date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-01,10.31,10.31,10.1,10.15,92063,154.65,154.65,151.5,152.25,6137.53333333333,0.0,1.0
2021-02-02,10.43,10.49,10.12,10.25,231660,156.45,157.35,151.8,153.75,15444,0.0,1.0
2021-02-03,10.65,10.65,10.43,10.45,391548,159.75,159.75,156.45,156.75,26103.2,0.0,1.0
2021-02-04,10.4,10.77,10.37,10.65,117532,156.0,161.55,155.55,159.75,7835.46666666667,0.0,1.0
2021-02-05,10.6,10.65,10.45,10.55,213549,159.0,159.75,156.75,158.25,14236.6,0.0,1.0
2021-02-08,10.79,10.87,10.55,10.7,254079,161.85,163.05,158.25,160.5,16938.6,0.0,1.0
2021-02-09,10.78,10.84,10.635,10.8,231241,161.7,162.6,159.525,162.0,15416.0666666667,0.0,1.0
2021-02-10,10.71,10.75,10.67,10.75,97240,160.65,161.25,160.05,161.25,6482.66666666667,0.0,1.0
2021-02-11,10.79,10.82,10.57,10.73,112251,161.85,162.3,158.55,160.95,7483.4,0.0,1.0
2021-02-12,10.68,10.81,10.68,10.8,170354,160.2,162.15,160.2,162.0,11356.9333333333,0.0,1.0
2021-02-16,10.72,10.78,10.6,10.78,158622,160.8,161.7,159.0,161.7,10574.8,0.0,1.0
2021-02-17,10.73,10.75,10.64,10.75,148377,160.95,161.25,159.6,161.25,9891.8,0.0,1.0
2021-02-18,10.71,10.78,10.67,10.67,70031,160.65,161.7,160.05,160.05,4668.73333333333,0.0,1.0
2021-02-19,10.79,10.8,10.6965,10.75,249286,161.85,162.0,160.4475,161.25,16619.0666666667,0.0,1.0
2021-02-22,10.74,10.87,10.7,10.79,151269,161.1,163.05,160.5,161.85,10084.6,0.0,1.0
2021-02-23,10.6,10.68,10.48,10.68,255848,159.0,160.2,157.2,160.2,17056.5333333333,0.0,1.0
2021-02-24,10.55,10.7,10.52,10.61,92334,158.25,160.5,157.8,159.15,6155.6,0.0,1.0
2021-02-25,10.26,10.62,10.16,10.58,250787,153.9,159.3,152.4,158.7,16719.1333333333,0.0,1.0
2021-02-26,10.27,10.4,10.15,10.39,166405,154.05,156.0,152.25,155.85,11093.6666666667,0.0,1.0
2021-03-01,10.25,10.36,10.19,10.28,194960,153.75,155.4,152.85,154.2,12997.3333333333,0.0,1.0
2021-03-02,10.09,10.23,10.0,10.23,168201,151.35,153.45,150.0,153.45,11213.4,0.0,1.0
2021-03-03,10.19,10.19,10.04,10.09,769380,152.85,152.85,150.6,151.35,51292,0.0,1.0
2021-03-04,9.95,10.1865,9.75,10.11,615840,149.25,152.7975,146.25,151.65,41056,0.0,1.0
2021-03-05,10.09,10.09,9.9,9.96,1050909,151.35,151.35,148.5,149.4,70060.6,0.0,1.0
2021-03-08,10.0,10.1,9.91,10.1,198025,150.0,151.5,148.65,151.5,13201.6666666667,0.0,1.0
2021-03-09,9.95,10.02,9.9,10.0,311391,149.25,150.3,148.5,150.0,20759.4,0.0,1.0
2021-03-10,10.01,10.08,9.9,9.95,140099,150.15,151.2,148.5,149.25,9339.93333333333,0.0,1.0
2021-03-11,10.0,10.04,9.94,9.94,609678,150.0,150.6,149.1,149.1,40645.2,0.0,1.0
2021-03-12,10.04,10.09,9.96,9.96,27380,150.6,151.35,149.4,149.4,1825.33333333333,0.0,1.0
2021-03-15,10.04,10.2,9.96,10.03,89238,150.6,153.0,149.4,150.45,5949.2,0.0,1.0
2021-03-16,10.01,10.04,9.97,9.98,105770,150.15,150.6,149.55,149.7,7051.33333333333,0.0,1.0
2021-03-17,9.98,10.04,9.9,10.04,239578,149.7,150.6,148.5,150.6,15971.8666666667,0.0,1.0
2021-03-18,9.9,9.97,9.86,9.96,135250,148.5,149.55,147.9,149.4,9016.66666666667,0.0,1.0
2021-03-19,9.85,9.9,9.81,9.9,289462,147.75,148.5,147.15,148.5,19297.4666666667,0.0,1.0
2021-03-22,9.9,9.925,9.85,9.9,54244,148.5,148.875,147.75,148.5,3616.26666666667,0.0,1.0
2021-03-23,9.89,9.9062,9.8,9.86,115863,148.35,148.593,147.0,147.9,7724.2,0.0,1.0
2021-03-24,9.76,9.85,9.72,9.85,211578,146.4,147.75,145.8,147.75,14105.2,0.0,1.0
2021-03-25,9.84,9.87,9.61,9.75,233669,147.6,148.05,144.15,146.25,15577.9333333333,0.0,1.0
2021-03-26,9.85,10.02,9.72,9.76,98840,147.75,150.3,145.8,146.4,6589.33333333333,0.0,1.0
2021-03-29,9.85,9.89,9.83,9.86,16313,147.75,148.35,147.45,147.9,1087.53333333333,0.0,1.0
2021-03-30,9.81,9.89,9.7,9.85,404127,147.15,148.35,145.5,147.75,26941.8,0.0,1.0
2021-03-31,9.8,9.86,9.73,9.8093,45732,147.0,147.9,145.95,147.1395,3048.8,0.0,1.0
2021-04-01,9.83,9.83,9.76,9.8,51502,147.45,147.45,146.4,147.0,3433.46666666667,0.0,1.0
2021-04-05,9.83,9.91,9.75,9.84,61963,147.45,148.65,146.25,147.6,4130.86666666667,0.0,1.0
2021-04-06,9.855,9.8831,9.79,9.81,18447,147.825,148.2465,146.85,147.15,1229.8,0.0,1.0
2021-04-07,9.95,9.95,9.8543,9.8543,51853,149.25,149.25,147.8145,147.8145,3456.86666666667,0.0,1.0
2021-04-08,9.95,10.0,9.92,9.92,36157,149.25,150.0,148.8,148.8,2410.46666666667,0.0,1.0
2021-04-09,10.04,10.05,9.955,9.99,90040,150.6,150.75,149.325,149.85,6002.66666666667,0.0,1.0
2021-04-12,10.03,10.055,10.0,10.0,82693,150.45,150.825,150.0,150.0,5512.86666666667,0.0,1.0
2021-04-13,9.98,10.08,9.9056,10.0,126854,149.7,151.2,148.584,150.0,8456.93333333333,0.0,1.0
2021-04-14,9.92,9.975,9.9,9.95,36028,148.8,149.625,148.5,149.25,2401.86666666667,0.0,1.0
2021-04-15,9.85,9.94,9.85,9.9101,35819,147.75,149.1,147.75,148.6515,2387.93333333333,0.0,1.0
2021-04-16,9.9,9.9,9.85,9.87,21944,148.5,148.5,147.75,148.05,1462.93333333333,0.0,1.0
2021-04-19,9.92,9.92,9.86,9.86,133180,148.8,148.8,147.9,147.9,8878.66666666667,0.0,1.0
2021-04-20,9.8,9.92,9.75,9.8401,49319,147.0,148.8,146.25,147.6015,3287.93333333333,0.0,1.0
2021-04-21,9.83,9.84,9.7701,9.8,17444,147.45,147.6,146.5515,147.0,1162.93333333333,0.0,1.0
2021-04-22,9.79,9.87,9.77,9.865,9729,146.85,148.05,146.55,147.975,648.6,0.0,1.0
2021-04-23,9.79,9.83,9.76,9.83,64674,146.85,147.45,146.4,147.45,4311.6,0.0,1.0
2021-04-26,9.74,9.86,9.7201,9.85,644212,146.1,147.9,145.8015,147.75,42947.4666666667,0.0,1.0
2021-04-27,9.77,9.79,9.73,9.75,408379,146.55,146.85,145.95,146.25,27225.2666666667,0.0,1.0
2021-04-28,9.86,9.86,9.74,9.8,458245,147.9,147.9,146.1,147.0,30549.6666666667,0.0,1.0
2021-04-29,9.87,9.9,9.78,9.81,304535,148.05,148.5,146.7,147.15,20302.3333333333,0.0,1.0
2021-04-30,9.82,9.9,9.8,9.8999,25534,147.3,148.5,147.0,148.4985,1702.26666666667,0.0,1.0
2021-05-03,9.81,9.84,9.801,9.8142,23864,147.15,147.6,147.015,147.213,1590.93333333333,0.0,1.0
2021-05-04,9.85,9.85,9.78,9.78,25438,147.75,147.75,146.7,146.7,1695.86666666667,0.0,1.0
2021-05-05,9.89,9.93,9.8,9.85,165173,148.35,148.95,147.0,147.75,11011.5333333333,0.0,1.0
2021-05-06,9.95,9.98,9.84,9.89,111949,149.25,149.7,147.6,148.35,7463.26666666667,0.0,1.0
2021-05-07,9.83,9.95,9.83,9.95,46543,147.45,149.25,147.45,149.25,3102.86666666667,0.0,1.0
2021-05-10,9.8,9.89,9.78,9.862,27491,147.0,148.35,146.7,147.93,1832.73333333333,0.0,1.0
2021-05-11,9.77,9.82,9.71,9.75,15729,146.55,147.3,145.65,146.25,1048.6,0.0,1.0
2021-05-12,9.79,9.81,9.73,9.77,31202,146.85,147.15,145.95,146.55,2080.13333333333,0.0,1.0
2021-05-13,9.77,9.79,9.71,9.79,4894,146.55,146.85,145.65,146.85,326.266666666667,0.0,1.0
2021-05-14,9.79,9.8,9.75,9.79,87995,146.85,147.0,146.25,146.85,5866.33333333333,0.0,1.0
2021-05-17,9.76,9.8,9.76,9.78,10421,146.4,147.0,146.4,146.7,694.733333333333,0.0,1.0
2021-05-18,9.82,9.84,9.77,9.82,37000,147.3,147.6,146.55,147.3,2466.66666666667,0.0,1.0
2021-05-19,9.78,9.82,9.75,9.8,128036,146.7,147.3,146.25,147.0,8535.73333333333,0.0,1.0
2021-05-20,9.73,9.77,9.73,9.7601,45562,145.95,146.55,145.95,146.4015,3037.46666666667,0.0,1.0
2021-05-21,9.75,9.79,9.73,9.77,60647,146.25,146.85,145.95,146.55,4043.13333333333,0.0,1.0
2021-05-24,9.72,9.79,9.72,9.74,14394,145.8,146.85,145.8,146.1,959.6,0.0,1.0
2021-05-25,9.7,9.79,9.7,9.75,25424,145.5,146.85,145.5,146.25,1694.93333333333,0.0,1.0
2021-05-26,9.77,9.81,9.73,9.73,9479,146.55,147.15,145.95,145.95,631.933333333333,0.0,1.0
2021-05-27,9.735,9.77,9.7,9.77,32868,146.025,146.55,145.5,146.55,2191.2,0.0,1.0
2021-05-28,9.79,9.8,9.7,9.788,24516,146.85,147.0,145.5,146.82,1634.4,0.0,1.0
2021-06-01,9.78,9.81,9.71,9.78,21052,146.7,147.15,145.65,146.7,1403.46666666667,0.0,1.0
2021-06-02,9.77,9.81,9.71,9.76,20813,146.55,147.15,145.65,146.4,1387.53333333333,0.0,1.0
2021-06-03,9.75,9.75,9.72,9.75,8790,146.25,146.25,145.8,146.25,586,0.0,1.0
2021-06-04,9.74,9.74,9.71,9.73,232464,146.1,146.1,145.65,145.95,15497.6,0.0,1.0
2021-06-07,9.73,9.74,9.72,9.73,17385,145.95,146.1,145.8,145.95,1159,0.0,1.0
2021-06-08,9.76,9.77,9.7,9.74,32096,146.4,146.55,145.5,146.1,2139.73333333333,0.0,1.0
2021-06-09,9.73,9.77,9.72,9.77,48462,145.95,146.55,145.8,146.55,3230.8,0.0,1.0
2021-06-10,9.77,9.77,9.73,9.73,57011,146.55,146.55,145.95,145.95,3800.73333333333,0.0,1.0
2021-06-11,9.8,9.8,9.77,9.77,14253,147.0,147.0,146.55,146.55,950.2,0.0,1.0
2021-06-14,9.8,9.8,9.75,9.76,10734,147.0,147.0,146.25,146.4,715.6,0.0,1.0
2021-06-15,9.77,9.79,9.76,9.79,8289,146.55,146.85,146.4,146.85,552.6,0.0,1.0
2021-06-16,9.77,9.8,9.75,9.75,17561,146.55,147.0,146.25,146.25,1170.73333333333,0.0,1.0
2021-06-17,9.78,9.8,9.74,9.76,6770,146.7,147.0,146.1,146.4,451.333333333333,0.0,1.0
2021-06-18,9.76,9.8,9.76,9.79,27990,146.4,147.0,146.4,146.85,1866,0.0,1.0
2021-06-21,9.76,9.77,9.73,9.76,19959,146.4,146.55,145.95,146.4,1330.6,0.0,1.0
2021-06-22,9.74,9.76,9.71,9.72,18092,146.1,146.4,145.65,145.8,1206.13333333333,0.0,1.0
2021-06-23,9.73,9.7399,9.72,9.7399,3431,145.95,146.0985,145.8,146.0985,228.733333333333,0.0,1.0
2021-06-24,9.73,9.74,9.72,9.72,9685,145.95,146.1,145.8,145.8,645.666666666667,0.0,1.0
2021-06-25,9.73,9.73,9.72,9.72,2028,145.95,145.95,145.8,145.8,135.2,0.0,1.0
2021-06-28,9.8,9.8,9.7,9.72,301017,147.0,147.0,145.5,145.8,20067.8,0.0,1.0
2021-06-29,9.75,9.79,9.71,9.75,170819,146.25,146.85,145.65,146.25,11387.9333333333,0.0,1.0
2021-06-30,9.77,9.77,9.73,9.73,8363,146.55,146.55,145.95,145.95,557.533333333333,0.0,1.0
2021-07-01,9.77,9.78,9.76,9.7749,54416,146.55,146.7,146.4,146.6235,3627.73333333333,0.0,1.0
2021-07-02,9.76,9.8,9.7,9.8,57020,146.4,147.0,145.5,147.0,3801.33333333333,0.0,1.0
2021-07-06,9.76,9.76,9.74,9.75,1887,146.4,146.4,146.1,146.25,125.8,0.0,1.0
2021-07-07,9.75,9.76,9.75,9.75,107120,146.25,146.4,146.25,146.25,7141.33333333333,0.0,1.0
2021-07-08,9.78,9.84,9.7,9.7,26655,146.7,147.6,145.5,145.5,1777,0.0,1.0
2021-07-09,9.75,9.77,9.74,9.75,24850,146.25,146.55,146.1,146.25,1656.66666666667,0.0,1.0
2021-07-12,9.77,9.78,9.75,9.75,19220,146.55,146.7,146.25,146.25,1281.33333333333,0.0,1.0
2021-07-13,9.77,9.79,9.75,9.77,114559,146.55,146.85,146.25,146.55,7637.26666666666,0.0,1.0
2021-07-14,9.76,9.77,9.75,9.77,8655,146.4,146.55,146.25,146.55,577,0.0,1.0
2021-07-15,9.77,9.78,9.74,9.74,17323,146.55,146.7,146.1,146.1,1154.86666666667,0.0,1.0
2021-07-16,9.75,9.76,9.7,9.7,1868,146.25,146.4,145.5,145.5,124.533333333333,0.0,1.0
2021-07-19,9.75,9.75,9.72,9.7319,1697,146.25,146.25,145.8,145.9785,113.133333333333,0.0,1.0
2021-07-20,9.77,9.79,9.75,9.75,6474,146.55,146.85,146.25,146.25,431.6,0.0,1.0
2021-07-21,9.76,9.76,9.76,9.76,124,146.4,146.4,146.4,146.4,8.26666666666667,0.0,1.0
2021-07-22,9.75,9.75,9.75,9.75,360,146.25,146.25,146.25,146.25,24,0.0,1.0
2021-07-23,9.77,9.78,9.75,9.75,3227,146.55,146.7,146.25,146.25,215.133333333333,0.0,1.0
2021-07-26,9.75,9.77,9.74,9.77,21376,146.25,146.55,146.1,146.55,1425.06666666667,0.0,1.0
2021-07-27,9.74,9.76,9.71,9.74,3772,146.1,146.4,145.65,146.1,251.466666666667,0.0,1.0
2021-07-28,9.73,9.74,9.72,9.74,57617,145.95,146.1,145.8,146.1,3841.13333333333,0.0,1.0
2021-07-29,9.71,9.72,9.71,9.71,13730,145.65,145.8,145.65,145.65,915.333333333333,0.0,1.0
2021-07-30,9.72,9.74,9.7,9.7,70550,145.8,146.1,145.5,145.5,4703.33333333333,0.0,1.0
2021-08-02,9.73,9.73,9.71,9.71,11437,145.95,145.95,145.65,145.65,762.466666666667,0.0,1.0
2021-08-03,9.75,9.75,9.7,9.7,10682,146.25,146.25,145.5,145.5,712.133333333333,0.0,1.0
2021-08-04,9.74,9.76,9.72,9.72,26476,146.1,146.4,145.8,145.8,1765.06666666667,0.0,1.0
2021-08-05,9.75,9.75,9.7178,9.73,2559,146.25,146.25,145.767,145.95,170.6,0.0,1.0
2021-08-06,9.72,9.74,9.71,9.74,7331,145.8,146.1,145.65,146.1,488.733333333333,0.0,1.0
2021-08-09,9.71,9.72,9.7,9.7,1755,145.65,145.8,145.5,145.5,117,0.0,1.0
2021-08-10,9.74,9.74,9.7,9.7,89262,146.1,146.1,145.5,145.5,5950.8,0.0,1.0
2021-08-11,9.74,9.74,9.7,9.7,943,146.1,146.1,145.5,145.5,62.8666666666667,0.0,1.0
2021-08-12,9.73,9.73,9.7,9.7,27140,145.95,145.95,145.5,145.5,1809.33333333333,0.0,1.0
2021-08-13,9.72,9.72,9.7001,9.7001,2702,145.8,145.8,145.5015,145.5015,180.133333333333,0.0,1.0
2021-08-16,9.74,9.75,9.7,9.7,16596,146.1,146.25,145.5,145.5,1106.4,0.0,1.0
2021-08-17,9.7,9.73,9.68,9.73,26539,145.5,145.95,145.2,145.95,1769.26666666667,0.0,1.0
2021-08-18,9.7,9.73,9.7,9.7,10230,145.5,145.95,145.5,145.5,682,0.0,1.0
2021-08-19,9.68,9.73,9.64,9.68,383446,145.2,145.95,144.6,145.2,25563.0666666667,0.0,1.0
2021-08-20,9.69,9.7,9.67,9.67,546432,145.35,145.5,145.05,145.05,36428.8,0.0,1.0
2021-08-23,9.69,9.73,9.68,9.73,25893,145.35,145.95,145.2,145.95,1726.2,0.0,1.0
2021-08-24,9.7,9.72,9.68,9.68,3882,145.5,145.8,145.2,145.2,258.8,0.0,1.0
2021-08-25,9.72,9.72,9.67,9.67,129661,145.8,145.8,145.05,145.05,8644.06666666667,0.0,1.0
2021-08-26,9.72,9.72,9.71,9.72,1356,145.8,145.8,145.65,145.8,90.4,0.0,1.0
2021-08-27,9.7,9.71,9.68,9.71,7029,145.5,145.65,145.2,145.65,468.6,0.0,1.0
2021-08-30,9.72,9.73,9.68,9.68,133257,145.8,145.95,145.2,145.2,8883.8,0.0,1.0
2021-08-31,9.73,9.73,9.7,9.71,13673,145.95,145.95,145.5,145.65,911.533333333334,0.0,1.0
2021-09-01,9.74,9.75,9.71,9.71,7949,146.1,146.25,145.65,145.65,529.933333333333,0.0,1.0
2021-09-02,9.73,9.75,9.73,9.74,7107,145.95,146.25,145.95,146.1,473.8,0.0,1.0
2021-09-03,9.73,9.75,9.72,9.74,37988,145.95,146.25,145.8,146.1,2532.53333333333,0.0,1.0
2021-09-07,9.73,9.73,9.71,9.73,11295,145.95,145.95,145.65,145.95,753,0.0,1.0
2021-09-08,9.73,9.74,9.69,9.69,12704,145.95,146.1,145.35,145.35,846.933333333334,0.0,1.0
2021-09-09,9.72,9.73,9.711,9.73,3507,145.8,145.95,145.665,145.95,233.8,0.0,1.0
2021-09-10,9.74,9.74,9.71,9.71,11265,146.1,146.1,145.65,145.65,751,0.0,1.0
2021-09-13,9.89,9.9,9.85,9.85,9172913,148.35,148.5,147.75,147.75,611527.533333333,0.0,1.0
2021-09-14,9.88,9.89,9.87,9.88,1415350,148.2,148.35,148.05,148.2,94356.6666666667,0.0,1.0
2021-09-15,9.88,9.9,9.86,9.9,881051,148.2,148.5,147.9,148.5,58736.7333333333,0.0,1.0
2021-09-16,9.87,9.89,9.86,9.86,117209,148.05,148.35,147.9,147.9,7813.93333333333,0.0,1.0
2021-09-17,9.8878,9.9,9.87,9.9,45050,148.317,148.5,148.05,148.5,3003.33333333333,0.0,1.0
2021-09-20,9.86,9.9,9.85,9.87,122680,147.9,148.5,147.75,148.05,8178.66666666667,0.0,1.0
2021-09-21,9.88,9.9,9.85,9.87,463902,148.2,148.5,147.75,148.05,30926.8,0.0,1.0
2021-09-22,9.87,9.9,9.8691,9.88,73221,148.05,148.5,148.0365,148.2,4881.4,0.0,1.0
2021-09-23,9.87,9.9,9.86,9.88,105822,148.05,148.5,147.9,148.2,7054.8,0.0,1.0
2021-09-24,9.89,9.9,9.86,9.87,176940,148.35,148.5,147.9,148.05,11796,0.0,1.0
2021-09-27,9.86,9.88,9.86,9.87,13353,147.9,148.2,147.9,148.05,890.2,0.0,1.0
2021-09-28,9.9,9.9,9.85,9.86,365781,148.5,148.5,147.75,147.9,24385.4,0.0,1.0
2021-09-29,9.9,9.9,9.86,9.9,90944,148.5,148.5,147.9,148.5,6062.93333333333,0.0,1.0
2021-09-30,9.9,9.9,9.87,9.9,47206,148.5,148.5,148.05,148.5,3147.06666666667,0.0,1.0
2021-10-01,9.88,9.9,9.86,9.8726,71747,148.2,148.5,147.9,148.089,4783.13333333333,0.0,1.0
2021-10-04,9.86,9.89,9.85,9.89,837841,147.9,148.35,147.75,148.35,55856.0666666667,0.0,1.0
2021-10-05,9.87,9.89,9.83,9.83,398801,148.05,148.35,147.45,147.45,26586.7333333333,0.0,1.0
2021-10-06,9.86,9.88,9.8507,9.88,114063,147.9,148.2,147.7605,148.2,7604.2,0.0,1.0
2021-10-07,9.88,9.9,9.87,9.87,77013,148.2,148.5,148.05,148.05,5134.2,0.0,1.0
2021-10-08,9.9,9.94,9.89,9.94,1475497,148.5,149.1,148.35,149.1,98366.4666666667,0.0,1.0
2021-10-11,9.92,9.94,9.8916,9.93,1427744,148.8,149.1,148.374,148.95,95182.9333333333,0.0,1.0
2021-10-12,9.9,9.92,9.9,9.92,168688,148.5,148.8,148.5,148.8,11245.8666666667,0.0,1.0
2021-10-13,9.91,9.91,9.89,9.9,648512,148.65,148.65,148.35,148.5,43234.1333333333,0.0,1.0
2021-10-14,9.91,9.93,9.9,9.93,134981,148.65,148.95,148.5,148.95,8998.73333333333,0.0,1.0
2021-10-15,9.9,9.94,9.89,9.94,48442,148.5,149.1,148.35,149.1,3229.46666666667,0.0,1.0
2021-10-18,9.91,9.92,9.9,9.91,50316,148.65,148.8,148.5,148.65,3354.4,0.0,1.0
2021-10-19,9.9,9.91,9.9,9.9,85966,148.5,148.65,148.5,148.5,5731.06666666667,0.0,1.0
2021-10-20,9.9,9.91,9.9,9.9,217287,148.5,148.65,148.5,148.5,14485.8,0.0,1.0
2021-10-21,9.91,9.91,9.9,9.9,32394,148.65,148.65,148.5,148.5,2159.6,0.0,1.0
2021-10-22,9.92,9.92,9.91,9.92,9509,148.8,148.8,148.65,148.8,633.933333333333,0.0,1.0
2021-10-25,9.92,9.94,9.8975,9.91,206772,148.8,149.1,148.4625,148.65,13784.8,0.0,1.0
2021-10-26,9.94,9.94,9.9101,9.94,53923,149.1,149.1,148.6515,149.1,3594.86666666667,0.0,1.0
2021-10-27,9.94,9.94,9.93,9.93,42515,149.1,149.1,148.95,148.95,2834.33333333333,0.0,1.0
2021-10-28,9.95,9.95,9.93,9.94,80733,149.25,149.25,148.95,149.1,5382.2,0.0,1.0
2021-10-29,9.95,9.95,9.93,9.95,84231,149.25,149.25,148.95,149.25,5615.4,0.0,1.0
2021-11-01,9.93,9.95,9.92,9.95,128258,148.95,149.25,148.8,149.25,8550.53333333333,0.0,1.0
2021-11-02,9.94,9.94,9.93,9.93,29889,149.1,149.1,148.95,148.95,1992.6,0.0,1.0
2021-11-03,9.94,9.95,9.92,9.95,96809,149.1,149.25,148.8,149.25,6453.93333333333,0.0,1.0
2021-11-04,9.94,9.95,9.935,9.95,4739,149.1,149.25,149.025,149.25,315.933333333333,0.0,1.0
2021-11-05,9.92,9.95,9.92,9.94,30014,148.8,149.25,148.8,149.1,2000.93333333333,0.0,1.0
2021-11-08,9.92,9.95,9.915,9.95,96181,148.8,149.25,148.725,149.25,6412.06666666667,0.0,1.0
2021-11-09,9.97,9.98,9.92,9.93,163799,149.55,149.7,148.8,148.95,10919.9333333333,0.0,1.0
2021-11-10,9.97,9.97,9.93,9.97,187150,149.55,149.55,148.95,149.55,12476.6666666667,0.0,1.0
2021-11-11,9.95,9.95,9.92,9.92,16968,149.25,149.25,148.8,148.8,1131.2,0.0,1.0
2021-11-12,9.97,9.98,9.93,9.93,67810,149.55,149.7,148.95,148.95,4520.66666666667,0.0,1.0
2021-11-15,9.93,9.98,9.93,9.98,29950,148.95,149.7,148.95,149.7,1996.66666666667,0.0,1.0
2021-11-16,9.94,9.94,9.93,9.93,26355,149.1,149.1,148.95,148.95,1757,0.0,1.0
2021-11-17,9.94,9.96,9.93,9.96,2840,149.1,149.4,148.95,149.4,189.333333333333,0.0,1.0
2021-11-18,9.93,9.95,9.9233,9.95,9352,148.95,149.25,148.8495,149.25,623.466666666667,0.0,1.0
2021-11-19,9.93,9.94,9.9205,9.94,13157,148.95,149.1,148.8075,149.1,877.133333333333,0.0,1.0
2021-11-22,9.92,9.98,9.92,9.98,11832,148.8,149.7,148.8,149.7,788.8,0.0,1.0
2021-11-23,9.95,9.95,9.93,9.94,14509,149.25,149.25,148.95,149.1,967.266666666667,0.0,1.0
2021-11-24,9.93,9.94,9.93,9.94,2374,148.95,149.1,148.95,149.1,158.266666666667,0.0,1.0
2021-11-26,9.95,9.95,9.93,9.95,21080,149.25,149.25,148.95,149.25,1405.33333333333,0.0,1.0
2021-11-29,9.95,9.95,9.915,9.93,105197,149.25,149.25,148.725,148.95,7013.13333333333,0.0,1.0
2021-11-30,9.92,9.95,9.92,9.925,19483,148.8,149.25,148.8,148.875,1298.86666666667,0.0,1.0
2021-12-01,9.92,9.95,9.92,9.935,400373,148.8,149.25,148.8,149.025,26691.5333333333,0.0,1.0
2021-12-02,9.9,9.93,9.9,9.92,103514,148.5,148.95,148.5,148.8,6900.93333333333,0.0,1.0
2021-12-03,9.9,9.93,9.9,9.93,122299,148.5,148.95,148.5,148.95,8153.26666666667,0.0,1.0
2021-12-06,9.9,9.91,9.85,9.86,240510,148.5,148.65,147.75,147.9,16034,0.0,1.0
2021-12-07,9.92,9.9321,9.89,9.89,1073480,148.8,148.9815,148.35,148.35,71565.3333333333,0.0,1.0
2021-12-08,9.91,9.94,9.89,9.92,79140,148.65,149.1,148.35,148.8,5276,0.0,1.0
2021-12-09,9.93,9.95,9.9003,9.95,35683,148.95,149.25,148.5045,149.25,2378.86666666667,0.0,1.0
2021-12-10,9.9,9.93,9.8914,9.93,303644,148.5,148.95,148.371,148.95,20242.9333333333,0.0,1.0
2021-12-13,9.93,9.93,9.89,9.89,154432,148.95,148.95,148.35,148.35,10295.4666666667,0.0,1.0
2021-12-14,9.935,9.95,9.89,9.93,68853,149.025,149.25,148.35,148.95,4590.2,0.0,1.0
2021-12-15,9.91,9.92,9.895,9.92,6156,148.65,148.8,148.425,148.8,410.4,0.0,1.0
2021-12-16,9.86,9.91,9.86,9.89,120833,147.9,148.65,147.9,148.35,8055.53333333333,0.0,1.0
2021-12-17,9.88,9.92,9.87,9.88,69240,148.2,148.8,148.05,148.2,4616,0.0,1.0
2021-12-20,9.88,9.9022,9.855,9.89,495960,148.2,148.533,147.825,148.35,33064,0.0,1.0
2021-12-21,9.88,9.9,9.88,9.9,266639,148.2,148.5,148.2,148.5,17775.9333333333,0.0,1.0
2021-12-22,9.88,9.9,9.88,9.88,93654,148.2,148.5,148.2,148.2,6243.6,0.0,1.0
2021-12-23,9.9,9.91,9.88,9.88,4206,148.5,148.65,148.2,148.2,280.4,0.0,1.0
2021-12-27,9.93,9.95,9.9,9.95,53151,148.95,149.25,148.5,149.25,3543.4,0.0,1.0
2021-12-28,9.91,9.9207,9.89,9.92,141974,148.65,148.8105,148.35,148.8,9464.93333333333,0.0,1.0
2021-12-29,9.89,9.91,9.89,9.89,53313,148.35,148.65,148.35,148.35,3554.2,0.0,1.0
2021-12-30,9.89,9.93,9.89,9.89,153321,148.35,148.95,148.35,148.35,10221.4,0.0,1.0
2021-12-31,9.84,9.9,9.81,9.89,1370211,147.6,148.5,147.15,148.35,91347.4,0.0,1.0
2022-01-03,9.91,9.93,9.84,9.84,90439,148.65,148.95,147.6,147.6,6029.26666666667,0.0,1.0
2022-01-04,9.92,9.94,9.91,9.93,110153,148.8,149.1,148.65,148.95,7343.53333333333,0.0,1.0
2022-01-05,9.95,9.95,9.91,9.91,52600,149.25,149.25,148.65,148.65,3506.66666666667,0.0,1.0
2022-01-06,9.9278,9.93,9.9,9.9,489405,148.917,148.95,148.5,148.5,32627,0.0,1.0
2022-01-07,9.9,9.93,9.9,9.9091,12200,148.5,148.95,148.5,148.6365,813.333333333333,0.0,1.0
2022-01-10,9.905,9.92,9.89,9.915,12096,148.575,148.8,148.35,148.725,806.4,0.0,1.0
2022-01-11,9.91,9.91,9.9,9.9,1631,148.65,148.65,148.5,148.5,108.733333333333,0.0,1.0
2022-01-12,9.915,9.96,9.9,9.96,2053,148.725,149.4,148.5,149.4,136.866666666667,0.0,1.0
2022-01-13,9.9,9.93,9.9,9.914,2399,148.5,148.95,148.5,148.71,159.933333333333,0.0,1.0
2022-01-14,9.9,9.91,9.9,9.9,1071,148.5,148.65,148.5,148.5,71.4,0.0,1.0
2022-01-18,9.88,9.92,9.87,9.87,38506,148.2,148.8,148.05,148.05,2567.06666666667,0.0,1.0
2022-01-19,9.89,9.8989,9.89,9.8989,1579,148.35,148.4835,148.35,148.4835,105.266666666667,0.0,1.0
2022-01-20,9.905,9.92,9.905,9.92,841,148.575,148.8,148.575,148.8,56.0666666666667,0.0,1.0
2022-01-21,9.9,9.91,9.85,9.85,13857,148.5,148.65,147.75,147.75,923.8,0.0,1.0
2022-01-24,9.89,9.9,9.89,9.89,76268,148.35,148.5,148.35,148.35,5084.53333333333,0.0,1.0
2022-01-25,9.885,9.92,9.87,9.87,10013,148.275,148.8,148.05,148.05,667.533333333333,0.0,1.0
2022-01-26,9.89,9.94,9.89,9.94,2863,148.35,149.1,148.35,149.1,190.866666666667,0.0,1.0
2022-01-27,9.9,9.91,9.88,9.91,76743,148.5,148.65,148.2,148.65,5116.2,0.0,1.0
2022-01-28,9.89,9.9,9.85,9.85,323894,148.35,148.5,147.75,147.75,21592.9333333333,0.0,1.0
2022-01-31,9.89,9.9,9.88,9.88,35527,148.35,148.5,148.2,148.2,2368.46666666667,0.0,1.0
2022-02-01,9.91,9.91,9.89,9.91,184849,148.65,148.65,148.35,148.65,12323.2666666667,0.0,1.0
2022-02-02,9.92,9.93,9.9,9.9,116781,148.8,148.95,148.5,148.5,7785.4,0.0,1.0
2022-02-03,9.92,9.93,9.9,9.9,45057,148.8,148.95,148.5,148.5,3003.8,0.0,1.0
2022-02-04,9.93,9.93,9.9189,9.9189,32510,148.95,148.95,148.7835,148.7835,2167.33333333333,0.0,1.0
2022-02-07,9.93,9.93,9.92,9.92,9587,148.95,148.95,148.8,148.8,639.133333333333,0.0,1.0
2022-02-08,9.92,9.93,9.91,9.91,8501,148.8,148.95,148.65,148.65,566.733333333333,0.0,1.0
2022-02-09,9.91,9.92,9.9,9.92,17496,148.65,148.8,148.5,148.8,1166.4,0.0,1.0
2022-02-10,9.92,9.92,9.9,9.9,8339,148.8,148.8,148.5,148.5,555.933333333333,0.0,1.0
2022-02-11,9.92,9.93,9.91,9.91,53586,148.8,148.95,148.65,148.65,3572.4,0.0,1.0
2022-02-14,9.94,9.94,9.91,9.91,1013275,149.1,149.1,148.65,148.65,67551.6666666667,0.0,1.0
2022-02-15,9.96,9.965,9.94,9.95,519181,149.4,149.475,149.1,149.25,34612.0666666667,0.0,1.0
2022-02-16,9.95,9.97,9.95,9.95,57124,149.25,149.55,149.25,149.25,3808.26666666667,0.0,1.0
2022-02-17,9.95,9.96,9.95,9.95,225633,149.25,149.4,149.25,149.25,15042.2,0.0,1.0
2022-02-18,9.955,9.96,9.95,9.96,160543,149.325,149.4,149.25,149.4,10702.8666666667,0.0,1.0
2022-02-22,9.95,9.96,9.95,9.96,136543,149.25,149.4,149.25,149.4,9102.86666666667,0.0,1.0
2022-02-23,9.96,9.96,9.95,9.95,27489,149.4,149.4,149.25,149.25,1832.6,0.0,1.0
2022-02-24,9.955,9.96,9.95,9.95,230904,149.325,149.4,149.25,149.25,15393.6,0.0,1.0
2022-02-25,9.97,9.97,9.95,9.96,525547,149.55,149.55,149.25,149.4,35036.4666666667,0.0,1.0
2022-02-28,9.9505,9.97,9.95,9.96,693130,149.2575,149.55,149.25,149.4,46208.6666666667,0.0,1.0
2022-03-01,9.97,9.97,9.96,9.96,33705,149.55,149.55,149.4,149.4,2247,0.0,1.0
2022-03-02,9.96,9.97,9.96,9.97,1705617,149.4,149.55,149.4,149.55,113707.8,0.0,1.0
2022-03-03,9.96,9.97,9.95,9.9609,310513,149.4,149.55,149.25,149.4135,20700.8666666667,0.0,1.0
2022-03-04,9.96,9.97,9.96,9.96,892910,149.4,149.55,149.4,149.4,59527.3333333333,0.0,1.0
2022-03-07,9.97,9.98,9.96,9.96,1817897,149.55,149.7,149.4,149.4,121193.133333333,0.0,1.0
2022-03-08,9.98,9.98,9.97,9.975,364991,149.7,149.7,149.55,149.625,24332.7333333333,0.0,1.0
2022-03-09,9.99,9.99,9.97,9.97,214522,149.85,149.85,149.55,149.55,14301.4666666667,0.0,1.0
2022-03-10,9.55,9.76,9.33,9.76,130674,143.25,146.4,139.95,146.4,8711.6,0.0,1.0
2022-03-11,9.44,9.7,9.25,9.58,103372,141.6,145.5,138.75,143.7,6891.46666666667,0.0,1.0
2022-03-14,9.57,10.3,9.3,9.38,214955,143.55,154.5,139.5,140.7,14330.3333333333,0.0,1.0
2022-03-15,9.57,9.87,9.21,9.56,170077,143.55,148.05,138.15,143.4,11338.4666666667,0.0,1.0
2022-03-16,9.8,10.0,9.1,9.5,72261,147.0,150.0,136.5,142.5,4817.4,0.0,1.0
2022-03-17,9.91,10.33,9.77,9.91,128497,148.65,154.95,146.55,148.65,8566.46666666667,0.0,1.0
2022-03-18,9.89,10.04,9.83,9.88,34463,148.35,150.6,147.45,148.2,2297.53333333333,0.0,1.0
2022-03-21,10.11,10.89,10.015,10.82,271829,151.65,163.35,150.225,162.3,18121.9333333333,0.0,1.0
2022-03-22,16.15,26.9,11.06,11.06,3576583,242.25,403.5,165.9,165.9,238438.866666667,0.0,1.0
2022-03-23,14.24,17.7,14.06,17.45,876412,213.6,265.5,210.9,261.75,58427.4666666667,0.0,1.0
2022-03-24,12.45,14.58,11.94,14.01,604703,186.75,218.7,179.1,210.15,40313.5333333333,0.0,1.0
2022-03-25,18.7,24.62,12.51,12.52,9553173,280.5,369.3,187.65,187.8,636878.2,0.0,1.0
2022-03-28,20.75,20.94,16.89,19.44,2360371,311.25,314.1,253.35,291.6,157358.066666667,0.0,1.0
2022-03-29,21.64,22.3899,18.62,19.43,1445011,324.6,335.8485,279.3,291.45,96334.0666666667,0.0,1.0
2022-03-30,37.64,44.68,21.0401,21.29,9379629,564.6,670.2,315.6015,319.35,625308.6,0.0,1.0
2022-03-31,33.88,47.5,31.5694,37.0,5902585,508.2,712.5,473.541,555.0,393505.666666667,0.0,1.0
2022-04-01,29.68,36.47,29.62,34.59,1039337,445.2,547.05,444.3,518.85,69289.1333333333,0.0,1.0
2022-04-04,23.2,28.5,22.0,27.33,981749,348.0,427.5,330.0,409.95,65449.9333333333,0.0,1.0
2022-04-05,26.2,27.86,21.7,23.35,1597842,393.0,417.9,325.5,350.25,106522.8,0.0,1.0
2022-04-06,20.6,23.9867,20.43,23.98,436213,309.0,359.8005,306.45,359.7,29080.8666666667,0.0,1.0
2022-04-07,19.64,21.4,18.66,20.68,423481,294.6,321.0,279.9,310.2,28232.0666666667,0.0,1.0
2022-04-08,18.48,20.99,17.8,19.64,321061,277.2,314.85,267.0,294.6,21404.0666666667,0.0,1.0
2022-04-11,19.78,20.05,18.1,18.39,449889,296.7,300.75,271.5,275.85,29992.6,0.0,1.0
2022-04-12,18.44,20.05,18.07,19.45,181627,276.6,300.75,271.05,291.75,12108.4666666667,0.0,1.0
2022-04-13,16.8,18.92,16.56,17.97,186325,252.0,283.8,248.4,269.55,12421.6666666667,0.0,1.0
2022-04-14,13.56,16.5988,13.44,16.26,420621,203.4,248.982,201.6,243.9,28041.4,0.0,1.0
2022-04-18,12.7,17.83,12.2,13.97,3017478,190.5,267.45,183.0,209.55,201165.2,0.0,1.0
2022-04-19,12.31,13.095,12.1,12.5,475747,184.65,196.425,181.5,187.5,31716.4666666667,0.0,1.0
2022-04-20,12.33,13.39,11.4,12.37,448364,184.95,200.85,171.0,185.55,29890.9333333333,0.0,1.0
2022-04-21,11.7,12.7,11.42,12.2,347573,175.5,190.5,171.3,183.0,23171.5333333333,0.0,1.0
2022-04-22,14.04,20.13,11.25,11.26,9352518,210.6,301.95,168.75,168.9,623501.2,0.0,1.0
2022-04-25,13.15,14.5,12.25,13.55,1281940,197.25,217.5,183.75,203.25,85462.6666666667,0.0,1.0
2022-04-26,18.46,20.5699,12.54,12.66,7007525,276.9,308.5485,188.1,189.9,467168.333333333,0.0,1.0
2022-04-27,15.13,19.719,14.13,17.46,2635703,226.95,295.785,211.95,261.9,175713.533333333,0.0,1.0
2022-04-28,16.31,16.94,14.5034,14.83,1049290,244.65,254.1,217.551,222.45,69952.6666666667,0.0,1.0
2022-04-29,18.9,20.18,15.12,15.36,1726964,283.5,302.7,226.8,230.4,115130.933333333,0.0,1.0
2022-05-02,27.28,28.67,18.02,18.53,5846601,409.2,430.05,270.3,277.95,389773.4,0.0,1.0
2022-05-03,28.32,29.72,23.0103,25.8,2785731,424.8,445.8,345.1545,387.0,185715.4,0.0,1.0
2022-05-04,34.67,34.77,25.6501,28.3,3568280,520.05,521.55,384.7515,424.5,237885.333333333,0.0,1.0
2022-05-05,27.0,34.77,23.925,33.5,2076750,405.0,521.55,358.875,502.5,138450,0.0,1.0
2022-05-06,32.58,32.58,25.11,25.92,1722326,488.7,488.7,376.65,388.8,114821.733333333,0.0,1.0
2022-05-09,23.59,31.04,22.31,31.04,1450683,353.85,465.6,334.65,465.6,96712.2,0.0,1.0
2022-05-10,25.13,26.48,22.02,25.17,1138109,376.95,397.2,330.3,377.55,75873.9333333333,0.0,1.0
2022-05-11,24.86,25.5399,23.02,24.6,556804,372.9,383.0985,345.3,369.0,37120.2666666667,0.0,1.0
2022-05-12,28.05,29.29,20.8847,23.5,1042300,420.75,439.35,313.2705,352.5,69486.6666666667,0.0,1.0
2022-05-13,28.09,29.11,26.96,27.26,699545,421.35,436.65,404.4,408.9,46636.3333333333,0.0,1.0
2022-05-16,17.49,27.85,17.1,27.16,1119562,262.35,417.75,256.5,407.4,74637.4666666666,0.0,1.0
2022-05-17,21.88,22.96,17.9,17.9,1876361,328.2,344.4,268.5,268.5,125090.733333333,0.0,1.0
2022-05-18,21.38,22.03,19.51,20.4999,618433,320.7,330.45,292.65,307.4985,41228.8666666667,0.0,1.0
2022-05-19,20.87,22.03,19.86,19.86,758147,313.05,330.45,297.9,297.9,50543.1333333333,0.0,1.0
2022-05-20,17.71,22.45,17.26,21.44,732646,265.65,336.75,258.9,321.6,48843.0666666667,0.0,1.0
2022-05-23,21.05,22.6211,18.455,18.51,2185595,315.75,339.3165,276.825,277.65,145706.333333333,0.0,1.0
2022-05-24,18.21,20.45,17.5112,20.19,1082620,273.15,306.75,262.668,302.85,72174.6666666667,0.0,1.0
2022-05-25,17.84,18.96,17.1101,18.39,522773,267.6,284.4,256.6515,275.85,34851.5333333333,0.0,1.0
2022-05-26,18.05,18.65,17.12,17.35,448358,270.75,279.75,256.8,260.25,29890.5333333333,0.0,1.0
2022-05-27,17.74,18.69,17.32,17.75,497720,266.1,280.35,259.8,266.25,33181.3333333333,0.0,1.0
2022-05-31,19.57,19.9899,17.48,17.48,1182402,293.55,299.8485,262.2,262.2,78826.8,0.0,1.0
2022-06-01,20.26,21.24,18.82,19.38,1379779,303.9,318.6,282.3,290.7,91985.2666666667,0.0,1.0
2022-06-02,18.48,20.4,18.4,19.85,845150,277.2,306.0,276.0,297.75,56343.3333333333,0.0,1.0
2022-06-03,18.32,18.7,17.26,18.24,731535,274.8,280.5,258.9,273.6,48769,0.0,1.0
2022-06-06,13.59,18.68,13.35,17.87,1845641,203.85,280.2,200.25,268.05,123042.733333333,0.0,1.0
2022-06-07,14.83,15.5,13.8,14.2,1054425,222.45,232.5,207.0,213.0,70295,0.0,1.0
2022-06-08,14.39,14.7899,13.9,14.4,725801,215.85,221.8485,208.5,216.0,48386.7333333333,0.0,1.0
2022-06-09,10.76,11.93,9.61,11.86,3037091,161.4,178.95,144.15,177.9,202472.733333333,0.0,1.0
2022-06-10,10.49,10.93,9.3901,10.18,1181536,157.35,163.95,140.8515,152.7,78769.0666666667,0.0,1.0
2022-06-13,10.4,10.44,9.77,10.0,612316,156.0,156.6,146.55,150.0,40821.0666666667,0.0,1.0
2022-06-14,10.66,10.79,10.01,10.57,679632,159.9,161.85,150.15,158.55,45308.8,0.0,1.0
2022-06-15,11.61,11.85,10.3,10.37,1514753,174.15,177.75,154.5,155.55,100983.533333333,0.0,1.0
2022-06-16,11.84,11.94,11.29,11.29,1956378,177.6,179.1,169.35,169.35,130425.2,0.0,1.0
2022-06-17,12.01,12.04,11.739,11.8,7660434,180.15,180.6,176.085,177.0,510695.6,0.0,1.0
2022-06-21,11.99,12.2,11.7812,12.01,904006,179.85,183.0,176.718,180.15,60267.0666666667,0.0,1.0
2022-06-22,11.75,11.8699,11.1801,11.7,389574,176.25,178.0485,167.7015,175.5,25971.6,0.0,1.0
2022-06-23,11.05,11.715,10.89,11.51,750842,165.75,175.725,163.35,172.65,50056.1333333333,0.0,1.0
2022-06-24,10.79,11.52,10.75,11.12,512997,161.85,172.8,161.25,166.8,34199.8,0.0,1.0
2022-06-27,11.12,11.2,10.8001,10.93,326228,166.8,168.0,162.0015,163.95,21748.5333333333,0.0,1.0
2022-06-28,11.44,11.45,10.73,11.13,388383,171.6,171.75,160.95,166.95,25892.2,0.0,1.0
2022-06-29,10.6,11.32,10.55,11.32,538641,159.0,169.8,158.25,169.8,35909.4,0.0,1.0
2022-06-30,10.41,10.87,10.26,10.54,473018,156.15,163.05,153.9,158.1,31534.5333333333,0.0,1.0
2022-07-01,10.34,10.53,10.31,10.41,309507,155.1,157.95,154.65,156.15,20633.8,0.0,1.0
2022-07-05,10.29,10.36,9.8446,9.95,249380,154.35,155.4,147.669,149.25,16625.3333333333,0.0,1.0
2022-07-06,8.76,10.4,8.7,10.34,585882,131.4,156.0,130.5,155.1,39058.8,0.0,1.0
2022-07-07,8.53,9.08,8.4207,8.79,485069,127.95,136.2,126.3105,131.85,32337.9333333333,0.0,1.0
2022-07-08,7.95,8.5,7.95,8.5,485307,119.25,127.5,119.25,127.5,32353.8,0.0,1.0
2022-07-11,7.23,8.05,7.11,7.84,417225,108.45,120.75,106.65,117.6,27815,0.0,1.0
2022-07-12,7.09,7.36,7.025,7.25,327481,106.35,110.4,105.375,108.75,21832.0666666667,0.0,1.0
2022-07-13,6.17,6.9196,6.155,6.8,417268,92.55,103.794,92.325,102.0,27817.8666666667,0.0,1.0
2022-07-14,5.94,6.1973,5.72,6.07,357965,89.1,92.9595,85.8,91.05,23864.3333333333,0.0,1.0
2022-07-15,6.36,6.63,5.76,5.87,519986,95.4,99.45,86.4,88.05,34665.7333333333,0.0,1.0
2022-07-18,5.93,6.44,5.89,6.38,400600,88.95,96.6,88.35,95.7,26706.6666666667,0.0,1.0
2022-07-19,6.06,6.08,5.77,5.88,314406,90.9,91.2,86.55,88.2,20960.4,0.0,1.0
2022-07-20,6.08,6.4288,5.97,6.08,418371,91.2,96.432,89.55,91.2,27891.4,0.0,1.0
2022-07-21,5.96,6.11,5.84,6.08,220894,89.4,91.65,87.6,91.2,14726.2666666667,0.0,1.0
2022-07-22,5.85,6.03,5.64,5.99,274684,87.75,90.45,84.6,89.85,18312.2666666667,0.0,1.0
2022-07-25,5.64,5.8,5.5501,5.79,170369,84.6,87.0,83.2515,86.85,11357.9333333333,0.0,1.0
2022-07-26,5.41,5.67,5.4,5.6,293702,81.15,85.05,81.0,84.0,19580.1333333333,0.0,1.0
2022-07-27,5.42,5.48,5.2,5.38,183162,81.3,82.2,78.0,80.7,12210.8,0.0,1.0
2022-07-28,5.38,5.49,5.12,5.45,179867,80.7,82.35,76.8,81.75,11991.1333333333,0.0,1.0
2022-07-29,5.34,5.41,4.99,5.32,357579,80.1,81.15,74.85,79.8,23838.6,0.0,1.0
2022-08-01,5.04,5.28,4.935,5.23,232294,75.6,79.2,74.025,78.45,15486.2666666667,0.0,1.0
2022-08-02,4.69,5.13,4.65,5.13,420843,70.35,76.95,69.75,76.95,28056.2,0.0,1.0
2022-08-03,4.55,4.76,4.49,4.62,375206,68.25,71.4,67.35,69.3,25013.7333333333,0.0,1.0
2022-08-04,6.05,9.4,4.51,4.51,22676404,90.75,141.0,67.65,67.65,1511760.26666667,0.0,1.0
2022-08-05,5.13,5.67,5.0,5.67,1744150,76.95,85.05,75.0,85.05,116276.666666667,0.0,1.0
2022-08-08,4.76,5.3949,4.75,5.06,1408088,71.4,80.9235,71.25,75.9,93872.5333333333,0.0,1.0
2022-08-09,4.53,4.6884,4.27,4.66,954516,67.95,70.326,64.05,69.9,63634.4,0.0,1.0
2022-08-10,4.37,4.8,4.31,4.61,1537424,65.55,72.0,64.65,69.15,102494.933333333,0.0,1.0
2022-08-11,4.39,4.61,4.32,4.38,619208,65.85,69.15,64.8,65.7,41280.5333333333,0.0,1.0
2022-08-12,4.03,4.3922,3.9,4.38,974245,60.45,65.883,58.5,65.7,64949.6666666667,0.0,1.0
2022-08-15,3.97,4.085,3.93,4.0,355594,59.55,61.275,58.95,60.0,23706.2666666667,0.0,1.0
2022-08-16,3.84,4.0,3.77,4.0,689904,57.6,60.0,56.55,60.0,45993.6,0.0,1.0
2022-08-17,3.99,4.2,3.64,3.75,840614,59.85,63.0,54.6,56.25,56040.9333333333,0.0,1.0
2022-08-18,3.9,4.15,3.86,3.97,509012,58.5,62.25,57.9,59.55,33934.1333333333,0.0,1.0
2022-08-19,3.64,3.97,3.63,3.9,421459,54.6,59.55,54.45,58.5,28097.2666666667,0.0,1.0
2022-08-22,3.74,3.86,3.46,3.6,748191,56.1,57.9,51.9,54.0,49879.4,0.0,1.0
2022-08-23,3.37,3.73,3.25,3.68,726820,50.55,55.95,48.75,55.2,48454.6666666667,0.0,1.0
2022-08-24,3.27,3.45,3.24,3.38,833789,49.05,51.75,48.6,50.7,55585.9333333333,0.0,1.0
2022-08-25,3.33,3.39,3.21,3.26,372295,49.95,50.85,48.15,48.9,24819.6666666667,0.0,1.0
2022-08-26,3.13,3.43,3.11,3.35,395874,46.95,51.45,46.65,50.25,26391.6,0.0,1.0
2022-08-29,3.45,3.56,3.13,3.17,514077,51.75,53.4,46.95,47.55,34271.8,0.0,1.0
2022-08-30,4.17,5.28,3.35,3.45,26946057,62.55,79.2,50.25,51.75,1796403.8,0.0,1.0
2022-08-31,3.82,4.2,3.72,3.92,1279228,57.3,63.0,55.8,58.8,85281.8666666667,0.0,1.0
2022-09-01,3.39,3.7083,3.25,3.6,830132,50.85,55.6245,48.75,54.0,55342.1333333333,0.0,1.0
2022-09-02,3.76,4.4,3.36,3.36,6355165,56.4,66.0,50.4,50.4,423677.666666667,0.0,1.0
2022-09-06,3.55,3.75,3.52,3.63,645994,53.25,56.25,52.8,54.45,43066.2666666667,0.0,1.0
2022-09-07,3.89,3.93,3.32,3.47,663434,58.35,58.95,49.8,52.05,44228.9333333333,0.0,1.0
2022-09-08,3.77,4.5377,3.75,3.88,2519422,56.55,68.0655,56.25,58.2,167961.466666667,0.0,1.0
2022-09-09,4.38,4.46,3.84,3.85,910483,65.7,66.9,57.6,57.75,60698.8666666667,0.0,1.0
2022-09-12,4.04,4.4265,3.8501,4.39,948555,60.6,66.3975,57.7515,65.85,63237,0.0,1.0
2022-09-13,3.79,4.46,3.78,3.95,1118895,56.85,66.9,56.7,59.25,74593,0.0,1.0
2022-09-14,3.53,3.84,3.44,3.84,746256,52.95,57.6,51.6,57.6,49750.4,0.0,1.0
2022-09-15,3.78,3.89,3.54,3.54,555559,56.7,58.35,53.1,53.1,37037.2666666667,0.0,1.0
2022-09-16,3.55,4.14,3.26,3.75,1662122,53.25,62.1,48.9,56.25,110808.133333333,0.0,1.0
2022-09-19,2.87,3.38,2.8,3.35,2550255,43.05,50.7,42.0,50.25,170017,0.0,1.0
2022-09-20,2.68,2.96,2.68,2.9,763260,40.2,44.4,40.2,43.5,50884,0.0,1.0
2022-09-21,2.31,2.76,2.23,2.71,1277952,34.65,41.4,33.45,40.65,85196.8,0.0,1.0
2022-09-22,2.08,2.4,1.95,2.27,1578043,31.2,36.0,29.25,34.05,105202.866666667,0.0,1.0
2022-09-23,1.9,2.35,1.86,2.04,2663946,28.5,35.25,27.9,30.6,177596.4,0.0,1.0
2022-09-26,1.89,2.12,1.85,2.0,1082231,28.35,31.8,27.75,30.0,72148.7333333333,0.0,1.0
2022-09-27,1.79,1.94,1.75,1.94,1282172,26.85,29.1,26.25,29.1,85478.1333333333,0.0,1.0
2022-09-28,1.95,1.98,1.81,1.88,1036560,29.25,29.7,27.15,28.2,69104,0.0,1.0
2022-09-29,1.76,1.9,1.73,1.9,735143,26.4,28.5,25.95,28.5,49009.5333333333,0.0,1.0
2022-09-30,1.75,1.83,1.72,1.76,468394,26.25,27.45,25.8,26.4,31226.2666666667,0.0,1.0
2022-10-03,1.7,1.8,1.63,1.8,1027389,25.5,27.0,24.45,27.0,68492.6,0.0,1.0
2022-10-04,1.71,1.8655,1.65,1.72,929830,25.65,27.9825,24.75,25.8,61988.6666666667,0.0,1.0
2022-10-05,1.54,1.69,1.52,1.68,1146549,23.1,25.35,22.8,25.2,76436.6,0.0,1.0
2022-10-06,1.45,1.58,1.44,1.53,1186542,21.75,23.7,21.6,22.95,79102.8,0.0,1.0
2022-10-07,1.41,1.51,1.39,1.44,848446,21.15,22.65,20.85,21.6,56563.0666666667,0.0,1.0
2022-10-10,1.4,1.45,1.36,1.4,390117,21.0,21.75,20.4,21.0,26007.8,0.0,1.0
2022-10-11,1.34,1.55,1.29,1.5,694117,20.1,23.25,19.35,22.5,46274.4666666667,0.0,1.0
2022-10-12,1.4,1.44,1.34,1.34,492167,21.0,21.6,20.1,20.1,32811.1333333333,0.0,1.0
2022-10-13,1.51,1.6,1.31,1.37,1311256,22.65,24.0,19.65,20.55,87417.0666666667,0.0,1.0
2022-10-14,1.45,1.8,1.44,1.52,1382430,21.75,27.0,21.6,22.8,92162,0.0,1.0
2022-10-17,1.76,1.8,1.4,1.4,1659199,26.4,27.0,21.0,21.0,110613.266666667,0.0,1.0
2022-10-18,1.74,2.0,1.6227,1.86,1275992,26.1,30.0,24.3405,27.9,85066.1333333333,0.0,1.0
2022-10-19,1.63,1.74,1.61,1.7,475821,24.45,26.1,24.15,25.5,31721.4,0.0,1.0
2022-10-20,1.59,1.71,1.58,1.59,241596,23.85,25.65,23.7,23.85,16106.4,0.0,1.0
2022-10-21,1.59,1.7,1.42,1.7,872514,23.85,25.5,21.3,25.5,58167.6,0.0,1.0
2022-10-24,1.53,1.61,1.46,1.54,433034,22.95,24.15,21.9,23.1,28868.9333333333,0.0,1.0
2022-10-25,1.64,1.66,1.51,1.52,439879,24.6,24.9,22.65,22.8,29325.2666666667,0.0,1.0
2022-10-26,1.71,1.77,1.59,1.59,608609,25.65,26.55,23.85,23.85,40573.9333333333,0.0,1.0
2022-10-27,1.62,1.8797,1.61,1.74,423668,24.3,28.1955,24.15,26.1,28244.5333333333,0.0,1.0
2022-10-28,1.63,1.7262,1.58,1.61,569224,24.45,25.893,23.7,24.15,37948.2666666667,0.0,1.0
2022-10-31,1.55,1.69,1.55,1.6,269290,23.25,25.35,23.25,24.0,17952.6666666667,0.0,1.0
2022-11-01,1.56,1.654,1.54,1.61,467584,23.4,24.81,23.1,24.15,31172.2666666667,0.0,1.0
2022-11-02,1.5,1.65,1.47,1.57,651590,22.5,24.75,22.05,23.55,43439.3333333333,0.0,1.0
2022-11-03,1.56,1.56,1.4519,1.48,290381,23.4,23.4,21.7785,22.2,19358.7333333333,0.0,1.0
2022-11-04,1.59,1.708,1.52,1.57,424044,23.85,25.62,22.8,23.55,28269.6,0.0,1.0
2022-11-07,1.49,1.66,1.44,1.63,424811,22.35,24.9,21.6,24.45,28320.7333333333,0.0,1.0
2022-11-08,1.46,1.57,1.43,1.51,316260,21.9,23.55,21.45,22.65,21084,0.0,1.0
2022-11-09,1.48,1.61,1.41,1.48,477835,22.2,24.15,21.15,22.2,31855.6666666667,0.0,1.0
2022-11-10,1.56,1.86,1.48,1.58,1170764,23.4,27.9,22.2,23.7,78050.9333333333,0.0,1.0
2022-11-11,1.61,1.675,1.57,1.6,893690,24.15,25.125,23.55,24.0,59579.3333333333,0.0,1.0
2022-11-14,1.59,1.68,1.59,1.6,332027,23.85,25.2,23.85,24.0,22135.1333333333,0.0,1.0
2022-11-15,1.59,1.73,1.57,1.65,510327,23.85,25.95,23.55,24.75,34021.8,0.0,1.0
2022-11-16,1.58,1.83,1.57,1.62,1032990,23.7,27.45,23.55,24.3,68866,0.0,1.0
2022-11-17,1.5,1.58,1.48,1.58,395211,22.5,23.7,22.2,23.7,26347.4,0.0,1.0
2022-11-18,1.52,1.57,1.42,1.57,340166,22.8,23.55,21.3,23.55,22677.7333333333,0.0,1.0
2022-11-21,1.46,1.5594,1.4501,1.55,216933,21.9,23.391,21.7515,23.25,14462.2,0.0,1.0
2022-11-22,1.41,1.5,1.41,1.49,147019,21.15,22.5,21.15,22.35,9801.26666666667,0.0,1.0
2022-11-23,1.45,1.48,1.38,1.41,327531,21.75,22.2,20.7,21.15,21835.4,0.0,1.0
2022-11-25,1.49,1.52,1.4007,1.42,87595,22.35,22.8,21.0105,21.3,5839.66666666667,0.0,1.0
2022-11-28,1.39,1.54,1.37,1.46,265592,20.85,23.1,20.55,21.9,17706.1333333333,0.0,1.0
2022-11-29,1.35,1.41,1.2915,1.4,334393,20.25,21.15,19.3725,21.0,22292.8666666667,0.0,1.0
2022-11-30,1.38,1.395,1.2612,1.33,961243,20.7,20.925,18.918,19.95,64082.8666666667,0.0,1.0
2022-12-01,1.37,1.46,1.27,1.33,433719,20.55,21.9,19.05,19.95,28914.6,0.0,1.0
2022-12-02,1.38,1.4,1.31,1.35,195329,20.7,21.0,19.65,20.25,13021.9333333333,0.0,1.0
2022-12-05,1.55,1.83,1.39,1.39,4297529,23.25,27.45,20.85,20.85,286501.933333333,0.0,1.0
2022-12-06,1.45,1.57,1.3601,1.54,726695,21.75,23.55,20.4015,23.1,48446.3333333333,0.0,1.0
2022-12-07,1.37,1.49,1.35,1.42,367039,20.55,22.35,20.25,21.3,24469.2666666667,0.0,1.0
2022-12-08,1.33,1.4,1.28,1.39,819617,19.95,21.0,19.2,20.85,54641.1333333333,0.0,1.0
2022-12-09,1.33,1.37,1.27,1.33,425134,19.95,20.55,19.05,19.95,28342.2666666667,0.0,1.0
2022-12-12,1.36,1.44,1.33,1.34,498961,20.4,21.6,19.95,20.1,33264.0666666667,0.0,1.0
2022-12-13,1.49,1.6,1.35,1.39,746517,22.35,24.0,20.25,20.85,49767.8,0.0,1.0
2022-12-14,1.5,1.6,1.43,1.48,980865,22.5,24.0,21.45,22.2,65391,0.0,1.0
2022-12-15,1.56,1.58,1.46,1.54,1253185,23.4,23.7,21.9,23.1,83545.6666666667,0.0,1.0
2022-12-16,1.54,1.57,1.48,1.51,1324813,23.1,23.55,22.2,22.65,88320.8666666667,0.0,1.0
2022-12-19,1.51,1.61,1.45,1.53,1310508,22.65,24.15,21.75,22.95,87367.2,0.0,1.0
2022-12-20,1.51,1.55,1.445,1.47,1143096,22.65,23.25,21.675,22.05,76206.4,0.0,1.0
2022-12-21,1.5,1.55,1.43,1.51,387286,22.5,23.25,21.45,22.65,25819.0666666667,0.0,1.0
2022-12-22,1.48,1.55,1.46,1.49,178556,22.2,23.25,21.9,22.35,11903.7333333333,0.0,1.0
2022-12-23,1.52,1.52,1.45,1.45,203373,22.8,22.8,21.75,21.75,13558.2,0.0,1.0
2022-12-27,1.55,1.58,1.5,1.53,308123,23.25,23.7,22.5,22.95,20541.5333333333,0.0,1.0
2022-12-28,1.52,1.59,1.51,1.56,282766,22.8,23.85,22.65,23.4,18851.0666666667,0.0,1.0
2022-12-29,1.55,1.56,1.4528,1.52,335033,23.25,23.4,21.792,22.8,22335.5333333333,0.0,1.0
2022-12-30,1.73,1.79,1.54,1.56,586714,25.95,26.85,23.1,23.4,39114.2666666667,0.0,1.0
2023-01-03,1.71,1.91,1.68,1.74,451055,25.65,28.65,25.2,26.1,30070.3333333333,0.0,1.0
2023-01-04,1.72,1.84,1.68,1.71,509961,25.8,27.6,25.2,25.65,33997.4,0.0,1.0
2023-01-05,1.75,1.78,1.66,1.67,239396,26.25,26.7,24.9,25.05,15959.7333333333,0.0,1.0
2023-01-06,1.79,1.91,1.72,1.74,506628,26.85,28.65,25.8,26.1,33775.2,0.0,1.0
2023-01-09,1.79,1.89,1.7693,1.88,300376,26.85,28.35,26.5395,28.2,20025.0666666667,0.0,1.0
2023-01-10,1.92,2.09,1.75,1.75,711833,28.8,31.35,26.25,26.25,47455.5333333333,0.0,1.0
2023-01-11,2.01,2.24,1.89,1.94,681664,30.15,33.6,28.35,29.1,45444.2666666667,0.0,1.0
2023-01-12,2.0,2.11,1.935,2.02,538594,30.0,31.65,29.025,30.3,35906.2666666667,0.0,1.0
2023-01-13,1.99,2.11,1.94,1.94,499713,29.85,31.65,29.1,29.1,33314.2,0.0,1.0
2023-01-17,1.96,2.0685,1.92,1.99,394508,29.4,31.0275,28.8,29.85,26300.5333333333,0.0,1.0
2023-01-18,2.07,2.17,1.93,1.93,359081,31.05,32.55,28.95,28.95,23938.7333333333,0.0,1.0
2023-01-19,1.82,2.08,1.82,2.04,392554,27.3,31.2,27.3,30.6,26170.2666666667,0.0,1.0
2023-01-20,1.94,1.95,1.85,1.9,180092,29.1,29.25,27.75,28.5,12006.1333333333,0.0,1.0
2023-01-23,2.0,2.04,1.8748,1.91,272189,30.0,30.6,28.122,28.65,18145.9333333333,0.0,1.0
2023-01-24,1.95,2.02,1.9015,2.02,98239,29.25,30.3,28.5225,30.3,6549.26666666667,0.0,1.0
2023-01-25,1.89,2.01,1.856,2.01,121178,28.35,30.15,27.84,30.15,8078.53333333333,0.0,1.0
2023-01-26,1.81,1.93,1.8,1.86,228046,27.15,28.95,27.0,27.9,15203.0666666667,0.0,1.0
2023-01-27,2.0,2.04,1.81,1.81,278592,30.0,30.6,27.15,27.15,18572.8,0.0,1.0
2023-01-30,1.94,2.05,1.92,1.95,179763,29.1,30.75,28.8,29.25,11984.2,0.0,1.0
2023-01-31,2.11,2.13,1.96,1.98,282583,31.65,31.95,29.4,29.7,18838.8666666667,0.0,1.0
2023-02-01,2.15,2.5363,2.09,2.15,1748847,32.25,38.0445,31.35,32.25,116589.8,0.0,1.0
2023-02-02,2.03,2.32,2.02,2.21,1001356,30.45,34.8,30.3,33.15,66757.0666666667,0.0,1.0
2023-02-03,2.04,2.16,1.985,2.03,397784,30.6,32.4,29.775,30.45,26518.9333333333,0.0,1.0
2023-02-06,2.1,2.217,2.02,2.07,351292,31.5,33.255,30.3,31.05,23419.4666666667,0.0,1.0
2023-02-07,2.01,2.16,1.97,2.08,395087,30.15,32.4,29.55,31.2,26339.1333333333,0.0,1.0
2023-02-08,1.93,2.1,1.91,2.02,308724,28.95,31.5,28.65,30.3,20581.6,0.0,1.0
2023-02-09,1.85,2.01,1.78,1.96,252769,27.75,30.15,26.7,29.4,16851.2666666667,0.0,1.0
2023-02-10,1.79,1.85,1.66,1.85,418796,26.85,27.75,24.9,27.75,27919.7333333333,0.0,1.0
2023-02-13,1.8,1.84,1.771,1.84,120484,27.0,27.6,26.565,27.6,8032.26666666667,0.0,1.0
2023-02-14,1.81,1.84,1.69,1.84,335184,27.15,27.6,25.35,27.6,22345.6,0.0,1.0
2023-02-15,1.78,1.85,1.73,1.82,315682,26.7,27.75,25.95,27.3,21045.4666666667,0.0,1.0
2023-02-16,1.85,1.91,1.77,1.8,304299,27.75,28.65,26.55,27.0,20286.6,0.0,1.0
2023-02-17,1.76,1.9,1.74,1.87,126326,26.4,28.5,26.1,28.05,8421.73333333333,0.0,1.0
2023-02-21,1.67,1.884,1.66,1.8,254949,25.05,28.26,24.9,27.0,16996.6,0.0,1.0
2023-02-22,1.69,1.74,1.56,1.65,234276,25.35,26.1,23.4,24.75,15618.4,0.0,1.0
2023-02-23,1.76,1.84,1.67,1.74,204616,26.4,27.6,25.05,26.1,13641.0666666667,0.0,1.0
2023-02-24,1.74,1.8,1.67,1.71,141796,26.1,27.0,25.05,25.65,9453.06666666667,0.0,1.0
2023-02-27,1.72,1.8,1.66,1.76,129546,25.8,27.0,24.9,26.4,8636.4,0.0,1.0
2023-02-28,1.8,1.86,1.7,1.72,223575,27.0,27.9,25.5,25.8,14905,0.0,1.0
2023-03-01,1.79,1.98,1.71,1.84,339357,26.85,29.7,25.65,27.6,22623.8,0.0,1.0
2023-03-02,1.7,1.8068,1.65,1.73,124839,25.5,27.102,24.75,25.95,8322.6,0.0,1.0
2023-03-03,1.76,1.77,1.68,1.74,168157,26.4,26.55,25.2,26.1,11210.4666666667,0.0,1.0
2023-03-06,1.75,1.87,1.72,1.86,140018,26.25,28.05,25.8,27.9,9334.53333333333,0.0,1.0
2023-03-07,1.79,1.82,1.7015,1.72,74989,26.85,27.3,25.5225,25.8,4999.26666666667,0.0,1.0
2023-03-08,1.84,1.87,1.75,1.83,195201,27.6,28.05,26.25,27.45,13013.4,0.0,1.0
2023-03-09,1.8,1.94,1.74,1.82,393197,27.0,29.1,26.1,27.3,26213.1333333333,0.0,1.0
2023-03-10,1.66,1.84,1.59,1.79,645635,24.9,27.6,23.85,26.85,43042.3333333333,0.0,1.0
2023-03-13,1.61,1.715,1.59,1.6,140134,24.15,25.725,23.85,24.0,9342.26666666667,0.0,1.0
2023-03-14,1.7,1.79,1.63,1.66,278595,25.5,26.85,24.45,24.9,18573,0.0,1.0
2023-03-15,1.65,1.7052,1.62,1.69,157340,24.75,25.578,24.3,25.35,10489.3333333333,0.0,1.0
2023-03-16,1.69,1.7406,1.62,1.62,240837,25.35,26.109,24.3,24.3,16055.8,0.0,1.0
2023-03-17,1.63,1.705,1.6,1.69,229803,24.45,25.575,24.0,25.35,15320.2,0.0,1.0
2023-03-20,1.65,1.73,1.6187,1.62,164773,24.75,25.95,24.2805,24.3,10984.8666666667,0.0,1.0
2023-03-21,1.75,1.75,1.63,1.7,242133,26.25,26.25,24.45,25.5,16142.2,0.0,1.0
2023-03-22,1.68,1.76,1.63,1.76,175098,25.2,26.4,24.45,26.4,11673.2,0.0,1.0
2023-03-23,1.63,1.73,1.63,1.65,275324,24.45,25.95,24.45,24.75,18354.9333333333,0.0,1.0
2023-03-24,1.63,1.64,1.52,1.61,219132,24.45,24.6,22.8,24.15,14608.8,0.0,1.0
2023-03-27,1.61,1.66,1.6,1.65,71997,24.15,24.9,24.0,24.75,4799.8,0.0,1.0
2023-03-28,1.59,1.63,1.5407,1.61,149642,23.85,24.45,23.1105,24.15,9976.13333333333,0.0,1.0
2023-03-29,1.57,1.64,1.55,1.63,325375,23.55,24.6,23.25,24.45,21691.6666666667,0.0,1.0
2023-03-30,1.59,1.69,1.58,1.62,285019,23.85,25.35,23.7,24.3,19001.2666666667,0.0,1.0
2023-03-31,1.75,1.75,1.5715,1.64,185326,26.25,26.25,23.5725,24.6,12355.0666666667,0.0,1.0
2023-04-03,1.58,1.8,1.55,1.79,369401,23.7,27.0,23.25,26.85,24626.7333333333,0.0,1.0
2023-04-04,1.7,1.75,1.6001,1.65,286395,25.5,26.25,24.0015,24.75,19093,0.0,1.0
2023-04-05,1.6,1.75,1.6,1.69,204362,24.0,26.25,24.0,25.35,13624.1333333333,0.0,1.0
2023-04-06,1.59,1.68,1.58,1.6,389770,23.85,25.2,23.7,24.0,25984.6666666667,0.0,1.0
2023-04-10,1.7,1.72,1.6117,1.66,239710,25.5,25.8,24.1755,24.9,15980.6666666667,0.0,1.0
2023-04-11,1.63,1.75,1.6,1.7,365778,24.45,26.25,24.0,25.5,24385.2,0.0,1.0
2023-04-12,1.65,1.69,1.62,1.65,180532,24.75,25.35,24.3,24.75,12035.4666666667,0.0,1.0
2023-04-13,1.72,1.74,1.63,1.63,158914,25.8,26.1,24.45,24.45,10594.2666666667,0.0,1.0
2023-04-14,1.68,1.82,1.65,1.74,303539,25.2,27.3,24.75,26.1,20235.9333333333,0.0,1.0
2023-04-17,1.66,1.74,1.635,1.69,196870,24.9,26.1,24.525,25.35,13124.6666666667,0.0,1.0
2023-04-18,1.58,1.71,1.55,1.71,232322,23.7,25.65,23.25,25.65,15488.1333333333,0.0,1.0
2023-04-19,1.5,1.63,1.47,1.59,280193,22.5,24.45,22.05,23.85,18679.5333333333,0.0,1.0
2023-04-20,1.47,1.54,1.45,1.5,187220,22.05,23.1,21.75,22.5,12481.3333333333,0.0,1.0
2023-04-21,1.48,1.485,1.4015,1.47,92178,22.2,22.275,21.0225,22.05,6145.2,0.0,1.0
2023-04-24,1.46,1.5,1.42,1.5,110097,21.9,22.5,21.3,22.5,7339.8,0.0,1.0
2023-04-25,1.37,1.46,1.3699,1.46,230318,20.55,21.9,20.5485,21.9,15354.5333333333,0.0,1.0
2023-04-26,1.33,1.4,1.32,1.35,135326,19.95,21.0,19.8,20.25,9021.73333333333,0.0,1.0
2023-04-27,1.39,1.42,1.32,1.32,196354,20.85,21.3,19.8,19.8,13090.2666666667,0.0,1.0
2023-04-28,1.34,1.4,1.32,1.38,219211,20.1,21.0,19.8,20.7,14614.0666666667,0.0,1.0
2023-05-01,1.25,1.38,1.25,1.34,220038,18.75,20.7,18.75,20.1,14669.2,0.0,1.0
2023-05-02,1.28,1.34,1.2099,1.28,355680,19.2,20.1,18.1485,19.2,23712,0.0,1.0
2023-05-03,1.42,1.51,1.26,1.28,333006,21.3,22.65,18.9,19.2,22200.4,0.0,1.0
2023-05-04,1.3,1.49,1.28,1.49,202962,19.5,22.35,19.2,22.35,13530.8,0.0,1.0
2023-05-05,1.39,1.415,1.25,1.3,340048,20.85,21.225,18.75,19.5,22669.8666666667,0.0,1.0
2023-05-08,1.49,1.49,1.38,1.4,227785,22.35,22.35,20.7,21.0,15185.6666666667,0.0,1.0
2023-05-09,1.5,1.5,1.41,1.45,177712,22.5,22.5,21.15,21.75,11847.4666666667,0.0,1.0
2023-05-10,1.6,1.63,1.44,1.46,273148,24.0,24.45,21.6,21.9,18209.8666666667,0.0,1.0
2023-05-11,1.46,1.62,1.46,1.6,188008,21.9,24.3,21.9,24.0,12533.8666666667,0.0,1.0
2023-05-12,1.32,1.56,1.31,1.56,533315,19.8,23.4,19.65,23.4,35554.3333333333,0.0,1.0
2023-05-15,1.28,1.3,1.265,1.3,216232,19.2,19.5,18.975,19.5,14415.4666666667,0.0,1.0
2023-05-16,1.27,1.3275,1.25,1.26,103498,19.05,19.9125,18.75,18.9,6899.86666666667,0.0,1.0
2023-05-17,1.33,1.33,1.23,1.26,266613,19.95,19.95,18.45,18.9,17774.2,0.0,1.0
2023-05-18,1.3,1.3385,1.25,1.32,214063,19.5,20.0775,18.75,19.8,14270.8666666667,0.0,1.0
2023-05-19,1.14,1.39,1.1,1.32,572374,17.1,20.85,16.5,19.8,38158.2666666667,0.0,1.0
2023-05-22,1.26,1.31,1.15,1.27,415662,18.9,19.65,17.25,19.05,27710.8,0.0,1.0
2023-05-23,1.27,1.35,1.25,1.29,248192,19.05,20.25,18.75,19.35,16546.1333333333,0.0,1.0
2023-05-24,1.27,1.35,1.23,1.23,191175,19.05,20.25,18.45,18.45,12745,0.0,1.0
2023-05-25,1.29,1.35,1.25,1.27,167799,19.35,20.25,18.75,19.05,11186.6,0.0,1.0
2023-05-26,1.34,1.36,1.28,1.31,266050,20.1,20.4,19.2,19.65,17736.6666666667,0.0,1.0
2023-05-30,1.4,1.45,1.33,1.375,231675,21.0,21.75,19.95,20.625,15445,0.0,1.0
2023-05-31,1.44,1.47,1.32,1.38,247566,21.6,22.05,19.8,20.7,16504.4,0.0,1.0
2023-06-01,1.57,1.57,1.35,1.43,307046,23.55,23.55,20.25,21.45,20469.7333333333,0.0,1.0
2023-06-02,1.76,1.76,1.53,1.6,526824,26.4,26.4,22.95,24.0,35121.6,0.0,1.0
2023-06-05,1.83,1.95,1.7615,1.77,522542,27.45,29.25,26.4225,26.55,34836.1333333333,0.0,1.0
2023-06-06,1.8,1.95,1.78,1.78,503531,27.0,29.25,26.7,26.7,33568.7333333333,0.0,1.0
2023-06-07,1.88,1.92,1.7932,1.83,324143,28.2,28.8,26.898,27.45,21609.5333333333,0.0,1.0
2023-06-08,1.86,1.885,1.8215,1.88,215298,27.9,28.275,27.3225,28.2,14353.2,0.0,1.0
2023-06-09,2.03,2.05,1.83,1.86,1414513,30.45,30.75,27.45,27.9,94300.8666666667,0.0,1.0
2023-06-12,1.96,2.125,1.94,2.06,544855,29.4,31.875,29.1,30.9,36323.6666666667,0.0,1.0
2023-06-13,1.82,1.99,1.82,1.96,574735,27.3,29.85,27.3,29.4,38315.6666666667,0.0,1.0
2023-06-14,1.78,1.99,1.75,1.84,384853,26.7,29.85,26.25,27.6,25656.8666666667,0.0,1.0
2023-06-15,1.93,1.96,1.72,1.72,444793,28.95,29.4,25.8,25.8,29652.8666666667,0.0,1.0
2023-06-16,1.83,1.97,1.735,1.97,514976,27.45,29.55,26.025,29.55,34331.7333333333,0.0,1.0
2023-06-20,2.08,2.2499,1.8,1.8,1353777,31.2,33.7485,27.0,27.0,90251.8,0.0,1.0
2023-06-21,2.15,2.1997,2.03,2.07,726580,32.25,32.9955,30.45,31.05,48438.6666666667,0.0,1.0
2023-06-22,2.12,2.14,2.01,2.14,497261,31.8,32.1,30.15,32.1,33150.7333333333,0.0,1.0
2023-06-23,2.26,2.38,1.99,2.11,15302848,33.9,35.7,29.85,31.65,1020189.86666667,0.0,1.0
2023-06-26,2.09,2.21,1.94,2.17,834788,31.35,33.15,29.1,32.55,55652.5333333333,0.0,1.0
2023-06-27,2.21,2.25,1.995,2.07,518171,33.15,33.75,29.925,31.05,34544.7333333333,0.0,1.0
2023-06-28,2.44,2.44,2.16,2.2,944854,36.6,36.6,32.4,33.0,62990.2666666667,0.0,1.0
2023-06-29,2.42,2.44,2.24,2.44,533708,36.3,36.6,33.6,36.6,35580.5333333333,0.0,1.0
2023-06-30,2.43,2.54,2.34,2.42,637456,36.45,38.1,35.1,36.3,42497.0666666667,0.0,1.0
2023-07-03,2.43,2.56,2.41,2.43,466290,36.45,38.4,36.15,36.45,31086,0.0,1.0
2023-07-05,2.45,2.48,2.32,2.47,426214,36.75,37.2,34.8,37.05,28414.2666666667,0.0,1.0
2023-07-06,2.5,2.55,2.31,2.41,682460,37.5,38.25,34.65,36.15,45497.3333333333,0.0,1.0
2023-07-07,2.68,2.76,2.46,2.5,877856,40.2,41.4,36.9,37.5,58523.7333333333,0.0,1.0
2023-07-10,3.04,3.08,2.6493,2.65,1444331,45.6,46.2,39.7395,39.75,96288.7333333333,0.0,1.0
2023-07-11,2.85,3.08,2.83,3.08,1292208,42.75,46.2,42.45,46.2,86147.2,0.0,1.0
2023-07-12,2.35,2.95,2.21,2.9,2423972,35.25,44.25,33.15,43.5,161598.133333333,0.0,1.0
2023-07-13,2.39,2.64,2.36,2.36,1194902,35.85,39.6,35.4,35.4,79660.1333333333,0.0,1.0
2023-07-14,2.36,2.38,2.2,2.25,860909,35.4,35.7,33.0,33.75,57393.9333333333,0.0,1.0
2023-07-17,2.54,2.5933,2.33,2.34,554657,38.1,38.8995,34.95,35.1,36977.1333333333,0.0,1.0
2023-07-18,2.62,2.68,2.48,2.48,403208,39.3,40.2,37.2,37.2,26880.5333333333,0.0,1.0
2023-07-19,2.64,2.745,2.575,2.62,532479,39.6,41.175,38.625,39.3,35498.6,0.0,1.0
2023-07-20,2.71,2.78,2.6015,2.64,836121,40.65,41.7,39.0225,39.6,55741.4,0.0,1.0
2023-07-21,2.76,2.85,2.71,2.74,758494,41.4,42.75,40.65,41.1,50566.2666666667,0.0,1.0
2023-07-24,2.79,2.85,2.7,2.76,481292,41.85,42.75,40.5,41.4,32086.1333333333,0.0,1.0
2023-07-25,2.73,2.85,2.64,2.77,314501,40.95,42.75,39.6,41.55,20966.7333333333,0.0,1.0
2023-07-26,2.95,2.99,2.71,2.74,634770,44.25,44.85,40.65,41.1,42318,0.0,1.0
2023-07-27,2.78,3.0,2.75,3.0,342810,41.7,45.0,41.25,45.0,22854,0.0,1.0
2023-07-28,2.82,2.84,2.75,2.82,360533,42.3,42.6,41.25,42.3,24035.5333333333,0.0,1.0
2023-07-31,2.91,3.07,2.8012,2.84,718354,43.65,46.05,42.018,42.6,47890.2666666667,0.0,1.0
2023-08-01,2.89,2.99,2.86,2.93,408906,43.35,44.85,42.9,43.95,27260.4,0.0,1.0
2023-08-02,2.76,2.865,2.73,2.865,341824,41.4,42.975,40.95,42.975,22788.2666666667,0.0,1.0
2023-08-03,2.8,2.905,2.73,2.74,409498,42.0,43.575,40.95,41.1,27299.8666666667,0.0,1.0
2023-08-04,2.89,2.98,2.83,2.83,318382,43.35,44.7,42.45,42.45,21225.4666666667,0.0,1.0
2023-08-07,2.74,2.93,2.615,2.9,640797,41.1,43.95,39.225,43.5,42719.8,0.0,1.0
2023-08-08,2.85,2.9,2.67,2.7,475859,42.75,43.5,40.05,40.5,31723.9333333333,0.0,1.0
2023-08-09,2.93,2.98,2.73,2.9,893138,43.95,44.7,40.95,43.5,59542.5333333333,0.0,1.0
2023-08-10,2.88,3.08,2.845,2.94,1233902,43.2,46.2,42.675,44.1,82260.1333333333,0.0,1.0
2023-08-11,2.85,2.915,2.82,2.86,307898,42.75,43.725,42.3,42.9,20526.5333333333,0.0,1.0
2023-08-14,2.61,2.84,2.565,2.84,362095,39.15,42.6,38.475,42.6,24139.6666666667,0.0,1.0
2023-08-15,2.6,2.65,2.515,2.6,401894,39.0,39.75,37.725,39.0,26792.9333333333,0.0,1.0
2023-08-16,2.48,2.62,2.48,2.58,260466,37.2,39.3,37.2,38.7,17364.4,0.0,1.0
2023-08-17,2.3,2.53,2.27,2.52,415622,34.5,37.95,34.05,37.8,27708.1333333333,0.0,1.0
2023-08-18,2.18,2.33,2.18,2.27,302829,32.7,34.95,32.7,34.05,20188.6,0.0,1.0
2023-08-21,2.21,2.26,2.09,2.2,279521,33.15,33.9,31.35,33.0,18634.7333333333,0.0,1.0
2023-08-22,2.18,2.27,2.14,2.22,288178,32.7,34.05,32.1,33.3,19211.8666666667,0.0,1.0
2023-08-23,2.24,2.255,2.15,2.19,266072,33.6,33.825,32.25,32.85,17738.1333333333,0.0,1.0
2023-08-24,2.2,2.28,2.19,2.22,202867,33.0,34.2,32.85,33.3,13524.4666666667,0.0,1.0
2023-08-25,2.28,2.3,2.19,2.21,165042,34.2,34.5,32.85,33.15,11002.8,0.0,1.0
2023-08-28,2.32,2.36,2.24,2.28,136559,34.8,35.4,33.6,34.2,9103.93333333333,0.0,1.0
2023-08-29,2.46,2.48,2.27,2.3,180822,36.9,37.2,34.05,34.5,12054.8,0.0,1.0
2023-08-30,2.44,2.493,2.4112,2.43,142902,36.6,37.395,36.168,36.45,9526.8,0.0,1.0
2023-08-31,2.45,2.58,2.435,2.48,295137,36.75,38.7,36.525,37.2,19675.8,0.0,1.0
2023-09-01,2.35,2.5,2.32,2.47,252584,35.25,37.5,34.8,37.05,16838.9333333333,0.0,1.0
2023-09-05,2.28,2.345,2.21,2.32,400792,34.2,35.175,33.15,34.8,26719.4666666667,0.0,1.0
2023-09-06,2.32,2.34,2.25,2.26,129906,34.8,35.1,33.75,33.9,8660.4,0.0,1.0
2023-09-07,2.22,2.31,2.175,2.31,211112,33.3,34.65,32.625,34.65,14074.1333333333,0.0,1.0
2023-09-08,2.16,2.24,2.16,2.22,200167,32.4,33.6,32.4,33.3,13344.4666666667,0.0,1.0
2023-09-11,2.25,2.29,2.14,2.19,168225,33.75,34.35,32.1,32.85,11215,0.0,1.0
2023-09-12,2.15,2.23,2.12,2.17,252883,32.25,33.45,31.8,32.55,16858.8666666667,0.0,1.0
2023-09-13,2.05,2.18,2.05,2.16,196848,30.75,32.7,30.75,32.4,13123.2,0.0,1.0
2023-09-14,2.1,2.15,2.06,2.12,218426,31.5,32.25,30.9,31.8,14561.7333333333,0.0,1.0
2023-09-15,2.09,2.11,2.05,2.11,668135,31.35,31.65,30.75,31.65,44542.3333333333,0.0,1.0
2023-09-18,1.99,2.1,1.97,2.1,268256,29.85,31.5,29.55,31.5,17883.7333333333,0.0,1.0
2023-09-19,2.15,2.15,1.99,1.99,318385,32.25,32.25,29.85,29.85,21225.6666666667,0.0,1.0
2023-09-20,2.11,2.2,2.09,2.15,222165,31.65,33.0,31.35,32.25,14811,0.0,1.0
2023-09-21,2.01,2.1,2.0,2.07,260520,30.15,31.5,30.0,31.05,17368,0.0,1.0
2023-09-22,1.97,2.08,1.965,2.04,193986,29.55,31.2,29.475,30.6,12932.4,0.0,1.0
2023-09-25,1.95,2.019,1.925,1.99,182888,29.25,30.285,28.875,29.85,12192.5333333333,0.0,1.0
2023-09-26,1.92,1.96,1.89,1.9,178729,28.8,29.4,28.35,28.5,11915.2666666667,0.0,1.0
2023-09-27,1.95,2.0,1.93,1.93,232419,29.25,30.0,28.95,28.95,15494.6,0.0,1.0
2023-09-28,1.97,1.975,1.91,1.93,142891,29.55,29.625,28.65,28.95,9526.06666666667,0.0,1.0
2023-09-29,2.03,2.05,1.96,1.97,258742,30.45,30.75,29.4,29.55,17249.4666666667,0.0,1.0
2023-10-02,1.89,2.02,1.885,2.01,179882,28.35,30.3,28.275,30.15,11992.1333333333,0.0,1.0
2023-10-03,1.81,1.88,1.78,1.87,206753,27.15,28.2,26.7,28.05,13783.5333333333,0.0,1.0
2023-10-04,1.93,1.97,1.81,1.81,208391,28.95,29.55,27.15,27.15,13892.7333333333,0.0,1.0
2023-10-05,2.01,2.01,1.9406,1.96,245826,30.15,30.15,29.109,29.4,16388.4,0.0,1.0
2023-10-06,2.15,2.18,1.98,1.98,200653,32.25,32.7,29.7,29.7,13376.8666666667,0.0,1.0
2023-10-09,2.13,2.15,2.06,2.11,121327,31.95,32.25,30.9,31.65,8088.46666666667,0.0,1.0
2023-10-10,2.22,2.29,2.15,2.16,331288,33.3,34.35,32.25,32.4,22085.8666666667,0.0,1.0
2023-10-11,2.31,2.34,2.2514,2.28,205147,34.65,35.1,33.771,34.2,13676.4666666667,0.0,1.0
2023-10-12,2.36,2.375,2.27,2.37,159091,35.4,35.625,34.05,35.55,10606.0666666667,0.0,1.0
2023-10-13,2.54,2.54,2.35,2.36,274985,38.1,38.1,35.25,35.4,18332.3333333333,0.0,1.0
2023-10-16,2.59,2.615,2.52,2.58,287324,38.85,39.225,37.8,38.7,19154.9333333333,0.0,1.0
2023-10-17,2.63,2.775,2.57,2.57,538133,39.45,41.625,38.55,38.55,35875.5333333333,0.0,1.0
2023-10-18,2.38,2.6,2.3201,2.6,247547,35.7,39.0,34.8015,39.0,16503.1333333333,0.0,1.0
2023-10-19,2.46,2.48,2.33,2.39,163727,36.9,37.2,34.95,35.85,10915.1333333333,0.0,1.0
2023-10-20,2.33,2.47,2.24,2.47,275356,34.95,37.05,33.6,37.05,18357.0666666667,0.0,1.0
2023-10-23,2.42,2.535,2.28,2.29,227439,36.3,38.025,34.2,34.35,15162.6,0.0,1.0
2023-10-24,2.38,2.525,2.345,2.44,198765,35.7,37.875,35.175,36.6,13251,0.0,1.0
2023-10-25,2.35,2.395,2.26,2.3,187829,35.25,35.925,33.9,34.5,12521.9333333333,0.0,1.0
2023-10-26,2.52,2.55,2.38,2.38,223773,37.8,38.25,35.7,35.7,14918.2,0.0,1.0
2023-10-27,2.27,2.5262,2.26,2.47,216681,34.05,37.893,33.9,37.05,14445.4,0.0,1.0
2023-10-30,2.47,2.5,2.28,2.32,134088,37.05,37.5,34.2,34.8,8939.2,0.0,1.0
2023-10-31,2.54,2.54,2.35,2.49,163634,38.1,38.1,35.25,37.35,10908.9333333333,0.0,1.0
2023-11-01,2.5,2.6,2.37,2.53,174572,37.5,39.0,35.55,37.95,11638.1333333333,0.0,1.0
2023-11-02,2.62,2.65,2.51,2.55,249822,39.3,39.75,37.65,38.25,16654.8,0.0,1.0
2023-11-03,2.45,2.64,2.405,2.64,232920,36.75,39.6,36.075,39.6,15528,0.0,1.0
2023-11-06,2.25,2.39,2.24,2.39,172957,33.75,35.85,33.6,35.85,11530.4666666667,0.0,1.0
2023-11-07,2.31,2.31,2.17,2.24,166311,34.65,34.65,32.55,33.6,11087.4,0.0,1.0
2023-11-08,2.3,2.31,2.07,2.26,201332,34.5,34.65,31.05,33.9,13422.1333333333,0.0,1.0
2023-11-09,2.3,2.42,2.25,2.3,144245,34.5,36.3,33.75,34.5,9616.33333333333,0.0,1.0
2023-11-10,2.25,2.34,2.175,2.34,264262,33.75,35.1,32.625,35.1,17617.4666666667,0.0,1.0
2023-11-13,2.29,2.315,2.205,2.24,153868,34.35,34.725,33.075,33.6,10257.8666666667,0.0,1.0
2023-11-14,2.59,2.6,2.38,2.38,359480,38.85,39.0,35.7,35.7,23965.3333333333,0.0,1.0
2023-11-15,2.82,2.93,2.62,2.62,651681,42.3,43.95,39.3,39.3,43445.4,0.0,1.0
2023-11-16,2.84,2.93,2.8,2.85,515241,42.6,43.95,42.0,42.75,34349.4,0.0,1.0
2023-11-17,2.93,2.95,2.81,2.87,391124,43.95,44.25,42.15,43.05,26074.9333333333,0.0,1.0
2023-11-20,2.97,2.98,2.9,2.93,409038,44.55,44.7,43.5,43.95,27269.2,0.0,1.0
2023-11-21,3.08,3.09,2.91,2.91,535494,46.2,46.35,43.65,43.65,35699.6,0.0,1.0
2023-11-22,3.19,3.3415,3.09,3.09,519734,47.85,50.1225,46.35,46.35,34648.9333333333,0.0,1.0
2023-11-24,3.36,3.39,3.07,3.14,316593,50.4,50.85,46.05,47.1,21106.2,0.0,1.0
2023-11-27,3.32,3.44,3.19,3.36,795491,49.8,51.6,47.85,50.4,53032.7333333333,0.0,1.0
2023-11-28,3.28,3.35,3.16,3.29,591125,49.2,50.25,47.4,49.35,39408.3333333333,0.0,1.0
2023-11-29,3.28,3.31,3.22,3.25,585622,49.2,49.65,48.3,48.75,39041.4666666667,0.0,1.0
2023-11-30,3.3,3.31,3.18,3.31,2005315,49.5,49.65,47.7,49.65,133687.666666667,0.0,1.0
2023-12-01,3.32,3.42,3.17,3.3,753151,49.8,51.3,47.55,49.5,50210.0666666667,0.0,1.0
2023-12-04,3.08,3.4,3.03,3.32,553653,46.2,51.0,45.45,49.8,36910.2,0.0,1.0
2023-12-05,3.17,3.21,3.08,3.1,460937,47.55,48.15,46.2,46.5,30729.1333333333,0.0,1.0
2023-12-06,3.17,3.2125,3.155,3.2,403305,47.55,48.1875,47.325,48.0,26887,0.0,1.0
2023-12-07,3.29,3.31,3.12,3.2,578871,49.35,49.65,46.8,48.0,38591.4,0.0,1.0
2023-12-08,3.23,3.27,3.18,3.25,332353,48.45,49.05,47.7,48.75,22156.8666666667,0.0,1.0
2023-12-11,3.23,3.28,3.2,3.21,284196,48.45,49.2,48.0,48.15,18946.4,0.0,1.0
2023-12-12,3.17,3.25,3.15,3.23,272724,47.55,48.75,47.25,48.45,18181.6,0.0,1.0
2023-12-13,3.25,3.26,3.14,3.18,741740,48.75,48.9,47.1,47.7,49449.3333333333,0.0,1.0
2023-12-14,3.5,3.56,3.28,3.37,874525,52.5,53.4,49.2,50.55,58301.6666666667,0.0,1.0
2023-12-15,3.49,3.515,3.41,3.46,1374614,52.35,52.725,51.15,51.9,91640.9333333333,0.0,1.0
2023-12-18,3.39,3.5,3.36,3.48,521201,50.85,52.5,50.4,52.2,34746.7333333333,0.0,1.0
2023-12-19,3.39,3.45,3.3118,3.4,639530,50.85,51.75,49.677,51.0,42635.3333333333,0.0,1.0
2023-12-20,3.65,4.01,3.5,3.795,3078282,54.75,60.15,52.5,56.925,205218.8,0.0,1.0
2023-12-21,3.97,3.98,3.74,3.75,970354,59.55,59.7,56.1,56.25,64690.2666666667,0.0,1.0
2023-12-22,3.87,3.99,3.82,3.95,643771,58.05,59.85,57.3,59.25,42918.0666666667,0.0,1.0
2023-12-26,3.92,4.02,3.87,3.88,600393,58.8,60.3,58.05,58.2,40026.2,0.0,1.0
2023-12-27,3.96,4.005,3.84,3.91,694462,59.4,60.075,57.6,58.65,46297.4666666667,0.0,1.0
2023-12-28,3.86,4.0,3.84,3.94,524242,57.9,60.0,57.6,59.1,34949.4666666667,0.0,1.0
2023-12-29,3.43,3.87,3.42,3.86,549627,51.45,58.05,51.3,57.9,36641.8,0.0,1.0
2024-01-02,3.41,3.4801,3.32,3.41,530850,51.15,52.2015,49.8,51.15,35390,0.0,1.0
2024-01-03,3.11,3.38,3.0513,3.38,558937,46.65,50.7,45.7695,50.7,37262.4666666667,0.0,1.0
2024-01-04,3.05,3.17,3.0,3.13,389912,45.75,47.55,45.0,46.95,25994.1333333333,0.0,1.0
2024-01-05,2.76,3.04,2.74,3.02,776845,41.4,45.6,41.1,45.3,51789.6666666667,0.0,1.0
2024-01-08,2.82,2.83,2.6901,2.76,426161,42.3,42.45,40.3515,41.4,28410.7333333333,0.0,1.0
2024-01-09,2.65,2.9,2.64,2.89,585519,39.75,43.5,39.6,43.35,39034.6,0.0,1.0
2024-01-10,2.64,2.7,2.56,2.64,414916,39.6,40.5,38.4,39.6,27661.0666666667,0.0,1.0
2024-01-11,2.54,2.65,2.48,2.62,472781,38.1,39.75,37.2,39.3,31518.7333333333,0.0,1.0
2024-01-12,2.4,2.59,2.39,2.59,281258,36.0,38.85,35.85,38.85,18750.5333333333,0.0,1.0
2024-01-16,2.32,2.38,2.29,2.36,345014,34.8,35.7,34.35,35.4,23000.9333333333,0.0,1.0
2024-01-17,2.26,2.29,2.17,2.27,315913,33.9,34.35,32.55,34.05,21060.8666666667,0.0,1.0
2024-01-18,1.91,2.3033,1.87,2.26,1922541,28.65,34.5495,28.05,33.9,128169.4,0.0,1.0
2024-01-19,1.85,1.87,1.73,1.86,796128,27.75,28.05,25.95,27.9,53075.2,0.0,1.0
2024-01-22,1.91,2.015,1.84,1.84,527586,28.65,30.225,27.6,27.6,35172.4,0.0,1.0
2024-01-23,1.92,2.0,1.88,1.91,441231,28.8,30.0,28.2,28.65,29415.4,0.0,1.0
2024-01-24,1.87,1.975,1.84,1.91,504707,28.05,29.625,27.6,28.65,33647.1333333333,0.0,1.0
2024-01-25,1.9,1.9,1.84,1.87,430807,28.5,28.5,27.6,28.05,28720.4666666667,0.0,1.0
2024-01-26,1.87,1.93,1.83,1.9,315756,28.05,28.95,27.45,28.5,21050.4,0.0,1.0
2024-01-29,2.02,2.03,1.85,1.85,369584,30.3,30.45,27.75,27.75,24638.9333333333,0.0,1.0
2024-01-30,2.0,2.05,2.0,2.01,290283,30.0,30.75,30.0,30.15,19352.2,0.0,1.0
2024-01-31,1.92,2.08,1.91,2.0,429128,28.8,31.2,28.65,30.0,28608.5333333333,0.0,1.0
2024-02-01,1.92,2.02,1.9,1.95,362270,28.8,30.3,28.5,29.25,24151.3333333333,0.0,1.0
2024-02-02,1.92,1.95,1.89,1.89,214171,28.8,29.25,28.35,28.35,14278.0666666667,0.0,1.0
2024-02-05,1.79,1.92,1.78,1.9,369838,26.85,28.8,26.7,28.5,24655.8666666667,0.0,1.0
2024-02-06,1.75,1.85,1.75,1.78,317829,26.25,27.75,26.25,26.7,21188.6,0.0,1.0
2024-02-07,1.64,1.77,1.58,1.75,404351,24.6,26.55,23.7,26.25,26956.7333333333,0.0,1.0
2024-02-08,1.66,1.735,1.6254,1.65,365576,24.9,26.025,24.381,24.75,24371.7333333333,0.0,1.0
2024-02-09,1.77,1.77,1.655,1.68,333185,26.55,26.55,24.825,25.2,22212.3333333333,0.0,1.0
2024-02-12,1.85,1.885,1.78,1.78,413751,27.75,28.275,26.7,26.7,27583.4,0.0,1.0
2024-02-13,1.74,1.83,1.725,1.83,572064,26.1,27.45,25.875,27.45,38137.6,0.0,1.0
2024-02-14,1.95,1.95,1.76,1.76,656644,29.25,29.25,26.4,26.4,43776.2666666667,0.0,1.0
2024-02-15,2.06,2.07,1.93,1.94,409119,30.9,31.05,28.95,29.1,27274.6,0.0,1.0
2024-02-16,2.05,2.1,2.0,2.06,364979,30.75,31.5,30.0,30.9,24331.9333333333,0.0,1.0
2024-02-20,1.97,2.06,1.96,2.03,322799,29.55,30.9,29.4,30.45,21519.9333333333,0.0,1.0
2024-02-21,1.88,1.98,1.85,1.97,362672,28.2,29.7,27.75,29.55,24178.1333333333,0.0,1.0
2024-02-22,1.87,1.91,1.83,1.88,267257,28.05,28.65,27.45,28.2,17817.1333333333,0.0,1.0
2024-02-23,1.86,1.92,1.83,1.87,222750,27.9,28.8,27.45,28.05,14850,0.0,1.0
2024-02-26,1.91,1.95,1.87,1.87,333218,28.65,29.25,28.05,28.05,22214.5333333333,0.0,1.0
2024-02-27,1.96,1.975,1.9,1.94,166495,29.4,29.625,28.5,29.1,11099.6666666667,0.0,1.0
2024-02-28,1.91,1.9789,1.91,1.91,125905,28.65,29.6835,28.65,28.65,8393.66666666667,0.0,1.0
2024-02-29,2.08,2.08,1.92,1.93,569452,31.2,31.2,28.8,28.95,37963.4666666667,0.0,1.0
2024-03-01,1.95,2.1,1.95,2.07,313918,29.25,31.5,29.25,31.05,20927.8666666667,0.0,1.0
2024-03-04,2.0,2.0287,1.92,1.97,310017,30.0,30.4305,28.8,29.55,20667.8,0.0,1.0
2024-03-05,1.84,1.99,1.83,1.99,368089,27.6,29.85,27.45,29.85,24539.2666666667,0.0,1.0
2024-03-06,1.8,1.865,1.77,1.86,256789,27.0,27.975,26.55,27.9,17119.2666666667,0.0,1.0
2024-03-07,1.84,1.885,1.809,1.81,170287,27.6,28.275,27.135,27.15,11352.4666666667,0.0,1.0
2024-03-08,1.85,1.92,1.84,1.87,324077,27.75,28.8,27.6,28.05,21605.1333333333,0.0,1.0
2024-03-11,1.89,1.93,1.84,1.84,172794,28.35,28.95,27.6,27.6,11519.6,0.0,1.0
2024-03-12,1.92,1.98,1.8538,1.87,239889,28.8,29.7,27.807,28.05,15992.6,0.0,1.0
2024-03-13,1.94,1.98,1.86,1.95,224693,29.1,29.7,27.9,29.25,14979.5333333333,0.0,1.0
2024-03-14,1.81,1.95,1.77,1.95,360838,27.15,29.25,26.55,29.25,24055.8666666667,0.0,1.0
2024-03-15,1.88,1.9,1.78,1.78,545623,28.2,28.5,26.7,26.7,36374.8666666667,0.0,1.0
2024-03-18,1.89,1.9,1.845,1.9,148398,28.35,28.5,27.675,28.5,9893.2,0.0,1.0
2024-03-19,1.92,1.94,1.82,1.88,129663,28.8,29.1,27.3,28.2,8644.2,0.0,1.0
2024-03-20,2.05,2.065,1.89,1.91,302823,30.75,30.975,28.35,28.65,20188.2,0.0,1.0
2024-03-21,2.06,2.15,2.01,2.04,378033,30.9,32.25,30.15,30.6,25202.2,0.0,1.0
2024-03-22,2.33,2.365,2.0001,2.07,1903907,34.95,35.475,30.0015,31.05,126927.133333333,0.0,1.0
2024-03-25,2.69,3.56,2.51,2.95,11183325,40.35,53.4,37.65,44.25,745555,0.0,1.0
2024-03-26,2.65,2.86,2.4201,2.8,3025340,39.75,42.9,36.3015,42.0,201689.333333333,0.0,1.0
2024-03-27,2.08,2.24,1.85,2.21,3849992,31.2,33.6,27.75,33.15,256666.133333333,0.0,1.0
2024-03-28,1.93,2.145,1.92,2.12,1197422,28.95,32.175,28.8,31.8,79828.1333333333,0.0,1.0
2024-04-01,1.82,2.0,1.79,1.95,1531102,27.3,30.0,26.85,29.25,102073.466666667,0.0,1.0
2024-04-02,1.68,1.85,1.68,1.8,1027519,25.2,27.75,25.2,27.0,68501.2666666667,0.0,1.0
2024-04-03,1.84,1.89,1.71,1.79,924503,27.6,28.35,25.65,26.85,61633.5333333333,0.0,1.0
2024-04-04,1.99,2.1492,1.9086,1.92,1074086,29.85,32.238,28.629,28.8,71605.7333333333,0.0,1.0
2024-04-05,2.36,2.39,1.82,1.95,1953016,35.4,35.85,27.3,29.25,130201.066666667,0.0,1.0
2024-04-08,2.16,2.53,2.15,2.5,1751124,32.4,37.95,32.25,37.5,116741.6,0.0,1.0
2024-04-09,2.35,2.37,2.12,2.23,1276395,35.25,35.55,31.8,33.45,85093,0.0,1.0
2024-04-10,2.21,2.25,2.11,2.24,789310,33.15,33.75,31.65,33.6,52620.6666666667,0.0,1.0
2024-04-11,2.25,2.3,2.1,2.25,696502,33.75,34.5,31.5,33.75,46433.4666666667,0.0,1.0
2024-04-12,2.02,2.19,1.98,2.1,911248,30.3,32.85,29.7,31.5,60749.8666666667,0.0,1.0
2024-04-15,1.92,2.02,1.905,2.02,361626,28.8,30.3,28.575,30.3,24108.4,0.0,1.0
2024-04-16,1.79,1.93,1.78,1.92,814623,26.85,28.95,26.7,28.8,54308.2,0.0,1.0
2024-04-17,1.82,1.87,1.7701,1.79,613430,27.3,28.05,26.5515,26.85,40895.3333333333,0.0,1.0
2024-04-18,1.87,1.92,1.79,1.81,675239,28.05,28.8,26.85,27.15,45015.9333333333,0.0,1.0
2024-04-19,1.86,1.89,1.75,1.85,909937,27.9,28.35,26.25,27.75,60662.4666666667,0.0,1.0
2024-04-22,1.92,1.97,1.82,1.88,465708,28.8,29.55,27.3,28.2,31047.2,0.0,1.0
2024-04-23,1.97,1.98,1.86,1.91,548837,29.55,29.7,27.9,28.65,36589.1333333333,0.0,1.0
2024-04-24,1.96,2.02,1.9145,1.97,445112,29.4,30.3,28.7175,29.55,29674.1333333333,0.0,1.0
2024-04-25,1.91,1.94,1.86,1.9,459381,28.65,29.1,27.9,28.5,30625.4,0.0,1.0
2024-04-26,1.92,1.95,1.87,1.9,411626,28.8,29.25,28.05,28.5,27441.7333333333,0.0,1.0
2024-04-29,1.9,1.975,1.8806,1.93,310449,28.5,29.625,28.209,28.95,20696.6,0.0,1.0
2024-04-30,1.83,1.89,1.8,1.88,459509,27.45,28.35,27.0,28.2,30633.9333333333,0.0,1.0
2024-05-01,1.91,1.95,1.83,1.86,452419,28.65,29.25,27.45,27.9,30161.2666666667,0.0,1.0
2024-05-02,1.94,1.98,1.91,1.93,359830,29.1,29.7,28.65,28.95,23988.6666666667,0.0,1.0
2024-05-03,1.95,2.0,1.895,1.99,418226,29.25,30.0,28.425,29.85,27881.7333333333,0.0,1.0
2024-05-06,1.99,2.11,1.96,2.05,549310,29.85,31.65,29.4,30.75,36620.6666666667,0.0,1.0
2024-05-07,1.94,2.005,1.915,1.97,460559,29.1,30.075,28.725,29.55,30703.9333333333,0.0,1.0
2024-05-08,1.79,1.99,1.78,1.92,534229,26.85,29.85,26.7,28.8,35615.2666666667,0.0,1.0
2024-05-09,1.75,1.85,1.74,1.85,706187,26.25,27.75,26.1,27.75,47079.1333333333,0.0,1.0
2024-05-10,1.75,1.81,1.68,1.8,580893,26.25,27.15,25.2,27.0,38726.2,0.0,1.0
2024-05-13,1.8,1.85,1.8,1.81,338728,27.0,27.75,27.0,27.15,22581.8666666667,0.0,1.0
2024-05-14,1.88,1.91,1.83,1.87,454384,28.2,28.65,27.45,28.05,30292.2666666667,0.0,1.0
2024-05-15,1.83,1.91,1.81,1.91,507877,27.45,28.65,27.15,28.65,33858.4666666667,0.0,1.0
2024-05-16,1.8,1.87,1.78,1.83,470311,27.0,28.05,26.7,27.45,31354.0666666667,0.0,1.0
2024-05-17,1.79,1.84,1.77,1.81,413904,26.85,27.6,26.55,27.15,27593.6,0.0,1.0
2024-05-20,1.9,1.9,1.77,1.82,445804,28.5,28.5,26.55,27.3,29720.2666666667,0.0,1.0
2024-05-21,1.86,1.96,1.84,1.89,486670,27.9,29.4,27.6,28.35,32444.6666666667,0.0,1.0
2024-05-22,1.79,1.88,1.78,1.88,473264,26.85,28.2,26.7,28.2,31550.9333333333,0.0,1.0
2024-05-23,1.72,1.8,1.68,1.8,588406,25.8,27.0,25.2,27.0,39227.0666666667,0.0,1.0
2024-05-24,1.71,1.75,1.68,1.75,429717,25.65,26.25,25.2,26.25,28647.8,0.0,1.0
2024-05-28,1.65,1.77,1.63,1.76,441976,24.75,26.55,24.45,26.4,29465.0666666667,0.0,1.0
2024-05-29,1.6,1.6501,1.6,1.65,482162,24.0,24.7515,24.0,24.75,32144.1333333333,0.0,1.0
2024-05-30,1.6,1.66,1.59,1.64,334172,24.0,24.9,23.85,24.6,22278.1333333333,0.0,1.0
2024-05-31,1.58,1.61,1.52,1.61,2329219,23.7,24.15,22.8,24.15,155281.266666667,0.0,1.0
2024-06-03,1.54,1.59,1.505,1.58,381884,23.1,23.85,22.575,23.7,25458.9333333333,0.0,1.0
2024-06-04,1.53,1.5599,1.46,1.53,630661,22.95,23.3985,21.9,22.95,42044.0666666667,0.0,1.0
2024-06-05,1.57,1.58,1.5,1.53,269691,23.55,23.7,22.5,22.95,17979.4,0.0,1.0
2024-06-06,1.59,1.62,1.56,1.56,458952,23.85,24.3,23.4,23.4,30596.8,0.0,1.0
2024-06-07,1.58,1.63,1.5599,1.59,464446,23.7,24.45,23.3985,23.85,30963.0666666667,0.0,1.0
2024-06-10,1.71,1.72,1.56,1.58,410685,25.65,25.8,23.4,23.7,27379,0.0,1.0
2024-06-11,1.67,1.72,1.61,1.72,311641,25.05,25.8,24.15,25.8,20776.0666666667,0.0,1.0
2024-06-12,1.65,1.74,1.61,1.71,469140,24.75,26.1,24.15,25.65,31276,0.0,1.0
2024-06-13,1.58,1.68,1.57,1.64,236550,23.7,25.2,23.55,24.6,15770,0.0,1.0
2024-06-14,1.53,1.5794,1.51,1.56,301192,22.95,23.691,22.65,23.4,20079.4666666667,0.0,1.0
2024-06-17,1.53,1.55,1.49,1.52,211895,22.95,23.25,22.35,22.8,14126.3333333333,0.0,1.0
2024-06-18,1.48,1.5399,1.47,1.53,328877,22.2,23.0985,22.05,22.95,21925.1333333333,0.0,1.0
2024-06-20,1.45,1.51,1.45,1.5,362301,21.75,22.65,21.75,22.5,24153.4,0.0,1.0
2024-06-21,1.35,1.48,1.35,1.46,752197,20.25,22.2,20.25,21.9,50146.4666666667,0.0,1.0
2024-06-24,1.4,1.45,1.31,1.35,453202,21.0,21.75,19.65,20.25,30213.4666666667,0.0,1.0
2024-06-25,1.37,1.4,1.36,1.4,240778,20.55,21.0,20.4,21.0,16051.8666666667,0.0,1.0
2024-06-26,1.33,1.3699,1.31,1.36,369653,19.95,20.5485,19.65,20.4,24643.5333333333,0.0,1.0
2024-06-27,1.42,1.42,1.33,1.36,487810,21.3,21.3,19.95,20.4,32520.6666666667,0.0,1.0
2024-06-28,1.46,1.49,1.37,1.46,1533447,21.9,22.35,20.55,21.9,102229.8,0.0,1.0
2024-07-01,1.44,1.48,1.42,1.47,275615,21.6,22.2,21.3,22.05,18374.3333333333,0.0,1.0
2024-07-02,1.46,1.47,1.365,1.43,299758,21.9,22.05,20.475,21.45,19983.8666666667,0.0,1.0
2024-07-03,1.45,1.48,1.44,1.46,95078,21.75,22.2,21.6,21.9,6338.53333333333,0.0,1.0
2024-07-05,1.43,1.4499,1.375,1.42,207098,21.45,21.7485,20.625,21.3,13806.5333333333,0.0,1.0
2024-07-08,1.41,1.47,1.39,1.45,289627,21.15,22.05,20.85,21.75,19308.4666666667,0.0,1.0
2024-07-09,1.4,1.41,1.38,1.39,113697,21.0,21.15,20.7,20.85,7579.8,0.0,1.0
2024-07-10,1.4,1.41,1.36,1.41,273484,21.0,21.15,20.4,21.15,18232.2666666667,0.0,1.0
2024-07-11,1.43,1.5,1.41,1.43,663081,21.45,22.5,21.15,21.45,44205.4,0.0,1.0
2024-07-12,1.42,1.48,1.39,1.45,556346,21.3,22.2,20.85,21.75,37089.7333333333,0.0,1.0
2024-07-15,1.44,1.44,1.39,1.42,431701,21.6,21.6,20.85,21.3,28780.0666666667,0.0,1.0
2024-07-16,1.6,1.6,1.45,1.47,534975,24.0,24.0,21.75,22.05,35665,0.0,1.0
2024-07-17,1.58,1.61,1.52,1.56,302960,23.7,24.15,22.8,23.4,20197.3333333333,0.0,1.0
2024-07-18,1.5,1.63,1.47,1.56,276469,22.5,24.45,22.05,23.4,18431.2666666667,0.0,1.0
2024-07-19,1.5,1.52,1.46,1.52,191555,22.5,22.8,21.9,22.8,12770.3333333333,0.0,1.0
2024-07-22,1.44,1.51,1.43,1.51,315641,21.6,22.65,21.45,22.65,21042.7333333333,0.0,1.0
2024-07-23,1.52,1.545,1.402,1.42,372335,22.8,23.175,21.03,21.3,24822.3333333333,0.0,1.0
2024-07-24,1.46,1.575,1.45,1.53,313956,21.9,23.625,21.75,22.95,20930.4,0.0,1.0
2024-07-25,1.53,1.56,1.44,1.47,356553,22.95,23.4,21.6,22.05,23770.2,0.0,1.0
2024-07-26,1.58,1.59,1.525,1.59,216820,23.7,23.85,22.875,23.85,14454.6666666667,0.0,1.0
2024-07-29,1.48,1.59,1.46,1.59,155544,22.2,23.85,21.9,23.85,10369.6,0.0,1.0
2024-07-30,1.45,1.53,1.39,1.53,372469,21.75,22.95,20.85,22.95,24831.2666666667,0.0,1.0
2024-07-31,1.45,1.52,1.44,1.44,278123,21.75,22.8,21.6,21.6,18541.5333333333,0.0,1.0
2024-08-01,1.37,1.4581,1.36,1.43,323589,20.55,21.8715,20.4,21.45,21572.6,0.0,1.0
2024-08-02,1.35,1.39,1.35,1.35,331218,20.25,20.85,20.25,20.25,22081.2,0.0,1.0
2024-08-05,1.22,1.36,1.2,1.35,764908,18.3,20.4,18.0,20.25,50993.8666666667,0.0,1.0
2024-08-06,1.22,1.25,1.17,1.24,348762,18.3,18.75,17.55,18.6,23250.8,0.0,1.0
2024-08-07,1.31,1.345,1.2,1.25,588732,19.65,20.175,18.0,18.75,39248.8,0.0,1.0
2024-08-08,1.36,1.42,1.29,1.3,469693,20.4,21.3,19.35,19.5,31312.8666666667,0.0,1.0
2024-08-09,1.29,1.3899,1.27,1.35,330189,19.35,20.8485,19.05,20.25,22012.6,0.0,1.0
2024-08-12,1.22,1.3,1.185,1.3,722819,18.3,19.5,17.775,19.5,48187.9333333333,0.0,1.0
2024-08-13,1.34,1.345,1.2,1.26,334064,20.1,20.175,18.0,18.9,22270.9333333333,0.0,1.0
2024-08-14,1.25,1.3435,1.21,1.34,331190,18.75,20.1525,18.15,20.1,22079.3333333333,0.0,1.0
2024-08-15,1.32,1.36,1.24,1.27,308320,19.8,20.4,18.6,19.05,20554.6666666667,0.0,1.0
2024-08-16,1.31,1.37,1.28,1.31,217715,19.65,20.55,19.2,19.65,14514.3333333333,0.0,1.0
2024-08-19,1.38,1.39,1.29,1.29,222458,20.7,20.85,19.35,19.35,14830.5333333333,0.0,1.0
2024-08-20,1.33,1.38,1.31,1.35,112169,19.95,20.7,19.65,20.25,7477.93333333333,0.0,1.0
2024-08-21,1.38,1.41,1.31,1.33,176472,20.7,21.15,19.65,19.95,11764.8,0.0,1.0
2024-08-22,1.41,1.445,1.34,1.36,247713,21.15,21.675,20.1,20.4,16514.2,0.0,1.0
2024-08-23,1.49,1.58,1.4,1.4,608136,22.35,23.7,21.0,21.0,40542.4,0.0,1.0
2024-08-26,1.53,1.57,1.46,1.5,288796,22.95,23.55,21.9,22.5,19253.0666666667,0.0,1.0
2024-08-27,1.55,1.57,1.5,1.52,261189,23.25,23.55,22.5,22.8,17412.6,0.0,1.0
2024-08-28,1.51,1.56,1.46,1.56,292172,22.65,23.4,21.9,23.4,19478.1333333333,0.0,1.0
2024-08-29,1.53,1.58,1.4802,1.51,197152,22.95,23.7,22.203,22.65,13143.4666666667,0.0,1.0
2024-08-30,1.4,1.55,1.38,1.55,338569,21.0,23.25,20.7,23.25,22571.2666666667,0.0,1.0
2024-09-03,1.35,1.4635,1.33,1.45,297034,20.25,21.9525,19.95,21.75,19802.2666666667,0.0,1.0
2024-09-04,1.34,1.39,1.3,1.36,174795,20.1,20.85,19.5,20.4,11653,0.0,1.0
2024-09-05,1.28,1.3462,1.27,1.32,238256,19.2,20.193,19.05,19.8,15883.7333333333,0.0,1.0
2024-09-06,1.25,1.31,1.22,1.27,289632,18.75,19.65,18.3,19.05,19308.8,0.0,1.0
2024-09-09,1.3,1.32,1.25,1.26,204129,19.5,19.8,18.75,18.9,13608.6,0.0,1.0
2024-09-10,1.33,1.36,1.2363,1.3,353075,19.95,20.4,18.5445,19.5,23538.3333333333,0.0,1.0
2024-09-11,1.33,1.33,1.22,1.33,278012,19.95,19.95,18.3,19.95,18534.1333333333,0.0,1.0
2024-09-12,1.34,1.36,1.28,1.36,510482,20.1,20.4,19.2,20.4,34032.1333333333,0.0,1.0
2024-09-13,1.42,1.44,1.35,1.39,362614,21.3,21.6,20.25,20.85,24174.2666666667,0.0,1.0
2024-09-16,1.36,1.43,1.33,1.43,232332,20.4,21.45,19.95,21.45,15488.8,0.0,1.0
2024-09-17,1.34,1.4,1.33,1.38,243811,20.1,21.0,19.95,20.7,16254.0666666667,0.0,1.0
2024-09-18,1.31,1.39,1.3,1.32,271828,19.65,20.85,19.5,19.8,18121.8666666667,0.0,1.0
2024-09-19,1.37,1.4,1.31,1.4,226523,20.55,21.0,19.65,21.0,15101.5333333333,0.0,1.0
2024-09-20,1.28,1.37,1.28,1.29,741942,19.2,20.55,19.2,19.35,49462.8,0.0,1.0
2024-09-23,1.3,1.34,1.25,1.29,236085,19.5,20.1,18.75,19.35,15739,0.0,1.0
2024-09-24,1.31,1.33,1.28,1.31,211035,19.65,19.95,19.2,19.65,14069,0.0,1.0
2024-09-25,1.31,1.34,1.2794,1.3,171200,19.65,20.1,19.191,19.5,11413.3333333333,0.0,1.0
2024-09-26,1.33,1.35,1.3,1.34,240704,19.95,20.25,19.5,20.1,16046.9333333333,0.0,1.0
2024-09-27,1.34,1.36,1.32,1.36,156341,20.1,20.4,19.8,20.4,10422.7333333333,0.0,1.0
2024-09-30,1.31,1.37,1.28,1.32,188155,19.65,20.55,19.2,19.8,12543.6666666667,0.0,1.0
2024-10-01,1.25,1.3,1.25,1.29,233817,18.75,19.5,18.75,19.35,15587.8,0.0,1.0
2024-10-02,1.18,1.26,1.16,1.24,328624,17.7,18.9,17.4,18.6,21908.2666666667,0.0,1.0
2024-10-03,1.18,1.22,1.16,1.18,269071,17.7,18.3,17.4,17.7,17938.0666666667,0.0,1.0
2024-10-04,1.19,1.2199,1.17,1.21,259574,17.85,18.2985,17.55,18.15,17304.9333333333,0.0,1.0
2024-10-07,1.24,1.27,1.19,1.21,381513,18.6,19.05,17.85,18.15,25434.2,0.0,1.0
2024-10-08,1.25,1.26,1.21,1.23,337855,18.75,18.9,18.15,18.45,22523.6666666667,0.0,1.0
2024-10-09,1.27,1.31,1.25,1.27,250838,19.05,19.65,18.75,19.05,16722.5333333333,0.0,1.0
2024-10-10,1.18,1.27,1.16,1.25,596241,17.7,19.05,17.4,18.75,39749.4,0.0,1.0
2024-10-11,1.28,1.29,1.18,1.19,482554,19.2,19.35,17.7,17.85,32170.2666666667,0.0,1.0
2024-10-14,1.33,1.37,1.26,1.28,710940,19.95,20.55,18.9,19.2,47396,0.0,1.0
2024-10-15,1.34,1.38,1.29,1.33,483442,20.1,20.7,19.35,19.95,32229.4666666667,0.0,1.0
2024-10-16,1.34,1.38,1.31,1.34,338150,20.1,20.7,19.65,20.1,22543.3333333333,0.0,1.0
2024-10-17,1.33,1.39,1.31,1.35,268069,19.95,20.85,19.65,20.25,17871.2666666667,0.0,1.0
2024-10-18,1.37,1.445,1.33,1.34,497066,20.55,21.675,19.95,20.1,33137.7333333333,0.0,1.0
2024-10-21,1.32,1.37,1.31,1.35,333507,19.8,20.55,19.65,20.25,22233.8,0.0,1.0
2024-10-22,1.28,1.32,1.245,1.32,371118,19.2,19.8,18.675,19.8,24741.2,0.0,1.0
2024-10-23,1.24,1.28,1.21,1.25,424926,18.6,19.2,18.15,18.75,28328.4,0.0,1.0
2024-10-24,1.2,1.28,1.17,1.24,295453,18.0,19.2,17.55,18.6,19696.8666666667,0.0,1.0
2024-10-25,1.19,1.26,1.18,1.22,224196,17.85,18.9,17.7,18.3,14946.4,0.0,1.0
2024-10-28,1.26,1.295,1.2,1.23,366935,18.9,19.425,18.0,18.45,24462.3333333333,0.0,1.0
2024-10-29,1.21,1.26,1.19,1.22,480057,18.15,18.9,17.85,18.3,32003.8,0.0,1.0
2024-10-30,1.2,1.24,1.19,1.2,313600,18.0,18.6,17.85,18.0,20906.6666666667,0.0,1.0
2024-10-31,1.16,1.2055,1.15,1.19,374826,17.4,18.0825,17.25,17.85,24988.4,0.0,1.0
2024-11-01,1.13,1.17,1.13,1.15,499598,16.95,17.55,16.95,17.25,33306.5333333333,0.0,1.0
2024-11-04,1.15,1.16,1.11,1.13,401538,17.25,17.4,16.65,16.95,26769.2,0.0,1.0
2024-11-05,1.19,1.2,1.12,1.15,508018,17.85,18.0,16.8,17.25,33867.8666666667,0.0,1.0
2024-11-06,1.31,1.38,1.2,1.25,1145446,19.65,20.7,18.0,18.75,76363.0666666667,0.0,1.0
2024-11-07,1.13,1.2,1.11,1.2,929649,16.95,18.0,16.65,18.0,61976.6,0.0,1.0
2024-11-08,1.01,1.14,1.0,1.14,877147,15.15,17.1,15.0,17.1,58476.4666666667,0.0,1.0
2024-11-11,1.06,1.11,1.0,1.01,1063571,15.9,16.65,15.0,15.15,70904.7333333333,0.0,1.0
2024-11-12,1.0,1.07,1.0,1.06,675803,15.0,16.05,15.0,15.9,45053.5333333333,0.0,1.0
2024-11-13,0.9712,1.03,0.96,1.02,1083633,14.568,15.45,14.4,15.3,72242.2,0.0,1.0
2024-11-14,0.9011,1.01,0.9,0.96,661212,13.5165,15.15,13.5,14.4,44080.8,0.0,1.0
2024-11-15,0.8373,0.9251,0.83,0.92,644700,12.5595,13.8765,12.45,13.8,42980,0.0,1.0
2024-11-18,0.8266,0.849999,0.8,0.84,604921,12.399,12.749985,12.0,12.6,40328.0666666667,0.0,1.0
2024-11-19,0.95,0.9707,0.82,0.82,834956,14.25,14.5605,12.3,12.3,55663.7333333333,0.0,1.0
2024-11-20,0.9579,0.99,0.9293,0.99,661816,14.3685,14.85,13.9395,14.85,44121.0666666667,0.0,1.0
2024-11-21,0.9667,1.01,0.9463,0.9981,436299,14.5005,15.15,14.1945,14.9715,29086.6,0.0,1.0
2024-11-22,1.11,1.12,0.97,1.0,878680,16.65,16.8,14.55,15.0,58578.6666666667,0.0,1.0
2024-11-25,1.08,1.25,1.08,1.17,861313,16.2,18.75,16.2,17.55,57420.8666666667,0.0,1.0
2024-11-26,1.07,1.115,1.07,1.07,417756,16.05,16.725,16.05,16.05,27850.4,0.0,1.0
2024-11-27,1.07,1.12,1.07,1.08,343176,16.05,16.8,16.05,16.2,22878.4,0.0,1.0
2024-11-29,1.09,1.11,1.07,1.07,172741,16.35,16.65,16.05,16.05,11516.0666666667,0.0,1.0
2024-12-02,1.0,1.1,0.9978,1.1,518802,15.0,16.5,14.967,16.5,34586.8,0.0,1.0
2024-12-03,1.0,1.02,0.99,1.02,601992,15.0,15.3,14.85,15.3,40132.8,0.0,1.0
2024-12-04,0.995,1.02,0.971,1.02,555057,14.925,15.3,14.565,15.3,37003.8,0.0,1.0
2024-12-05,0.9645,1.06,0.9626,0.995,501990,14.4675,15.9,14.439,14.925,33466,0.0,1.0
2024-12-06,1.06,1.07,0.9827,0.9949,874619,15.9,16.05,14.7405,14.9235,58307.9333333333,0.0,1.0
2024-12-09,1.19,1.25,1.04,1.15,1750998,17.85,18.75,15.6,17.25,116733.2,0.0,1.0
2024-12-10,1.07,1.21,1.05,1.2,716103,16.05,18.15,15.75,18.0,47740.2,0.0,1.0
2024-12-11,1.1,1.15,1.05,1.07,624135,16.5,17.25,15.75,16.05,41609,0.0,1.0
2024-12-12,1.06,1.12,1.05,1.1,655573,15.9,16.8,15.75,16.5,43704.8666666667,0.0,1.0
2024-12-13,1.06,1.075,1.04,1.04,439333,15.9,16.125,15.6,15.6,29288.8666666667,0.0,1.0
2024-12-16,1.03,1.07,0.9801,1.03,946893,15.45,16.05,14.7015,15.45,63126.2,0.0,1.0
2024-12-17,0.9579,1.05,0.9579,1.05,617413,14.3685,15.75,14.3685,15.75,41160.8666666667,0.0,1.0
2024-12-18,0.9,1.0,0.9,0.9651,870602,13.5,15.0,13.5,14.4765,58040.1333333333,0.0,1.0
2024-12-19,0.9213,0.9899,0.9006,0.93,680561,13.8195,14.8485,13.509,13.95,45370.7333333333,0.0,1.0
2024-12-20,0.95,0.98,0.9,0.9,1177339,14.25,14.7,13.5,13.5,78489.2666666667,0.0,1.0
2024-12-23,0.9098,0.985,0.9014,0.9845,477765,13.647,14.775,13.521,14.7675,31851,0.0,1.0
2024-12-24,0.8799,0.9248,0.8799,0.9,284617,13.1985,13.872,13.1985,13.5,18974.4666666667,0.0,1.0
2024-12-26,0.9279,0.9738,0.89,0.93,518977,13.9185,14.607,13.35,13.95,34598.4666666667,0.0,1.0
2024-12-27,0.8944,0.94455,0.87,0.9344,840344,13.416,14.16825,13.05,14.016,56022.9333333333,0.0,1.0
2024-12-30,0.9001,0.94,0.8953,0.91,464618,13.5015,14.1,13.4295,13.65,30974.5333333333,0.0,1.0
2024-12-31,0.9309,0.9895,0.91,0.91,533538,13.9635,14.8425,13.65,13.65,35569.2,0.0,1.0
2025-01-02,0.9447,0.98075,0.9309,0.9364,306388,14.1705,14.71125,13.9635,14.046,20425.8666666667,0.0,1.0
2025-01-03,0.9511,0.98,0.935,0.95,330980,14.2665,14.7,14.025,14.25,22065.3333333333,0.0,1.0
2025-01-06,0.87,0.98,0.87,0.98,1392011,13.05,14.7,13.05,14.7,92800.7333333333,0.0,1.0
2025-01-07,0.8301,0.9191,0.821,0.882,740748,12.4515,13.7865,12.315,13.23,49383.2,0.0,1.0
2025-01-08,0.7575,0.837024,0.7575,0.81,940873,11.3625,12.55536,11.3625,12.15,62724.8666666667,0.0,1.0
2025-01-10,0.7355,0.8091,0.7,0.8,1301064,11.0325,12.1365,10.5,12.0,86737.6,0.0,1.0
2025-01-13,0.7166,0.772099,0.7012,0.7461,427351,10.749,11.581485,10.518,11.1915,28490.0666666667,0.0,1.0
2025-01-14,0.7885,0.8811,0.7166,0.72,1169327,11.8275,13.2165,10.749,10.8,77955.1333333333,0.0,1.0
2025-01-15,0.81,0.8296,0.7826,0.81,605341,12.15,12.444,11.739,12.15,40356.0666666667,0.0,1.0
2025-01-16,0.7974,0.8542,0.79,0.8542,651168,11.961,12.813,11.85,12.813,43411.2,0.0,1.0
2025-01-17,0.775,0.8166,0.751,0.8,470111,11.625,12.249,11.265,12.0,31340.7333333333,0.0,1.0
2025-01-21,0.7397,0.824,0.72,0.824,700046,11.0955,12.36,10.8,12.36,46669.7333333333,0.0,1.0
2025-01-22,0.7448,0.7676,0.7239,0.74,551351,11.172,11.514,10.8585,11.1,36756.7333333333,0.0,1.0
2025-01-23,0.7828,0.797,0.74,0.76,640236,11.742,11.955,11.1,11.4,42682.4,0.0,1.0
2025-01-24,0.7427,0.7985,0.74,0.7612,400614,11.1405,11.9775,11.1,11.418,26707.6,0.0,1.0
2025-01-27,0.7422,0.75,0.7208,0.75,342406,11.133,11.25,10.812,11.25,22827.0666666667,0.0,1.0
2025-01-28,0.7859,0.7871,0.73,0.75,386722,11.7885,11.8065,10.95,11.25,25781.4666666667,0.0,1.0
2025-01-29,0.7504,0.79,0.74,0.79,259331,11.256,11.85,11.1,11.85,17288.7333333333,0.0,1.0
2025-01-30,0.7703,0.79,0.74,0.75,418498,11.5545,11.85,11.1,11.25,27899.8666666667,0.0,1.0
2025-01-31,0.77,0.789,0.74,0.76,445405,11.55,11.835,11.1,11.4,29693.6666666667,0.0,1.0
2025-02-03,0.734,0.7742,0.73,0.7742,289101,11.01,11.613,10.95,11.613,19273.4,0.0,1.0
2025-02-04,0.7808,0.785,0.73,0.7413,617350,11.712,11.775,10.95,11.1195,41156.6666666667,0.0,1.0
2025-02-05,0.81,0.818999,0.7701,0.7993,601568,12.15,12.284985,11.5515,11.9895,40104.5333333333,0.0,1.0
2025-02-06,0.7756,0.809999,0.76,0.79,505122,11.634,12.149985,11.4,11.85,33674.8,0.0,1.0
2025-02-07,0.7654,0.8044,0.7494,0.77,886564,11.481,12.066,11.241,11.55,59104.2666666667,0.0,1.0
2025-02-10,0.8162,0.82,0.7442,0.76,480376,12.243,12.3,11.163,11.4,32025.0666666667,0.0,1.0
2025-02-11,0.8366,0.8508,0.7758,0.7972,910717,12.549,12.762,11.637,11.958,60714.4666666667,0.0,1.0
2025-02-12,0.81,0.8453,0.76,0.81,693727,12.15,12.6795,11.4,12.15,46248.4666666667,0.0,1.0
2025-02-13,0.8559,0.879,0.7907,0.81,866694,12.8385,13.185,11.8605,12.15,57779.6,0.0,1.0
2025-02-14,0.9282,0.93,0.86,0.86,677453,13.923,13.95,12.9,12.9,45163.5333333333,0.0,1.0
2025-02-18,0.9848,1.01,0.91,0.96,1348992,14.772,15.15,13.65,14.4,89932.8,0.0,1.0
2025-02-19,0.98,1.02,0.9522,1.0,774015,14.7,15.3,14.283,15.0,51601,0.0,1.0
2025-02-20,0.9676,1.01,0.9,0.9802,687824,14.514,15.15,13.5,14.703,45854.9333333333,0.0,1.0
2025-02-21,0.9303,0.99,0.9053,0.99,422748,13.9545,14.85,13.5795,14.85,28183.2,0.0,1.0
2025-02-24,0.9273,0.98,0.89,0.98,444734,13.9095,14.7,13.35,14.7,29648.9333333333,0.0,1.0
2025-02-25,0.8981,0.9355,0.8725,0.9,485788,13.4715,14.0325,13.0875,13.5,32385.8666666667,0.0,1.0
2025-02-26,0.9698,0.99,0.9,0.9,402469,14.547,14.85,13.5,13.5,26831.2666666667,0.0,1.0
2025-02-27,0.9594,0.99,0.9506,0.97,380035,14.391,14.85,14.259,14.55,25335.6666666667,0.0,1.0
2025-02-28,1.0,1.0,0.954,0.98,545289,15.0,15.0,14.31,14.7,36352.6,0.0,1.0
2025-03-03,0.8891,1.02,0.8891,1.02,423823,13.3365,15.3,13.3365,15.3,28254.8666666667,0.0,1.0
2025-03-04,0.889,0.9146,0.8726,0.887,345568,13.335,13.719,13.089,13.305,23037.8666666667,0.0,1.0
2025-03-05,0.8156,0.899,0.8007,0.829,532050,12.234,13.485,12.0105,12.435,35470,0.0,1.0
2025-03-06,0.6691,0.8356,0.6435,0.82,1657072,10.0365,12.534,9.6525,12.3,110471.466666667,0.0,1.0
2025-03-07,0.65,0.6843,0.6437,0.66,648905,9.75,10.2645,9.6555,9.9,43260.3333333333,0.0,1.0
2025-03-10,0.58,0.668,0.571,0.656,714797,8.7,10.02,8.565,9.84,47653.1333333333,0.0,1.0
2025-03-11,0.583,0.657799,0.57,0.6078,493388,8.745,9.866985,8.55,9.117,32892.5333333333,0.0,1.0
2025-03-12,0.5612,0.64,0.55,0.64,999438,8.418,9.6,8.25,9.6,66629.2,0.0,1.0
2025-03-13,0.5515,0.5827,0.55,0.56,458957,8.2725,8.7405,8.25,8.4,30597.1333333333,0.0,1.0
2025-03-14,0.5909,0.5987,0.5701,0.5741,268081,8.8635,8.9805,8.5515,8.6115,17872.0666666667,0.0,1.0
2025-03-17,0.5774,0.725,0.57,0.6647,937015,8.661,10.875,8.55,9.9705,62467.6666666667,0.0,1.0
2025-03-18,0.6194,0.7071,0.57,0.581,867297,9.291,10.6065,8.55,8.715,57819.8,0.0,1.0
2025-03-19,0.5948,0.6223,0.5825,0.6,476268,8.922,9.33449999999999,8.7375,9.0,31751.2,0.0,1.0
2025-03-20,0.6077,0.6275,0.58,0.58,280911,9.1155,9.4125,8.7,8.7,18727.4,0.0,1.0
2025-03-21,0.6187,0.65,0.5843,0.6106,735501,9.2805,9.75,8.7645,9.159,49033.4,0.0,1.0
2025-03-24,0.6203,0.6468,0.6136,0.6468,322631,9.3045,9.702,9.204,9.702,21508.7333333333,0.0,1.0
2025-03-25,0.7041,0.7138,0.6567,0.68,1291789,10.5615,10.707,9.85049999999999,10.2,86119.2666666666,0.0,1.0
2025-03-26,0.6342,0.725,0.6266,0.7136,448606,9.513,10.875,9.399,10.704,29907.0666666667,0.0,1.0
2025-03-27,0.7101,0.72,0.6412,0.6655,581710,10.6515,10.8,9.618,9.9825,38780.6666666667,0.0,1.0
2025-03-28,0.6648,0.717,0.641,0.7,464809,9.972,10.755,9.615,10.5,30987.2666666667,0.0,1.0
2025-03-31,0.562,0.66,0.54,0.6366,2282188,8.43,9.9,8.1,9.549,152145.866666667,0.0,1.0
2025-04-01,0.5705,0.59,0.56,0.5601,1024823,8.5575,8.85,8.4,8.4015,68321.5333333333,0.0,1.0
2025-04-02,0.5935,0.6,0.56,0.56,430470,8.9025,9.0,8.4,8.4,28698,0.0,1.0
2025-04-03,0.51,0.57,0.51,0.56,836781,7.65,8.55,7.65,8.4,55785.4,0.0,1.0
2025-04-04,0.4948,0.5088,0.4887,0.5001,673933,7.422,7.632,7.3305,7.5015,44928.8666666667,0.0,1.0
2025-04-07,0.6268,0.65,0.44,0.45,1287710,9.402,9.75,6.6,6.75,85847.3333333333,0.0,1.0
2025-04-08,0.6231,0.64,0.5915,0.6266,557876,9.3465,9.6,8.8725,9.399,37191.7333333333,0.0,1.0
2025-04-09,0.6113,0.6293,0.550075,0.62,495635,9.1695,9.4395,8.251125,9.3,33042.3333333333,0.0,1.0
2025-04-10,0.5704,0.6295,0.562001,0.6261,345225,8.556,9.4425,8.430015,9.3915,23015,0.0,1.0
2025-04-11,0.6195,0.628,0.58,0.6,463032,9.2925,9.42,8.7,9.0,30868.8,0.0,1.0
2025-04-14,0.6419,0.6442,0.6082,0.62,421366,9.6285,9.663,9.123,9.3,28091.0666666667,0.0,1.0
2025-04-15,11.83,15.95,9.85,9.85,1025549,11.83,15.95,9.85,9.85,1025549,0.0,0.0666666666666667
2025-04-16,8.64,13.01,8.45,11.51,371830,8.64,13.01,8.45,11.51,371830,0.0,1.0
2025-04-17,8.69,9.34,8.32,8.75,308800,8.69,9.34,8.32,8.75,308800,0.0,1.0
2025-04-21,12.3,12.96,8.8,8.8,1028538,12.3,12.96,8.8,8.8,1028538,0.0,1.0
2025-04-22,11.81,13.0,11.2,12.42,296545,11.81,13.0,11.2,12.42,296545,0.0,1.0
2025-04-23,12.55,13.1,11.77,11.77,204338,12.55,13.1,11.77,11.77,204338,0.0,1.0
2025-04-24,12.71,13.03,12.45,12.58,104623,12.71,13.03,12.45,12.58,104623,0.0,1.0
2025-04-25,12.71,13.18,12.2901,12.43,142432,12.71,13.18,12.2901,12.43,142432,0.0,1.0
2025-04-28,13.27,13.5,12.5,12.65,159475,13.27,13.5,12.5,12.65,159475,0.0,1.0
2025-04-29,14.99,15.12,13.05,13.28,218568,14.99,15.12,13.05,13.28,218568,0.0,1.0
2025-04-30,14.49,14.8915,13.68,14.35,216469,14.49,14.8915,13.68,14.35,216469,0.0,1.0
2025-05-01,14.16,14.61,14.0,14.39,117693,14.16,14.61,14.0,14.39,117693,0.0,1.0
2025-05-02,13.73,14.89,13.62,14.17,168710,13.73,14.89,13.62,14.17,168710,0.0,1.0
2025-05-05,12.57,14.125,12.33,13.68,138358,12.57,14.125,12.33,13.68,138358,0.0,1.0
2025-05-06,12.08,12.685,11.88,12.32,122538,12.08,12.685,11.88,12.32,122538,0.0,1.0
2025-05-07,13.41,14.53,12.49,12.56,182218,13.41,14.53,12.49,12.56,182218,0.0,1.0
2025-05-08,13.6,14.32,13.2,13.63,113565,13.6,14.32,13.2,13.63,113565,0.0,1.0
2025-05-09,14.5,14.75,13.22,13.36,62056,14.5,14.75,13.22,13.36,62056,0.0,1.0
2025-05-12,15.57,16.4325,14.8,15.9,180792,15.57,16.4325,14.8,15.9,180792,0.0,1.0
2025-05-13,17.79,17.98,15.797,15.87,196919,17.79,17.98,15.797,15.87,196919,0.0,1.0
2025-05-14,15.3,18.59,15.2508,17.92,209969,15.3,18.59,15.2508,17.92,209969,0.0,1.0
2025-05-15,14.2,15.51,14.055,15.51,153934,14.2,15.51,14.055,15.51,153934,0.0,1.0
2025-05-16,14.35,14.6738,13.59,13.89,137827,14.35,14.6738,13.59,13.89,137827,0.0,1.0
2025-05-19,14.64,14.99,13.8,14.03,117687,14.64,14.99,13.8,14.03,117687,0.0,1.0
2025-05-20,14.15,14.5808,13.88,14.31,66064,14.15,14.5808,13.88,14.31,66064,0.0,1.0
2025-05-21,14.12,14.73,13.75,14.4,91657,14.12,14.73,13.75,14.4,91657,0.0,1.0
2025-05-22,13.86,14.56,13.84,13.98,73599,13.86,14.56,13.84,13.98,73599,0.0,1.0
2025-05-23,13.75,14.15,13.3,13.53,80258,13.75,14.15,13.3,13.53,80258,0.0,1.0
2025-05-27,14.6,14.81,13.35,14.11,120580,14.6,14.81,13.35,14.11,120580,0.0,1.0
2025-05-28,14.76,14.93,14.17,14.57,59630,14.76,14.93,14.17,14.57,59630,0.0,1.0
2025-05-29,14.01,15.08,13.87,14.91,64815,14.01,15.08,13.87,14.91,64815,0.0,1.0
2025-05-30,13.9,14.22,13.68,13.94,61947,13.9,14.22,13.68,13.94,61947,0.0,1.0
2025-06-02,13.85,14.49,13.37,13.88,51452,13.85,14.49,13.37,13.88,51452,0.0,1.0
2025-06-03,14.02,14.2699,13.784,13.84,242257,14.02,14.2699,13.784,13.84,242257,0.0,1.0
2025-06-04,14.43,14.44,13.67,14.06,47367,14.43,14.44,13.67,14.06,47367,0.0,1.0
2025-06-05,13.69,14.5,13.69,14.5,48808,13.69,14.5,13.69,14.5,48808,0.0,1.0
2025-06-06,14.85,15.0836,13.6799,13.91,109135,14.85,15.0836,13.6799,13.91,109135,0.0,1.0
2025-06-09,15.54,16.4,14.89,15.05,236813,15.54,16.4,14.89,15.05,236813,0.0,1.0
2025-06-10,15.77,16.08,15.3,15.61,57443,15.77,16.08,15.3,15.61,57443,0.0,1.0
2025-06-11,15.61,16.39,15.58,15.94,66622,15.61,16.39,15.58,15.94,66622,0.0,1.0
2025-06-12,15.88,16.9219,15.6,15.64,137964,15.88,16.9219,15.6,15.64,137964,0.0,1.0
2025-06-13,16.0,16.18,15.02,15.6,99356,16.0,16.18,15.02,15.6,99356,0.0,1.0
2025-06-16,16.63,16.86,16.04,16.18,88438,16.63,16.86,16.04,16.18,88438,0.0,1.0
2025-06-17,16.95,17.25,16.43,16.43,71513,16.95,17.25,16.43,16.43,71513,0.0,1.0
2025-06-18,17.49,17.58,16.8,16.99,77355,17.49,17.58,16.8,16.99,77355,0.0,1.0
2025-06-20,17.2,17.825,17.13,17.78,79213,17.2,17.825,17.13,17.78,79213,0.0,1.0
2025-06-23,17.47,17.765,16.4392,16.65,83350,17.47,17.765,16.4392,16.65,83350,0.0,1.0
2025-06-24,18.44,19.185,17.66,17.66,129701,18.44,19.185,17.66,17.66,129701,0.0,1.0
2025-06-25,18.14,18.44,17.5,18.44,65558,18.14,18.44,17.5,18.44,65558,0.0,1.0
2025-06-26,18.92,19.12,18.2554,18.4,83035,18.92,19.12,18.2554,18.4,83035,0.0,1.0
2025-06-27,19.0,19.2299,18.53,19.1,389997,19.0,19.2299,18.53,19.1,389997,0.0,1.0
2025-06-30,19.04,19.94,18.15,19.35,281247,19.04,19.94,18.15,19.35,281247,0.0,1.0
2025-07-01,18.7,19.49,18.37,18.9,88388,18.7,19.49,18.37,18.9,88388,0.0,1.0
2025-07-02,18.72,19.4,18.365,18.73,92612,18.72,19.4,18.365,18.73,92612,0.0,1.0
2025-07-03,18.28,18.5,17.475,18.47,78157,18.28,18.5,17.475,18.47,78157,0.0,1.0
2025-07-07,18.14,18.5,17.77,18.1,68720,18.14,18.5,17.77,18.1,68720,0.0,1.0
2025-07-08,17.74,18.37,17.615,18.25,50316,17.74,18.37,17.615,18.25,50316,0.0,1.0
2025-07-09,17.6,18.0,17.37,17.84,123070,17.6,18.0,17.37,17.84,123070,0.0,1.0
2025-07-10,17.1,17.73,17.1,17.71,55211,17.1,17.73,17.1,17.71,55211,0.0,1.0
2025-07-11,16.75,17.0,16.686,16.92,40455,16.75,17.0,16.686,16.92,40455,0.0,1.0
2025-07-14,16.88,17.275,16.55,16.55,57665,16.88,17.275,16.55,16.55,57665,0.0,1.0
2025-07-15,16.52,17.0,16.18,16.98,47875,16.52,17.0,16.18,16.98,47875,0.0,1.0
2025-07-16,16.97,17.05,16.255,16.67,54666,16.97,17.05,16.255,16.67,54666,0.0,1.0
2025-07-17,17.36,17.74,17.05,17.23,74571,17.36,17.74,17.05,17.23,74571,0.0,1.0
2025-07-18,18.22,18.391,17.5,17.6,125511,18.22,18.391,17.5,17.6,125511,0.0,1.0
2025-07-21,17.99,18.735,17.68,18.5,132813,17.99,18.735,17.68,18.5,132813,0.0,1.0
2025-07-22,17.98,18.57,17.77,17.99,97692,17.98,18.57,17.77,17.99,97692,0.0,1.0
2025-07-23,18.0,18.115,17.36,18.08,88680,18.0,18.115,17.36,18.08,88680,0.0,1.0
2025-07-24,17.87,18.3,17.7016,18.05,48633,17.87,18.3,17.7016,18.05,48633,0.0,1.0
2025-07-25,17.48,17.7309,17.0784,17.68,74999,17.48,17.7309,17.0784,17.68,74999,0.0,1.0
2025-07-28,17.34,17.7984,17.28,17.71,68145,17.34,17.7984,17.28,17.71,68145,0.0,1.0
2025-07-29,16.67,17.39,16.61,17.37,93153,16.67,17.39,16.61,17.37,93153,0.0,1.0
2025-07-30,16.82,17.34,16.64,17.13,74309,16.82,17.34,16.64,17.13,74309,0.0,1.0
2025-07-31,21.92,21.94,16.91,16.91,417449,21.92,21.94,16.91,16.91,417449,0.0,1.0
2025-08-01,20.6,23.37,20.03,21.52,392017,20.6,23.37,20.03,21.52,392017,0.0,1.0
2025-08-04,23.0,24.0,20.61,20.66,212840,23.0,24.0,20.61,20.66,212840,0.0,1.0
2025-08-05,24.15,24.9,22.79,23.0,213770,24.15,24.9,22.79,23.0,213770,0.0,1.0
2025-08-06,23.57,24.1,22.0,24.1,149776,23.57,24.1,22.0,24.1,149776,0.0,1.0
2025-08-07,21.88,23.95,21.69,23.95,87565,21.88,23.95,21.69,23.95,87565,0.0,1.0
2025-08-08,21.84,22.71,21.13,21.14,120577,21.84,22.71,21.13,21.14,120577,0.0,1.0
2025-08-11,22.38,23.0,21.65,22.04,101745,22.38,23.0,21.65,22.04,101745,0.0,1.0
2025-08-12,22.19,22.712,21.56,22.33,101658,22.19,22.712,21.56,22.33,101658,0.0,1.0
2025-08-13,21.63,22.8125,21.58,22.59,105005,21.63,22.8125,21.58,22.59,105005,0.0,1.0
2025-08-14,20.75,21.655,20.7,21.12,103972,20.75,21.655,20.7,21.12,103972,0.0,1.0
2025-08-15,21.13,21.33,20.33,20.84,91686,21.13,21.33,20.33,20.84,91686,0.0,1.0
2025-08-18,20.45,21.28,20.29,21.0,93974,20.45,21.28,20.29,21.0,93974,0.0,1.0
2025-08-19,20.02,20.5719,19.83,20.46,76634,20.02,20.5719,19.83,20.46,76634,0.0,1.0
2025-08-20,19.67,20.4,19.2101,19.98,121134,19.67,20.4,19.2101,19.98,121134,0.0,1.0
2025-08-21,19.11,19.25,18.765,19.2,92741,19.11,19.25,18.765,19.2,92741,0.0,1.0
2025-08-22,19.5,20.08,19.07,19.08,204796,19.5,20.08,19.07,19.08,204796,0.0,1.0
2025-08-25,19.92,20.36,19.205,19.6,81780,19.92,20.36,19.205,19.6,81780,0.0,1.0
2025-08-26,19.15,19.86,18.58,19.86,109283,19.15,19.86,18.58,19.86,109283,0.0,1.0
2025-08-27,18.82,19.3473,18.11,19.14,118651,18.82,19.3473,18.11,19.14,118651,0.0,1.0
2025-08-28,19.18,19.39,18.73,19.0,76774,19.18,19.39,18.73,19.0,76774,0.0,1.0
2025-08-29,18.85,19.24,18.51,19.24,61977,18.85,19.24,18.51,19.24,61977,0.0,1.0
2025-09-02,17.92,18.88,17.855,18.47,55495,17.92,18.88,17.855,18.47,55495,0.0,1.0
2025-09-03,17.97,17.99,17.4949,17.86,77419,17.97,17.99,17.4949,17.86,77419,0.0,1.0
2025-09-04,17.69,18.02,17.34,18.02,53578,17.69,18.02,17.34,18.02,53578,0.0,1.0
2025-09-05,17.32,18.16,16.9,17.89,78056,17.32,18.16,16.9,17.89,78056,0.0,1.0
2025-09-08,18.06,18.22,17.33,17.46,84261,18.06,18.22,17.33,17.46,84261,0.0,1.0
2025-09-09,17.88,18.08,17.5601,18.08,63004,17.88,18.08,17.5601,18.08,63004,0.0,1.0
2025-09-10,17.02,18.93,16.8,18.09,56608,17.02,18.93,16.8,18.09,56608,0.0,1.0
2025-09-11,17.8,18.3799,17.09,17.09,63841,17.8,18.3799,17.09,17.09,63841,0.0,1.0
2025-09-12,17.58,17.8,17.25,17.8,72466,17.58,17.8,17.25,17.8,72466,0.0,1.0
2025-09-15,16.52,17.9332,16.42,17.72,139151,16.52,17.9332,16.42,17.72,139151,0.0,1.0
2025-09-16,15.74,16.6595,15.62,16.52,106903,15.74,16.6595,15.62,16.52,106903,0.0,1.0
2025-09-17,16.03,16.235,15.5825,15.66,135864,16.03,16.235,15.5825,15.66,135864,0.0,1.0
2025-09-18,17.88,18.5,16.260855,16.31,129034,17.88,18.5,16.260855,16.31,129034,0.0,1.0
2025-09-19,17.34,18.275,17.31,17.93,143942,17.34,18.275,17.31,17.93,143942,0.0,1.0
2025-09-22,17.67,17.825,16.7551,17.28,96504,17.67,17.825,16.7551,17.28,96504,0.0,1.0
2025-09-23,17.02,18.2575,16.985,17.71,56570,17.02,18.2575,16.985,17.71,56570,0.0,1.0
2025-09-24,16.06,17.32,15.995,17.32,58607,16.06,17.32,15.995,17.32,58607,0.0,1.0
2025-09-25,15.59,15.86,15.19,15.86,56348,15.59,15.86,15.19,15.86,56348,0.0,1.0
2025-09-26,15.88,15.985,15.45,15.65,53221,15.88,15.985,15.45,15.65,53221,0.0,1.0
2025-09-29,17.09,17.48,16.0,16.0,112663,17.09,17.48,16.0,16.0,112663,0.0,1.0
2025-09-30,16.9,17.2373,16.635,17.03,54497,16.9,17.2373,16.635,17.03,54497,0.0,1.0
2025-10-01,16.07,17.38,16.05,16.78,72962,16.07,17.38,16.05,16.78,72962,0.0,1.0
2025-10-02,16.56,16.56,15.86,16.38,60480,16.56,16.56,15.86,16.38,60480,0.0,1.0
2025-10-03,16.52,16.91,16.4291,16.65,43238,16.52,16.91,16.4291,16.65,43238,0.0,1.0
2025-10-06,16.16,17.0,16.125,16.72,70841,16.16,17.0,16.125,16.72,70841,0.0,1.0
2025-10-07,15.93,16.605,15.79,16.18,55806,15.93,16.605,15.79,16.18,55806,0.0,1.0
2025-10-08,16.54,16.61,15.99,16.02,49151,16.54,16.61,15.99,16.02,49151,0.0,1.0
2025-10-09,16.94,16.95,16.385,16.62,43347,16.94,16.95,16.385,16.62,43347,0.0,1.0
2025-10-10,16.2,17.1,15.8,16.88,73454,16.2,17.1,15.8,16.88,73454,0.0,1.0
2025-10-13,16.55,17.1163,16.36,16.62,63778,16.55,17.1163,16.36,16.62,63778,0.0,1.0
2025-10-14,17.62,17.785,16.15,16.28,98784,17.62,17.785,16.15,16.28,98784,0.0,1.0
2025-10-15,18.4,18.5899,17.78,17.86,83116,18.4,18.5899,17.78,17.86,83116,0.0,1.0
2025-10-16,17.27,18.98,17.2201,18.45,109186,17.27,18.98,17.2201,18.45,109186,0.0,1.0
2025-10-17,16.53,17.36,16.23,17.0,66746,16.53,17.36,16.23,17.0,66746,0.0,1.0
2025-10-20,16.9,17.32,16.56,16.84,52974,16.9,17.32,16.56,16.84,52974,0.0,1.0
2025-10-21,16.67,17.3,16.6,16.9,45148,16.67,17.3,16.6,16.9,45148,0.0,1.0
2025-10-22,16.39,16.6,15.9,16.54,50021,16.39,16.6,15.9,16.54,50021,0.0,1.0
2025-10-23,16.23,16.66,16.06,16.37,44818,16.23,16.66,16.06,16.37,44818,0.0,1.0
2025-10-24,16.63,16.9576,16.31,16.59,37957,16.63,16.9576,16.31,16.59,37957,0.0,1.0
2025-10-27,18.55,18.86,16.16,16.85,454071,18.55,18.86,16.16,16.85,454071,0.0,1.0
2025-10-28,20.67,22.2,19.8,20.02,418021,20.67,22.2,19.8,20.02,418021,0.0,1.0
2025-10-29,19.75,21.82,19.51,20.61,257616,19.75,21.82,19.51,20.61,257616,0.0,1.0
2025-10-30,21.51,21.63,19.17,19.75,168087,21.51,21.63,19.17,19.75,168087,0.0,1.0
2025-10-31,21.94,22.1364,20.8601,21.46,152721,21.94,22.1364,20.8601,21.46,152721,0.0,1.0
2025-11-03,23.32,23.98,21.33,21.73,234597,23.32,23.98,21.33,21.73,234597,0.0,1.0
2025-11-04,26.09,26.6201,22.6201,22.65,379712,26.09,26.6201,22.6201,22.65,379712,0.0,1.0
2025-11-05,26.12,26.545,24.13,25.33,298875,26.12,26.545,24.13,25.33,298875,0.0,1.0
2025-11-06,44.07,44.08,43.4501,43.7,4511594,44.07,44.08,43.4501,43.7,4511594,0.0,1.0
2025-11-07,43.99,44.03,43.92,44.0,1279248,43.99,44.03,43.92,44.0,1279248,0.0,1.0
2025-11-10,44.21,44.25,43.98,44.02,2352792,44.21,44.25,43.98,44.02,2352792,0.0,1.0
2025-11-11,44.58,44.76,44.1,44.1,454362,44.58,44.76,44.1,44.1,454362,0.0,1.0
2025-11-12,44.41,44.57,44.25,44.42,953049,44.41,44.57,44.25,44.42,953049,0.0,1.0
2025-11-13,44.11,44.41,44.0,44.31,1476977,44.11,44.41,44.0,44.31,1476977,0.0,1.0
2025-11-14,44.11,44.26,44.01,44.07,998036,44.11,44.26,44.01,44.07,998036,0.0,1.0
2025-11-17,44.03,44.18,44.0,44.04,1706042,44.03,44.18,44.0,44.04,1706042,0.0,1.0
2025-11-18,44.05,44.24,44.01,44.07,852950,44.05,44.24,44.01,44.07,852950,0.0,1.0
2025-11-19,44.06,44.13,44.015,44.08,1012198,44.06,44.13,44.015,44.08,1012198,0.0,1.0
2025-11-20,44.06,44.505,43.99,44.1,1815825,44.06,44.505,43.99,44.1,1815825,0.0,1.0
2025-11-21,44.36,44.46,43.92,44.07,1776837,44.36,44.46,43.92,44.07,1776837,0.0,1.0
2025-11-24,44.11,44.43,44.1,44.34,413646,44.11,44.43,44.1,44.34,413646,0.0,1.0
2025-11-25,44.33,44.35,44.14,44.16,299734,44.33,44.35,44.14,44.16,299734,0.0,1.0
2025-11-26,44.31,44.4,44.24,44.24,344604,44.31,44.4,44.24,44.24,344604,0.0,1.0