1.0
2020-01-08,10.05,10.05,10.05,10.05,0,100.5,100.5,100.5,100.5,0,0.0,1.0
2020-01-09,10.05,10.05,10.05,10.05,0,100.5,100.5,100.5,100.5,0,0.0,1.0
2020-01-10,10.07,10.07,10.06,10.06,273624,100.7,100.7,100.6,100.6,27362.4,0.0,1.0
2020-01-13,10.13,10.47,10.07,10.47,234375,101.3,104.7,100.7,104.7,23437.5,0.0,1.0
2020-01-14,10.09,10.09,10.05,10.05,5611,100.9,100.9,100.5,100.5,561.1,0.0,1.0
2020-01-15,10.09,10.09,10.09,10.09,1000,100.9,100.9,100.9,100.9,100,0.0,1.0
2020-01-16,10.07,10.08,10.07,10.075,95362,100.7,100.8,100.7,100.75,9536.2,0.0,1.0
2020-01-17,10.08,10.1,10.07,10.075,289941,100.8,101.0,100.7,100.75,28994.1,0.0,1.0
2020-01-21,10.104,10.104,10.104,10.104,1000,101.04,101.04,101.04,101.04,100,0.0,1.0
2020-01-22,10.104,10.104,10.104,10.104,0,101.04,101.04,101.04,101.04,0,0.0,1.0
2020-01-23,10.09,10.09,10.09,10.09,429457,100.9,100.9,100.9,100.9,42945.7,0.0,1.0
2020-01-24,10.09,10.12,10.09,10.12,150300,100.9,101.2,100.9,101.2,15030,0.0,1.0
2020-01-27,10.09,10.09,10.08,10.08,488966,100.9,100.9,100.8,100.8,48896.6,0.0,1.0
2020-01-28,10.08,10.08,10.08,10.08,4800,100.8,100.8,100.8,100.8,480,0.0,1.0
2020-01-29,10.08,10.1,10.08,10.08,113754,100.8,101.0,100.8,100.8,11375.4,0.0,1.0
2020-01-30,10.07,10.48,10.07,10.48,500,100.7,104.8,100.7,104.8,50,0.0,1.0
2020-01-31,10.08,10.08,10.08,10.08,100,100.8,100.8,100.8,100.8,10,0.0,1.0
2020-02-03,10.1,10.1,10.1,10.1,12800,101.0,101.0,101.0,101.0,1280,0.0,1.0
2020-02-04,10.1,10.1,10.1,10.1,0,101.0,101.0,101.0,101.0,0,0.0,1.0
2020-02-05,10.1,10.1,10.1,10.1,401,101.0,101.0,101.0,101.0,40.1,0.0,1.0
2020-02-06,10.09,10.09,10.09,10.09,2100,100.9,100.9,100.9,100.9,210,0.0,1.0
2020-02-07,10.08,10.08,10.08,10.08,1637,100.8,100.8,100.8,100.8,163.7,0.0,1.0
2020-02-10,10.08,10.08,10.08,10.08,0,100.8,100.8,100.8,100.8,0,0.0,1.0
2020-02-11,10.08,10.08,10.08,10.08,0,100.8,100.8,100.8,100.8,0,0.0,1.0
2020-02-12,10.13,10.13,10.1,10.1,4700,101.3,101.3,101.0,101.0,470,0.0,1.0
2020-02-13,10.08,10.12,10.08,10.12,89160,100.8,101.2,100.8,101.2,8916,0.0,1.0
2020-02-14,10.08,10.08,10.08,10.08,0,100.8,100.8,100.8,100.8,0,0.0,1.0
2020-02-18,10.14,10.14,10.14,10.14,100,101.4,101.4,101.4,101.4,10,0.0,1.0
2020-02-19,10.14,10.14,10.14,10.14,0,101.4,101.4,101.4,101.4,0,0.0,1.0
2020-02-20,10.06,10.07,10.06,10.07,1825,100.6,100.7,100.6,100.7,182.5,0.0,1.0
2020-02-21,10.15,10.15,10.1,10.1,201100,101.5,101.5,101.0,101.0,20110,0.0,1.0
2020-02-24,10.12,10.12,10.12,10.12,1136,101.2,101.2,101.2,101.2,113.6,0.0,1.0
2020-02-25,10.15,10.15,10.15,10.15,1000,101.5,101.5,101.5,101.5,100,0.0,1.0
2020-02-26,10.14,10.14,10.14,10.14,500,101.4,101.4,101.4,101.4,50,0.0,1.0
2020-02-27,10.14,10.14,10.14,10.14,48,101.4,101.4,101.4,101.4,4.8,0.0,1.0
2020-02-28,10.11,10.11,10.06,10.11,47173,101.1,101.1,100.6,101.1,4717.3,0.0,1.0
2020-03-02,10.05,10.1,10.05,10.1,298115,100.5,101.0,100.5,101.0,29811.5,0.0,1.0
2020-03-03,10.089,10.089,10.089,10.089,133,100.89,100.89,100.89,100.89,13.3,0.0,1.0
2020-03-04,10.089,10.089,10.089,10.089,0,100.89,100.89,100.89,100.89,0,0.0,1.0
2020-03-05,10.05,10.1,10.04,10.04,4628,100.5,101.0,100.4,100.4,462.8,0.0,1.0
2020-03-06,10.06,10.06,10.04,10.06,1551601,100.6,100.6,100.4,100.6,155160.1,0.0,1.0
2020-03-09,9.97,10.0,9.95,10.0,554341,99.7,100.0,99.5,100.0,55434.1,0.0,1.0
2020-03-10,9.98,9.98,9.98,9.98,41604,99.8,99.8,99.8,99.8,4160.4,0.0,1.0
2020-03-11,9.96,10.01,9.95,10.01,1097093,99.6,100.1,99.5,100.1,109709.3,0.0,1.0
2020-03-12,9.9,9.932,9.85,9.932,895457,99.0,99.32,98.5,99.32,89545.7,0.0,1.0
2020-03-13,9.9,9.9,9.9,9.9,400210,99.0,99.0,99.0,99.0,40021,0.0,1.0
2020-03-16,9.62,9.81,9.6,9.81,4900,96.2,98.1,96.0,98.1,490,0.0,1.0
2020-03-17,9.555,9.655,9.495,9.65,121159,95.55,96.55,94.95,96.5,12115.9,0.0,1.0
2020-03-18,9.51,9.64,9.5,9.59,550549,95.1,96.4,95.0,95.9,55054.9,0.0,1.0
2020-03-19,9.5,9.52,9.5,9.5,8961,95.0,95.2,95.0,95.0,896.1,0.0,1.0
2020-03-20,9.5,9.51,9.5,9.5,157459,95.0,95.1,95.0,95.0,15745.9,0.0,1.0
2020-03-23,9.6,9.64,9.5,9.5,12583,96.0,96.4,95.0,95.0,1258.3,0.0,1.0
2020-03-24,9.6,9.6,9.6,9.6,1150,96.0,96.0,96.0,96.0,115,0.0,1.0
2020-03-25,9.74,9.74,9.62,9.62,4371,97.4,97.4,96.2,96.2,437.1,0.0,1.0
2020-03-26,9.74,9.74,9.74,9.74,26,97.4,97.4,97.4,97.4,2.6,0.0,1.0
2020-03-27,9.89,9.89,9.7,9.7,7890,98.9,98.9,97.0,97.0,789,0.0,1.0
2020-03-30,9.89,9.89,9.89,9.89,70,98.9,98.9,98.9,98.9,7,0.0,1.0
2020-03-31,9.89,9.89,9.89,9.89,0,98.9,98.9,98.9,98.9,0,0.0,1.0
2020-04-01,9.82,9.95,9.82,9.94,106213,98.2,99.5,98.2,99.4,10621.3,0.0,1.0
2020-04-02,10.25,10.25,10.25,10.25,36093,102.5,102.5,102.5,102.5,3609.3,0.0,1.0
2020-04-03,9.84,9.98,9.81,9.98,11608,98.4,99.8,98.1,99.8,1160.8,0.0,1.0
2020-04-06,9.81,9.875,9.81,9.83,23593,98.1,98.75,98.1,98.3,2359.3,0.0,1.0
2020-04-07,9.95,9.95,9.84,9.85,1735,99.5,99.5,98.4,98.5,173.5,0.0,1.0
2020-04-08,9.91,9.95,9.91,9.95,125917,99.1,99.5,99.1,99.5,12591.7,0.0,1.0
2020-04-09,9.9,9.9,9.873,9.9,2249,99.0,99.0,98.73,99.0,224.9,0.0,1.0
2020-04-13,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2020-04-14,9.96,10.06,9.95,10.06,251551,99.6,100.6,99.5,100.6,25155.1,0.0,1.0
2020-04-15,9.95,9.95,9.9,9.9,35210,99.5,99.5,99.0,99.0,3521,0.0,1.0
2020-04-16,9.93,9.93,9.925,9.93,2506,99.3,99.3,99.25,99.3,250.6,0.0,1.0
2020-04-17,9.92,9.92,9.92,9.92,66933,99.2,99.2,99.2,99.2,6693.3,0.0,1.0
2020-04-20,9.92,9.92,9.92,9.92,0,99.2,99.2,99.2,99.2,0,0.0,1.0
2020-04-21,9.93,10.0,9.93,10.0,202,99.3,100.0,99.3,100.0,20.2,0.0,1.0
2020-04-22,9.96,9.96,9.96,9.96,998,99.6,99.6,99.6,99.6,99.8,0.0,1.0
2020-04-23,9.96,9.96,9.96,9.96,0,99.6,99.6,99.6,99.6,0,0.0,1.0
2020-04-24,9.97,9.97,9.97,9.97,1482,99.7,99.7,99.7,99.7,148.2,0.0,1.0
2020-04-27,10.0,10.0,10.0,10.0,113,100.0,100.0,100.0,100.0,11.3,0.0,1.0
2020-04-28,9.96,9.96,9.96,9.96,100109,99.6,99.6,99.6,99.6,10010.9,0.0,1.0
2020-04-29,10.0,10.059,9.96,9.96,673196,100.0,100.59,99.6,99.6,67319.6,0.0,1.0
2020-04-30,10.036,10.036,9.96,9.99,7218,100.36,100.36,99.6,99.9,721.8,0.0,1.0
2020-05-01,9.97,9.98,9.97,9.97,8175,99.7,99.8,99.7,99.7,817.5,0.0,1.0
2020-05-04,9.97,9.97,9.97,9.97,0,99.7,99.7,99.7,99.7,0,0.0,1.0
2020-05-05,9.97,9.99,9.97,9.99,503591,99.7,99.9,99.7,99.9,50359.1,0.0,1.0
2020-05-06,9.97,9.98,9.97,9.97,12107,99.7,99.8,99.7,99.7,1210.7,0.0,1.0
2020-05-07,9.99,9.99,9.99,9.99,388,99.9,99.9,99.9,99.9,38.8,0.0,1.0
2020-05-08,9.98,10.05,9.98,10.05,243,99.8,100.5,99.8,100.5,24.3,0.0,1.0
2020-05-11,9.96,9.97,9.96,9.97,269,99.6,99.7,99.6,99.7,26.9,0.0,1.0
2020-05-12,9.96,9.96,9.96,9.96,1,99.6,99.6,99.6,99.6,0.1,0.0,1.0
2020-05-13,9.96,9.96,9.96,9.96,0,99.6,99.6,99.6,99.6,0,0.0,1.0
2020-05-14,9.96,9.96,9.96,9.96,0,99.6,99.6,99.6,99.6,0,0.0,1.0
2020-05-15,9.96,9.96,9.96,9.96,0,99.6,99.6,99.6,99.6,0,0.0,1.0
2020-05-18,9.96,9.96,9.96,9.96,6,99.6,99.6,99.6,99.6,0.6,0.0,1.0
2020-05-19,9.96,9.96,9.96,9.96,5,99.6,99.6,99.6,99.6,0.5,0.0,1.0
2020-05-20,9.96,9.96,9.96,9.96,0,99.6,99.6,99.6,99.6,0,0.0,1.0
2020-05-21,9.97,9.97,9.97,9.97,10470,99.7,99.7,99.7,99.7,1047,0.0,1.0
2020-05-22,9.97,9.97,9.97,9.97,0,99.7,99.7,99.7,99.7,0,0.0,1.0
2020-05-26,9.99,10.04,9.96,9.97,422329,99.9,100.4,99.6,99.7,42232.9,0.0,1.0
2020-05-27,9.99,9.99,9.99,9.99,0,99.9,99.9,99.9,99.9,0,0.0,1.0
2020-05-28,9.99,9.99,9.99,9.99,0,99.9,99.9,99.9,99.9,0,0.0,1.0
2020-05-29,9.99,9.99,9.99,9.99,9,99.9,99.9,99.9,99.9,0.9,0.0,1.0
2020-06-01,9.99,9.99,9.99,9.99,84918,99.9,99.9,99.9,99.9,8491.8,0.0,1.0
2020-06-02,10.0,10.04,9.99,9.99,479330,100.0,100.4,99.9,99.9,47933,0.0,1.0
2020-06-03,10.05,10.05,10.01,10.01,1626,100.5,100.5,100.1,100.1,162.6,0.0,1.0
2020-06-04,10.05,10.05,10.05,10.05,4,100.5,100.5,100.5,100.5,0.4,0.0,1.0
2020-06-05,10.05,10.05,10.05,10.05,0,100.5,100.5,100.5,100.5,0,0.0,1.0
2020-06-08,10.03,10.034,10.01,10.01,40314,100.3,100.34,100.1,100.1,4031.4,0.0,1.0
2020-06-09,10.03,10.03,10.03,10.03,24,100.3,100.3,100.3,100.3,2.4,0.0,1.0
2020-06-10,10.04,10.04,10.0,10.0,274488,100.4,100.4,100.0,100.0,27448.8,0.0,1.0
2020-06-11,10.0,10.0,10.0,10.0,107,100.0,100.0,100.0,100.0,10.7,0.0,1.0
2020-06-12,10.0,10.0,10.0,10.0,371,100.0,100.0,100.0,100.0,37.1,0.0,1.0
2020-06-15,10.05,10.05,10.02,10.05,8150,100.5,100.5,100.2,100.5,815,0.0,1.0
2020-06-16,10.05,10.07,10.03,10.05,16113,100.5,100.7,100.3,100.5,1611.3,0.0,1.0
2020-06-17,10.09,10.1,10.07,10.07,73524,100.9,101.0,100.7,100.7,7352.4,0.0,1.0
2020-06-18,10.06,10.1,10.06,10.09,410095,100.6,101.0,100.6,100.9,41009.5,0.0,1.0
2020-06-19,10.13,10.13,10.1,10.12,141107,101.3,101.3,101.0,101.2,14110.7,0.0,1.0
2020-06-22,10.2,10.22,10.12,10.16,82930,102.0,102.2,101.2,101.6,8293,0.0,1.0
2020-06-23,10.2,10.2,10.15,10.15,15399,102.0,102.0,101.5,101.5,1539.9,0.0,1.0
2020-06-24,10.16,10.172,10.16,10.16,200451,101.6,101.72,101.6,101.6,20045.1,0.0,1.0
2020-06-25,10.2,10.21,10.2,10.21,217,102.0,102.1,102.0,102.1,21.7,0.0,1.0
2020-06-26,10.15,10.15,10.15,10.15,5100,101.5,101.5,101.5,101.5,510,0.0,1.0
2020-06-29,10.23,10.23,10.16,10.21,46248,102.3,102.3,101.6,102.1,4624.8,0.0,1.0
2020-06-30,10.2,10.2,10.12,10.15,10699,102.0,102.0,101.2,101.5,1069.9,0.0,1.0
2020-07-01,10.11,10.11,10.11,10.11,100035,101.1,101.1,101.1,101.1,10003.5,0.0,1.0
2020-07-02,10.11,10.2,10.11,10.2,158353,101.1,102.0,101.1,102.0,15835.3,0.0,1.0
2020-07-06,10.11,10.11,10.11,10.11,0,101.1,101.1,101.1,101.1,0,0.0,1.0
2020-07-07,10.226,10.25,10.22,10.24,10981,102.26,102.5,102.2,102.4,1098.1,0.0,1.0
2020-07-08,10.226,10.226,10.226,10.226,0,102.26,102.26,102.26,102.26,0,0.0,1.0
2020-07-09,10.22,10.22,10.22,10.22,110,102.2,102.2,102.2,102.2,11,0.0,1.0
2020-07-10,10.26,10.26,10.183,10.22,25984,102.6,102.6,101.83,102.2,2598.4,0.0,1.0
2020-07-13,10.28,10.4,10.255,10.35,101503,102.8,104.0,102.55,103.5,10150.3,0.0,1.0
2020-07-14,10.26,10.44,10.26,10.44,27831,102.6,104.4,102.6,104.4,2783.1,0.0,1.0
2020-07-15,10.6,10.6,10.25,10.3,59222,106.0,106.0,102.5,103.0,5922.2,0.0,1.0
2020-07-16,10.4,10.4,10.31,10.34,30951,104.0,104.0,103.1,103.4,3095.1,0.0,1.0
2020-07-17,10.5,10.5,10.313,10.34,11741,105.0,105.0,103.13,103.4,1174.1,0.0,1.0
2020-07-20,10.3,10.41,10.3,10.41,16629,103.0,104.1,103.0,104.1,1662.9,0.0,1.0
2020-07-21,10.3,10.325,10.3,10.3,992,103.0,103.25,103.0,103.0,99.2,0.0,1.0
2020-07-22,10.33,10.33,10.3173,10.32,5203,103.3,103.3,103.173,103.2,520.3,0.0,1.0
2020-07-23,10.335,10.365,10.3,10.36,30796,103.35,103.65,103.0,103.6,3079.6,0.0,1.0
2020-07-24,10.3,10.36,10.2834,10.2834,15179,103.0,103.6,102.834,102.834,1517.9,0.0,1.0
2020-07-27,10.3,10.3,10.3,10.3,402,103.0,103.0,103.0,103.0,40.2,0.0,1.0
2020-07-28,10.29,10.34,10.28,10.29,10602,102.9,103.4,102.8,102.9,1060.2,0.0,1.0
2020-07-29,10.335,10.36,10.28,10.36,27381,103.35,103.6,102.8,103.6,2738.1,0.0,1.0
2020-07-30,10.28,10.28,10.28,10.28,26392,102.8,102.8,102.8,102.8,2639.2,0.0,1.0
2020-07-31,10.23,10.33,10.23,10.33,565265,102.3,103.3,102.3,103.3,56526.5,0.0,1.0
2020-08-03,10.27,10.3,10.2402,10.3,27931,102.7,103.0,102.402,103.0,2793.1,0.0,1.0
2020-08-04,10.28,10.28,10.28,10.28,222,102.8,102.8,102.8,102.8,22.2,0.0,1.0
2020-08-05,10.19,10.28,10.19,10.28,11332,101.9,102.8,101.9,102.8,1133.2,0.0,1.0
2020-08-06,10.22,10.25,10.22,10.25,310,102.2,102.5,102.2,102.5,31,0.0,1.0
2020-08-07,10.25,10.25,10.25,10.25,409,102.5,102.5,102.5,102.5,40.9,0.0,1.0
2020-08-10,10.22,10.26,10.22,10.26,13563,102.2,102.6,102.2,102.6,1356.3,0.0,1.0
2020-08-11,10.2,10.2,10.19,10.19,678,102.0,102.0,101.9,101.9,67.8,0.0,1.0
2020-08-12,10.18,10.1801,10.18,10.18,10152,101.8,101.801,101.8,101.8,1015.2,0.0,1.0
2020-08-13,10.17,10.19,10.17,10.19,5708,101.7,101.9,101.7,101.9,570.8,0.0,1.0
2020-08-14,10.17,10.17,10.17,10.17,9185,101.7,101.7,101.7,101.7,918.5,0.0,1.0
2020-08-17,10.17,10.17,10.17,10.17,130,101.7,101.7,101.7,101.7,13,0.0,1.0
2020-08-18,10.17,10.17,10.17,10.17,4,101.7,101.7,101.7,101.7,0.4,0.0,1.0
2020-08-19,10.17,10.2,10.15,10.15,2906,101.7,102.0,101.5,101.5,290.6,0.0,1.0
2020-08-20,10.17,10.17,10.17,10.17,500,101.7,101.7,101.7,101.7,50,0.0,1.0
2020-08-21,10.15,10.17,10.15,10.17,181380,101.5,101.7,101.5,101.7,18138,0.0,1.0
2020-08-24,10.23,10.23,10.23,10.23,207,102.3,102.3,102.3,102.3,20.7,0.0,1.0
2020-08-25,10.16,10.22,10.16,10.22,405,101.6,102.2,101.6,102.2,40.5,0.0,1.0
2020-08-26,10.14,10.16,10.14,10.1555,96540,101.4,101.6,101.4,101.555,9654,0.0,1.0
2020-08-27,10.1625,10.1625,10.14,10.14,200,101.625,101.625,101.4,101.4,20,0.0,1.0
2020-08-28,10.16,10.18,10.15,10.175,11906,101.6,101.8,101.5,101.75,1190.6,0.0,1.0
2020-08-31,10.15,10.175,10.15,10.15,540153,101.5,101.75,101.5,101.5,54015.3,0.0,1.0
2020-09-01,10.17,10.3,10.16,10.3,55012,101.7,103.0,101.6,103.0,5501.2,0.0,1.0
2020-09-02,10.19,10.19,10.14,10.15,12800,101.9,101.9,101.4,101.5,1280,0.0,1.0
2020-09-03,10.18,10.21,10.18,10.18,3100,101.8,102.1,101.8,101.8,310,0.0,1.0
2020-09-04,10.18,10.18,10.15,10.16,113320,101.8,101.8,101.5,101.6,11332,0.0,1.0
2020-09-08,10.2,10.21,10.16,10.18,49232,102.0,102.1,101.6,101.8,4923.2,0.0,1.0
2020-09-09,10.22,10.22,10.21,10.22,3571,102.2,102.2,102.1,102.2,357.1,0.0,1.0
2020-09-10,10.22,10.22,10.22,10.22,0,102.2,102.2,102.2,102.2,0,0.0,1.0
2020-09-11,10.18,10.18,10.18,10.18,1121,101.8,101.8,101.8,101.8,112.1,0.0,1.0
2020-09-14,10.18,10.18,10.16,10.16,1101,101.8,101.8,101.6,101.6,110.1,0.0,1.0
2020-09-15,10.18,10.2,10.18,10.2,179414,101.8,102.0,101.8,102.0,17941.4,0.0,1.0
2020-09-16,10.2,10.25,10.2,10.25,30581,102.0,102.5,102.0,102.5,3058.1,0.0,1.0
2020-09-17,10.2152,10.22,10.17,10.18,4967,102.152,102.2,101.7,101.8,496.7,0.0,1.0
2020-09-18,10.2,10.23,10.16,10.23,20514,102.0,102.3,101.6,102.3,2051.4,0.0,1.0
2020-09-21,10.23,10.23,10.23,10.23,200,102.3,102.3,102.3,102.3,20,0.0,1.0
2020-09-22,10.16,10.21,10.16,10.21,1202,101.6,102.1,101.6,102.1,120.2,0.0,1.0
2020-09-23,10.2,10.2,10.15,10.16,143201,102.0,102.0,101.5,101.6,14320.1,0.0,1.0
2020-09-24,10.17,10.22,10.0,10.22,134099,101.7,102.2,100.0,102.2,13409.9,0.0,1.0
2020-09-25,10.1999,10.1999,10.1999,10.1999,108,101.999,101.999,101.999,101.999,10.8,0.0,1.0
2020-09-28,10.22,10.25,10.19,10.22,194014,102.2,102.5,101.9,102.2,19401.4,0.0,1.0
2020-09-29,10.23,10.23,10.18,10.18,221,102.3,102.3,101.8,101.8,22.1,0.0,1.0
2020-09-30,10.18,10.22,10.18,10.18,13677,101.8,102.2,101.8,101.8,1367.7,0.0,1.0
2020-10-01,10.2,10.28,10.1927,10.1927,58174,102.0,102.8,101.927,101.927,5817.4,0.0,1.0
2020-10-02,10.25,10.25,10.2,10.2,30373,102.5,102.5,102.0,102.0,3037.3,0.0,1.0
2020-10-05,10.25,10.29,10.22,10.22,24335,102.5,102.9,102.2,102.2,2433.5,0.0,1.0
2020-10-06,10.21,10.22,10.2,10.22,42916,102.1,102.2,102.0,102.2,4291.6,0.0,1.0
2020-10-07,10.26,10.272,10.25,10.272,3660,102.6,102.72,102.5,102.72,366,0.0,1.0
2020-10-08,10.25,10.3,10.2,10.21,12393,102.5,103.0,102.0,102.1,1239.3,0.0,1.0
2020-10-09,10.285,10.3,10.2758,10.28,2252,102.85,103.0,102.758,102.8,225.2,0.0,1.0
2020-10-12,10.225,10.26,10.19,10.245,12567,102.25,102.6,101.9,102.45,1256.7,0.0,1.0
2020-10-13,10.1,10.25,10.1,10.25,1449964,101.0,102.5,101.0,102.5,144996.4,0.0,1.0
2020-10-14,10.1,10.1984,10.06,10.18,78316,101.0,101.984,100.6,101.8,7831.6,0.0,1.0
2020-10-15,10.1,10.14,10.05,10.05,129295,101.0,101.4,100.5,100.5,12929.5,0.0,1.0
2020-10-16,10.15,10.15,10.08,10.15,213894,101.5,101.5,100.8,101.5,21389.4,0.0,1.0
2020-10-19,10.15,10.22,10.135,10.22,2326591,101.5,102.2,101.35,102.2,232659.1,0.0,1.0
2020-10-20,10.08,10.2,10.08,10.2,700242,100.8,102.0,100.8,102.0,70024.2,0.0,1.0
2020-10-21,10.09,10.15,10.07,10.115,1326234,100.9,101.5,100.7,101.15,132623.4,0.0,1.0
2020-10-22,10.15,10.15,10.07,10.15,103684,101.5,101.5,100.7,101.5,10368.4,0.0,1.0
2020-10-23,10.14,10.14,10.09,10.09,83478,101.4,101.4,100.9,100.9,8347.8,0.0,1.0
2020-10-26,10.1,10.15,10.09,10.14,201310,101.0,101.5,100.9,101.4,20131,0.0,1.0
2020-10-27,10.12,10.12,10.09,10.09,111335,101.2,101.2,100.9,100.9,11133.5,0.0,1.0
2020-10-28,10.04,10.1,10.02,10.08,143767,100.4,101.0,100.2,100.8,14376.7,0.0,1.0
2020-10-29,10.05,10.07,10.02,10.03,13775,100.5,100.7,100.2,100.3,1377.5,0.0,1.0
2020-10-30,10.06,10.0921,10.06,10.0625,6293,100.6,100.921,100.6,100.625,629.3,0.0,1.0
2020-11-02,10.07,10.1,10.05,10.05,68523,100.7,101.0,100.5,100.5,6852.3,0.0,1.0
2020-11-03,10.06,10.081,10.06,10.06,271460,100.6,100.81,100.6,100.6,27146,0.0,1.0
2020-11-04,10.07,10.1,10.05,10.05,4503,100.7,101.0,100.5,100.5,450.3,0.0,1.0
2020-11-05,10.08,10.1034,10.07,10.07,552,100.8,101.034,100.7,100.7,55.2,0.0,1.0
2020-11-06,10.1,10.15,10.06,10.06,134880,101.0,101.5,100.6,100.6,13488,0.0,1.0
2020-11-09,10.115,10.115,10.09,10.09,1226,101.15,101.15,100.9,100.9,122.6,0.0,1.0
2020-11-10,10.12,10.15,10.12,10.12,5650,101.2,101.5,101.2,101.2,565,0.0,1.0
2020-11-11,10.14,10.15,10.09,10.15,1583,101.4,101.5,100.9,101.5,158.3,0.0,1.0
2020-11-12,10.0901,10.15,10.09,10.15,5914,100.901,101.5,100.9,101.5,591.4,0.0,1.0
2020-11-13,10.12,10.12,10.12,10.12,340,101.2,101.2,101.2,101.2,34,0.0,1.0
2020-11-16,10.125,10.15,10.125,10.15,398,101.25,101.5,101.25,101.5,39.8,0.0,1.0
2020-11-17,10.1,10.13,10.1,10.1,16342,101.0,101.3,101.0,101.0,1634.2,0.0,1.0
2020-11-18,10.14,10.15,10.09,10.09,59566,101.4,101.5,100.9,100.9,5956.6,0.0,1.0
2020-11-19,10.15,10.16,10.1,10.16,21406,101.5,101.6,101.0,101.6,2140.6,0.0,1.0
2020-11-20,10.14,10.16,10.12,10.16,239645,101.4,101.6,101.2,101.6,23964.5,0.0,1.0
2020-11-23,10.15,10.15,10.09,10.15,177471,101.5,101.5,100.9,101.5,17747.1,0.0,1.0
2020-11-24,10.12,10.16,10.1,10.16,176858,101.2,101.6,101.0,101.6,17685.8,0.0,1.0
2020-11-25,10.12,10.13,10.1,10.1,53948,101.2,101.3,101.0,101.0,5394.8,0.0,1.0
2020-11-27,10.15,10.16,10.1,10.14,3405,101.5,101.6,101.0,101.4,340.5,0.0,1.0
2020-11-30,10.11,10.16,10.1,10.16,29563,101.1,101.6,101.0,101.6,2956.3,0.0,1.0
2020-12-01,10.15,10.16,10.13,10.15,54955,101.5,101.6,101.3,101.5,5495.5,0.0,1.0
2020-12-02,10.13,10.16,10.11,10.16,18355,101.3,101.6,101.1,101.6,1835.5,0.0,1.0
2020-12-03,10.12,10.16,10.11,10.16,6357,101.2,101.6,101.1,101.6,635.7,0.0,1.0
2020-12-04,10.16,10.18,10.12,10.18,617216,101.6,101.8,101.2,101.8,61721.6,0.0,1.0
2020-12-07,10.2,10.29,10.18,10.25,120497,102.0,102.9,101.8,102.5,12049.7,0.0,1.0
2020-12-08,10.2,10.25,10.16,10.24,116893,102.0,102.5,101.6,102.4,11689.3,0.0,1.0
2020-12-09,10.29,10.45,10.2,10.29,88766,102.9,104.5,102.0,102.9,8876.6,0.0,1.0
2020-12-10,10.28,10.331,10.23,10.3,66662,102.8,103.31,102.3,103.0,6666.2,0.0,1.0
2020-12-11,10.26,10.32,10.24,10.3,218278,102.6,103.2,102.4,103.0,21827.8,0.0,1.0
2020-12-14,10.28,10.28,10.2,10.25,119978,102.8,102.8,102.0,102.5,11997.8,0.0,1.0
2020-12-15,10.25,10.2705,10.2,10.25,239644,102.5,102.705,102.0,102.5,23964.4,0.0,1.0
2020-12-16,10.25,10.28,10.23,10.26,263560,102.5,102.8,102.3,102.6,26356,0.0,1.0
2020-12-17,10.21,10.28,10.19,10.28,129673,102.1,102.8,101.9,102.8,12967.3,0.0,1.0
2020-12-18,10.28,10.29,10.19,10.25,87877,102.8,102.9,101.9,102.5,8787.7,0.0,1.0
2020-12-21,10.25,10.31,10.23,10.28,102138,102.5,103.1,102.3,102.8,10213.8,0.0,1.0
2020-12-22,10.31,10.32,10.27,10.32,123995,103.1,103.2,102.7,103.2,12399.5,0.0,1.0
2020-12-23,10.5,10.55,10.29,10.2962,1083117,105.0,105.5,102.9,102.962,108311.7,0.0,1.0
2020-12-24,10.65,10.7,10.52,10.6,1405338,106.5,107.0,105.2,106.0,140533.8,0.0,1.0
2020-12-28,10.75,10.95,10.71,10.74,1377778,107.5,109.5,107.1,107.4,137777.8,0.0,1.0
2020-12-29,10.46,10.71,10.4,10.68,1486960,104.6,107.1,104.0,106.8,148696,0.0,1.0
2020-12-30,10.4,10.6,10.36,10.5,543082,104.0,106.0,103.6,105.0,54308.2,0.0,1.0
2020-12-31,10.4,10.47,10.35,10.45,539179,104.0,104.7,103.5,104.5,53917.9,0.0,1.0
2021-01-04,10.31,10.55,10.3,10.51,794536,103.1,105.5,103.0,105.1,79453.6,0.0,1.0
2021-01-05,10.39,10.44,10.3401,10.35,502442,103.9,104.4,103.401,103.5,50244.2,0.0,1.0
2021-01-06,10.31,10.4,10.29,10.4,500552,103.1,104.0,102.9,104.0,50055.2,0.0,1.0
2021-01-07,10.44,10.48,10.33,10.35,424199,104.4,104.8,103.3,103.5,42419.9,0.0,1.0
2021-01-08,10.39,10.52,10.34,10.44,628667,103.9,105.2,103.4,104.4,62866.7,0.0,1.0
2021-01-11,10.3,10.39,10.28,10.39,426731,103.0,103.9,102.8,103.9,42673.1,0.0,1.0
2021-01-12,10.39,10.41,10.26,10.3,1760106,103.9,104.1,102.6,103.0,176010.6,0.0,1.0
2021-01-13,10.3,10.41,10.295,10.41,498989,103.0,104.1,102.95,104.1,49898.9,0.0,1.0
2021-01-14,10.29,10.32,10.26,10.32,446782,102.9,103.2,102.6,103.2,44678.2,0.0,1.0
2021-01-15,10.25,10.3,10.21,10.3,375355,102.5,103.0,102.1,103.0,37535.5,0.0,1.0
2021-01-19,10.29,10.3,10.25,10.28,272261,102.9,103.0,102.5,102.8,27226.1,0.0,1.0
2021-01-20,10.3,10.3015,10.25,10.3,350282,103.0,103.015,102.5,103.0,35028.2,0.0,1.0
2021-01-21,10.26,10.3,10.25,10.3,252007,102.6,103.0,102.5,103.0,25200.7,0.0,1.0
2021-01-22,10.24,10.25,10.21,10.23,236693,102.4,102.5,102.1,102.3,23669.3,0.0,1.0
2021-01-25,10.27,10.29,10.215,10.25,440039,102.7,102.9,102.15,102.5,44003.9,0.0,1.0
2021-01-26,10.21,10.29,10.2,10.25,213026,102.1,102.9,102.0,102.5,21302.6,0.0,1.0
2021-01-27,10.19,10.2,10.11,10.16,610801,101.9,102.0,101.1,101.6,61080.1,0.0,1.0
2021-01-28,10.19,10.23,10.19,10.23,224148,101.9,102.3,101.9,102.3,22414.8,0.0,1.0
2021-01-29,10.19,10.225,10.18,10.2,179090,101.9,102.25,101.8,102.0,17909,0.0,1.0
2021-02-01,10.17,10.22,10.15,10.16,689774,101.7,102.2,101.5,101.6,68977.4,0.0,1.0
2021-02-02,10.17,10.2,10.145,10.18,648994,101.7,102.0,101.45,101.8,64899.4,0.0,1.0
2021-02-03,10.18,10.2,10.17,10.18,430229,101.8,102.0,101.7,101.8,43022.9,0.0,1.0
2021-02-04,10.18,10.28,10.18,10.19,540101,101.8,102.8,101.8,101.9,54010.1,0.0,1.0
2021-02-05,10.2,10.24,10.18,10.18,313440,102.0,102.4,101.8,101.8,31344,0.0,1.0
2021-02-08,10.18,10.23,10.18,10.19,460457,101.8,102.3,101.8,101.9,46045.7,0.0,1.0
2021-02-09,10.2,10.215,10.18,10.19,162066,102.0,102.15,101.8,101.9,16206.6,0.0,1.0
2021-02-10,10.18,10.2,10.18,10.19,191541,101.8,102.0,101.8,101.9,19154.1,0.0,1.0
2021-02-11,10.19,10.23,10.18,10.19,296467,101.9,102.3,101.8,101.9,29646.7,0.0,1.0
2021-02-12,10.2,10.2,10.16,10.19,200606,102.0,102.0,101.6,101.9,20060.6,0.0,1.0
2021-02-16,10.19,10.21,10.18,10.21,1361865,101.9,102.1,101.8,102.1,136186.5,0.0,1.0
2021-02-17,10.19,10.2,10.18,10.18,256419,101.9,102.0,101.8,101.8,25641.9,0.0,1.0
2021-02-18,10.18,10.19,10.16,10.18,1318849,101.8,101.9,101.6,101.8,131884.9,0.0,1.0
2021-02-19,10.17,10.19,10.17,10.18,656596,101.7,101.9,101.7,101.8,65659.6,0.0,1.0
2021-02-22,10.17,10.18,10.16,10.16,242604,101.7,101.8,101.6,101.6,24260.4,0.0,1.0
2021-02-23,10.16,10.2,10.14,10.16,536750,101.6,102.0,101.4,101.6,53675,0.0,1.0
2021-02-24,10.19,10.2,10.16,10.16,250777,101.9,102.0,101.6,101.6,25077.7,0.0,1.0
2021-02-25,10.17,10.2,10.165,10.17,696486,101.7,102.0,101.65,101.7,69648.6,0.0,1.0
2021-02-26,10.17,10.2,10.16,10.19,630941,101.7,102.0,101.6,101.9,63094.1,0.0,1.0
2021-03-01,10.17,10.18,10.16,10.18,1061215,101.7,101.8,101.6,101.8,106121.5,0.0,1.0
2021-03-02,10.14,10.18,10.13,10.16,1059257,101.4,101.8,101.3,101.6,105925.7,0.0,1.0
2021-03-03,10.14,10.1699,10.13,10.14,2440254,101.4,101.699,101.3,101.4,244025.4,0.0,1.0
2021-03-04,10.15,10.17,10.13,10.15,370156,101.5,101.7,101.3,101.5,37015.6,0.0,1.0
2021-03-05,10.18,10.195,10.135,10.15,382915,101.8,101.95,101.35,101.5,38291.5,0.0,1.0
2021-03-08,10.17,10.19,10.15,10.18,199080,101.7,101.9,101.5,101.8,19908,0.0,1.0
2021-03-09,10.15,10.19,10.15,10.17,334573,101.5,101.9,101.5,101.7,33457.3,0.0,1.0
2021-03-10,10.16,10.18,10.15,10.16,242461,101.6,101.8,101.5,101.6,24246.1,0.0,1.0
2021-03-11,10.16,10.17,10.14,10.16,715698,101.6,101.7,101.4,101.6,71569.8,0.0,1.0
2021-03-12,10.16,10.175,10.15,10.16,299965,101.6,101.75,101.5,101.6,29996.5,0.0,1.0
2021-03-15,10.14,10.16,10.14,10.15,400612,101.4,101.6,101.4,101.5,40061.2,0.0,1.0
2021-03-16,10.14,10.16,10.13,10.14,843259,101.4,101.6,101.3,101.4,84325.9,0.0,1.0
2021-03-17,10.14,10.15,10.13,10.14,2438993,101.4,101.5,101.3,101.4,243899.3,0.0,1.0
2021-03-18,10.19,10.2,10.15,10.18,2325762,101.9,102.0,101.5,101.8,232576.2,0.0,1.0
2021-03-19,10.15,10.19,10.12,10.19,1398055,101.5,101.9,101.2,101.9,139805.5,0.0,1.0
2021-03-22,10.03,10.19,9.88,10.19,2154030,100.3,101.9,98.8,101.9,215403,0.0,1.0
2021-03-23,9.65,10.04,9.55,10.04,635270,96.5,100.4,95.5,100.4,63527,0.0,1.0
2021-03-24,9.9,9.9,9.59,9.64,374544,99.0,99.0,95.9,96.4,37454.4,0.0,1.0
2021-03-25,9.53,9.77,9.5,9.77,348976,95.3,97.7,95.0,97.7,34897.6,0.0,1.0
2021-03-26,9.58,9.625,9.26,9.5,318758,95.8,96.25,92.6,95.0,31875.8,0.0,1.0
2021-03-29,9.67,9.72,9.27,9.44,291349,96.7,97.2,92.7,94.4,29134.9,0.0,1.0
2021-03-30,9.84,9.9,9.51,9.61,199938,98.4,99.0,95.1,96.1,19993.8,0.0,1.0
2021-03-31,9.55,9.86,9.55,9.81,147084,95.5,98.6,95.5,98.1,14708.4,0.0,1.0
2021-04-01,9.48,9.73,9.45,9.55,241225,94.8,97.3,94.5,95.5,24122.5,0.0,1.0
2021-04-05,10.1,10.23,9.5,9.5,249104,101.0,102.3,95.0,95.0,24910.4,0.0,1.0
2021-04-06,9.72,10.13,9.56,10.12,269121,97.2,101.3,95.6,101.2,26912.1,0.0,1.0
2021-04-07,9.72,10.05,9.64,9.9,326107,97.2,100.5,96.4,99.0,32610.7,0.0,1.0
2021-04-08,9.35,9.85,9.25,9.85,479420,93.5,98.5,92.5,98.5,47942,0.0,1.0
2021-04-09,9.95,10.0,9.3,9.34,241587,99.5,100.0,93.0,93.4,24158.7,0.0,1.0
2021-04-12,10.01,10.2,9.85,10.0,282412,100.1,102.0,98.5,100.0,28241.2,0.0,1.0
2021-04-13,9.93,10.19,9.82,9.98,279934,99.3,101.9,98.2,99.8,27993.4,0.0,1.0
2021-04-14,10.01,10.09,9.84,9.84,218981,100.1,100.9,98.4,98.4,21898.1,0.0,1.0
2021-04-15,10.01,10.02,9.9,10.0,204593,100.1,100.2,99.0,100.0,20459.3,0.0,1.0
2021-04-16,10.06,10.09,9.87,10.02,451143,100.6,100.9,98.7,100.2,45114.3,0.0,1.0
2021-04-19,10.17,10.17,9.9,9.9,472553,101.7,101.7,99.0,99.0,47255.3,0.0,1.0
2021-04-20,10.0,10.17,9.74,10.17,297123,100.0,101.7,97.4,101.7,29712.3,0.0,1.0
2021-04-21,9.97,10.02,9.8001,9.9,261293,99.7,100.2,98.001,99.0,26129.3,0.0,1.0
2021-04-22,10.19,10.24,9.84,9.84,240326,101.9,102.4,98.4,98.4,24032.6,0.0,1.0
2021-04-23,10.07,10.2,9.9,10.14,353632,100.7,102.0,99.0,101.4,35363.2,0.0,1.0
2021-04-26,10.19,10.2,10.02,10.04,88522,101.9,102.0,100.2,100.4,8852.2,0.0,1.0
2021-04-27,10.51,10.57,10.11,10.19,255661,105.1,105.7,101.1,101.9,25566.1,0.0,1.0
2021-04-28,10.94,11.15,10.5,10.53,462925,109.4,111.5,105.0,105.3,46292.5,0.0,1.0
2021-04-29,11.19,11.26,10.74,11.0,321877,111.9,112.6,107.4,110.0,32187.7,0.0,1.0
2021-04-30,11.14,11.27,11.09,11.16,394114,111.4,112.7,110.9,111.6,39411.4,0.0,1.0
2021-05-03,11.39,11.51,11.08,11.08,285732,113.9,115.1,110.8,110.8,28573.2,0.0,1.0
2021-05-04,11.48,11.62,11.23,11.36,250226,114.8,116.2,112.3,113.6,25022.6,0.0,1.0
2021-05-05,11.62,11.665,11.42,11.5,175300,116.2,116.65,114.2,115.0,17530,0.0,1.0
2021-05-06,11.16,11.6,10.92,11.6,399125,111.6,116.0,109.2,116.0,39912.5,0.0,1.0
2021-05-07,10.95,11.13,10.86,11.08,326274,109.5,111.3,108.6,110.8,32627.4,0.0,1.0
2021-05-10,10.63,11.0,10.6,11.0,272027,106.3,110.0,106.0,110.0,27202.7,0.0,1.0
2021-05-11,10.25,10.66,10.21,10.66,329851,102.5,106.6,102.1,106.6,32985.1,0.0,1.0
2021-05-12,9.91,10.32,9.8,10.32,363249,99.1,103.2,98.0,103.2,36324.9,0.0,1.0
2021-05-13,9.29,10.115,9.25,9.87,476482,92.9,101.15,92.5,98.7,47648.2,0.0,1.0
2021-05-14,9.79,10.06,9.22,9.35,366918,97.9,100.6,92.2,93.5,36691.8,0.0,1.0
2021-05-17,10.36,10.49,9.87,9.87,384303,103.6,104.9,98.7,98.7,38430.3,0.0,1.0
2021-05-18,10.44,10.61,10.27,10.27,353213,104.4,106.1,102.7,102.7,35321.3,0.0,1.0
2021-05-19,10.46,10.61,10.196,10.27,306897,104.6,106.1,101.96,102.7,30689.7,0.0,1.0
2021-05-20,10.5,10.57,10.3501,10.45,512091,105.0,105.7,103.501,104.5,51209.1,0.0,1.0
2021-05-21,10.51,10.57,10.39,10.57,612312,105.1,105.7,103.9,105.7,61231.2,0.0,1.0
2021-05-24,10.49,10.6,10.28,10.59,195710,104.9,106.0,102.8,105.9,19571,0.0,1.0
2021-05-25,9.85,10.44,9.84,10.44,345231,98.5,104.4,98.4,104.4,34523.1,0.0,1.0
2021-05-26,9.9,10.04,9.79,9.79,184597,99.0,100.4,97.9,97.9,18459.7,0.0,1.0
2021-05-27,9.82,10.0,9.7,10.0,324950,98.2,100.0,97.0,100.0,32495,0.0,1.0
2021-05-28,9.86,9.89,9.69,9.83,142602,98.6,98.9,96.9,98.3,14260.2,0.0,1.0
2021-06-01,10.48,10.5,9.82,9.95,297733,104.8,105.0,98.2,99.5,29773.3,0.0,1.0
2021-06-02,10.41,10.56,10.2795,10.39,344459,104.1,105.6,102.795,103.9,34445.9,0.0,1.0
2021-06-03,10.21,10.49,10.2,10.3,261208,102.1,104.9,102.0,103.0,26120.8,0.0,1.0
2021-06-04,10.28,10.335,10.15,10.22,310395,102.8,103.35,101.5,102.2,31039.5,0.0,1.0
2021-06-07,9.24,10.28,9.23,10.2,991626,92.4,102.8,92.3,102.0,99162.6,0.0,1.0
2021-06-08,9.3,9.49,9.06,9.34,910518,93.0,94.9,90.6,93.4,91051.8,0.0,1.0
2021-06-09,8.66,9.41,8.62,9.29,787276,86.6,94.1,86.2,92.9,78727.6,0.0,1.0
2021-06-10,8.46,8.8,8.3,8.71,983590,84.6,88.0,83.0,87.1,98359,0.0,1.0
2021-06-11,7.93,8.545,7.87,8.52,1095770,79.3,85.45,78.7,85.2,109577,0.0,1.0
2021-06-14,7.3,8.1,7.2634,8.06,1337648,73.0,81.0,72.634,80.6,133764.8,0.0,1.0
2021-06-15,8.89,9.57,7.52,7.71,9055067,88.9,95.7,75.2,77.1,905506.7,0.0,1.0
2021-06-16,8.44,8.98,8.24,8.75,1104208,84.4,89.8,82.4,87.5,110420.8,0.0,1.0
2021-06-17,8.27,8.78,8.25,8.74,1148346,82.7,87.8,82.5,87.4,114834.6,0.0,1.0
2021-06-18,7.76,8.47,7.76,8.37,1666262,77.6,84.7,77.6,83.7,166626.2,0.0,1.0
2021-06-21,7.88,8.05,7.8,7.95,493512,78.8,80.5,78.0,79.5,49351.2,0.0,1.0
2021-06-22,7.89,8.0,7.71,7.89,578109,78.9,80.0,77.1,78.9,57810.9,0.0,1.0
2021-06-23,8.11,8.22,7.9,7.9,500841,81.1,82.2,79.0,79.0,50084.1,0.0,1.0
2021-06-24,8.3,8.39,8.03,8.03,400452,83.0,83.9,80.3,80.3,40045.2,0.0,1.0
2021-06-25,7.84,8.43,7.78,8.3,4339244,78.4,84.3,77.8,83.0,433924.4,0.0,1.0
2021-06-28,7.63,7.91,7.57,7.9,517282,76.3,79.1,75.7,79.0,51728.2,0.0,1.0
2021-06-29,7.44,7.75,7.355,7.66,797970,74.4,77.5,73.55,76.6,79797,0.0,1.0
2021-06-30,7.63,7.79,7.3,7.4,642206,76.3,77.9,73.0,74.0,64220.6,0.0,1.0
2021-07-01,7.64,7.73,7.43,7.71,638159,76.4,77.3,74.3,77.1,63815.9,0.0,1.0
2021-07-02,7.49,7.82,7.38,7.7,347416,74.9,78.2,73.8,77.0,34741.6,0.0,1.0
2021-07-06,7.5,7.59,7.33,7.48,288777,75.0,75.9,73.3,74.8,28877.7,0.0,1.0
2021-07-07,7.29,7.4982,7.27,7.42,456309,72.9,74.982,72.7,74.2,45630.9,0.0,1.0
2021-07-08,7.13,7.23,6.96,7.22,527597,71.3,72.3,69.6,72.2,52759.7,0.0,1.0
2021-07-09,7.24,7.3,7.14,7.17,325256,72.4,73.0,71.4,71.7,32525.6,0.0,1.0
2021-07-12,7.12,7.2,7.02,7.19,656856,71.2,72.0,70.2,71.9,65685.6,0.0,1.0
2021-07-13,6.88,7.05,6.86,7.03,651678,68.8,70.5,68.6,70.3,65167.8,0.0,1.0
2021-07-14,6.71,6.94,6.62,6.92,491916,67.1,69.4,66.2,69.2,49191.6,0.0,1.0
2021-07-15,6.62,6.74,6.55,6.62,414095,66.2,67.4,65.5,66.2,41409.5,0.0,1.0
2021-07-16,6.52,6.695,6.43,6.63,447413,65.2,66.95,64.3,66.3,44741.3,0.0,1.0
2021-07-19,6.55,6.56,6.24,6.39,578042,65.5,65.6,62.4,63.9,57804.2,0.0,1.0
2021-07-20,6.53,6.65,6.4592,6.605,452162,65.3,66.5,64.592,66.05,45216.2,0.0,1.0
2021-07-21,6.85,6.92,6.57,6.58,460489,68.5,69.2,65.7,65.8,46048.9,0.0,1.0
2021-07-22,6.64,6.8612,6.64,6.85,273063,66.4,68.612,66.4,68.5,27306.3,0.0,1.0
2021-07-23,6.49,6.7306,6.4,6.62,405696,64.9,67.306,64.0,66.2,40569.6,0.0,1.0
2021-07-26,6.66,6.79,6.45,6.51,325269,66.6,67.9,64.5,65.1,32526.9,0.0,1.0
2021-07-27,6.52,6.73,6.31,6.67,221613,65.2,67.3,63.1,66.7,22161.3,0.0,1.0
2021-07-28,6.67,6.75,6.4,6.51,304145,66.7,67.5,64.0,65.1,30414.5,0.0,1.0
2021-07-29,6.71,6.76,6.62,6.76,219404,67.1,67.6,66.2,67.6,21940.4,0.0,1.0
2021-07-30,6.45,6.72,6.44,6.69,336682,64.5,67.2,64.4,66.9,33668.2,0.0,1.0
2021-08-02,6.51,6.6915,6.49,6.49,303566,65.1,66.915,64.9,64.9,30356.6,0.0,1.0
2021-08-03,6.46,6.6,6.39,6.59,293376,64.6,66.0,63.9,65.9,29337.6,0.0,1.0
2021-08-04,6.29,6.45,6.28,6.36,339794,62.9,64.5,62.8,63.6,33979.4,0.0,1.0
2021-08-05,6.39,6.4581,6.21,6.33,247179,63.9,64.581,62.1,63.3,24717.9,0.0,1.0
2021-08-06,6.62,6.66,6.36,6.48,226357,66.2,66.6,63.6,64.8,22635.7,0.0,1.0
2021-08-09,6.6,6.7,6.56,6.65,246999,66.0,67.0,65.6,66.5,24699.9,0.0,1.0
2021-08-10,6.55,6.63,6.47,6.62,243616,65.5,66.3,64.7,66.2,24361.6,0.0,1.0
2021-08-11,6.72,6.72,6.465,6.49,251225,67.2,67.2,64.65,64.9,25122.5,0.0,1.0
2021-08-12,5.33,6.24,5.27,6.24,1602395,53.3,62.4,52.7,62.4,160239.5,0.0,1.0
2021-08-13,5.33,5.565,5.28,5.39,628604,53.3,55.65,52.8,53.9,62860.4,0.0,1.0
2021-08-16,5.2,5.32,4.965,5.3,835901,52.0,53.2,49.65,53.0,83590.1,0.0,1.0
2021-08-17,5.36,5.44,5.1099,5.21,430134,53.6,54.4,51.099,52.1,43013.4,0.0,1.0
2021-08-18,5.2,5.31,5.13,5.28,511214,52.0,53.1,51.3,52.8,51121.4,0.0,1.0
2021-08-19,5.19,5.23,5.02,5.17,612693,51.9,52.3,50.2,51.7,61269.3,0.0,1.0
2021-08-20,5.31,5.32,5.07,5.14,321758,53.1,53.2,50.7,51.4,32175.8,0.0,1.0
2021-08-23,5.52,5.58,5.35,5.46,302647,55.2,55.8,53.5,54.6,30264.7,0.0,1.0
2021-08-24,5.8,5.9,5.56,5.64,714780,58.0,59.0,55.6,56.4,71478,0.0,1.0
2021-08-25,5.57,5.77,5.47,5.75,381649,55.7,57.7,54.7,57.5,38164.9,0.0,1.0
2021-08-26,5.27,5.56,5.25,5.56,288551,52.7,55.6,52.5,55.6,28855.1,0.0,1.0
2021-08-27,5.46,5.49,5.22,5.29,348251,54.6,54.9,52.2,52.9,34825.1,0.0,1.0
2021-08-30,5.32,5.48,5.3,5.46,158478,53.2,54.8,53.0,54.6,15847.8,0.0,1.0
2021-08-31,5.5,5.59,5.31,5.31,375560,55.0,55.9,53.1,53.1,37556,0.0,1.0
2021-09-01,5.43,5.5,5.3091,5.47,466603,54.3,55.0,53.091,54.7,46660.3,0.0,1.0
2021-09-02,5.46,5.52,5.325,5.43,381677,54.6,55.2,53.25,54.3,38167.7,0.0,1.0
2021-09-03,5.64,5.7,5.49,5.58,432706,56.4,57.0,54.9,55.8,43270.6,0.0,1.0
2021-09-07,5.61,5.8,5.48,5.74,283340,56.1,58.0,54.8,57.4,28334,0.0,1.0
2021-09-08,5.47,5.7,5.4,5.67,363930,54.7,57.0,54.0,56.7,36393,0.0,1.0
2021-09-09,5.33,5.44,5.24,5.42,495570,53.3,54.4,52.4,54.2,49557,0.0,1.0
2021-09-10,5.1,5.47,5.07,5.47,535878,51.0,54.7,50.7,54.7,53587.8,0.0,1.0
2021-09-13,5.03,5.09,4.98,5.09,424461,50.3,50.9,49.8,50.9,42446.1,0.0,1.0
2021-09-14,4.91,5.15,4.87,5.05,614385,49.1,51.5,48.7,50.5,61438.5,0.0,1.0
2021-09-15,5.17,5.19,4.899,4.91,387167,51.7,51.9,48.99,49.1,38716.7,0.0,1.0
2021-09-16,5.14,5.2,5.11,5.2,178718,51.4,52.0,51.1,52.0,17871.8,0.0,1.0
2021-09-17,4.91,5.16,4.9,5.16,557164,49.1,51.6,49.0,51.6,55716.4,0.0,1.0
2021-09-20,4.93,4.95,4.6777,4.79,444218,49.3,49.5,46.777,47.9,44421.8,0.0,1.0
2021-09-21,4.84,4.98,4.81,4.96,213354,48.4,49.8,48.1,49.6,21335.4,0.0,1.0
2021-09-22,4.92,4.99,4.76,4.84,273766,49.2,49.9,47.6,48.4,27376.6,0.0,1.0
2021-09-23,5.14,5.2,4.8995,4.97,348532,51.4,52.0,48.995,49.7,34853.2,0.0,1.0
2021-09-24,4.97,5.15,4.965,5.095,208621,49.7,51.5,49.65,50.95,20862.1,0.0,1.0
2021-09-27,5.3,5.34,5.03,5.03,304389,53.0,53.4,50.3,50.3,30438.9,0.0,1.0
2021-09-28,5.03,5.35,5.02,5.34,154487,50.3,53.5,50.2,53.4,15448.7,0.0,1.0
2021-09-29,5.01,5.09,4.94,5.03,133650,50.1,50.9,49.4,50.3,13365,0.0,1.0
2021-09-30,4.95,5.06,4.92,4.99,129616,49.5,50.6,49.2,49.9,12961.6,0.0,1.0
2021-10-01,5.1,5.15,4.95,5.02,110842,51.0,51.5,49.5,50.2,11084.2,0.0,1.0
2021-10-04,4.95,5.19,4.94,5.07,342342,49.5,51.9,49.4,50.7,34234.2,0.0,1.0
2021-10-05,5.05,5.079,4.95,4.95,141521,50.5,50.79,49.5,49.5,14152.1,0.0,1.0
2021-10-06,4.99,5.05,4.95,4.99,156357,49.9,50.5,49.5,49.9,15635.7,0.0,1.0
2021-10-07,5.14,5.2,5.02,5.02,114086,51.4,52.0,50.2,50.2,11408.6,0.0,1.0
2021-10-08,5.1,5.18,4.96,5.18,178335,51.0,51.8,49.6,51.8,17833.5,0.0,1.0
2021-10-11,4.75,5.07,4.75,5.05,277219,47.5,50.7,47.5,50.5,27721.9,0.0,1.0
2021-10-12,4.73,4.82,4.61,4.75,315384,47.3,48.2,46.1,47.5,31538.4,0.0,1.0
2021-10-13,4.76,4.84,4.59,4.76,421878,47.6,48.4,45.9,47.6,42187.8,0.0,1.0
2021-10-14,4.87,4.9,4.7301,4.85,162945,48.7,49.0,47.301,48.5,16294.5,0.0,1.0
2021-10-15,4.76,4.96,4.75,4.88,210301,47.6,49.6,47.5,48.8,21030.1,0.0,1.0
2021-10-18,4.63,4.76,4.61,4.73,156411,46.3,47.6,46.1,47.3,15641.1,0.0,1.0
2021-10-19,4.78,4.79,4.56,4.65,178204,47.8,47.9,45.6,46.5,17820.4,0.0,1.0
2021-10-20,4.8,4.9,4.77,4.79,149728,48.0,49.0,47.7,47.9,14972.8,0.0,1.0
2021-10-21,4.75,4.87,4.67,4.81,348655,47.5,48.7,46.7,48.1,34865.5,0.0,1.0
2021-10-22,4.73,4.77,4.65,4.68,107656,47.3,47.7,46.5,46.8,10765.6,0.0,1.0
2021-10-25,4.77,4.85,4.63,4.74,172974,47.7,48.5,46.3,47.4,17297.4,0.0,1.0
2021-10-26,4.74,4.81,4.71,4.74,105111,47.4,48.1,47.1,47.4,10511.1,0.0,1.0
2021-10-27,4.53,4.72,4.52,4.71,190344,45.3,47.2,45.2,47.1,19034.4,0.0,1.0
2021-10-28,4.64,4.65,4.44,4.56,208376,46.4,46.5,44.4,45.6,20837.6,0.0,1.0
2021-10-29,4.79,4.82,4.53,4.64,177348,47.9,48.2,45.3,46.4,17734.8,0.0,1.0
2021-11-01,4.96,5.0,4.77,4.81,314956,49.6,50.0,47.7,48.1,31495.6,0.0,1.0
2021-11-02,4.96,5.01,4.87,4.96,193826,49.6,50.1,48.7,49.6,19382.6,0.0,1.0
2021-11-03,5.12,5.2,4.89,4.93,226660,51.2,52.0,48.9,49.3,22666,0.0,1.0
2021-11-04,5.15,5.18,5.015,5.14,170216,51.5,51.8,50.15,51.4,17021.6,0.0,1.0
2021-11-05,5.19,5.3,5.12,5.2,247755,51.9,53.0,51.2,52.0,24775.5,0.0,1.0
2021-11-08,5.02,5.2,4.96,5.2,213064,50.2,52.0,49.6,52.0,21306.4,0.0,1.0
2021-11-09,5.58,5.6731,5.29,5.29,465858,55.8,56.731,52.9,52.9,46585.8,0.0,1.0
2021-11-10,5.81,5.85,5.58,5.61,398630,58.1,58.5,55.8,56.1,39863,0.0,1.0
2021-11-11,5.85,5.99,5.8,5.82,197893,58.5,59.9,58.0,58.2,19789.3,0.0,1.0
2021-11-12,5.79,5.885,5.78,5.81,177575,57.9,58.85,57.8,58.1,17757.5,0.0,1.0
2021-11-15,5.64,5.78,5.5,5.78,257598,56.4,57.8,55.0,57.8,25759.8,0.0,1.0
2021-11-16,5.73,5.8,5.63,5.65,281783,57.3,58.0,56.3,56.5,28178.3,0.0,1.0
2021-11-17,5.46,5.66,5.3501,5.66,183849,54.6,56.6,53.501,56.6,18384.9,0.0,1.0
2021-11-18,5.35,5.49,5.31,5.4,276034,53.5,54.9,53.1,54.0,27603.4,0.0,1.0
2021-11-19,5.2,5.31,5.15,5.3,244908,52.0,53.1,51.5,53.0,24490.8,0.0,1.0
2021-11-22,4.78,5.135,4.7,5.13,749104,47.8,51.35,47.0,51.3,74910.4,0.0,1.0
2021-11-23,4.78,4.97,4.68,4.78,416117,47.8,49.7,46.8,47.8,41611.7,0.0,1.0
2021-11-24,4.55,4.77,4.55,4.66,332195,45.5,47.7,45.5,46.6,33219.5,0.0,1.0
2021-11-26,4.45,4.59,4.19,4.56,420489,44.5,45.9,41.9,45.6,42048.9,0.0,1.0
2021-11-29,4.14,4.6,4.14,4.55,555099,41.4,46.0,41.4,45.5,55509.9,0.0,1.0
2021-11-30,4.1,4.162,3.92,4.14,585814,41.0,41.62,39.2,41.4,58581.4,0.0,1.0
2021-12-01,4.08,4.35,4.06,4.24,373477,40.8,43.5,40.6,42.4,37347.7,0.0,1.0
2021-12-02,4.2,4.3,4.015,4.09,371195,42.0,43.0,40.15,40.9,37119.5,0.0,1.0
2021-12-03,4.42,4.53,4.045,4.25,504422,44.2,45.3,40.45,42.5,50442.2,0.0,1.0
2021-12-06,4.67,4.79,4.44,4.51,537732,46.7,47.9,44.4,45.1,53773.2,0.0,1.0
2021-12-07,4.79,4.88,4.68,4.69,312804,47.9,48.8,46.8,46.9,31280.4,0.0,1.0
2021-12-08,4.91,5.0,4.79,4.83,231145,49.1,50.0,47.9,48.3,23114.5,0.0,1.0
2021-12-09,4.93,4.96,4.73,4.88,348047,49.3,49.6,47.3,48.8,34804.7,0.0,1.0
2021-12-10,4.99,5.01,4.8724,4.96,187994,49.9,50.1,48.724,49.6,18799.4,0.0,1.0
2021-12-13,4.59,4.96,4.55,4.96,292011,45.9,49.6,45.5,49.6,29201.1,0.0,1.0
2021-12-14,4.8,4.81,4.54,4.58,369631,48.0,48.1,45.4,45.8,36963.1,0.0,1.0
2021-12-15,4.45,4.8,4.15,4.79,1924817,44.5,48.0,41.5,47.9,192481.7,0.0,1.0
2021-12-16,4.05,4.59,4.05,4.47,1059224,40.5,45.9,40.5,44.7,105922.4,0.0,1.0
2021-12-17,3.9,4.12,3.8504,4.03,6136672,39.0,41.2,38.504,40.3,613667.2,0.0,1.0
2021-12-20,3.92,3.935,3.66,3.85,704580,39.2,39.35,36.6,38.5,70458,0.0,1.0
2021-12-21,3.87,4.0,3.76,3.94,624766,38.7,40.0,37.6,39.4,62476.6,0.0,1.0
2021-12-22,3.9,3.94,3.79,3.87,411670,39.0,39.4,37.9,38.7,41167,0.0,1.0
2021-12-23,3.99,3.99,3.85,3.85,3769699,39.9,39.9,38.5,38.5,376969.9,0.0,1.0
2021-12-27,4.07,4.18,4.0,4.0,479863,40.7,41.8,40.0,40.0,47986.3,0.0,1.0
2021-12-28,4.1,4.2464,4.075,4.12,333580,41.0,42.464,40.75,41.2,33358,0.0,1.0
2021-12-29,4.02,4.12,3.94,4.1,510885,40.2,41.2,39.4,41.0,51088.5,0.0,1.0
2021-12-30,4.0,4.1,3.94,4.0,681502,40.0,41.0,39.4,40.0,68150.2,0.0,1.0
2021-12-31,3.97,4.08,3.92,3.99,357901,39.7,40.8,39.2,39.9,35790.1,0.0,1.0
2022-01-03,4.02,4.11,3.99,4.0,323533,40.2,41.1,39.9,40.0,32353.3,0.0,1.0
2022-01-04,4.01,4.1199,3.99,4.01,367637,40.1,41.199,39.9,40.1,36763.7,0.0,1.0
2022-01-05,3.92,4.135,3.905,4.05,351100,39.2,41.35,39.05,40.5,35110,0.0,1.0
2022-01-06,3.86,4.02,3.82,3.92,273539,38.6,40.2,38.2,39.2,27353.9,0.0,1.0
2022-01-07,4.07,4.149,3.89,3.89,658578,40.7,41.49,38.9,38.9,65857.8,0.0,1.0
2022-01-10,4.14,4.175,3.97,4.07,529220,41.4,41.75,39.7,40.7,52922,0.0,1.0
2022-01-11,4.15,4.22,4.11,4.13,305467,41.5,42.2,41.1,41.3,30546.7,0.0,1.0
2022-01-12,4.19,4.28,4.07,4.16,201234,41.9,42.8,40.7,41.6,20123.4,0.0,1.0
2022-01-13,4.16,4.31,4.145,4.145,138773,41.6,43.1,41.45,41.45,13877.3,0.0,1.0
2022-01-14,4.18,4.19,3.99,4.05,412233,41.8,41.9,39.9,40.5,41223.3,0.0,1.0
2022-01-18,4.16,4.21,4.0863,4.15,215497,41.6,42.1,40.863,41.5,21549.7,0.0,1.0
2022-01-19,3.98,4.23,3.91,4.23,410343,39.8,42.3,39.1,42.3,41034.3,0.0,1.0
2022-01-20,3.88,4.1099,3.87,3.99,489229,38.8,41.099,38.7,39.9,48922.9,0.0,1.0
2022-01-21,3.81,3.94,3.74,3.85,294434,38.1,39.4,37.4,38.5,29443.4,0.0,1.0
2022-01-24,3.78,3.89,3.53,3.85,437862,37.8,38.9,35.3,38.5,43786.2,0.0,1.0
2022-01-25,3.87,4.0,3.62,3.71,320388,38.7,40.0,36.2,37.1,32038.8,0.0,1.0
2022-01-26,3.86,4.02,3.83,3.92,243942,38.6,40.2,38.3,39.2,24394.2,0.0,1.0
2022-01-27,3.64,4.04,3.63,3.89,243961,36.4,40.4,36.3,38.9,24396.1,0.0,1.0
2022-01-28,3.75,3.77,3.49,3.65,558222,37.5,37.7,34.9,36.5,55822.2,0.0,1.0
2022-01-31,3.73,3.79,3.52,3.68,239984,37.3,37.9,35.2,36.8,23998.4,0.0,1.0
2022-02-01,3.88,3.93,3.69,3.74,270222,38.8,39.3,36.9,37.4,27022.2,0.0,1.0
2022-02-02,3.64,3.91,3.63,3.85,159356,36.4,39.1,36.3,38.5,15935.6,0.0,1.0
2022-02-03,3.39,3.645,3.28,3.62,1039377,33.9,36.45,32.8,36.2,103937.7,0.0,1.0
2022-02-04,3.25,3.43,3.25,3.35,234043,32.5,34.3,32.5,33.5,23404.3,0.0,1.0
2022-02-07,3.26,3.35,3.19,3.31,299407,32.6,33.5,31.9,33.1,29940.7,0.0,1.0
2022-02-08,3.25,3.4,3.2,3.26,229134,32.5,34.0,32.0,32.6,22913.4,0.0,1.0
2022-02-09,3.24,3.28,3.05,3.28,1065340,32.4,32.8,30.5,32.8,106534,0.0,1.0
2022-02-10,3.25,3.45,3.1579,3.2,523856,32.5,34.5,31.579,32.0,52385.6,0.0,1.0
2022-02-11,3.32,3.44,3.21,3.25,260106,33.2,34.4,32.1,32.5,26010.6,0.0,1.0
2022-02-14,3.33,3.3889,3.26,3.3,121196,33.3,33.889,32.6,33.0,12119.6,0.0,1.0
2022-02-15,3.44,3.5,3.3401,3.37,404505,34.4,35.0,33.401,33.7,40450.5,0.0,1.0
2022-02-16,3.59,3.64,3.41,3.41,310603,35.9,36.4,34.1,34.1,31060.3,0.0,1.0
2022-02-17,3.54,3.63,3.45,3.52,217620,35.4,36.3,34.5,35.2,21762,0.0,1.0
2022-02-18,3.65,3.67,3.5,3.5,257056,36.5,36.7,35.0,35.0,25705.6,0.0,1.0
2022-02-22,3.36,3.69,3.28,3.66,274681,33.6,36.9,32.8,36.6,27468.1,0.0,1.0
2022-02-23,3.28,3.41,3.25,3.41,206268,32.8,34.1,32.5,34.1,20626.8,0.0,1.0
2022-02-24,3.26,3.33,3.03,3.2,394966,32.6,33.3,30.3,32.0,39496.6,0.0,1.0
2022-02-25,3.31,3.39,3.23,3.3,175502,33.1,33.9,32.3,33.0,17550.2,0.0,1.0
2022-02-28,3.24,3.34,3.2,3.27,155727,32.4,33.4,32.0,32.7,15572.7,0.0,1.0
2022-03-01,3.19,3.3,3.04,3.25,289818,31.9,33.0,30.4,32.5,28981.8,0.0,1.0
2022-03-02,3.25,3.37,3.16,3.16,490721,32.5,33.7,31.6,31.6,49072.1,0.0,1.0
2022-03-03,3.57,3.61,3.32,3.38,526249,35.7,36.1,33.2,33.8,52624.9,0.0,1.0
2022-03-04,3.24,3.56,3.2,3.51,558775,32.4,35.6,32.0,35.1,55877.5,0.0,1.0
2022-03-07,3.01,3.27,2.97,3.25,466932,30.1,32.7,29.7,32.5,46693.2,0.0,1.0
2022-03-08,2.96,3.15,2.9,3.01,393515,29.6,31.5,29.0,30.1,39351.5,0.0,1.0
2022-03-09,3.13,3.22,3.0,3.04,252786,31.3,32.2,30.0,30.4,25278.6,0.0,1.0
2022-03-10,3.15,3.2,3.0,3.06,230607,31.5,32.0,30.0,30.6,23060.7,0.0,1.0
2022-03-11,2.9,3.15,2.9,3.15,314208,29.0,31.5,29.0,31.5,31420.8,0.0,1.0
2022-03-14,2.99,3.01,2.86,2.9,247171,29.9,30.1,28.6,29.0,24717.1,0.0,1.0
2022-03-15,3.07,3.1,2.97,3.02,322848,30.7,31.0,29.7,30.2,32284.8,0.0,1.0
2022-03-16,3.23,3.41,3.08,3.08,570129,32.3,34.1,30.8,30.8,57012.9,0.0,1.0
2022-03-17,3.29,3.34,3.16,3.19,177863,32.9,33.4,31.6,31.9,17786.3,0.0,1.0
2022-03-18,3.32,3.47,3.21,3.25,333496,33.2,34.7,32.1,32.5,33349.6,0.0,1.0
2022-03-21,3.13,3.36,3.115,3.33,320083,31.3,33.6,31.15,33.3,32008.3,0.0,1.0
2022-03-22,3.24,3.32,3.14,3.17,265545,32.4,33.2,31.4,31.7,26554.5,0.0,1.0
2022-03-23,3.14,3.21,3.04,3.17,354668,31.4,32.1,30.4,31.7,35466.8,0.0,1.0
2022-03-24,3.15,3.18,3.04,3.12,247589,31.5,31.8,30.4,31.2,24758.9,0.0,1.0
2022-03-25,3.05,3.2,3.04,3.13,157908,30.5,32.0,30.4,31.3,15790.8,0.0,1.0
2022-03-28,3.06,3.13,3.0,3.08,215393,30.6,31.3,30.0,30.8,21539.3,0.0,1.0
2022-03-29,3.12,3.27,3.05,3.11,239425,31.2,32.7,30.5,31.1,23942.5,0.0,1.0
2022-03-30,3.1,3.23,3.07,3.09,191222,31.0,32.3,30.7,30.9,19122.2,0.0,1.0
2022-03-31,3.04,3.17,3.04,3.12,183732,30.4,31.7,30.4,31.2,18373.2,0.0,1.0
2022-04-01,3.07,3.09,2.99,3.09,244323,30.7,30.9,29.9,30.9,24432.3,0.0,1.0
2022-04-04,3.15,3.19,2.95,3.0,275017,31.5,31.9,29.5,30.0,27501.7,0.0,1.0
2022-04-05,3.02,3.29,3.02,3.16,438053,30.2,32.9,30.2,31.6,43805.3,0.0,1.0
2022-04-06,2.77,3.04,2.74,3.03,436210,27.7,30.4,27.4,30.3,43621,0.0,1.0
2022-04-07,2.62,2.8047,2.55,2.8,336672,26.2,28.047,25.5,28.0,33667.2,0.0,1.0
2022-04-08,2.54,2.66,2.52,2.62,198411,25.4,26.6,25.2,26.2,19841.1,0.0,1.0
2022-04-11,2.64,2.66,2.5,2.54,238792,26.4,26.6,25.0,25.4,23879.2,0.0,1.0
2022-04-12,2.58,2.77,2.56,2.67,107462,25.8,27.7,25.6,26.7,10746.2,0.0,1.0
2022-04-13,2.69,2.71,2.55,2.56,211824,26.9,27.1,25.5,25.6,21182.4,0.0,1.0
2022-04-14,2.63,2.75,2.57,2.69,115839,26.3,27.5,25.7,26.9,11583.9,0.0,1.0
2022-04-18,2.56,2.66,2.515,2.66,106898,25.6,26.6,25.15,26.6,10689.8,0.0,1.0
2022-04-19,2.46,2.59,2.44,2.59,692587,24.6,25.9,24.4,25.9,69258.7,0.0,1.0
2022-04-20,2.51,2.54,2.43,2.44,103074,25.1,25.4,24.3,24.4,10307.4,0.0,1.0
2022-04-21,2.42,2.53,2.39,2.49,129521,24.2,25.3,23.9,24.9,12952.1,0.0,1.0
2022-04-22,2.41,2.49,2.37,2.42,118583,24.1,24.9,23.7,24.2,11858.3,0.0,1.0
2022-04-25,2.49,2.495,2.32,2.42,114134,24.9,24.95,23.2,24.2,11413.4,0.0,1.0
2022-04-26,2.43,2.54,2.42,2.49,137357,24.3,25.4,24.2,24.9,13735.7,0.0,1.0
2022-04-27,2.37,2.47,2.35,2.43,204592,23.7,24.7,23.5,24.3,20459.2,0.0,1.0
2022-04-28,2.42,2.42,2.29,2.4,224110,24.2,24.2,22.9,24.0,22411,0.0,1.0
2022-04-29,2.26,2.45,2.26,2.43,131160,22.6,24.5,22.6,24.3,13116,0.0,1.0
2022-05-02,2.27,2.3,2.23,2.25,173008,22.7,23.0,22.3,22.5,17300.8,0.0,1.0
2022-05-03,2.4,2.5,2.25,2.29,260849,24.0,25.0,22.5,22.9,26084.9,0.0,1.0
2022-05-04,2.48,2.51,2.34,2.42,118091,24.8,25.1,23.4,24.2,11809.1,0.0,1.0
2022-05-05,2.54,2.62,2.4,2.46,321281,25.4,26.2,24.0,24.6,32128.1,0.0,1.0
2022-05-06,2.49,2.59,2.45,2.47,308087,24.9,25.9,24.5,24.7,30808.7,0.0,1.0
2022-05-09,2.46,2.51,2.395,2.49,257139,24.6,25.1,23.95,24.9,25713.9,0.0,1.0
2022-05-10,2.29,2.41,2.13,2.23,510647,22.9,24.1,21.3,22.3,51064.7,0.0,1.0
2022-05-11,2.36,2.5,2.24,2.32,336727,23.6,25.0,22.4,23.2,33672.7,0.0,1.0
2022-05-12,2.34,2.39,2.23,2.29,437910,23.4,23.9,22.3,22.9,43791,0.0,1.0
2022-05-13,2.37,2.39,2.3,2.35,473147,23.7,23.9,23.0,23.5,47314.7,0.0,1.0
2022-05-16,2.29,2.39,2.285,2.39,181723,22.9,23.9,22.85,23.9,18172.3,0.0,1.0
2022-05-17,2.52,2.54,2.29,2.31,358274,25.2,25.4,22.9,23.1,35827.4,0.0,1.0
2022-05-18,2.43,2.53,2.34,2.49,243179,24.3,25.3,23.4,24.9,24317.9,0.0,1.0
2022-05-19,2.4,2.515,2.395,2.45,204509,24.0,25.15,23.95,24.5,20450.9,0.0,1.0
2022-05-20,2.42,2.49,2.345,2.45,134311,24.2,24.9,23.45,24.5,13431.1,0.0,1.0
2022-05-23,2.44,2.53,2.3868,2.42,147907,24.4,25.3,23.868,24.2,14790.7,0.0,1.0
2022-05-24,2.44,2.46,2.3384,2.44,111867,24.4,24.6,23.384,24.4,11186.7,0.0,1.0
2022-05-25,2.49,2.51,2.4,2.4,128373,24.9,25.1,24.0,24.0,12837.3,0.0,1.0
2022-05-26,2.55,2.64,2.5,2.55,414458,25.5,26.4,25.0,25.5,41445.8,0.0,1.0
2022-05-27,2.51,2.645,2.48,2.59,256546,25.1,26.45,24.8,25.9,25654.6,0.0,1.0
2022-05-31,2.42,2.48,2.39,2.43,205522,24.2,24.8,23.9,24.3,20552.2,0.0,1.0
2022-06-01,2.4,2.47,2.37,2.38,157295,24.0,24.7,23.7,23.8,15729.5,0.0,1.0
2022-06-02,2.33,2.39,2.27,2.33,267150,23.3,23.9,22.7,23.3,26715,0.0,1.0
2022-06-03,2.36,2.37,2.265,2.27,430923,23.6,23.7,22.65,22.7,43092.3,0.0,1.0
2022-06-06,2.06,2.29,2.015,2.28,964334,20.6,22.9,20.15,22.8,96433.4,0.0,1.0
2022-06-07,2.15,2.36,2.085,2.18,696443,21.5,23.6,20.85,21.8,69644.3,0.0,1.0
2022-06-08,2.17,2.2,2.08,2.19,474811,21.7,22.0,20.8,21.9,47481.1,0.0,1.0
2022-06-09,2.1,2.2,2.08,2.15,564124,21.0,22.0,20.8,21.5,56412.4,0.0,1.0
2022-06-10,1.99,2.06,1.98,2.01,262729,19.9,20.6,19.8,20.1,26272.9,0.0,1.0
2022-06-13,1.93,1.99,1.87,1.91,439488,19.3,19.9,18.7,19.1,43948.8,0.0,1.0
2022-06-14,1.89,1.99,1.85,1.92,273183,18.9,19.9,18.5,19.2,27318.3,0.0,1.0
2022-06-15,1.85,1.92,1.8,1.9,298032,18.5,19.2,18.0,19.0,29803.2,0.0,1.0
2022-06-16,1.76,1.83,1.76,1.83,400360,17.6,18.3,17.6,18.3,40036,0.0,1.0
2022-06-17,1.8,1.83,1.74,1.83,417396,18.0,18.3,17.4,18.3,41739.6,0.0,1.0
2022-06-21,1.81,1.98,1.81,1.84,485523,18.1,19.8,18.1,18.4,48552.3,0.0,1.0
2022-06-22,1.74,1.86,1.74,1.81,376151,17.4,18.6,17.4,18.1,37615.1,0.0,1.0
2022-06-23,1.76,1.805,1.71,1.74,291396,17.6,18.05,17.1,17.4,29139.6,0.0,1.0
2022-06-24,1.73,1.905,1.71,1.74,2056627,17.3,19.05,17.1,17.4,205662.7,0.0,1.0
2022-06-27,1.66,1.82,1.66,1.75,375737,16.6,18.2,16.6,17.5,37573.7,0.0,1.0
2022-06-28,1.62,1.76,1.61,1.67,262876,16.2,17.6,16.1,16.7,26287.6,0.0,1.0
2022-06-29,1.61,1.64,1.55,1.6,322918,16.1,16.4,15.5,16.0,32291.8,0.0,1.0
2022-06-30,1.57,1.64,1.53,1.62,181451,15.7,16.4,15.3,16.2,18145.1,0.0,1.0
2022-07-01,1.71,1.72,1.54,1.58,278762,17.1,17.2,15.4,15.8,27876.2,0.0,1.0
2022-07-05,1.61,1.735,1.6,1.7,403625,16.1,17.35,16.0,17.0,40362.5,0.0,1.0
2022-07-06,1.7,1.74,1.595,1.6,414647,17.0,17.4,15.95,16.0,41464.7,0.0,1.0
2022-07-07,1.85,1.9,1.72,1.73,408574,18.5,19.0,17.2,17.3,40857.4,0.0,1.0
2022-07-08,1.82,1.87,1.73,1.84,230740,18.2,18.7,17.3,18.4,23074,0.0,1.0
2022-07-11,1.75,1.86,1.69,1.81,225225,17.5,18.6,16.9,18.1,22522.5,0.0,1.0
2022-07-12,1.77,1.79,1.695,1.76,238646,17.7,17.9,16.95,17.6,23864.6,0.0,1.0
2022-07-13,1.78,1.8,1.7074,1.77,71664,17.8,18.0,17.074,17.7,7166.4,0.0,1.0
2022-07-14,1.74,1.77,1.6414,1.75,193459,17.4,17.7,16.414,17.5,19345.9,0.0,1.0
2022-07-15,1.71,1.79,1.68,1.78,64584,17.1,17.9,16.8,17.8,6458.4,0.0,1.0
2022-07-18,1.67,1.7426,1.67,1.7,70135,16.7,17.426,16.7,17.0,7013.5,0.0,1.0
2022-07-19,1.71,1.78,1.655,1.68,135201,17.1,17.8,16.55,16.8,13520.1,0.0,1.0
2022-07-20,1.74,1.74,1.68,1.7,225066,17.4,17.4,16.8,17.0,22506.6,0.0,1.0
2022-07-21,1.69,1.76,1.66,1.76,141636,16.9,17.6,16.6,17.6,14163.6,0.0,1.0
2022-07-22,1.62,1.74,1.6,1.74,156453,16.2,17.4,16.0,17.4,15645.3,0.0,1.0
2022-07-25,1.6,1.63,1.53,1.62,289855,16.0,16.3,15.3,16.2,28985.5,0.0,1.0
2022-07-26,1.64,1.68,1.57,1.61,234367,16.4,16.8,15.7,16.1,23436.7,0.0,1.0
2022-07-27,1.67,1.69,1.6,1.63,395321,16.7,16.9,16.0,16.3,39532.1,0.0,1.0
2022-07-28,1.75,1.76,1.63,1.67,419277,17.5,17.6,16.3,16.7,41927.7,0.0,1.0
2022-07-29,1.77,1.79,1.7,1.73,426204,17.7,17.9,17.0,17.3,42620.4,0.0,1.0
2022-08-01,1.87,1.92,1.67,1.77,290067,18.7,19.2,16.7,17.7,29006.7,0.0,1.0
2022-08-02,1.92,1.95,1.77,1.89,466166,19.2,19.5,17.7,18.9,46616.6,0.0,1.0
2022-08-03,2.0,2.13,1.89,1.95,548421,20.0,21.3,18.9,19.5,54842.1,0.0,1.0
2022-08-04,1.97,2.09,1.91,1.99,167588,19.7,20.9,19.1,19.9,16758.8,0.0,1.0
2022-08-05,1.79,1.8,1.6,1.67,934221,17.9,18.0,16.0,16.7,93422.1,0.0,1.0
2022-08-08,1.62,1.84,1.6,1.8,420594,16.2,18.4,16.0,18.0,42059.4,0.0,1.0
2022-08-09,1.62,1.66,1.61,1.66,236047,16.2,16.6,16.1,16.6,23604.7,0.0,1.0
2022-08-10,1.58,1.64,1.53,1.64,284782,15.8,16.4,15.3,16.4,28478.2,0.0,1.0
2022-08-11,1.74,1.74,1.57,1.61,432504,17.4,17.4,15.7,16.1,43250.4,0.0,1.0
2022-08-12,1.69,1.78,1.69,1.75,272656,16.9,17.8,16.9,17.5,27265.6,0.0,1.0
2022-08-15,1.66,1.69,1.63,1.67,105442,16.6,16.9,16.3,16.7,10544.2,0.0,1.0
2022-08-16,1.63,1.67,1.61,1.61,172578,16.3,16.7,16.1,16.1,17257.8,0.0,1.0
2022-08-17,1.61,1.66,1.6,1.64,112946,16.1,16.6,16.0,16.4,11294.6,0.0,1.0
2022-08-18,1.61,1.61,1.59,1.61,73354,16.1,16.1,15.9,16.1,7335.4,0.0,1.0
2022-08-19,1.55,1.64,1.54,1.58,230772,15.5,16.4,15.4,15.8,23077.2,0.0,1.0
2022-08-22,1.44,1.61,1.42,1.52,326802,14.4,16.1,14.2,15.2,32680.2,0.0,1.0
2022-08-23,1.42,1.47,1.4,1.44,125990,14.2,14.7,14.0,14.4,12599,0.0,1.0
2022-08-24,1.42,1.455,1.38,1.4,197435,14.2,14.55,13.8,14.0,19743.5,0.0,1.0
2022-08-25,1.4,1.46,1.36,1.43,80891,14.0,14.6,13.6,14.3,8089.1,0.0,1.0
2022-08-26,1.36,1.38,1.34,1.38,136256,13.6,13.8,13.4,13.8,13625.6,0.0,1.0
2022-08-29,1.33,1.4,1.3,1.38,299026,13.3,14.0,13.0,13.8,29902.6,0.0,1.0
2022-08-30,1.27,1.32,1.25,1.32,254339,12.7,13.2,12.5,13.2,25433.9,0.0,1.0
2022-08-31,1.22,1.31,1.2,1.27,399360,12.2,13.1,12.0,12.7,39936,0.0,1.0
2022-09-01,1.28,1.32,1.21,1.25,197543,12.8,13.2,12.1,12.5,19754.3,0.0,1.0
2022-09-02,1.34,1.39,1.3,1.34,141331,13.4,13.9,13.0,13.4,14133.1,0.0,1.0
2022-09-06,1.3,1.39,1.29,1.33,114424,13.0,13.9,12.9,13.3,11442.4,0.0,1.0
2022-09-07,1.35,1.37,1.29,1.29,100810,13.5,13.7,12.9,12.9,10081,0.0,1.0
2022-09-08,1.35,1.38,1.3201,1.34,58839,13.5,13.8,13.201,13.4,5883.9,0.0,1.0
2022-09-09,1.39,1.41,1.35,1.35,75940,13.9,14.1,13.5,13.5,7594,0.0,1.0
2022-09-12,1.6,1.65,1.38,1.41,522061,16.0,16.5,13.8,14.1,52206.1,0.0,1.0
2022-09-13,1.56,1.65,1.5,1.56,245764,15.6,16.5,15.0,15.6,24576.4,0.0,1.0
2022-09-14,1.51,1.606,1.51,1.59,150428,15.1,16.06,15.1,15.9,15042.8,0.0,1.0
2022-09-15,1.55,1.58,1.52,1.54,92743,15.5,15.8,15.2,15.4,9274.3,0.0,1.0
2022-09-16,1.51,1.57,1.5,1.5,378115,15.1,15.7,15.0,15.0,37811.5,0.0,1.0
2022-09-19,1.54,1.5598,1.46,1.46,101343,15.4,15.598,14.6,14.6,10134.3,0.0,1.0
2022-09-20,1.52,1.54,1.5,1.53,154472,15.2,15.4,15.0,15.3,15447.2,0.0,1.0
2022-09-21,1.5,1.5327,1.5,1.5,82101,15.0,15.327,15.0,15.0,8210.1,0.0,1.0
2022-09-22,1.46,1.52,1.445,1.5,78123,14.6,15.2,14.45,15.0,7812.3,0.0,1.0
2022-09-23,1.35,1.44,1.33,1.44,101649,13.5,14.4,13.3,14.4,10164.9,0.0,1.0
2022-09-26,1.35,1.43,1.33,1.35,85641,13.5,14.3,13.3,13.5,8564.1,0.0,1.0
2022-09-27,1.45,1.49,1.35,1.35,177778,14.5,14.9,13.5,13.5,17777.8,0.0,1.0
2022-09-28,1.5,1.51,1.41,1.44,119208,15.0,15.1,14.1,14.4,11920.8,0.0,1.0
2022-09-29,1.44,1.57,1.43,1.47,249480,14.4,15.7,14.3,14.7,24948,0.0,1.0
2022-09-30,1.48,1.53,1.41,1.41,123097,14.8,15.3,14.1,14.1,12309.7,0.0,1.0
2022-10-03,1.65,1.77,1.49,1.49,164611,16.5,17.7,14.9,14.9,16461.1,0.0,1.0
2022-10-04,1.72,1.74,1.66,1.66,189634,17.2,17.4,16.6,16.6,18963.4,0.0,1.0
2022-10-05,1.61,1.71,1.6,1.65,115574,16.1,17.1,16.0,16.5,11557.4,0.0,1.0
2022-10-06,1.71,1.75,1.6,1.6,123099,17.1,17.5,16.0,16.0,12309.9,0.0,1.0
2022-10-07,1.59,1.7,1.56,1.67,150544,15.9,17.0,15.6,16.7,15054.4,0.0,1.0
2022-10-10,1.56,1.59,1.49,1.59,106772,15.6,15.9,14.9,15.9,10677.2,0.0,1.0
2022-10-11,1.52,1.6,1.5,1.53,51787,15.2,16.0,15.0,15.3,5178.7,0.0,1.0
2022-10-12,1.6,1.61,1.48,1.48,91535,16.0,16.1,14.8,14.8,9153.5,0.0,1.0
2022-10-13,1.62,1.72,1.54,1.54,182099,16.2,17.2,15.4,15.4,18209.9,0.0,1.0
2022-10-14,1.59,1.71,1.57,1.57,128003,15.9,17.1,15.7,15.7,12800.3,0.0,1.0
2022-10-17,1.68,1.71,1.59,1.59,110103,16.8,17.1,15.9,15.9,11010.3,0.0,1.0
2022-10-18,1.74,1.76,1.63,1.68,121988,17.4,17.6,16.3,16.8,12198.8,0.0,1.0
2022-10-19,1.69,1.75,1.68,1.71,135321,16.9,17.5,16.8,17.1,13532.1,0.0,1.0
2022-10-20,1.7,1.76,1.66,1.68,206744,17.0,17.6,16.6,16.8,20674.4,0.0,1.0
2022-10-21,1.68,1.75,1.68,1.75,104677,16.8,17.5,16.8,17.5,10467.7,0.0,1.0
2022-10-24,1.5,1.69,1.5,1.65,246988,15.0,16.9,15.0,16.5,24698.8,0.0,1.0
2022-10-25,1.53,1.6201,1.47,1.47,185615,15.3,16.201,14.7,14.7,18561.5,0.0,1.0
2022-10-26,1.53,1.6,1.52,1.57,126971,15.3,16.0,15.2,15.7,12697.1,0.0,1.0
2022-10-27,1.49,1.56,1.48,1.52,65178,14.9,15.6,14.8,15.2,6517.8,0.0,1.0
2022-10-28,1.55,1.59,1.48,1.48,68893,15.5,15.9,14.8,14.8,6889.3,0.0,1.0
2022-10-31,1.61,1.67,1.52,1.53,78236,16.1,16.7,15.2,15.3,7823.6,0.0,1.0
2022-11-01,1.59,1.65,1.55,1.59,76876,15.9,16.5,15.5,15.9,7687.6,0.0,1.0
2022-11-02,1.48,1.65,1.48,1.55,71429,14.8,16.5,14.8,15.5,7142.9,0.0,1.0
2022-11-03,1.46,1.51,1.46,1.47,56154,14.6,15.1,14.6,14.7,5615.4,0.0,1.0
2022-11-04,1.49,1.51,1.441,1.46,117162,14.9,15.1,14.41,14.6,11716.2,0.0,1.0
2022-11-07,1.48,1.51,1.44,1.45,120064,14.8,15.1,14.4,14.5,12006.4,0.0,1.0
2022-11-08,1.51,1.535,1.43,1.46,86094,15.1,15.35,14.3,14.6,8609.4,0.0,1.0
2022-11-09,1.37,1.65,1.35,1.61,358710,13.7,16.5,13.5,16.1,35871,0.0,1.0
2022-11-10,1.46,1.5,1.4,1.45,118453,14.6,15.0,14.0,14.5,11845.3,0.0,1.0
2022-11-11,1.41,1.56,1.27,1.38,496009,14.1,15.6,12.7,13.8,49600.9,0.0,1.0
2022-11-14,1.39,1.44,1.37,1.42,150612,13.9,14.4,13.7,14.2,15061.2,0.0,1.0
2022-11-15,1.44,1.4546,1.39,1.39,78434,14.4,14.546,13.9,13.9,7843.4,0.0,1.0
2022-11-16,1.47,1.49,1.39,1.4,66130,14.7,14.9,13.9,14.0,6613,0.0,1.0
2022-11-17,1.5,1.51,1.4,1.43,69080,15.0,15.1,14.0,14.3,6908,0.0,1.0
2022-11-18,1.57,1.58,1.53,1.55,72748,15.7,15.8,15.3,15.5,7274.8,0.0,1.0
2022-11-21,1.56,1.59,1.531,1.55,123610,15.6,15.9,15.31,15.5,12361,0.0,1.0
2022-11-22,1.5,1.59,1.47,1.55,117435,15.0,15.9,14.7,15.5,11743.5,0.0,1.0
2022-11-23,1.4,1.5,1.39,1.47,503718,14.0,15.0,13.9,14.7,50371.8,0.0,1.0
2022-11-25,1.41,1.41,1.31,1.38,262238,14.1,14.1,13.1,13.8,26223.8,0.0,1.0
2022-11-28,1.4,1.445,1.38,1.38,101732,14.0,14.45,13.8,13.8,10173.2,0.0,1.0
2022-11-29,1.3,1.39,1.3,1.3,209115,13.0,13.9,13.0,13.0,20911.5,0.0,1.0
2022-11-30,1.37,1.39,1.26,1.28,84749,13.7,13.9,12.6,12.8,8474.9,0.0,1.0
2022-12-01,1.37,1.4,1.35,1.35,83588,13.7,14.0,13.5,13.5,8358.8,0.0,1.0
2022-12-02,1.39,1.41,1.3,1.3,83822,13.9,14.1,13.0,13.0,8382.2,0.0,1.0
2022-12-05,1.3,1.39,1.28,1.36,191222,13.0,13.9,12.8,13.6,19122.2,0.0,1.0
2022-12-06,1.2,1.34,1.2,1.3,152868,12.0,13.4,12.0,13.0,15286.8,0.0,1.0
2022-12-07,1.47,1.49,1.2,1.22,1032123,14.7,14.9,12.0,12.2,103212.3,0.0,1.0
2022-12-08,1.42,1.485,1.38,1.45,214731,14.2,14.85,13.8,14.5,21473.1,0.0,1.0
2022-12-09,1.41,1.49,1.41,1.42,108012,14.1,14.9,14.1,14.2,10801.2,0.0,1.0
2022-12-12,1.39,1.47,1.39,1.39,116282,13.9,14.7,13.9,13.9,11628.2,0.0,1.0
2022-12-13,1.34,1.48,1.34,1.42,304225,13.4,14.8,13.4,14.2,30422.5,0.0,1.0
2022-12-14,1.33,1.37,1.33,1.34,103553,13.3,13.7,13.3,13.4,10355.3,0.0,1.0
2022-12-15,1.34,1.3599,1.3,1.32,141160,13.4,13.599,13.0,13.2,14116,0.0,1.0
2022-12-16,1.34,1.38,1.31,1.32,302073,13.4,13.8,13.1,13.2,30207.3,0.0,1.0
2022-12-19,1.32,1.35,1.32,1.33,59008,13.2,13.5,13.2,13.3,5900.8,0.0,1.0
2022-12-20,1.3,1.34,1.3,1.31,52085,13.0,13.4,13.0,13.1,5208.5,0.0,1.0
2022-12-21,1.31,1.33,1.3,1.3,88693,13.1,13.3,13.0,13.0,8869.3,0.0,1.0
2022-12-22,1.3,1.33,1.28,1.3,132287,13.0,13.3,12.8,13.0,13228.7,0.0,1.0
2022-12-23,1.29,1.32,1.26,1.32,90094,12.9,13.2,12.6,13.2,9009.4,0.0,1.0
2022-12-27,1.27,1.28,1.25,1.28,124120,12.7,12.8,12.5,12.8,12412,0.0,1.0
2022-12-28,1.25,1.3,1.25,1.26,66412,12.5,13.0,12.5,12.6,6641.2,0.0,1.0
2022-12-29,1.28,1.3,1.27,1.29,99884,12.8,13.0,12.7,12.9,9988.4,0.0,1.0
2022-12-30,1.27,1.2999,1.25,1.25,86859,12.7,12.999,12.5,12.5,8685.9,0.0,1.0
2023-01-03,1.31,1.33,1.25,1.26,116363,13.1,13.3,12.5,12.6,11636.3,0.0,1.0
2023-01-04,1.32,1.35,1.3,1.3,21928,13.2,13.5,13.0,13.0,2192.8,0.0,1.0
2023-01-05,1.39,1.4,1.3,1.3,125170,13.9,14.0,13.0,13.0,12517,0.0,1.0
2023-01-06,1.43,1.4532,1.38,1.39,75355,14.3,14.532,13.8,13.9,7535.5,0.0,1.0
2023-01-09,1.43,1.45,1.41,1.41,65799,14.3,14.5,14.1,14.1,6579.9,0.0,1.0
2023-01-10,1.43,1.46,1.41,1.41,86713,14.3,14.6,14.1,14.1,8671.3,0.0,1.0
2023-01-11,1.47,1.49,1.41,1.44,67222,14.7,14.9,14.1,14.4,6722.2,0.0,1.0
2023-01-12,1.55,1.56,1.46,1.46,73457,15.5,15.6,14.6,14.6,7345.7,0.0,1.0
2023-01-13,1.57,1.58,1.53,1.53,99501,15.7,15.8,15.3,15.3,9950.1,0.0,1.0
2023-01-17,1.66,1.68,1.561,1.57,106261,16.6,16.8,15.61,15.7,10626.1,0.0,1.0
2023-01-18,1.66,1.69,1.64,1.64,52120,16.6,16.9,16.4,16.4,5212,0.0,1.0
2023-01-19,1.69,1.7,1.6,1.62,67016,16.9,17.0,16.0,16.2,6701.6,0.0,1.0
2023-01-20,1.74,1.75,1.68,1.7,61162,17.4,17.5,16.8,17.0,6116.2,0.0,1.0
2023-01-23,1.77,1.83,1.71,1.71,88289,17.7,18.3,17.1,17.1,8828.9,0.0,1.0
2023-01-24,1.76,1.82,1.74,1.78,71534,17.6,18.2,17.4,17.8,7153.4,0.0,1.0
2023-01-25,1.81,1.8182,1.73,1.77,48395,18.1,18.182,17.3,17.7,4839.5,0.0,1.0
2023-01-26,1.8,1.83,1.78,1.83,71753,18.0,18.3,17.8,18.3,7175.3,0.0,1.0
2023-01-27,1.9,1.92,1.77,1.77,84596,19.0,19.2,17.7,17.7,8459.6,0.0,1.0
2023-01-30,1.83,1.95,1.82,1.87,82950,18.3,19.5,18.2,18.7,8295,0.0,1.0
2023-01-31,1.76,1.8,1.76,1.76,108124,17.6,18.0,17.6,17.6,10812.4,0.0,1.0
2023-02-01,1.75,1.78,1.74,1.75,44390,17.5,17.8,17.4,17.5,4439,0.0,1.0
2023-02-02,1.78,1.95,1.74,1.75,344900,17.8,19.5,17.4,17.5,34490,0.0,1.0
2023-02-03,1.72,1.78,1.71,1.78,81733,17.2,17.8,17.1,17.8,8173.3,0.0,1.0
2023-02-06,1.64,1.7162,1.6,1.7,119987,16.4,17.162,16.0,17.0,11998.7,0.0,1.0
2023-02-07,1.67,1.691,1.6,1.6,51790,16.7,16.91,16.0,16.0,5179,0.0,1.0
2023-02-08,1.64,1.68,1.57,1.63,112781,16.4,16.8,15.7,16.3,11278.1,0.0,1.0
2023-02-09,1.61,1.6879,1.6,1.64,39057,16.1,16.879,16.0,16.4,3905.7,0.0,1.0
2023-02-10,1.61,1.66,1.6,1.65,25299,16.1,16.6,16.0,16.5,2529.9,0.0,1.0
2023-02-13,1.63,1.63,1.59,1.63,39925,16.3,16.3,15.9,16.3,3992.5,0.0,1.0
2023-02-14,1.62,1.65,1.59,1.59,40598,16.2,16.5,15.9,15.9,4059.8,0.0,1.0
2023-02-15,1.62,1.655,1.61,1.61,117052,16.2,16.55,16.1,16.1,11705.2,0.0,1.0
2023-02-16,1.6,1.635,1.58,1.6,28869,16.0,16.35,15.8,16.0,2886.9,0.0,1.0
2023-02-17,1.55,1.62,1.55,1.59,58731,15.5,16.2,15.5,15.9,5873.1,0.0,1.0
2023-02-21,1.5,1.5806,1.5,1.52,60781,15.0,15.806,15.0,15.2,6078.1,0.0,1.0
2023-02-22,1.52,1.58,1.49,1.49,62790,15.2,15.8,14.9,14.9,6279,0.0,1.0
2023-02-23,1.5,1.55,1.485,1.51,59823,15.0,15.5,14.85,15.1,5982.3,0.0,1.0
2023-02-24,1.48,1.5239,1.48,1.49,47778,14.8,15.239,14.8,14.9,4777.8,0.0,1.0
2023-02-27,1.46,1.521,1.46,1.48,48677,14.6,15.21,14.6,14.8,4867.7,0.0,1.0
2023-02-28,1.46,1.53,1.44,1.44,46869,14.6,15.3,14.4,14.4,4686.9,0.0,1.0
2023-03-01,1.48,1.52,1.46,1.46,38908,14.8,15.2,14.6,14.6,3890.8,0.0,1.0
2023-03-02,1.5,1.54,1.48,1.48,20229,15.0,15.4,14.8,14.8,2022.9,0.0,1.0
2023-03-03,1.51,1.55,1.49,1.49,40437,15.1,15.5,14.9,14.9,4043.7,0.0,1.0
2023-03-06,1.55,1.57,1.48,1.48,29588,15.5,15.7,14.8,14.8,2958.8,0.0,1.0
2023-03-07,1.51,1.58,1.51,1.53,94361,15.1,15.8,15.1,15.3,9436.1,0.0,1.0
2023-03-08,1.58,1.6,1.54,1.54,53405,15.8,16.0,15.4,15.4,5340.5,0.0,1.0
2023-03-09,1.53,1.6,1.52,1.585,33140,15.3,16.0,15.2,15.85,3314,0.0,1.0
2023-03-10,1.46,1.54,1.46,1.54,119354,14.6,15.4,14.6,15.4,11935.4,0.0,1.0
2023-03-13,1.45,1.48,1.4169,1.42,55883,14.5,14.8,14.169,14.2,5588.3,0.0,1.0
2023-03-14,1.44,1.55,1.38,1.38,50332,14.4,15.5,13.8,13.8,5033.2,0.0,1.0
2023-03-15,1.36,1.48,1.36,1.4,168141,13.6,14.8,13.6,14.0,16814.1,0.0,1.0
2023-03-16,1.37,1.41,1.35,1.35,82424,13.7,14.1,13.5,13.5,8242.4,0.0,1.0
2023-03-17,1.34,1.41,1.34,1.35,137671,13.4,14.1,13.4,13.5,13767.1,0.0,1.0
2023-03-20,1.35,1.4,1.34,1.34,65748,13.5,14.0,13.4,13.4,6574.8,0.0,1.0
2023-03-21,1.45,1.5,1.39,1.4,66030,14.5,15.0,13.9,14.0,6603,0.0,1.0
2023-03-22,1.36,1.45,1.35,1.45,44078,13.6,14.5,13.5,14.5,4407.8,0.0,1.0
2023-03-23,1.35,1.42,1.34,1.42,50684,13.5,14.2,13.4,14.2,5068.4,0.0,1.0
2023-03-24,1.28,1.38,1.28,1.33,131068,12.8,13.8,12.8,13.3,13106.8,0.0,1.0
2023-03-27,1.25,1.31,1.25,1.27,71886,12.5,13.1,12.5,12.7,7188.6,0.0,1.0
2023-03-28,1.23,1.29,1.22,1.25,59185,12.3,12.9,12.2,12.5,5918.5,0.0,1.0
2023-03-29,1.2,1.26,1.2,1.26,64468,12.0,12.6,12.0,12.6,6446.8,0.0,1.0
2023-03-30,1.22,1.23,1.22,1.22,40639,12.2,12.3,12.2,12.2,4063.9,0.0,1.0
2023-03-31,1.24,1.25,1.19,1.22,80404,12.4,12.5,11.9,12.2,8040.4,0.0,1.0
2023-04-03,1.24,1.3,1.23,1.23,72521,12.4,13.0,12.3,12.3,7252.1,0.0,1.0
2023-04-04,1.29,1.33,1.2,1.23,205047,12.9,13.3,12.0,12.3,20504.7,0.0,1.0
2023-04-05,1.48,1.68,1.39,1.45,1444736,14.8,16.8,13.9,14.5,144473.6,0.0,1.0
2023-04-06,1.93,2.2502,1.73,1.74,26746625,19.3,22.502,17.3,17.4,2674662.5,0.0,1.0
2023-04-10,1.98,2.03,1.78,1.9,1579674,19.8,20.3,17.8,19.0,157967.4,0.0,1.0
2023-04-11,1.81,1.9781,1.75,1.95,693955,18.1,19.781,17.5,19.5,69395.5,0.0,1.0
2023-04-12,2.01,2.01,1.8,1.8,368821,20.1,20.1,18.0,18.0,36882.1,0.0,1.0
2023-04-13,1.84,1.99,1.8,1.99,199418,18.4,19.9,18.0,19.9,19941.8,0.0,1.0
2023-04-14,1.83,1.8705,1.78,1.83,219269,18.3,18.705,17.8,18.3,21926.9,0.0,1.0
2023-04-17,1.9,1.92,1.7201,1.79,219831,19.0,19.2,17.201,17.9,21983.1,0.0,1.0
2023-04-18,1.76,1.84,1.7019,1.77,195123,17.6,18.4,17.019,17.7,19512.3,0.0,1.0
2023-04-19,1.69,1.78,1.66,1.71,122183,16.9,17.8,16.6,17.1,12218.3,0.0,1.0
2023-04-20,1.68,1.795,1.66,1.67,72498,16.8,17.95,16.6,16.7,7249.8,0.0,1.0
2023-04-21,1.68,1.73,1.65,1.65,69166,16.8,17.3,16.5,16.5,6916.6,0.0,1.0
2023-04-24,1.66,1.7,1.63,1.7,63393,16.6,17.0,16.3,17.0,6339.3,0.0,1.0
2023-04-25,1.68,1.7163,1.63,1.63,72297,16.8,17.163,16.3,16.3,7229.7,0.0,1.0
2023-04-26,1.63,1.69,1.61,1.64,97483,16.3,16.9,16.1,16.4,9748.3,0.0,1.0
2023-04-27,1.66,1.67,1.59,1.6,62933,16.6,16.7,15.9,16.0,6293.3,0.0,1.0
2023-04-28,1.63,1.7,1.61,1.62,70269,16.3,17.0,16.1,16.2,7026.9,0.0,1.0
2023-05-01,1.68,1.7,1.585,1.59,87533,16.8,17.0,15.85,15.9,8753.3,0.0,1.0
2023-05-02,1.63,1.7,1.6,1.7,77263,16.3,17.0,16.0,17.0,7726.3,0.0,1.0
2023-05-03,1.61,1.65,1.55,1.59,140357,16.1,16.5,15.5,15.9,14035.7,0.0,1.0
2023-05-04,1.61,1.67,1.55,1.59,177571,16.1,16.7,15.5,15.9,17757.1,0.0,1.0
2023-05-05,1.58,1.655,1.56,1.61,95389,15.8,16.55,15.6,16.1,9538.9,0.0,1.0
2023-05-08,1.6,1.72,1.55,1.55,104186,16.0,17.2,15.5,15.5,10418.6,0.0,1.0
2023-05-09,1.7,1.72,1.61,1.66,92109,17.0,17.2,16.1,16.6,9210.9,0.0,1.0
2023-05-10,1.59,1.75,1.51,1.68,197632,15.9,17.5,15.1,16.8,19763.2,0.0,1.0
2023-05-11,1.5,1.56,1.5,1.55,58379,15.0,15.6,15.0,15.5,5837.9,0.0,1.0
2023-05-12,1.37,1.4999,1.34,1.47,94883,13.7,14.999,13.4,14.7,9488.3,0.0,1.0
2023-05-15,1.42,1.42,1.332,1.4,129404,14.2,14.2,13.32,14.0,12940.4,0.0,1.0
2023-05-16,1.34,1.42,1.34,1.42,46026,13.4,14.2,13.4,14.2,4602.6,0.0,1.0
2023-05-17,1.39,1.39,1.32,1.32,121571,13.9,13.9,13.2,13.2,12157.1,0.0,1.0
2023-05-18,1.35,1.41,1.32,1.41,60508,13.5,14.1,13.2,14.1,6050.8,0.0,1.0
2023-05-19,1.37,1.41,1.35,1.37,71211,13.7,14.1,13.5,13.7,7121.1,0.0,1.0
2023-05-22,1.53,1.56,1.39,1.4,132612,15.3,15.6,13.9,14.0,13261.2,0.0,1.0
2023-05-23,1.6,1.61,1.473,1.52,118187,16.0,16.1,14.73,15.2,11818.7,0.0,1.0
2023-05-24,1.53,1.58,1.51,1.51,88765,15.3,15.8,15.1,15.1,8876.5,0.0,1.0
2023-05-25,1.52,1.54,1.48,1.53,35086,15.2,15.4,14.8,15.3,3508.6,0.0,1.0
2023-05-26,1.59,1.61,1.48,1.48,56692,15.9,16.1,14.8,14.8,5669.2,0.0,1.0
2023-05-30,1.59,1.61,1.5586,1.56,66693,15.9,16.1,15.586,15.6,6669.3,0.0,1.0
2023-05-31,1.42,1.59,1.37,1.55,220684,14.2,15.9,13.7,15.5,22068.4,0.0,1.0
2023-06-01,1.49,1.5,1.3915,1.42,43087,14.9,15.0,13.915,14.2,4308.7,0.0,1.0
2023-06-02,1.51,1.56,1.45,1.48,183345,15.1,15.6,14.5,14.8,18334.5,0.0,1.0
2023-06-05,1.7,1.7,1.48,1.48,142700,17.0,17.0,14.8,14.8,14270,0.0,1.0
2023-06-06,1.75,1.75,1.59,1.65,204426,17.5,17.5,15.9,16.5,20442.6,0.0,1.0
2023-06-07,1.92,1.935,1.72,1.76,420653,19.2,19.35,17.2,17.6,42065.3,0.0,1.0
2023-06-08,1.77,1.95,1.74,1.95,168416,17.7,19.5,17.4,19.5,16841.6,0.0,1.0
2023-06-09,1.76,1.84,1.72,1.73,73992,17.6,18.4,17.2,17.3,7399.2,0.0,1.0
2023-06-12,1.81,1.88,1.72,1.72,168620,18.1,18.8,17.2,17.2,16862,0.0,1.0
2023-06-13,1.79,1.85,1.75,1.8,100943,17.9,18.5,17.5,18.0,10094.3,0.0,1.0
2023-06-14,1.7,1.81,1.7,1.8,113276,17.0,18.1,17.0,18.0,11327.6,0.0,1.0
2023-06-15,1.81,1.9,1.72,1.73,168295,18.1,19.0,17.2,17.3,16829.5,0.0,1.0
2023-06-16,1.72,1.9,1.72,1.85,199136,17.2,19.0,17.2,18.5,19913.6,0.0,1.0
2023-06-20,1.79,1.82,1.66,1.66,119495,17.9,18.2,16.6,16.6,11949.5,0.0,1.0
2023-06-21,1.91,1.945,1.75,1.76,85405,19.1,19.45,17.5,17.6,8540.5,0.0,1.0
2023-06-22,1.93,1.93,1.82,1.91,107803,19.3,19.3,18.2,19.1,10780.3,0.0,1.0
2023-06-23,1.94,1.9704,1.8,1.92,2236780,19.4,19.704,18.0,19.2,223678,0.0,1.0
2023-06-26,2.03,2.04,1.85,1.9,169450,20.3,20.4,18.5,19.0,16945,0.0,1.0
2023-06-27,1.96,2.0878,1.94,2.06,120614,19.6,20.878,19.4,20.6,12061.4,0.0,1.0
2023-06-28,1.95,1.97,1.91,1.94,39812,19.5,19.7,19.1,19.4,3981.2,0.0,1.0
2023-06-29,1.92,1.98,1.91,1.94,43430,19.2,19.8,19.1,19.4,4343,0.0,1.0
2023-06-30,1.91,1.97,1.9,1.93,77886,19.1,19.7,19.0,19.3,7788.6,0.0,1.0
2023-07-03,1.98,1.98,1.86,1.86,44370,19.8,19.8,18.6,18.6,4437,0.0,1.0
2023-07-05,1.94,2.02,1.88,2.02,66104,19.4,20.2,18.8,20.2,6610.4,0.0,1.0
2023-07-06,1.85,1.92,1.82,1.88,126501,18.5,19.2,18.2,18.8,12650.1,0.0,1.0
2023-07-07,1.97,2.03,1.82,1.82,448625,19.7,20.3,18.2,18.2,44862.5,0.0,1.0
2023-07-10,2.01,2.04,1.97,2.02,84481,20.1,20.4,19.7,20.2,8448.1,0.0,1.0
2023-07-11,2.0,2.03,1.93,2.0,59340,20.0,20.3,19.3,20.0,5934,0.0,1.0
2023-07-12,2.01,2.03,1.9717,2.0,87513,20.1,20.3,19.717,20.0,8751.3,0.0,1.0
2023-07-13,2.0,2.0698,1.97,2.0,85989,20.0,20.698,19.7,20.0,8598.9,0.0,1.0
2023-07-14,1.92,2.01,1.91,1.99,66038,19.2,20.1,19.1,19.9,6603.8,0.0,1.0
2023-07-17,1.91,2.01,1.86,1.87,84786,19.1,20.1,18.6,18.7,8478.6,0.0,1.0
2023-07-18,1.9,1.95,1.87,1.91,48888,19.0,19.5,18.7,19.1,4888.8,0.0,1.0
2023-07-19,1.95,1.96,1.8991,1.9,52747,19.5,19.6,18.991,19.0,5274.7,0.0,1.0
2023-07-20,2.02,2.02,1.93,1.96,114161,20.2,20.2,19.3,19.6,11416.1,0.0,1.0
2023-07-21,1.94,2.07,1.93,2.05,67742,19.4,20.7,19.3,20.5,6774.2,0.0,1.0
2023-07-24,1.92,2.02,1.9,1.99,36704,19.2,20.2,19.0,19.9,3670.4,0.0,1.0
2023-07-25,1.99,2.02,1.92,1.93,88035,19.9,20.2,19.2,19.3,8803.5,0.0,1.0
2023-07-26,1.99,2.045,1.95,1.95,88960,19.9,20.45,19.5,19.5,8896,0.0,1.0
2023-07-27,1.93,1.98,1.91,1.96,68194,19.3,19.8,19.1,19.6,6819.4,0.0,1.0
2023-07-28,1.94,2.0,1.89,1.93,97010,19.4,20.0,18.9,19.3,9701,0.0,1.0
2023-07-31,1.99,1.99,1.93,1.93,56723,19.9,19.9,19.3,19.3,5672.3,0.0,1.0
2023-08-01,1.94,2.0,1.82,1.97,76972,19.4,20.0,18.2,19.7,7697.2,0.0,1.0
2023-08-02,1.92,1.94,1.8673,1.87,50941,19.2,19.4,18.673,18.7,5094.1,0.0,1.0
2023-08-03,2.0,2.0,1.85,1.9,143235,20.0,20.0,18.5,19.0,14323.5,0.0,1.0
2023-08-04,1.96,2.04,1.94,1.99,66545,19.6,20.4,19.4,19.9,6654.5,0.0,1.0
2023-08-07,2.01,2.0242,1.94,1.94,57663,20.1,20.242,19.4,19.4,5766.3,0.0,1.0
2023-08-08,1.97,2.05,1.93,2.0,100671,19.7,20.5,19.3,20.0,10067.1,0.0,1.0
2023-08-09,1.74,1.965,1.73,1.9,89924,17.4,19.65,17.3,19.0,8992.4,0.0,1.0
2023-08-10,1.73,1.7927,1.71,1.71,46749,17.3,17.927,17.1,17.1,4674.9,0.0,1.0
2023-08-11,1.69,1.75,1.67,1.71,69605,16.9,17.5,16.7,17.1,6960.5,0.0,1.0
2023-08-14,1.64,1.73,1.64,1.68,35712,16.4,17.3,16.4,16.8,3571.2,0.0,1.0
2023-08-15,1.64,1.7,1.6,1.6,59367,16.4,17.0,16.0,16.0,5936.7,0.0,1.0
2023-08-16,1.65,1.74,1.63,1.65,168719,16.5,17.4,16.3,16.5,16871.9,0.0,1.0
2023-08-17,1.61,1.69,1.61,1.65,74916,16.1,16.9,16.1,16.5,7491.6,0.0,1.0
2023-08-18,1.59,1.63,1.58,1.6,47514,15.9,16.3,15.8,16.0,4751.4,0.0,1.0
2023-08-21,1.58,1.63,1.58,1.6,44237,15.8,16.3,15.8,16.0,4423.7,0.0,1.0
2023-08-22,1.54,1.61,1.52,1.58,51697,15.4,16.1,15.2,15.8,5169.7,0.0,1.0
2023-08-23,1.52,1.61,1.51,1.53,69374,15.2,16.1,15.1,15.3,6937.4,0.0,1.0
2023-08-24,1.51,1.54,1.48,1.48,30720,15.1,15.4,14.8,14.8,3072,0.0,1.0
2023-08-25,1.53,1.54,1.51,1.54,42142,15.3,15.4,15.1,15.4,4214.2,0.0,1.0
2023-08-28,1.57,1.59,1.5,1.5,51106,15.7,15.9,15.0,15.0,5110.6,0.0,1.0
2023-08-29,1.59,1.61,1.575,1.59,42600,15.9,16.1,15.75,15.9,4260,0.0,1.0
2023-08-30,1.52,1.63,1.52,1.56,45498,15.2,16.3,15.2,15.6,4549.8,0.0,1.0
2023-08-31,1.42,1.54,1.41,1.49,75650,14.2,15.4,14.1,14.9,7565,0.0,1.0
2023-09-01,1.43,1.49,1.42,1.45,37837,14.3,14.9,14.2,14.5,3783.7,0.0,1.0
2023-09-05,1.38,1.45,1.38,1.45,83773,13.8,14.5,13.8,14.5,8377.3,0.0,1.0
2023-09-06,1.34,1.4182,1.31,1.38,119214,13.4,14.182,13.1,13.8,11921.4,0.0,1.0
2023-09-07,1.28,1.38,1.19,1.36,406452,12.8,13.8,11.9,13.6,40645.2,0.0,1.0
2023-09-08,1.27,1.32,1.2401,1.3,33622,12.7,13.2,12.401,13.0,3362.2,0.0,1.0
2023-09-11,1.31,1.33,1.24,1.27,70242,13.1,13.3,12.4,12.7,7024.2,0.0,1.0
2023-09-12,1.3,1.3365,1.23,1.23,71229,13.0,13.365,12.3,12.3,7122.9,0.0,1.0
2023-09-13,1.28,1.33,1.28,1.31,50077,12.8,13.3,12.8,13.1,5007.7,0.0,1.0
2023-09-14,1.32,1.33,1.27,1.27,41814,13.2,13.3,12.7,12.7,4181.4,0.0,1.0
2023-09-15,1.51,1.6,1.33,1.33,798227,15.1,16.0,13.3,13.3,79822.7,0.0,1.0
2023-09-18,1.35,1.5099,1.35,1.5,74751,13.5,15.099,13.5,15.0,7475.1,0.0,1.0
2023-09-19,1.33,1.38,1.31,1.34,17150,13.3,13.8,13.1,13.4,1715,0.0,1.0
2023-09-20,1.33,1.41,1.3,1.33,30577,13.3,14.1,13.0,13.3,3057.7,0.0,1.0
2023-09-21,1.3,1.35,1.29,1.32,38844,13.0,13.5,12.9,13.2,3884.4,0.0,1.0
2023-09-22,1.22,1.35,1.21,1.3,57752,12.2,13.5,12.1,13.0,5775.2,0.0,1.0
2023-09-25,1.22,1.29,1.21,1.22,48311,12.2,12.9,12.1,12.2,4831.1,0.0,1.0
2023-09-26,1.22,1.29,1.21,1.21,37292,12.2,12.9,12.1,12.1,3729.2,0.0,1.0
2023-09-27,1.34,1.47,1.27,1.27,130199,13.4,14.7,12.7,12.7,13019.9,0.0,1.0
2023-09-28,1.34,1.42,1.2916,1.3,74381,13.4,14.2,12.916,13.0,7438.1,0.0,1.0
2023-09-29,1.28,1.3755,1.255,1.33,42878,12.8,13.755,12.55,13.3,4287.8,0.0,1.0
2023-10-02,1.24,1.31,1.22,1.26,81104,12.4,13.1,12.2,12.6,8110.4,0.0,1.0
2023-10-03,1.2,1.25,1.2,1.21,51231,12.0,12.5,12.0,12.1,5123.1,0.0,1.0
2023-10-04,1.23,1.25,1.21,1.22,47811,12.3,12.5,12.1,12.2,4781.1,0.0,1.0
2023-10-05,1.24,1.27,1.21,1.25,89034,12.4,12.7,12.1,12.5,8903.4,0.0,1.0
2023-10-06,1.21,1.24,1.21,1.21,60467,12.1,12.4,12.1,12.1,6046.7,0.0,1.0
2023-10-09,1.16,1.22,1.16,1.2,61109,11.6,12.2,11.6,12.0,6110.9,0.0,1.0
2023-10-10,1.17,1.2,1.11,1.12,89605,11.7,12.0,11.1,11.2,8960.5,0.0,1.0
2023-10-11,1.15,1.2,1.1,1.14,113436,11.5,12.0,11.0,11.4,11343.6,0.0,1.0
2023-10-12,1.08,1.1899,1.01,1.13,92564,10.8,11.899,10.1,11.3,9256.4,0.0,1.0
2023-10-13,1.06,1.1097,1.05,1.1097,46992,10.6,11.097,10.5,11.097,4699.2,0.0,1.0
2023-10-16,1.09,1.1,1.05,1.08,52074,10.9,11.0,10.5,10.8,5207.4,0.0,1.0
2023-10-17,1.18,1.24,1.05,1.08,176351,11.8,12.4,10.5,10.8,17635.1,0.0,1.0
2023-10-18,1.08,1.2,1.06,1.16,45611,10.8,12.0,10.6,11.6,4561.1,0.0,1.0
2023-10-19,1.04,1.08,1.035,1.04,48819,10.4,10.8,10.35,10.4,4881.9,0.0,1.0
2023-10-20,1.02,1.07,1.0013,1.05,110185,10.2,10.7,10.013,10.5,11018.5,0.0,1.0
2023-10-23,1.0,1.09,1.0,1.05,162794,10.0,10.9,10.0,10.5,16279.4,0.0,1.0
2023-10-24,1.05,1.08,1.0,1.0,47945,10.5,10.8,10.0,10.0,4794.5,0.0,1.0
2023-10-25,1.03,1.045,1.03,1.03,29232,10.3,10.45,10.3,10.3,2923.2,0.0,1.0
2023-10-26,1.05,1.05,1.0,1.05,32501,10.5,10.5,10.0,10.5,3250.1,0.0,1.0
2023-10-27,1.03,1.07,1.02,1.06,33107,10.3,10.7,10.2,10.6,3310.7,0.0,1.0
2023-10-30,1.27,1.29,1.0108,1.07,288314,12.7,12.9,10.108,10.7,28831.4,0.0,1.0
2023-10-31,1.04,1.24,1.01,1.19,103607,10.4,12.4,10.1,11.9,10360.7,0.0,1.0
2023-11-01,1.01,1.07,1.0,1.07,78484,10.1,10.7,10.0,10.7,7848.4,0.0,1.0
2023-11-02,1.04,1.05,1.0,1.01,175615,10.4,10.5,10.0,10.1,17561.5,0.0,1.0
2023-11-03,1.06,1.08,1.02,1.05,117048,10.6,10.8,10.2,10.5,11704.8,0.0,1.0
2023-11-06,0.9861,1.08,0.9861,1.02,154256,9.861,10.8,9.861,10.2,15425.6,0.0,1.0
2023-11-07,1.01,1.02,0.9625,1.01,146657,10.1,10.2,9.625,10.1,14665.7,0.0,1.0
2023-11-08,0.7246,1.0,0.681,0.951,201512,7.246,10.0,6.81,9.51,20151.2,0.0,1.0
2023-11-09,0.78,0.823451,0.735,0.7513,162577,7.8,8.23451,7.35,7.513,16257.7,0.0,1.0
2023-11-10,0.7914,0.8286,0.7738,0.8,62031,7.914,8.286,7.738,8.0,6203.1,0.0,1.0
2023-11-13,0.78,0.81,0.7697,0.7697,29567,7.8,8.1,7.697,7.697,2956.7,0.0,1.0
2023-11-14,0.87,0.87,0.7901,0.85,98528,8.7,8.7,7.901,8.5,9852.8,0.0,1.0
2023-11-15,0.91,0.96,0.8251,0.85,147672,9.1,9.6,8.251,8.5,14767.2,0.0,1.0
2023-11-16,0.9481,0.98,0.907151,0.9145,77911,9.481,9.8,9.07151,9.145,7791.1,0.0,1.0
2023-11-17,0.97,1.06,0.9379,0.96,146236,9.7,10.6,9.379,9.6,14623.6,0.0,1.0
2023-11-20,0.96,1.02,0.9508,0.973,45200,9.6,10.2,9.508,9.73,4520,0.0,1.0
2023-11-21,0.9143,1.04,0.9,0.9144,50204,9.143,10.4,9.0,9.144,5020.4,0.0,1.0
2023-11-22,0.9447,0.9793,0.9143,0.9648,36672,9.447,9.793,9.143,9.648,3667.2,0.0,1.0
2023-11-24,0.9501,1.02,0.95,0.97,26212,9.501,10.2,9.5,9.7,2621.2,0.0,1.0
2023-11-27,0.953,1.02,0.9128,0.9501,46161,9.53,10.2,9.128,9.501,4616.1,0.0,1.0
2023-11-28,0.9289,0.9986,0.9002,0.9577,40229,9.289,9.986,9.002,9.577,4022.9,0.0,1.0
2023-11-29,0.9989,0.9989,0.9352,0.9352,46476,9.989,9.989,9.352,9.352,4647.6,0.0,1.0
2023-11-30,0.9173,1.0,0.9046,1.0,99747,9.173,10.0,9.046,10.0,9974.7,0.0,1.0
2023-12-01,0.9244,0.9553,0.86,0.9133,107201,9.244,9.553,8.6,9.133,10720.1,0.0,1.0
2023-12-04,0.93,0.9557,0.88,0.9196,74119,9.3,9.557,8.8,9.196,7411.9,0.0,1.0
2023-12-05,0.8602,0.9558,0.86,0.9346,91377,8.602,9.558,8.6,9.346,9137.7,0.0,1.0
2023-12-06,0.8802,0.9198,0.873,0.9005,67911,8.802,9.198,8.73,9.005,6791.1,0.0,1.0
2023-12-07,0.92,0.92,0.8788,0.8788,41706,9.2,9.2,8.788,8.788,4170.6,0.0,1.0
2023-12-08,0.91,0.9558,0.89,0.93,31874,9.1,9.558,8.9,9.3,3187.4,0.0,1.0
2023-12-11,0.8899,0.9498,0.8752,0.94,53286,8.899,9.498,8.752,9.4,5328.6,0.0,1.0
2023-12-12,0.86,0.9103,0.86,0.8602,64807,8.6,9.103,8.6,8.602,6480.7,0.0,1.0
2023-12-13,0.9906,0.9906,0.8503,0.8986,137990,9.906,9.906,8.503,8.986,13799,0.0,1.0
2023-12-14,1.02,1.1,0.9301,0.98,245125,10.2,11.0,9.301,9.8,24512.5,0.0,1.0
2023-12-15,0.9668,1.065,0.9117,1.06,183901,9.668,10.65,9.117,10.6,18390.1,0.0,1.0
2023-12-18,0.9731,1.04,0.9117,1.04,63900,9.731,10.4,9.117,10.4,6390,0.0,1.0
2023-12-19,1.1,1.1,0.9438,1.0,118526,11.0,11.0,9.438,10.0,11852.6,0.0,1.0
2023-12-20,1.21,1.3,1.09,1.11,261997,12.1,13.0,10.9,11.1,26199.7,0.0,1.0
2023-12-21,1.22,1.23,1.2,1.22,71999,12.2,12.3,12.0,12.2,7199.9,0.0,1.0
2023-12-22,1.24,1.27,1.17,1.25,85758,12.4,12.7,11.7,12.5,8575.8,0.0,1.0
2023-12-26,1.25,1.28,1.19,1.24,67027,12.5,12.8,11.9,12.4,6702.7,0.0,1.0
2023-12-27,1.22,1.3,1.19,1.23,100150,12.2,13.0,11.9,12.3,10015,0.0,1.0
2023-12-28,1.19,1.22,1.16,1.22,76995,11.9,12.2,11.6,12.2,7699.5,0.0,1.0
2023-12-29,1.1,1.2,1.1,1.18,108178,11.0,12.0,11.0,11.8,10817.8,0.0,1.0
2024-01-02,0.99,1.11,0.98,1.11,123764,9.9,11.1,9.8,11.1,12376.4,0.0,1.0
2024-01-03,0.9901,1.09,0.97,0.98,72438,9.901,10.9,9.7,9.8,7243.8,0.0,1.0
2024-01-04,0.9822,1.04,0.9606,1.0,100174,9.822,10.4,9.606,10.0,10017.4,0.0,1.0
2024-01-05,0.9478,1.05,0.93,0.995,368111,9.478,10.5,9.3,9.95,36811.1,0.0,1.0
2024-01-08,1.07,1.08,0.94,0.94,86874,10.7,10.8,9.4,9.4,8687.4,0.0,1.0
2024-01-09,1.05,1.08,1.03,1.04,55031,10.5,10.8,10.3,10.4,5503.1,0.0,1.0
2024-01-10,1.06,1.07,0.99,1.03,47081,10.6,10.7,9.9,10.3,4708.1,0.0,1.0
2024-01-11,1.02,1.07,1.0001,1.04,73889,10.2,10.7,10.001,10.4,7388.9,0.0,1.0
2024-01-12,1.02,1.07,0.9898,0.99,34885,10.2,10.7,9.898,9.9,3488.5,0.0,1.0
2024-01-16,0.97,1.07,0.95,0.9848,119737,9.7,10.7,9.5,9.848,11973.7,0.0,1.0
2024-01-17,0.92,1.03,0.92,0.965,109632,9.2,10.3,9.2,9.65,10963.2,0.0,1.0
2024-01-18,0.8702,0.972,0.87,0.9152,74424,8.702,9.72,8.7,9.152,7442.4,0.0,1.0
2024-01-19,0.9374,0.9555,0.860758,0.9555,84560,9.374,9.555,8.60758,9.555,8456,0.0,1.0
2024-01-22,1.01,1.03,0.8935,0.9003,92905,10.1,10.3,8.935,9.003,9290.5,0.0,1.0
2024-01-23,1.0,1.03,0.9797,0.9797,53121,10.0,10.3,9.797,9.797,5312.1,0.0,1.0
2024-01-24,1.04,1.09,0.96,0.96,60656,10.4,10.9,9.6,9.6,6065.6,0.0,1.0
2024-01-25,1.02,1.06,0.99,1.05,45637,10.2,10.6,9.9,10.5,4563.7,0.0,1.0
2024-01-26,0.9718,1.06,0.9644,1.03,71220,9.718,10.6,9.644,10.3,7122,0.0,1.0
2024-01-29,0.902,1.01,0.902,0.97,58744,9.02,10.1,9.02,9.7,5874.4,0.0,1.0
2024-01-30,0.892,0.9529,0.892,0.93,38656,8.92,9.529,8.92,9.3,3865.6,0.0,1.0
2024-01-31,0.8401,0.94,0.8401,0.8954,58936,8.401,9.4,8.401,8.954,5893.6,0.0,1.0
2024-02-01,0.8515,0.8936,0.8515,0.8515,55832,8.515,8.936,8.515,8.515,5583.2,0.0,1.0
2024-02-02,0.8001,0.8798,0.8001,0.8471,68619,8.001,8.798,8.001,8.471,6861.9,0.0,1.0
2024-02-05,0.75,0.83,0.75,0.8001,56779,7.5,8.3,7.5,8.001,5677.9,0.0,1.0
2024-02-06,0.7401,0.7995,0.7401,0.7561,60800,7.401,7.995,7.401,7.561,6080,0.0,1.0
2024-02-07,0.757,0.8299,0.751,0.7549,153633,7.57,8.299,7.51,7.549,15363.3,0.0,1.0
2024-02-08,0.8248,0.8327,0.772,0.78,57655,8.248,8.327,7.72,7.8,5765.5,0.0,1.0
2024-02-09,0.83,0.9,0.8,0.8,43305,8.3,9.0,8.0,8.0,4330.5,0.0,1.0
2024-02-12,0.8301,0.89,0.8301,0.86,54316,8.301,8.9,8.301,8.6,5431.6,0.0,1.0
2024-02-13,0.7901,0.8775,0.7901,0.8,81316,7.901,8.775,7.901,8.0,8131.6,0.0,1.0
2024-02-14,0.884,0.959,0.7901,0.7901,88436,8.84,9.59,7.901,7.901,8843.6,0.0,1.0
2024-02-15,1.02,1.03,0.884,0.9357,99108,10.2,10.3,8.84,9.357,9910.8,0.0,1.0
2024-02-16,0.98,1.1,0.98,1.04,185736,9.8,11.0,9.8,10.4,18573.6,0.0,1.0
2024-02-20,0.8801,0.96,0.8741,0.9506,123236,8.801,9.6,8.741,9.506,12323.6,0.0,1.0
2024-02-21,0.8701,0.95,0.8688,0.9,62952,8.701,9.5,8.688,9.0,6295.2,0.0,1.0
2024-02-22,0.85,0.8949,0.85,0.8701,82189,8.5,8.949,8.5,8.701,8218.9,0.0,1.0
2024-02-23,0.8536,0.95,0.8536,0.9075,74517,8.536,9.5,8.536,9.075,7451.7,0.0,1.0
2024-02-26,0.8801,0.9415,0.86,0.860001,33593,8.801,9.415,8.6,8.60001,3359.3,0.0,1.0
2024-02-27,0.853,0.915,0.85,0.881,59651,8.53,9.15,8.5,8.81,5965.1,0.0,1.0
2024-02-28,0.8568,0.895,0.8501,0.8556,38280,8.568,8.95,8.501,8.556,3828,0.0,1.0
2024-02-29,0.8644,0.9,0.8611,0.8898,48225,8.644,9.0,8.611,8.898,4822.5,0.0,1.0
2024-03-01,0.8764,0.8999,0.85,0.89,77142,8.764,8.999,8.5,8.9,7714.2,0.0,1.0
2024-03-04,0.8666,0.91,0.8501,0.8501,45160,8.666,9.1,8.501,8.501,4516,0.0,1.0
2024-03-05,0.8287,0.9,0.8201,0.87,92567,8.287,9.0,8.201,8.7,9256.7,0.0,1.0
2024-03-06,0.8696,0.8798,0.8202,0.8202,123630,8.696,8.798,8.202,8.202,12363,0.0,1.0
2024-03-07,0.8556,0.8823,0.8335,0.8798,42799,8.556,8.823,8.335,8.798,4279.9,0.0,1.0
2024-03-08,0.832,0.97,0.8316,0.8798,175579,8.32,9.7,8.316,8.798,17557.9,0.0,1.0
2024-03-11,0.81,0.865,0.81,0.83,40079,8.1,8.65,8.1,8.3,4007.9,0.0,1.0
2024-03-12,0.7699,0.8663,0.7506,0.81,88064,7.699,8.663,7.506,8.1,8806.4,0.0,1.0
2024-03-13,0.749,0.7975,0.721,0.766,173168,7.49,7.975,7.21,7.66,17316.8,0.0,1.0
2024-03-14,0.6999,0.7937,0.671,0.745,122774,6.999,7.937,6.71,7.45,12277.4,0.0,1.0
2024-03-15,0.8299,0.8299,0.6601,0.6604,263856,8.299,8.299,6.601,6.604,26385.6,0.0,1.0
2024-03-18,0.7983,0.805,0.7226,0.805,168188,7.983,8.05,7.226,8.05,16818.8,0.0,1.0
2024-03-19,0.7856,0.815,0.7601,0.8,52817,7.856,8.15,7.601,8.0,5281.7,0.0,1.0
2024-03-20,0.7143,0.7899,0.7131,0.7603,85219,7.143,7.899,7.131,7.603,8521.9,0.0,1.0
2024-03-21,0.76,0.7798,0.7141,0.7143,94215,7.6,7.798,7.141,7.143,9421.5,0.0,1.0
2024-03-22,0.6903,0.7598,0.6764,0.7598,127915,6.903,7.598,6.764,7.598,12791.5,0.0,1.0
2024-03-25,0.6817,0.7198,0.680275,0.7198,70329,6.817,7.198,6.80275,7.198,7032.9,0.0,1.0
2024-03-26,0.6796,0.7098,0.6796,0.6802,58375,6.796,7.098,6.796,6.802,5837.5,0.0,1.0
2024-03-27,0.697,0.7199,0.6751,0.6761,64797,6.97,7.199,6.751,6.761,6479.7,0.0,1.0
2024-03-28,0.7351,0.7352,0.6905,0.7098,77455,7.351,7.352,6.905,7.098,7745.5,0.0,1.0
2024-04-01,0.7117,0.765,0.6912,0.75,174608,7.117,7.65,6.912,7.5,17460.8,0.0,1.0
2024-04-02,0.7188,0.759199,0.69,0.7081,149402,7.188,7.59199,6.9,7.081,14940.2,0.0,1.0
2024-04-03,0.7355,0.7419,0.7064,0.7064,104847,7.355,7.419,7.064,7.064,10484.7,0.0,1.0
2024-04-04,0.73,0.769,0.7103,0.721092,75746,7.3,7.69,7.103,7.21092,7574.6,0.0,1.0
2024-04-05,0.72,0.762,0.701101,0.7336,37042,7.2,7.62,7.01101,7.336,3704.2,0.0,1.0
2024-04-08,0.7199,0.78,0.7163,0.7163,47957,7.199,7.8,7.163,7.163,4795.7,0.0,1.0
2024-04-09,0.73,0.7512,0.72,0.74,36643,7.3,7.512,7.2,7.4,3664.3,0.0,1.0
2024-04-10,0.7077,0.7387,0.7,0.7,90723,7.077,7.387,7.0,7.0,9072.3,0.0,1.0
2024-04-11,0.6689,0.7389,0.661,0.7389,95634,6.689,7.389,6.61,7.389,9563.4,0.0,1.0
2024-04-12,0.6299,0.685,0.6289,0.6765,83666,6.299,6.85,6.289,6.765,8366.6,0.0,1.0
2024-04-15,0.632,0.6796,0.63,0.6367,135198,6.32,6.796,6.3,6.367,13519.8,0.0,1.0
2024-04-16,0.6327,0.66,0.621,0.6509,51824,6.327,6.6,6.21,6.509,5182.4,0.0,1.0
2024-04-17,0.6505,0.6599,0.6243,0.65,84386,6.505,6.599,6.243,6.5,8438.6,0.0,1.0
2024-04-18,0.6117,0.66,0.6117,0.651,82908,6.117,6.6,6.117,6.51,8290.8,0.0,1.0
2024-04-19,0.6202,0.6577,0.5802,0.6117,94701,6.202,6.577,5.802,6.117,9470.1,0.0,1.0
2024-04-22,0.5601,0.6276,0.5402,0.6144,128754,5.601,6.276,5.402,6.144,12875.4,0.0,1.0
2024-04-23,0.5144,0.599699,0.51305,0.56,143284,5.144,5.99699,5.1305,5.6,14328.4,0.0,1.0
2024-04-24,0.5001,0.5488,0.5001,0.5092,91476,5.001,5.488,5.001,5.092,9147.6,0.0,1.0
2024-04-25,0.46,0.5423,0.46,0.5023,105203,4.6,5.423,4.6,5.023,10520.3,0.0,1.0
2024-04-26,0.4931,0.5451,0.454,0.4824,146222,4.931,5.451,4.54,4.824,14622.2,0.0,1.0
2024-04-29,0.5364,0.5447,0.5,0.5177,170715,5.364,5.447,5.0,5.177,17071.5,0.0,1.0
2024-04-30,0.48,0.5446,0.48,0.52,75235,4.8,5.446,4.8,5.2,7523.5,0.0,1.0
2024-05-01,0.5201,0.5247,0.4805,0.4847,97456,5.201,5.247,4.805,4.847,9745.6,0.0,1.0
2024-05-02,0.5301,0.5397,0.52,0.52,77370,5.301,5.397,5.2,5.2,7737,0.0,1.0
2024-05-03,0.54,0.5467,0.52,0.5467,51500,5.4,5.467,5.2,5.467,5150,0.0,1.0
2024-05-06,0.6,0.6201,0.5447,0.57,324736,6.0,6.201,5.447,5.7,32473.6,0.0,1.0
2024-05-07,0.6,0.6988,0.587831,0.6,326802,6.0,6.988,5.87831,6.0,32680.2,0.0,1.0
2024-05-08,0.639,0.6554,0.58,0.582,106455,6.39,6.554,5.8,5.82,10645.5,0.0,1.0
2024-05-09,0.637,0.682,0.62,0.64,85937,6.37,6.82,6.2,6.4,8593.7,0.0,1.0
2024-05-10,0.709,0.7195,0.64,0.64,114776,7.09,7.195,6.4,6.4,11477.6,0.0,1.0
2024-05-13,0.6516,0.7405,0.6512,0.7405,155694,6.516,7.405,6.512,7.405,15569.4,0.0,1.0
2024-05-14,0.6,0.6713,0.5901,0.6713,249776,6.0,6.713,5.901,6.713,24977.6,0.0,1.0
2024-05-15,0.6368,0.67,0.5928,0.6287,94967,6.368,6.7,5.928,6.287,9496.7,0.0,1.0
2024-05-16,0.7321,0.7327,0.6586,0.6586,145707,7.321,7.327,6.586,6.586,14570.7,0.0,1.0
2024-05-17,0.7422,0.7881,0.7,0.7881,164210,7.422,7.881,7.0,7.881,16421,0.0,1.0
2024-05-20,0.6503,0.768,0.6429,0.768,206244,6.503,7.68,6.429,7.68,20624.4,0.0,1.0
2024-05-21,0.6472,0.6733,0.63505,0.65,107979,6.472,6.733,6.3505,6.5,10797.9,0.0,1.0
2024-05-22,0.717,0.7176,0.64,0.64,152924,7.17,7.176,6.4,6.4,15292.4,0.0,1.0
2024-05-23,0.72,0.7465,0.6553,0.6964,119235,7.2,7.465,6.553,6.964,11923.5,0.0,1.0
2024-05-24,0.65,0.757,0.65,0.75,148269,6.5,7.57,6.5,7.5,14826.9,0.0,1.0
2024-05-28,0.5809,0.6808,0.58,0.67,272328,5.809,6.808,5.8,6.7,27232.8,0.0,1.0
2024-05-29,0.5883,0.6333,0.5702,0.58,159498,5.883,6.333,5.702,5.8,15949.8,0.0,1.0
2024-05-30,0.56,0.618,0.56,0.61,208857,5.6,6.18,5.6,6.1,20885.7,0.0,1.0
2024-05-31,0.5788,0.6087,0.551,0.5898,77348,5.788,6.087,5.51,5.898,7734.8,0.0,1.0
2024-06-03,0.5959,0.601,0.5601,0.5998,88349,5.959,6.01,5.601,5.998,8834.9,0.0,1.0
2024-06-04,0.6,0.607,0.575,0.5927,68805,6.0,6.07,5.75,5.927,6880.5,0.0,1.0
2024-06-05,0.5927,0.6198,0.5538,0.6098,144063,5.927,6.198,5.538,6.098,14406.3,0.0,1.0
2024-06-06,0.59,0.5927,0.5613,0.5749,77345,5.9,5.927,5.613,5.749,7734.5,0.0,1.0
2024-06-07,0.5737,0.598,0.565,0.5696,62437,5.737,5.98,5.65,5.696,6243.7,0.0,1.0
2024-06-10,0.55,0.5903,0.5438,0.567,191386,5.5,5.903,5.438,5.67,19138.6,0.0,1.0
2024-06-11,0.569,0.569,0.4901,0.54,546249,5.69,5.69,4.901,5.4,54624.9,0.0,1.0
2024-06-12,0.5605,0.588,0.5344,0.55,146460,5.605,5.88,5.344,5.5,14646,0.0,1.0
2024-06-13,0.5536,0.5625,0.5282,0.5407,60955,5.536,5.625,5.282,5.407,6095.5,0.0,1.0
2024-06-14,0.533,0.57,0.51,0.57,117206,5.33,5.7,5.1,5.7,11720.6,0.0,1.0
2024-06-17,0.5687,0.57,0.5341,0.5341,104074,5.687,5.7,5.341,5.341,10407.4,0.0,1.0
2024-06-18,0.6091,0.6198,0.5344,0.5577,192292,6.091,6.198,5.344,5.577,19229.2,0.0,1.0
2024-06-20,0.629,0.7073,0.5877,0.6,293407,6.29,7.073,5.877,6.0,29340.7,0.0,1.0
2024-06-21,0.5482,0.66,0.5411,0.64,438579,5.482,6.6,5.411,6.4,43857.9,0.0,1.0
2024-06-24,0.5647,0.5647,0.5153,0.5411,105739,5.647,5.647,5.153,5.411,10573.9,0.0,1.0
2024-06-25,0.5559,0.5953,0.521,0.5698,336706,5.559,5.953,5.21,5.698,33670.6,0.0,1.0
2024-06-26,0.55,0.6,0.5383,0.5783,365661,5.5,6.0,5.383,5.783,36566.1,0.0,1.0
2024-06-27,0.5891,0.5898,0.5333,0.57,169206,5.891,5.898,5.333,5.7,16920.6,0.0,1.0
2024-06-28,0.4929,0.5855,0.4929,0.5714,6625696,4.929,5.855,4.929,5.714,662569.6,0.0,1.0
2024-07-01,0.46,0.5295,0.46,0.4928,216284,4.6,5.295,4.6,4.928,21628.4,0.0,1.0
2024-07-02,0.45,0.4718,0.4103,0.47,394455,4.5,4.718,4.103,4.7,39445.5,0.0,1.0
2024-07-03,0.465,0.52,0.4462,0.45,426058,4.65,5.2,4.462,4.5,42605.8,0.0,1.0
2024-07-05,0.48,0.5122,0.4511,0.5102,237574,4.8,5.122,4.511,5.102,23757.4,0.0,1.0
2024-07-08,0.4896,0.54,0.4801,0.4998,82746,4.896,5.4,4.801,4.998,8274.6,0.0,1.0
2024-07-09,0.5111,0.535,0.488,0.4896,59727,5.111,5.35,4.88,4.896,5972.7,0.0,1.0
2024-07-10,0.528,0.5488,0.5141,0.54,150142,5.28,5.488,5.141,5.4,15014.2,0.0,1.0
2024-07-11,0.62,0.635695,0.5141,0.5141,145020,6.2,6.35695,5.141,5.141,14502,0.0,1.0
2024-07-12,0.65,0.71,0.63,0.65,371305,6.5,7.1,6.3,6.5,37130.5,0.0,1.0
2024-07-15,0.6627,0.74,0.6315,0.6315,159949,6.627,7.4,6.315,6.315,15994.9,0.0,1.0
2024-07-16,0.6516,0.6636,0.621,0.6428,362159,6.516,6.636,6.21,6.428,36215.9,0.0,1.0
2024-07-17,0.6984,0.7354,0.6516,0.6667,304591,6.984,7.354,6.516,6.667,30459.1,0.0,1.0
2024-07-18,0.7094,0.718,0.6682,0.682,89074,7.094,7.18,6.682,6.82,8907.4,0.0,1.0
2024-07-19,0.7055,0.7169,0.6125,0.6881,108266,7.055,7.169,6.125,6.881,10826.6,0.0,1.0
2024-07-22,0.7358,0.74,0.694,0.74,36052,7.358,7.4,6.94,7.4,3605.2,0.0,1.0
2024-07-23,0.7803,0.795,0.709,0.7439,92495,7.803,7.95,7.09,7.439,9249.5,0.0,1.0
2024-07-24,0.7699,0.82,0.75,0.79,159907,7.699,8.2,7.5,7.9,15990.7,0.0,1.0
2024-07-25,0.7464,0.8079,0.732,0.8,63085,7.464,8.079,7.32,8.0,6308.5,0.0,1.0
2024-07-26,7.72,7.79,7.06,7.45,7275,7.72,7.79,7.06,7.45,7275,0.0,0.1
2024-07-29,7.53,7.72,7.4,7.72,15290,7.53,7.72,7.4,7.72,15290,0.0,1.0
2024-07-30,7.45,7.6,7.4,7.53,11097,7.45,7.6,7.4,7.53,11097,0.0,1.0
2024-07-31,7.4,7.58,7.31,7.45,17997,7.4,7.58,7.31,7.45,17997,0.0,1.0
2024-08-01,7.14,7.3,7.09,7.3,87104,7.14,7.3,7.09,7.3,87104,0.0,1.0
2024-08-02,7.1,7.19,7.05,7.05,37828,7.1,7.19,7.05,7.05,37828,0.0,1.0
2024-08-05,7.04,7.18,6.83,6.83,16279,7.04,7.18,6.83,6.83,16279,0.0,1.0
2024-08-06,7.21,7.7015,7.0899,7.7015,35455,7.21,7.7015,7.0899,7.7015,35455,0.0,1.0
2024-08-07,7.14,7.38,7.11,7.38,14753,7.14,7.38,7.11,7.38,14753,0.0,1.0
2024-08-08,7.12,7.18,7.1,7.1,14507,7.12,7.18,7.1,7.1,14507,0.0,1.0
2024-08-09,7.11,7.155,7.1,7.1,25974,7.11,7.155,7.1,7.1,25974,0.0,1.0
2024-08-12,7.44,7.49,7.1,7.1,16814,7.44,7.49,7.1,7.1,16814,0.0,1.0
2024-08-13,7.41,7.75,7.22,7.41,21119,7.41,7.75,7.22,7.41,21119,0.0,1.0
2024-08-14,7.22,7.4197,7.15,7.39,10231,7.22,7.4197,7.15,7.39,10231,0.0,1.0
2024-08-15,7.39,7.5,7.3096,7.35,8020,7.39,7.5,7.3096,7.35,8020,0.0,1.0
2024-08-16,7.65,7.7399,7.4,7.45,18573,7.65,7.7399,7.4,7.45,18573,0.0,1.0
2024-08-19,7.4,7.69,7.31,7.57,14273,7.4,7.69,7.31,7.57,14273,0.0,1.0
2024-08-20,7.24,7.4,7.2,7.32,16334,7.24,7.4,7.2,7.32,16334,0.0,1.0
2024-08-21,7.23,7.3,7.1,7.2,71692,7.23,7.3,7.1,7.2,71692,0.0,1.0
2024-08-22,7.04,7.26,7.04,7.14,72844,7.04,7.26,7.04,7.14,72844,0.0,1.0
2024-08-23,7.05,7.08,7.02,7.04,86176,7.05,7.08,7.02,7.04,86176,0.0,1.0
2024-08-26,7.15,7.24,7.09,7.14,13706,7.15,7.24,7.09,7.14,13706,0.0,1.0
2024-08-27,7.05,7.11,7.05,7.1,37636,7.05,7.11,7.05,7.1,37636,0.0,1.0
2024-08-28,7.0,7.085,7.0,7.085,29358,7.0,7.085,7.0,7.085,29358,0.0,1.0
2024-08-29,7.08,7.165,7.0,7.0,21541,7.08,7.165,7.0,7.0,21541,0.0,1.0
2024-08-30,7.28,7.34,7.179,7.179,5645,7.28,7.34,7.179,7.179,5645,0.0,1.0
2024-09-03,7.89,7.95,7.2,7.2,17836,7.89,7.95,7.2,7.2,17836,0.0,1.0
2024-09-04,8.75,8.95,7.8,8.0,47665,8.75,8.95,7.8,8.0,47665,0.0,1.0
2024-09-05,9.74,10.395,8.69,8.69,44587,9.74,10.395,8.69,8.69,44587,0.0,1.0
2024-09-06,10.31,12.24,9.79,9.79,83226,10.31,12.24,9.79,9.79,83226,0.0,1.0
2024-09-09,12.43,13.19,10.48,10.48,105533,12.43,13.19,10.48,10.48,105533,0.0,1.0
2024-09-10,10.09,12.61,10.0,12.61,82405,10.09,12.61,10.0,12.61,82405,0.0,1.0
2024-09-11,10.84,11.72,9.785,9.94,34017,10.84,11.72,9.785,9.94,34017,0.0,1.0
2024-09-12,10.22,11.27,10.17,10.72,21446,10.22,11.27,10.17,10.72,21446,0.0,1.0
2024-09-13,11.28,11.88,10.4,10.4,32433,11.28,11.88,10.4,10.4,32433,0.0,1.0
2024-09-16,11.04,11.55,10.4601,11.17,23989,11.04,11.55,10.4601,11.17,23989,0.0,1.0
2024-09-17,12.64,12.64,11.22,11.22,23755,12.64,12.64,11.22,11.22,23755,0.0,1.0
2024-09-18,12.03,14.311,12.01,12.7,82159,12.03,14.311,12.01,12.7,82159,0.0,1.0
2024-09-19,11.8,12.5931,11.8,12.2,31960,11.8,12.5931,11.8,12.2,31960,0.0,1.0
2024-09-20,10.99,11.8,10.92,11.362,100299,10.99,11.8,10.92,11.362,100299,0.0,1.0
2024-09-23,10.89,11.705,10.45,11.1,40727,10.89,11.705,10.45,11.1,40727,0.0,1.0
2024-09-24,10.09,11.08,10.0,10.75,35499,10.09,11.08,10.0,10.75,35499,0.0,1.0
2024-09-25,10.41,11.0,10.0,10.0,46534,10.41,11.0,10.0,10.0,46534,0.0,1.0
2024-09-26,10.42,10.93,10.0,10.3,27383,10.42,10.93,10.0,10.3,27383,0.0,1.0
2024-09-27,10.95,11.06,10.4859,10.605,13407,10.95,11.06,10.4859,10.605,13407,0.0,1.0
2024-09-30,11.57,11.627,11.04,11.04,13806,11.57,11.627,11.04,11.04,13806,0.0,1.0
2024-10-01,10.87,12.33,10.69,11.65,27450,10.87,12.33,10.69,11.65,27450,0.0,1.0
2024-10-02,10.08,11.0,10.02,10.77,30225,10.08,11.0,10.02,10.77,30225,0.0,1.0
2024-10-03,10.05,10.23,10.0,10.08,23478,10.05,10.23,10.0,10.08,23478,0.0,1.0
2024-10-04,10.21,10.43,10.0,10.0,17742,10.21,10.43,10.0,10.0,17742,0.0,1.0
2024-10-07,10.16,10.45,10.0,10.45,25477,10.16,10.45,10.0,10.45,25477,0.0,1.0
2024-10-08,10.1,10.25,10.02,10.18,3781,10.1,10.25,10.02,10.18,3781,0.0,1.0
2024-10-09,10.07,10.19,10.0,10.0,37405,10.07,10.19,10.0,10.0,37405,0.0,1.0
2024-10-10,10.52,10.59,10.11,10.17,5950,10.52,10.59,10.11,10.17,5950,0.0,1.0
2024-10-11,10.39,10.5185,10.31,10.4,5070,10.39,10.5185,10.31,10.4,5070,0.0,1.0
2024-10-14,10.3,10.5202,10.0945,10.29,4151,10.3,10.5202,10.0945,10.29,4151,0.0,1.0
2024-10-15,11.09,11.35,10.45,10.48,23795,11.09,11.35,10.45,10.48,23795,0.0,1.0
2024-10-16,11.0,11.16,10.916,11.02,15482,11.0,11.16,10.916,11.02,15482,0.0,1.0
2024-10-17,10.7,11.0,10.3,10.81,25168,10.7,11.0,10.3,10.81,25168,0.0,1.0
2024-10-18,11.07,11.13,10.585,10.9,7810,11.07,11.13,10.585,10.9,7810,0.0,1.0
2024-10-21,10.74,10.89,10.62,10.89,8285,10.74,10.89,10.62,10.89,8285,0.0,1.0
2024-10-22,11.9,12.08,10.67,10.86,13738,11.9,12.08,10.67,10.86,13738,0.0,1.0
2024-10-23,11.65,11.75,11.0,11.75,10944,11.65,11.75,11.0,11.75,10944,0.0,1.0
2024-10-24,11.93,11.93,11.06,11.5,5863,11.93,11.93,11.06,11.5,5863,0.0,1.0
2024-10-25,13.45,13.5907,11.79,11.79,23090,13.45,13.5907,11.79,11.79,23090,0.0,1.0
2024-10-28,13.05,13.8,12.055,13.8,32981,13.05,13.8,12.055,13.8,32981,0.0,1.0
2024-10-29,11.62,12.75,11.33,12.75,32904,11.62,12.75,11.33,12.75,32904,0.0,1.0
2024-10-30,12.0,12.215,11.37,11.52,17924,12.0,12.215,11.37,11.52,17924,0.0,1.0
2024-10-31,12.24,12.24,11.67,11.83,17200,12.24,12.24,11.67,11.83,17200,0.0,1.0
2024-11-01,12.21,12.21,11.88,12.06,4341,12.21,12.21,11.88,12.06,4341,0.0,1.0
2024-11-04,12.85,13.28,12.09,12.23,24961,12.85,13.28,12.09,12.23,24961,0.0,1.0
2024-11-05,13.83,14.272,12.9,12.9,41901,13.83,14.272,12.9,12.9,41901,0.0,1.0
2024-11-06,14.48,14.7571,13.43,13.88,62404,14.48,14.7571,13.43,13.88,62404,0.0,1.0
2024-11-07,14.0,16.4168,14.0,15.0,71811,14.0,16.4168,14.0,15.0,71811,0.0,1.0
2024-11-08,15.91,17.3001,14.2561,14.7,91859,15.91,17.3001,14.2561,14.7,91859,0.0,1.0
2024-11-11,20.95,23.48,16.0,16.4,177756,20.95,23.48,16.0,16.4,177756,0.0,1.0
2024-11-12,19.2,23.08,18.5,23.02,187340,19.2,23.08,18.5,23.02,187340,0.0,1.0
2024-11-13,18.82,20.19,17.0468,19.6,108306,18.82,20.19,17.0468,19.6,108306,0.0,1.0
2024-11-14,20.52,20.57,17.65,18.1,61847,20.52,20.57,17.65,18.1,61847,0.0,1.0
2024-11-15,21.41,22.71,20.1915,21.3,105421,21.41,22.71,20.1915,21.3,105421,0.0,1.0
2024-11-18,27.3,27.48,20.4,21.78,204669,27.3,27.48,20.4,21.78,204669,0.0,1.0
2024-11-19,23.56,27.89,21.59,26.79,423090,23.56,27.89,21.59,26.79,423090,0.0,1.0
2024-11-20,19.63,24.88,18.21,23.74,215973,19.63,24.88,18.21,23.74,215973,0.0,1.0
2024-11-21,20.74,21.25,18.4001,19.5,123409,20.74,21.25,18.4001,19.5,123409,0.0,1.0
2024-11-22,22.08,22.655,20.43,20.63,54870,22.08,22.655,20.43,20.63,54870,0.0,1.0
2024-11-25,19.76,22.225,18.11,21.63,157399,19.76,22.225,18.11,21.63,157399,0.0,1.0
2024-11-26,17.74,20.5,17.46,19.75,137705,17.74,20.5,17.46,19.75,137705,0.0,1.0
2024-11-27,18.52,19.2429,17.32,17.74,96774,18.52,19.2429,17.32,17.74,96774,0.0,1.0
2024-11-29,19.44,20.275,18.585,18.63,49138,19.44,20.275,18.585,18.63,49138,0.0,1.0
2024-12-02,18.96,20.0,17.79,19.79,137021,18.96,20.0,17.79,19.79,137021,0.0,1.0
2024-12-03,19.87,20.01,18.53,19.22,106232,19.87,20.01,18.53,19.22,106232,0.0,1.0
2024-12-04,21.07,22.35,19.66,19.83,133420,21.07,22.35,19.66,19.83,133420,0.0,1.0
2024-12-05,20.98,21.99,20.25,21.33,80182,20.98,21.99,20.25,21.33,80182,0.0,1.0
2024-12-06,19.99,22.0949,19.23,20.89,86593,19.99,22.0949,19.23,20.89,86593,0.0,1.0
2024-12-09,21.98,23.635,20.5,20.5,231201,21.98,23.635,20.5,20.5,231201,0.0,1.0
2024-12-10,22.0,22.99,21.36,22.49,139993,22.0,22.99,21.36,22.49,139993,0.0,1.0
2024-12-11,24.19,25.1899,22.5,22.5,176949,24.19,25.1899,22.5,22.5,176949,0.0,1.0
2024-12-12,25.68,27.48,23.61,25.0,179877,25.68,27.48,23.61,25.0,179877,0.0,1.0
2024-12-13,24.26,26.45,22.54,25.68,202775,24.26,26.45,22.54,25.68,202775,0.0,1.0
2024-12-16,24.84,26.39,23.5,24.39,169687,24.84,26.39,23.5,24.39,169687,0.0,1.0
2024-12-17,26.21,27.18,24.68,25.18,117895,26.21,27.18,24.68,25.18,117895,0.0,1.0
2024-12-18,25.42,28.5,25.22,27.4,204425,25.42,28.5,25.22,27.4,204425,0.0,1.0
2024-12-19,24.5,27.23,23.46,26.22,207575,24.5,27.23,23.46,26.22,207575,0.0,1.0
2024-12-20,25.79,27.27,23.68,23.68,441560,25.79,27.27,23.68,23.68,441560,0.0,1.0
2024-12-23,24.63,27.31,24.35,26.49,240830,24.63,27.31,24.35,26.49,240830,0.0,1.0
2024-12-24,28.8,29.97,24.29,24.29,189541,28.8,29.97,24.29,24.29,189541,0.0,1.0
2024-12-26,28.55,29.8,27.01,29.47,239050,28.55,29.8,27.01,29.47,239050,0.0,1.0
2024-12-27,27.02,28.55,25.955,28.49,198222,27.02,28.55,25.955,28.49,198222,0.0,1.0
2024-12-30,28.8,29.17,27.13,27.48,221494,28.8,29.17,27.13,27.48,221494,0.0,1.0
2024-12-31,28.12,29.75,27.51,29.07,216846,28.12,29.75,27.51,29.07,216846,0.0,1.0
2025-01-02,28.28,32.4,27.26,28.34,476215,28.28,32.4,27.26,28.34,476215,0.0,1.0
2025-01-03,29.81,31.26,28.55,28.55,274966,29.81,31.26,28.55,28.55,274966,0.0,1.0
2025-01-06,30.02,31.09,29.3,30.0,240363,30.02,31.09,29.3,30.0,240363,0.0,1.0
2025-01-07,31.54,32.4,28.75,30.02,222379,31.54,32.4,28.75,30.02,222379,0.0,1.0
2025-01-08,29.4,31.9244,29.0,31.36,196805,29.4,31.9244,29.0,31.36,196805,0.0,1.0
2025-01-10,28.29,30.5956,26.02,29.65,269121,28.29,30.5956,26.02,29.65,269121,0.0,1.0
2025-01-13,26.48,27.84,25.01,27.84,249924,26.48,27.84,25.01,27.84,249924,0.0,1.0
2025-01-14,26.74,28.3299,26.13,26.75,149000,26.74,28.3299,26.13,26.75,149000,0.0,1.0
2025-01-15,27.73,27.73,24.01,27.55,179747,27.73,27.73,24.01,27.55,179747,0.0,1.0
2025-01-16,27.29,27.73,26.0,27.73,73625,27.29,27.73,26.0,27.73,73625,0.0,1.0
2025-01-17,27.63,27.63,26.2612,27.1,128412,27.63,27.63,26.2612,27.1,128412,0.0,1.0
2025-01-21,27.49,27.9278,26.64,27.5,96400,27.49,27.9278,26.64,27.5,96400,0.0,1.0
2025-01-22,26.44,27.58,24.87,27.52,192969,26.44,27.58,24.87,27.52,192969,0.0,1.0
2025-01-23,26.84,26.94,25.9,26.37,131937,26.84,26.94,25.9,26.37,131937,0.0,1.0
2025-01-24,26.57,27.47,26.125,26.95,136190,26.57,27.47,26.125,26.95,136190,0.0,1.0
2025-01-27,26.26,26.9999,25.27,25.27,188528,26.26,26.9999,25.27,25.27,188528,0.0,1.0
2025-01-28,27.08,27.79,25.95,26.19,116595,27.08,27.79,25.95,26.19,116595,0.0,1.0
2025-01-29,26.26,27.3979,25.53,27.08,156444,26.26,27.3979,25.53,27.08,156444,0.0,1.0
2025-01-30,25.38,26.7387,24.5,26.37,182731,25.38,26.7387,24.5,26.37,182731,0.0,1.0
2025-01-31,24.96,26.6,24.85,25.54,106877,24.96,26.6,24.85,25.54,106877,0.0,1.0
2025-02-03,24.49,25.6,24.0,24.33,122634,24.49,25.6,24.0,24.33,122634,0.0,1.0
2025-02-04,24.69,24.99,23.67,24.5,112863,24.69,24.99,23.67,24.5,112863,0.0,1.0
2025-02-05,24.92,25.155,24.11,24.88,106942,24.92,25.155,24.11,24.88,106942,0.0,1.0
2025-02-06,25.71,25.8,24.49,25.19,81721,25.71,25.8,24.49,25.19,81721,0.0,1.0
2025-02-07,24.48,27.0,24.17,25.93,105581,24.48,27.0,24.17,25.93,105581,0.0,1.0
2025-02-10,24.46,24.92,23.85,24.38,107591,24.46,24.92,23.85,24.38,107591,0.0,1.0
2025-02-11,24.28,25.01,24.16,24.48,77163,24.28,25.01,24.16,24.48,77163,0.0,1.0
2025-02-12,24.61,25.225,23.99,24.13,106076,24.61,25.225,23.99,24.13,106076,0.0,1.0
2025-02-13,25.73,26.12,24.82,24.84,105042,25.73,26.12,24.82,24.84,105042,0.0,1.0
2025-02-14,24.56,26.19,24.49,25.55,91648,24.56,26.19,24.49,25.55,91648,0.0,1.0
2025-02-18,26.09,26.44,24.98,24.98,127870,26.09,26.44,24.98,24.98,127870,0.0,1.0
2025-02-19,25.12,26.0,25.0001,25.83,77396,25.12,26.0,25.0001,25.83,77396,0.0,1.0
2025-02-20,23.45,24.93,23.24,24.92,122683,23.45,24.93,23.24,24.92,122683,0.0,1.0
2025-02-21,22.84,23.8189,22.33,23.52,132744,22.84,23.8189,22.33,23.52,132744,0.0,1.0
2025-02-24,21.28,23.16,21.26,23.02,279792,21.28,23.16,21.26,23.02,279792,0.0,1.0
2025-02-25,23.34,23.34,21.0,21.24,153752,23.34,23.34,21.0,21.24,153752,0.0,1.0
2025-02-26,23.64,24.05,23.33,23.58,75048,23.64,24.05,23.33,23.58,75048,0.0,1.0
2025-02-27,23.03,23.54,22.845,23.2,59211,23.03,23.54,22.845,23.2,59211,0.0,1.0
2025-02-28,22.63,23.1,22.11,22.49,174007,22.63,23.1,22.11,22.49,174007,0.0,1.0
2025-03-03,22.5,22.9375,21.48,22.61,132927,22.5,22.9375,21.48,22.61,132927,0.0,1.0
2025-03-04,22.43,22.6275,20.8,21.65,134415,22.43,22.6275,20.8,21.65,134415,0.0,1.0
2025-03-05,22.46,22.79,22.1,22.21,62313,22.46,22.79,22.1,22.21,62313,0.0,1.0
2025-03-06,20.87,22.22,20.8,22.17,105843,20.87,22.22,20.8,22.17,105843,0.0,1.0
2025-03-07,22.56,22.62,20.41,20.67,88570,22.56,22.62,20.41,20.67,88570,0.0,1.0
2025-03-10,20.74,22.045,20.42,22.02,120482,20.74,22.045,20.42,22.02,120482,0.0,1.0
2025-03-11,21.2,21.4,20.475,20.91,138274,21.2,21.4,20.475,20.91,138274,0.0,1.0
2025-03-12,21.75,21.78,16.58,16.59,953448,21.75,21.78,16.58,16.59,953448,0.0,1.0
2025-03-13,21.01,21.654,20.01,21.62,102514,21.01,21.654,20.01,21.62,102514,0.0,1.0
2025-03-14,20.82,21.32,20.11,21.19,187656,20.82,21.32,20.11,21.19,187656,0.0,1.0
2025-03-17,22.3,22.83,20.13,20.23,143540,22.3,22.83,20.13,20.23,143540,0.0,1.0
2025-03-18,22.71,23.09,22.02,22.02,85825,22.71,23.09,22.02,22.02,85825,0.0,1.0
2025-03-19,23.21,23.24,22.35,22.35,63924,23.21,23.24,22.35,22.35,63924,0.0,1.0
2025-03-20,21.95,23.0536,21.3,23.0,98519,21.95,23.0536,21.3,23.0,98519,0.0,1.0
2025-03-21,21.19,21.9868,21.16,21.82,102022,21.19,21.9868,21.16,21.82,102022,0.0,1.0
2025-03-24,21.4,21.7681,21.09,21.26,68583,21.4,21.7681,21.09,21.26,68583,0.0,1.0
2025-03-25,22.0,22.86,21.86,22.37,105941,22.0,22.86,21.86,22.37,105941,0.0,1.0
2025-03-26,21.81,22.17,21.115,22.17,55223,21.81,22.17,21.115,22.17,55223,0.0,1.0
2025-03-27,21.82,22.05,21.11,21.75,72106,21.82,22.05,21.11,21.75,72106,0.0,1.0
2025-03-28,21.4,21.915,20.86,21.73,133079,21.4,21.915,20.86,21.73,133079,0.0,1.0
2025-03-31,21.26,22.06,20.81,21.05,81400,21.26,22.06,20.81,21.05,81400,0.0,1.0
2025-04-01,20.86,21.36,20.58,21.36,55537,20.86,21.36,20.58,21.36,55537,0.0,1.0
2025-04-02,21.49,21.69,20.6958,20.74,51979,21.49,21.69,20.6958,20.74,51979,0.0,1.0
2025-04-03,21.55,21.7129,20.36,20.36,61627,21.55,21.7129,20.36,20.36,61627,0.0,1.0
2025-04-04,19.36,21.35,19.295,21.35,109473,19.36,21.35,19.295,21.35,109473,0.0,1.0
2025-04-07,19.74,20.2299,18.01,18.28,105388,19.74,20.2299,18.01,18.28,105388,0.0,1.0
2025-04-08,19.05,20.68,18.945,20.49,109877,19.05,20.68,18.945,20.49,109877,0.0,1.0
2025-04-09,18.92,19.99,17.5,19.16,145402,18.92,19.99,17.5,19.16,145402,0.0,1.0
2025-04-10,18.67,19.18,17.8603,18.76,147554,18.67,19.18,17.8603,18.76,147554,0.0,1.0
2025-04-11,18.52,18.87,17.38,18.83,125104,18.52,18.87,17.38,18.83,125104,0.0,1.0
2025-04-14,20.07,20.25,18.67,18.9,122874,20.07,20.25,18.67,18.9,122874,0.0,1.0
2025-04-15,19.96,20.6,19.67,20.11,98016,19.96,20.6,19.67,20.11,98016,0.0,1.0
2025-04-16,19.07,19.79,18.86,19.56,76472,19.07,19.79,18.86,19.56,76472,0.0,1.0
2025-04-17,19.27,19.51,18.92,19.05,55292,19.27,19.51,18.92,19.05,55292,0.0,1.0
2025-04-21,18.51,19.29,18.35,19.26,73407,18.51,19.29,18.35,19.26,73407,0.0,1.0
2025-04-22,18.91,19.21,18.39,18.78,87887,18.91,19.21,18.39,18.78,87887,0.0,1.0
2025-04-23,20.15,20.255,19.25,19.27,78964,20.15,20.255,19.25,19.27,78964,0.0,1.0
2025-04-24,20.18,20.9,19.9101,20.36,56550,20.18,20.9,19.9101,20.36,56550,0.0,1.0
2025-04-25,19.65,20.1,19.4,19.98,41253,19.65,20.1,19.4,19.98,41253,0.0,1.0
2025-04-28,19.7,20.03,19.2,19.33,54455,19.7,20.03,19.2,19.33,54455,0.0,1.0
2025-04-29,20.83,20.86,19.735,19.77,67892,20.83,20.86,19.735,19.77,67892,0.0,1.0
2025-04-30,20.88,21.12,19.47,20.54,84707,20.88,21.12,19.47,20.54,84707,0.0,1.0
2025-05-01,20.48,21.5,20.325,21.01,51710,20.48,21.5,20.325,21.01,51710,0.0,1.0
2025-05-02,20.35,20.73,20.055,20.63,55350,20.35,20.73,20.055,20.63,55350,0.0,1.0
2025-05-05,20.21,20.64,19.9671,20.23,47659,20.21,20.64,19.9671,20.23,47659,0.0,1.0
2025-05-06,19.45,20.1,19.135,20.03,95800,19.45,20.1,19.135,20.03,95800,0.0,1.0
2025-05-07,21.29,23.3358,20.1238,22.3,320732,21.29,23.3358,20.1238,22.3,320732,0.0,1.0
2025-05-08,20.83,21.63,20.44,21.24,86158,20.83,21.63,20.44,21.24,86158,0.0,1.0
2025-05-09,21.4,21.65,20.3501,20.85,69256,21.4,21.65,20.3501,20.85,69256,0.0,1.0
2025-05-12,21.31,22.04,21.0,21.6,86929,21.31,22.04,21.0,21.6,86929,0.0,1.0
2025-05-13,21.82,22.315,21.3,21.59,62783,21.82,22.315,21.3,21.59,62783,0.0,1.0
2025-05-14,21.53,22.1,21.0,21.79,83495,21.53,22.1,21.0,21.79,83495,0.0,1.0
2025-05-15,22.26,22.75,21.49,21.49,71309,22.26,22.75,21.49,21.49,71309,0.0,1.0
2025-05-16,21.81,22.61,21.8,22.19,87717,21.81,22.61,21.8,22.19,87717,0.0,1.0
2025-05-19,21.88,22.32,21.38,21.39,79698,21.88,22.32,21.38,21.39,79698,0.0,1.0
2025-05-20,22.75,23.05,21.7,21.89,95383,22.75,23.05,21.7,21.89,95383,0.0,1.0
2025-05-21,21.54,23.15,21.29,22.48,91317,21.54,23.15,21.29,22.48,91317,0.0,1.0
2025-05-22,21.3,21.74,21.1709,21.46,85428,21.3,21.74,21.1709,21.46,85428,0.0,1.0
2025-05-23,20.62,21.44,20.57,20.84,64632,20.62,21.44,20.57,20.84,64632,0.0,1.0
2025-05-27,22.33,22.55,20.5,20.8,131919,22.33,22.55,20.5,20.8,131919,0.0,1.0
2025-05-28,22.0,22.355,21.99,22.24,37708,22.0,22.355,21.99,22.24,37708,0.0,1.0
2025-05-29,21.86,22.4,21.6018,22.31,27738,21.86,22.4,21.6018,22.31,27738,0.0,1.0
2025-05-30,21.96,22.105,21.32,21.97,46497,21.96,22.105,21.32,21.97,46497,0.0,1.0
2025-06-02,21.23,21.825,20.69,21.6,94010,21.23,21.825,20.69,21.6,94010,0.0,1.0
2025-06-03,21.16,21.66,20.94,21.24,69559,21.16,21.66,20.94,21.24,69559,0.0,1.0
2025-06-04,21.3,21.9699,21.0101,21.35,40273,21.3,21.9699,21.0101,21.35,40273,0.0,1.0
2025-06-05,20.93,21.41,20.86,21.26,41928,20.93,21.41,20.86,21.26,41928,0.0,1.0
2025-06-06,22.02,22.11,20.8886,21.07,56140,22.02,22.11,20.8886,21.07,56140,0.0,1.0
2025-06-09,22.56,22.78,22.09,22.3,90651,22.56,22.78,22.09,22.3,90651,0.0,1.0
2025-06-10,22.16,22.74,21.91,22.63,67575,22.16,22.74,21.91,22.63,67575,0.0,1.0
2025-06-11,22.61,22.775,21.9,22.19,65782,22.61,22.775,21.9,22.19,65782,0.0,1.0
2025-06-12,22.5,22.84,22.14,22.72,44107,22.5,22.84,22.14,22.72,44107,0.0,1.0
2025-06-13,21.59,22.11,21.59,21.98,54136,21.59,22.11,21.59,21.98,54136,0.0,1.0
2025-06-16,22.11,22.275,21.35,21.35,64722,22.11,22.275,21.35,21.35,64722,0.0,1.0
2025-06-17,21.19,22.21,21.101,22.04,87647,21.19,22.21,21.101,22.04,87647,0.0,1.0
2025-06-18,21.36,21.7155,21.0,21.01,97503,21.36,21.7155,21.0,21.01,97503,0.0,1.0
2025-06-20,20.92,21.31,20.9,21.28,55002,20.92,21.31,20.9,21.28,55002,0.0,1.0
2025-06-23,22.19,22.57,20.66,20.74,139219,22.19,22.57,20.66,20.74,139219,0.0,1.0
2025-06-24,22.07,22.65,21.88,22.13,46355,22.07,22.65,21.88,22.13,46355,0.0,1.0
2025-06-25,22.5,22.59,21.7,22.21,59465,22.5,22.59,21.7,22.21,59465,0.0,1.0
2025-06-26,23.23,23.29,22.28,22.8,85637,23.23,23.29,22.28,22.8,85637,0.0,1.0
2025-06-27,23.09,23.46,22.75,23.32,682121,23.09,23.46,22.75,23.32,682121,0.0,1.0
2025-06-30,23.32,23.91,22.745,23.11,94893,23.32,23.91,22.745,23.11,94893,0.0,1.0
2025-07-01,23.41,23.485,22.41,23.12,126455,23.41,23.485,22.41,23.12,126455,0.0,1.0
2025-07-02,23.59,23.8,23.26,23.26,63434,23.59,23.8,23.26,23.26,63434,0.0,1.0
2025-07-03,23.59,24.115,23.372,23.59,48186,23.59,24.115,23.372,23.59,48186,0.0,1.0
2025-07-07,22.9,23.47,22.795,23.37,113454,22.9,23.47,22.795,23.37,113454,0.0,1.0
2025-07-08,23.48,23.515,22.77,22.97,63138,23.48,23.515,22.77,22.97,63138,0.0,1.0
2025-07-09,23.99,24.025,23.72,23.74,58337,23.99,24.025,23.72,23.74,58337,0.0,1.0
2025-07-10,23.86,24.17,23.625,23.92,72034,23.86,24.17,23.625,23.92,72034,0.0,1.0
2025-07-11,22.94,23.84,22.84,23.84,58125,22.94,23.84,22.84,23.84,58125,0.0,1.0
2025-07-14,23.23,23.36,22.75,23.02,57171,23.23,23.36,22.75,23.02,57171,0.0,1.0
2025-07-15,23.15,23.4,22.87,23.3,45329,23.15,23.4,22.87,23.3,45329,0.0,1.0
2025-07-16,24.37,24.5,22.73,23.25,174974,24.37,24.5,22.73,23.25,174974,0.0,1.0
2025-07-17,24.27,24.7,24.085,24.45,73313,24.27,24.7,24.085,24.45,73313,0.0,1.0
2025-07-18,23.74,24.525,23.64,24.34,77500,23.74,24.525,23.64,24.34,77500,0.0,1.0
2025-07-21,23.95,24.21,23.5,23.6,60941,23.95,24.21,23.5,23.6,60941,0.0,1.0
2025-07-22,24.74,24.91,23.68,24.0,74073,24.74,24.91,23.68,24.0,74073,0.0,1.0
2025-07-23,25.01,25.37,24.4,25.0,64181,25.01,25.37,24.4,25.0,64181,0.0,1.0
2025-07-24,24.43,25.18,24.26,25.18,50729,24.43,25.18,24.26,25.18,50729,0.0,1.0
2025-07-25,24.3,24.56,24.09,24.26,40195,24.3,24.56,24.09,24.26,40195,0.0,1.0
2025-07-28,24.12,24.5,23.77,24.5,96033,24.12,24.5,23.77,24.5,96033,0.0,1.0
2025-07-29,22.59,24.28,22.4,24.28,113621,22.59,24.28,22.4,24.28,113621,0.0,1.0
2025-07-30,21.86,23.0036,21.78,22.7,83490,21.86,23.0036,21.78,22.7,83490,0.0,1.0
2025-07-31,21.53,22.0,21.0,21.64,91623,21.53,22.0,21.0,21.64,91623,0.0,1.0
2025-08-01,20.84,21.45,19.805,21.0,168685,20.84,21.45,19.805,21.0,168685,0.0,1.0
2025-08-04,21.96,22.09,20.99,20.99,76345,21.96,22.09,20.99,20.99,76345,0.0,1.0
2025-08-05,22.89,23.21,21.98,22.09,161608,22.89,23.21,21.98,22.09,161608,0.0,1.0
2025-08-06,24.68,25.64,21.5915,22.68,229575,24.68,25.64,21.5915,22.68,229575,0.0,1.0
2025-08-07,24.48,25.31,23.7,25.2,100830,24.48,25.31,23.7,25.2,100830,0.0,1.0
2025-08-08,24.61,25.03,24.28,24.63,77700,24.61,25.03,24.28,24.63,77700,0.0,1.0
2025-08-11,25.25,25.5,24.3118,24.48,74801,25.25,25.5,24.3118,24.48,74801,0.0,1.0
2025-08-12,29.22,29.58,25.39,25.39,210927,29.22,29.58,25.39,25.39,210927,0.0,1.0
2025-08-13,28.84,29.1,27.225,28.6,206072,28.84,29.1,27.225,28.6,206072,0.0,1.0
2025-08-14,27.92,29.03,27.845,29.03,100739,27.92,29.03,27.845,29.03,100739,0.0,1.0
2025-08-15,27.58,27.98,26.39,27.98,124075,27.58,27.98,26.39,27.98,124075,0.0,1.0
2025-08-18,27.27,27.84,26.54,27.21,91971,27.27,27.84,26.54,27.21,91971,0.0,1.0
2025-08-19,27.19,27.77,26.4,27.39,65413,27.19,27.77,26.4,27.39,65413,0.0,1.0
2025-08-20,26.84,27.55,26.6201,27.55,58560,26.84,27.55,26.6201,27.55,58560,0.0,1.0
2025-08-21,26.57,27.025,25.82,26.78,100814,26.57,27.025,25.82,26.78,100814,0.0,1.0
2025-08-22,28.71,29.0,26.65,26.87,145486,28.71,29.0,26.65,26.87,145486,0.0,1.0
2025-08-25,28.07,28.68,27.7,27.98,98803,28.07,28.68,27.7,27.98,98803,0.0,1.0
2025-08-26,28.17,28.364,27.05,27.92,97202,28.17,28.364,27.05,27.92,97202,0.0,1.0
2025-08-27,26.35,28.16,26.31,28.02,74664,26.35,28.16,26.31,28.02,74664,0.0,1.0
2025-08-28,26.41,26.52,25.48,26.28,90774,26.41,26.52,25.48,26.28,90774,0.0,1.0
2025-08-29,26.71,26.8,26.03,26.48,64484,26.71,26.8,26.03,26.48,64484,0.0,1.0
2025-09-02,26.1,26.26,25.45,26.26,94027,26.1,26.26,25.45,26.26,94027,0.0,1.0
2025-09-03,27.25,27.69,26.1,26.1,116785,27.25,27.69,26.1,26.1,116785,0.0,1.0
2025-09-04,27.8,28.01,27.0193,27.63,97873,27.8,28.01,27.0193,27.63,97873,0.0,1.0
2025-09-05,27.8,28.67,27.7451,28.0,198632,27.8,28.67,27.7451,28.0,198632,0.0,1.0
2025-09-08,26.11,29.18,25.81,27.8,216824,26.11,29.18,25.81,27.8,216824,0.0,1.0
2025-09-09,25.8,26.388,24.2,26.1,194313,25.8,26.388,24.2,26.1,194313,0.0,1.0
2025-09-10,25.66,26.43,24.98,25.99,137542,25.66,26.43,24.98,25.99,137542,0.0,1.0
2025-09-11,26.43,27.12,25.76,25.76,127958,26.43,27.12,25.76,25.76,127958,0.0,1.0
2025-09-12,25.08,25.81,24.47,25.53,119768,25.08,25.81,24.47,25.53,119768,0.0,1.0
2025-09-15,25.85,25.935,24.55,25.06,126394,25.85,25.935,24.55,25.06,126394,0.0,1.0
2025-09-16,24.53,26.0524,24.42,25.87,95087,24.53,26.0524,24.42,25.87,95087,0.0,1.0
2025-09-17,24.62,25.19,24.44,24.45,78707,24.62,25.19,24.44,24.45,78707,0.0,1.0
2025-09-18,25.81,25.92,24.85,24.85,115108,25.81,25.92,24.85,24.85,115108,0.0,1.0
2025-09-19,25.53,26.11,25.225,25.8,238307,25.53,26.11,25.225,25.8,238307,0.0,1.0
2025-09-22,25.52,25.62,24.78,25.53,114338,25.52,25.62,24.78,25.53,114338,0.0,1.0
2025-09-23,24.63,26.79,24.35,25.53,331066,24.63,26.79,24.35,25.53,331066,0.0,1.0
2025-09-24,23.66,25.145,23.565,25.03,199925,23.66,25.145,23.565,25.03,199925,0.0,1.0
2025-09-25,22.93,23.485,22.55,23.38,158562,22.93,23.485,22.55,23.38,158562,0.0,1.0
2025-09-26,22.41,23.275,22.275,22.97,118286,22.41,23.275,22.275,22.97,118286,0.0,1.0
2025-09-29,22.58,23.34,22.4,22.54,146646,22.58,23.34,22.4,22.54,146646,0.0,1.0
2025-09-30,22.43,22.78,21.455,22.78,322491,22.43,22.78,21.455,22.78,322491,0.0,1.0
2025-10-01,22.1,22.25,21.9,22.1,118199,22.1,22.25,21.9,22.1,118199,0.0,1.0
2025-10-02,22.11,22.28,21.25,22.1,125373,22.11,22.28,21.25,22.1,125373,0.0,1.0
2025-10-03,22.3,22.83,22.01,22.31,116000,22.3,22.83,22.01,22.31,116000,0.0,1.0
2025-10-06,22.32,22.8,22.17,22.64,101194,22.32,22.8,22.17,22.64,101194,0.0,1.0
2025-10-07,22.0,22.36,21.69,22.36,208002,22.0,22.36,21.69,22.36,208002,0.0,1.0
2025-10-08,22.43,22.7279,21.66,22.25,84085,22.43,22.7279,21.66,22.25,84085,0.0,1.0
2025-10-09,22.9,23.14,22.15,22.4,139390,22.9,23.14,22.15,22.4,139390,0.0,1.0
2025-10-10,21.79,23.07,21.5,23.07,207605,21.79,23.07,21.5,23.07,207605,0.0,1.0
2025-10-13,22.11,22.435,21.69,22.17,348148,22.11,22.435,21.69,22.17,348148,0.0,1.0
2025-10-14,21.69,22.62,21.39,21.83,101512,21.69,22.62,21.39,21.83,101512,0.0,1.0
2025-10-15,21.41,22.125,21.13,21.95,165473,21.41,22.125,21.13,21.95,165473,0.0,1.0
2025-10-16,21.62,21.75,21.2,21.75,110021,21.62,21.75,21.2,21.75,110021,0.0,1.0
2025-10-17,21.44,21.705,21.15,21.49,64098,21.44,21.705,21.15,21.49,64098,0.0,1.0
2025-10-20,22.34,22.36,21.39,21.65,54603,22.34,22.36,21.39,21.65,54603,0.0,1.0
2025-10-21,22.8,23.02,22.175,22.175,83180,22.8,23.02,22.175,22.175,83180,0.0,1.0
2025-10-22,22.65,23.415,22.44,22.92,137172,22.65,23.415,22.44,22.92,137172,0.0,1.0
2025-10-23,22.52,22.91,22.19,22.71,84850,22.52,22.91,22.19,22.71,84850,0.0,1.0
2025-10-24,22.62,23.21,22.53,22.77,86006,22.62,23.21,22.53,22.77,86006,0.0,1.0
2025-10-27,22.75,22.895,22.38,22.73,50483,22.75,22.895,22.38,22.73,50483,0.0,1.0
2025-10-28,22.71,23.025,22.52,22.79,55562,22.71,23.025,22.52,22.79,55562,0.0,1.0
2025-10-29,21.68,22.72,21.53,22.72,64041,21.68,22.72,21.53,22.72,64041,0.0,1.0
2025-10-30,21.63,21.8,20.9401,21.5,105936,21.63,21.8,20.9401,21.5,105936,0.0,1.0
2025-10-31,22.0,22.08,21.27,21.48,65684,22.0,22.08,21.27,21.48,65684,0.0,1.0
2025-11-03,22.21,22.36,21.63,21.86,69818,22.21,22.36,21.63,21.86,69818,0.0,1.0
2025-11-04,21.94,22.09,21.57,21.96,93310,21.94,22.09,21.57,21.96,93310,0.0,1.0
2025-11-05,23.01,23.75,22.25,22.98,191420,23.01,23.75,22.25,22.98,191420,0.0,1.0
2025-11-06,21.97,23.0,21.88,22.77,231211,21.97,23.0,21.88,22.77,231211,0.0,1.0
2025-11-07,22.32,22.44,21.5,21.81,103852,22.32,22.44,21.5,21.81,103852,0.0,1.0
2025-11-10,23.07,23.12,22.13,22.58,132025,23.07,23.12,22.13,22.58,132025,0.0,1.0
2025-11-11,23.37,23.7599,23.09,23.1,81399,23.37,23.7599,23.09,23.1,81399,0.0,1.0
2025-11-12,23.01,23.74,22.905,23.33,61217,23.01,23.74,22.905,23.33,61217,0.0,1.0
2025-11-13,22.9,23.17,22.82,22.9402,85182,22.9,23.17,22.82,22.9402,85182,0.0,1.0
2025-11-14,22.99,23.255,22.47,22.51,40833,22.99,23.255,22.47,22.51,40833,0.0,1.0
2025-11-17,22.65,23.03,22.6,22.63,118117,22.65,23.03,22.6,22.63,118117,0.0,1.0
2025-11-18,23.11,23.3,22.43,22.47,64756,23.11,23.3,22.43,22.47,64756,0.0,1.0
2025-11-19,23.45,24.21,23.29,23.41,79216,23.45,24.21,23.29,23.41,79216,0.0,1.0
2025-11-20,23.27,24.0099,22.96,23.63,70532,23.27,24.0099,22.96,23.63,70532,0.0,1.0
2025-11-21,23.96,24.25,23.15,23.4,70366,23.96,24.25,23.15,23.4,70366,0.0,1.0
2025-11-24,23.41,24.24,23.27,24.0,106443,23.41,24.24,23.27,24.0,106443,0.0,1.0
2025-11-25,23.85,24.35,23.58,23.585,124531,23.85,24.35,23.58,23.585,124531,0.0,1.0
2025-11-26,23.97,24.175,23.61,23.61,115809,23.97,24.175,23.61,23.61,115809,0.0,1.0