date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-08,9.85,9.95,9.85,9.95,298483,197.0,199.0,197.0,199.0,14924.15,0.0,1.0
2021-03-09,9.79,9.98,9.76,9.98,368146,195.8,199.6,195.2,199.6,18407.3,0.0,1.0
2021-03-10,9.82,9.85,9.77,9.85,336956,196.4,197.0,195.4,197.0,16847.8,0.0,1.0
2021-03-11,9.8,9.835,9.8,9.83,100583,196.0,196.7,196.0,196.6,5029.15,0.0,1.0
2021-03-12,9.82,9.83,9.77,9.8,169740,196.4,196.6,195.4,196.0,8487,0.0,1.0
2021-03-15,9.7,9.78,9.7,9.78,120908,194.0,195.6,194.0,195.6,6045.4,0.0,1.0
2021-03-16,9.7,9.75,9.68,9.75,237471,194.0,195.0,193.6,195.0,11873.55,0.0,1.0
2021-03-17,9.75,9.75,9.7,9.7,32601,195.0,195.0,194.0,194.0,1630.05,0.0,1.0
2021-03-18,9.68,9.75,9.65,9.75,91487,193.6,195.0,193.0,195.0,4574.35,0.0,1.0
2021-03-19,9.68,9.7,9.65,9.67,71836,193.6,194.0,193.0,193.4,3591.8,0.0,1.0
2021-03-22,9.67,9.705,9.65,9.69,150550,193.4,194.1,193.0,193.8,7527.5,0.0,1.0
2021-03-23,9.66,9.7,9.65,9.67,197022,193.2,194.0,193.0,193.4,9851.1,0.0,1.0
2021-03-24,9.65,9.7,9.63,9.66,77145,193.0,194.0,192.6,193.2,3857.25,0.0,1.0
2021-03-25,9.72,9.72,9.59,9.69,154760,194.4,194.4,191.8,193.8,7738,0.0,1.0
2021-03-26,9.74,9.78,9.7,9.7,402311,194.8,195.6,194.0,194.0,20115.55,0.0,1.0
2021-03-29,9.76,9.8,9.72,9.78,296160,195.2,196.0,194.4,195.6,14808,0.0,1.0
2021-03-30,9.79,9.82,9.76,9.8,42398,195.8,196.4,195.2,196.0,2119.9,0.0,1.0
2021-03-31,9.78,9.8,9.75,9.76,47443,195.6,196.0,195.0,195.2,2372.15,0.0,1.0
2021-04-01,9.73,9.77,9.72,9.77,111000,194.6,195.4,194.4,195.4,5550,0.0,1.0
2021-04-05,9.74,9.78,9.71,9.7309,44928,194.8,195.6,194.2,194.618,2246.4,0.0,1.0
2021-04-06,9.77,9.77,9.72,9.73,151099,195.4,195.4,194.4,194.6,7554.95,0.0,1.0
2021-04-07,9.73,9.77,9.73,9.75,71553,194.6,195.4,194.6,195.0,3577.65,0.0,1.0
2021-04-08,9.8,9.8,9.72,9.73,98690,196.0,196.0,194.4,194.6,4934.5,0.0,1.0
2021-04-09,9.77,9.78,9.76,9.76,26113,195.4,195.6,195.2,195.2,1305.65,0.0,1.0
2021-04-12,9.77,9.77,9.73,9.74,25518,195.4,195.4,194.6,194.8,1275.9,0.0,1.0
2021-04-13,9.85,9.85,9.8,9.8,7158,197.0,197.0,196.0,196.0,357.9,0.0,1.0
2021-04-14,9.85,9.87,9.77,9.8,103922,197.0,197.4,195.4,196.0,5196.1,0.0,1.0
2021-04-15,9.81,9.835,9.73,9.78,144096,196.2,196.7,194.6,195.6,7204.8,0.0,1.0
2021-04-16,9.81,9.85,9.75,9.785,56335,196.2,197.0,195.0,195.7,2816.75,0.0,1.0
2021-04-19,9.79,9.82,9.78,9.82,108310,195.8,196.4,195.6,196.4,5415.5,0.0,1.0
2021-04-20,9.72,9.75,9.72,9.74,18614,194.4,195.0,194.4,194.8,930.7,0.0,1.0
2021-04-21,9.71,9.765,9.7,9.73,35577,194.2,195.3,194.0,194.6,1778.85,0.0,1.0
2021-04-22,9.75,9.75,9.69,9.71,29312,195.0,195.0,193.8,194.2,1465.6,0.0,1.0
2021-04-23,9.79,9.83,9.73,9.78,3092,195.8,196.6,194.6,195.6,154.6,0.0,1.0
2021-04-26,9.69,9.78,9.68,9.7,68585,193.8,195.6,193.6,194.0,3429.25,0.0,1.0
2021-04-27,9.88,9.88,9.73,9.75,32857,197.6,197.6,194.6,195.0,1642.85,0.0,1.0
2021-04-28,9.8,9.8,9.76,9.76,3375,196.0,196.0,195.2,195.2,168.75,0.0,1.0
2021-04-29,9.8,9.8,9.73,9.8,113922,196.0,196.0,194.6,196.0,5696.1,0.0,1.0
2021-04-30,9.77,9.77,9.77,9.77,2201,195.4,195.4,195.4,195.4,110.05,0.0,1.0
2021-05-03,9.77,9.77,9.76,9.76,4490,195.4,195.4,195.2,195.2,224.5,0.0,1.0
2021-05-04,9.72,9.75,9.72,9.75,10294,194.4,195.0,194.4,195.0,514.7,0.0,1.0
2021-05-05,9.79,9.83,9.72,9.72,250505,195.8,196.6,194.4,194.4,12525.25,0.0,1.0
2021-05-06,9.74,9.8,9.74,9.75,7405,194.8,196.0,194.8,195.0,370.25,0.0,1.0
2021-05-07,9.75,9.8,9.74,9.75,131472,195.0,196.0,194.8,195.0,6573.6,0.0,1.0
2021-05-10,9.75,9.75,9.7,9.75,77106,195.0,195.0,194.0,195.0,3855.3,0.0,1.0
2021-05-11,9.71,9.72,9.7,9.72,8634,194.2,194.4,194.0,194.4,431.7,0.0,1.0
2021-05-12,9.73,9.74,9.71,9.71,3654,194.6,194.8,194.2,194.2,182.7,0.0,1.0
2021-05-13,9.73,9.74,9.71,9.74,6816,194.6,194.8,194.2,194.8,340.8,0.0,1.0
2021-05-14,9.7,9.7,9.7,9.7,570,194.0,194.0,194.0,194.0,28.5,0.0,1.0
2021-05-17,9.65,9.7,9.65,9.7,29308,193.0,194.0,193.0,194.0,1465.4,0.0,1.0
2021-05-18,9.6721,9.6721,9.6721,9.6721,1017,193.442,193.442,193.442,193.442,50.85,0.0,1.0
2021-05-19,9.72,9.72,9.72,9.72,547,194.4,194.4,194.4,194.4,27.35,0.0,1.0
2021-05-20,9.7,9.71,9.7,9.7,300,194.0,194.2,194.0,194.0,15,0.0,1.0
2021-05-21,9.73,9.73,9.72,9.72,2057,194.6,194.6,194.4,194.4,102.85,0.0,1.0
2021-05-24,9.73,9.74,9.71,9.73,10508,194.6,194.8,194.2,194.6,525.4,0.0,1.0
2021-05-25,9.75,9.75,9.7,9.7105,83890,195.0,195.0,194.0,194.21,4194.5,0.0,1.0
2021-05-26,9.75,9.75,9.7375,9.7375,20241,195.0,195.0,194.75,194.75,1012.05,0.0,1.0
2021-05-27,9.76,9.76,9.75,9.75,12250,195.2,195.2,195.0,195.0,612.5,0.0,1.0
2021-05-28,9.67,9.69,9.67,9.69,2209,193.4,193.8,193.4,193.8,110.45,0.0,1.0
2021-06-01,9.7,9.7,9.65,9.67,6582,194.0,194.0,193.0,193.4,329.1,0.0,1.0
2021-06-02,9.72,9.72,9.7,9.7,6682,194.4,194.4,194.0,194.0,334.1,0.0,1.0
2021-06-03,9.77,9.81,9.72,9.72,58301,195.4,196.2,194.4,194.4,2915.05,0.0,1.0
2021-06-04,9.67,9.77,9.67,9.77,80288,193.4,195.4,193.4,195.4,4014.4,0.0,1.0
2021-06-07,9.85,9.85,9.67,9.67,14243,197.0,197.0,193.4,193.4,712.15,0.0,1.0
2021-06-08,9.85,9.85,9.85,9.85,109,197.0,197.0,197.0,197.0,5.45,0.0,1.0
2021-06-09,9.85,9.85,9.85,9.85,42,197.0,197.0,197.0,197.0,2.1,0.0,1.0
2021-06-10,9.745,9.79,9.745,9.75,635,194.9,195.8,194.9,195.0,31.75,0.0,1.0
2021-06-11,9.7,9.75,9.68,9.68,79930,194.0,195.0,193.6,193.6,3996.5,0.0,1.0
2021-06-14,9.715,9.75,9.68,9.6999,26663,194.3,195.0,193.6,193.998,1333.15,0.0,1.0
2021-06-15,9.72,9.73,9.7,9.72,3820,194.4,194.6,194.0,194.4,191,0.0,1.0
2021-06-16,9.71,9.71,9.67,9.7067,2117,194.2,194.2,193.4,194.134,105.85,0.0,1.0
2021-06-17,9.74,9.74,9.7,9.7,4447,194.8,194.8,194.0,194.0,222.35,0.0,1.0
2021-06-18,9.7,9.7412,9.6799,9.6799,44385,194.0,194.824,193.598,193.598,2219.25,0.0,1.0
2021-06-21,9.68,9.74,9.68,9.7,15462,193.6,194.8,193.6,194.0,773.1,0.0,1.0
2021-06-22,9.73,9.73,9.67,9.67,615,194.6,194.6,193.4,193.4,30.75,0.0,1.0
2021-06-23,9.73,9.73,9.73,9.73,70,194.6,194.6,194.6,194.6,3.5,0.0,1.0
2021-06-24,9.68,9.68,9.68,9.68,208,193.6,193.6,193.6,193.6,10.4,0.0,1.0
2021-06-25,9.67,9.7,9.67,9.69,131906,193.4,194.0,193.4,193.8,6595.3,0.0,1.0
2021-06-28,9.68,9.7,9.68,9.7,193385,193.6,194.0,193.6,194.0,9669.25,0.0,1.0
2021-06-29,9.68,9.715,9.67,9.67,1113,193.6,194.3,193.4,193.4,55.65,0.0,1.0
2021-06-30,9.68,9.68,9.66,9.67,21445,193.6,193.6,193.2,193.4,1072.25,0.0,1.0
2021-07-01,9.67,9.67,9.67,9.67,101,193.4,193.4,193.4,193.4,5.05,0.0,1.0
2021-07-02,9.69,9.72,9.68,9.68,5355,193.8,194.4,193.6,193.6,267.75,0.0,1.0
2021-07-06,9.68,9.69,9.68,9.69,922,193.6,193.8,193.6,193.8,46.1,0.0,1.0
2021-07-07,9.68,9.69,9.67,9.67,7148,193.6,193.8,193.4,193.4,357.4,0.0,1.0
2021-07-08,9.7,9.71,9.67,9.67,1054976,194.0,194.2,193.4,193.4,52748.8,0.0,1.0
2021-07-09,9.67,9.71,9.67,9.71,20822,193.4,194.2,193.4,194.2,1041.1,0.0,1.0
2021-07-12,9.75,9.75,9.7,9.7,14401,195.0,195.0,194.0,194.0,720.05,0.0,1.0
2021-07-13,9.71,9.71,9.67,9.7,1121,194.2,194.2,193.4,194.0,56.05,0.0,1.0
2021-07-14,9.74,9.745,9.68,9.7,50155,194.8,194.9,193.6,194.0,2507.75,0.0,1.0
2021-07-15,9.72,9.72,9.66,9.67,2840,194.4,194.4,193.2,193.4,142,0.0,1.0
2021-07-16,9.725,9.7475,9.7,9.725,3044,194.5,194.95,194.0,194.5,152.2,0.0,1.0
2021-07-19,9.73,9.73,9.66,9.66,330781,194.6,194.6,193.2,193.2,16539.05,0.0,1.0
2021-07-20,9.72,9.74,9.72,9.73,3270,194.4,194.8,194.4,194.6,163.5,0.0,1.0
2021-07-21,9.73,9.7362,9.7,9.715,1742,194.6,194.724,194.0,194.3,87.1,0.0,1.0
2021-07-22,9.7,9.71,9.68,9.7,58869,194.0,194.2,193.6,194.0,2943.45,0.0,1.0
2021-07-23,9.71,9.71,9.67,9.7096,1834,194.2,194.2,193.4,194.192,91.7,0.0,1.0
2021-07-26,9.64,9.7137,9.59,9.7137,348152,192.8,194.274,191.8,194.274,17407.6,0.0,1.0
2021-07-27,9.64,9.64,9.64,9.64,2341,192.8,192.8,192.8,192.8,117.05,0.0,1.0
2021-07-28,9.66,9.66,9.64,9.64,926,193.2,193.2,192.8,192.8,46.3,0.0,1.0
2021-07-29,9.66,9.66,9.65,9.65,3446,193.2,193.2,193.0,193.0,172.3,0.0,1.0
2021-07-30,9.7,9.74,9.675,9.675,15565,194.0,194.8,193.5,193.5,778.25,0.0,1.0
2021-08-02,9.73,9.73,9.73,9.73,1301,194.6,194.6,194.6,194.6,65.05,0.0,1.0
2021-08-03,9.72,9.72,9.72,9.72,365,194.4,194.4,194.4,194.4,18.25,0.0,1.0
2021-08-04,9.72,9.72,9.72,9.72,2415,194.4,194.4,194.4,194.4,120.75,0.0,1.0
2021-08-05,9.72,9.72,9.7,9.7,1095,194.4,194.4,194.0,194.0,54.75,0.0,1.0
2021-08-06,9.71,9.72,9.71,9.71,1825,194.2,194.4,194.2,194.2,91.25,0.0,1.0
2021-08-09,9.71,9.73,9.67,9.67,4608,194.2,194.6,193.4,193.4,230.4,0.0,1.0
2021-08-10,9.71,9.71,9.71,9.71,114,194.2,194.2,194.2,194.2,5.7,0.0,1.0
2021-08-11,9.71,9.71,9.695,9.7,1451,194.2,194.2,193.9,194.0,72.55,0.0,1.0
2021-08-12,9.71,9.73,9.66,9.7,2350,194.2,194.6,193.2,194.0,117.5,0.0,1.0
2021-08-13,9.73,9.73,9.71,9.71,1132,194.6,194.6,194.2,194.2,56.6,0.0,1.0
2021-08-16,9.73,9.73,9.68,9.7276,1732,194.6,194.6,193.6,194.552,86.6,0.0,1.0
2021-08-17,9.72,9.72,9.65,9.67,10749,194.4,194.4,193.0,193.4,537.45,0.0,1.0
2021-08-18,9.71,9.72,9.64,9.72,10242,194.2,194.4,192.8,194.4,512.1,0.0,1.0
2021-08-19,9.67,9.67,9.67,9.67,482975,193.4,193.4,193.4,193.4,24148.75,0.0,1.0
2021-08-20,9.65,9.67,9.63,9.67,13400,193.0,193.4,192.6,193.4,670,0.0,1.0
2021-08-23,9.69,9.69,9.64,9.65,14247,193.8,193.8,192.8,193.0,712.35,0.0,1.0
2021-08-24,9.65,9.7,9.65,9.7,6004,193.0,194.0,193.0,194.0,300.2,0.0,1.0
2021-08-25,9.71,9.71,9.61,9.65,20003,194.2,194.2,192.2,193.0,1000.15,0.0,1.0
2021-08-26,9.71,9.71,9.69,9.71,12738,194.2,194.2,193.8,194.2,636.9,0.0,1.0
2021-08-27,9.67,9.67,9.67,9.67,102,193.4,193.4,193.4,193.4,5.1,0.0,1.0
2021-08-30,9.7,9.7,9.647,9.67,3592,194.0,194.0,192.94,193.4,179.6,0.0,1.0
2021-08-31,9.72,9.72,9.68,9.68,3515,194.4,194.4,193.6,193.6,175.75,0.0,1.0
2021-09-01,9.73,9.73,9.685,9.69,54452,194.6,194.6,193.7,193.8,2722.6,0.0,1.0
2021-09-02,9.73,9.7392,9.66,9.66,801037,194.6,194.784,193.2,193.2,40051.85,0.0,1.0
2021-09-03,9.7,9.72,9.6735,9.6735,11524,194.0,194.4,193.47,193.47,576.2,0.0,1.0
2021-09-07,9.71,9.72,9.7,9.71,10948,194.2,194.4,194.0,194.2,547.4,0.0,1.0
2021-09-08,9.73,9.74,9.7,9.7,61938,194.6,194.8,194.0,194.0,3096.9,0.0,1.0
2021-09-09,9.71,9.73,9.68,9.7,9128,194.2,194.6,193.6,194.0,456.4,0.0,1.0
2021-09-10,9.7,9.73,9.69,9.7,95004,194.0,194.6,193.8,194.0,4750.2,0.0,1.0
2021-09-13,9.72,9.72,9.7,9.7,13690,194.4,194.4,194.0,194.0,684.5,0.0,1.0
2021-09-14,9.78,9.83,9.76,9.76,602284,195.6,196.6,195.2,195.2,30114.2,0.0,1.0
2021-09-15,9.87,9.88,9.85,9.86,546030,197.4,197.6,197.0,197.2,27301.5,0.0,1.0
2021-09-16,9.85,9.9,9.82,9.9,2204957,197.0,198.0,196.4,198.0,110247.85,0.0,1.0
2021-09-17,9.87,9.88,9.84,9.8753,2041296,197.4,197.6,196.8,197.506,102064.8,0.0,1.0
2021-09-20,9.83,9.89,9.83,9.85,255128,196.6,197.8,196.6,197.0,12756.4,0.0,1.0
2021-09-21,9.87,9.9,9.84,9.86,237027,197.4,198.0,196.8,197.2,11851.35,0.0,1.0
2021-09-22,9.84,9.8942,9.84,9.8942,77460,196.8,197.884,196.8,197.884,3873,0.0,1.0
2021-09-23,9.845,9.85,9.835,9.84,162602,196.9,197.0,196.7,196.8,8130.1,0.0,1.0
2021-09-24,9.85,9.86,9.84,9.86,960104,197.0,197.2,196.8,197.2,48005.2,0.0,1.0
2021-09-27,9.85,9.87,9.845,9.86,666559,197.0,197.4,196.9,197.2,33327.95,0.0,1.0
2021-09-28,9.86,9.87,9.84,9.85,214393,197.2,197.4,196.8,197.0,10719.65,0.0,1.0
2021-09-29,9.85,9.88,9.85,9.88,13053,197.0,197.6,197.0,197.6,652.65,0.0,1.0
2021-09-30,9.855,9.88,9.84,9.86,272316,197.1,197.6,196.8,197.2,13615.8,0.0,1.0
2021-10-01,9.85,9.86,9.835,9.86,195029,197.0,197.2,196.7,197.2,9751.45,0.0,1.0
2021-10-04,9.85,9.87,9.8376,9.87,446102,197.0,197.4,196.752,197.4,22305.1,0.0,1.0
2021-10-05,9.83,9.87,9.82,9.87,217764,196.6,197.4,196.4,197.4,10888.2,0.0,1.0
2021-10-06,9.83,9.85,9.83,9.85,162437,196.6,197.0,196.6,197.0,8121.85,0.0,1.0
2021-10-07,9.83,9.85,9.83,9.85,159099,196.6,197.0,196.6,197.0,7954.95,0.0,1.0
2021-10-08,9.86,9.87,9.8319,9.85,630014,197.2,197.4,196.638,197.0,31500.7,0.0,1.0
2021-10-11,9.85,9.88,9.84,9.88,424530,197.0,197.6,196.8,197.6,21226.5,0.0,1.0
2021-10-12,9.87,9.87,9.85,9.87,367185,197.4,197.4,197.0,197.4,18359.25,0.0,1.0
2021-10-13,9.86,9.88,9.85,9.87,2896966,197.2,197.6,197.0,197.4,144848.3,0.0,1.0
2021-10-14,9.84,9.87,9.84,9.87,68293,196.8,197.4,196.8,197.4,3414.65,0.0,1.0
2021-10-15,9.88,9.9,9.86,9.86,934497,197.6,198.0,197.2,197.2,46724.85,0.0,1.0
2021-10-18,9.87,9.88,9.86,9.88,140062,197.4,197.6,197.2,197.6,7003.1,0.0,1.0
2021-10-19,9.87,9.88,9.86,9.88,153796,197.4,197.6,197.2,197.6,7689.8,0.0,1.0
2021-10-20,9.87,9.88,9.86,9.87,121706,197.4,197.6,197.2,197.4,6085.3,0.0,1.0
2021-10-21,9.87,9.88,9.86,9.87,31506,197.4,197.6,197.2,197.4,1575.3,0.0,1.0
2021-10-22,9.87,9.88,9.86,9.86,20551,197.4,197.6,197.2,197.2,1027.55,0.0,1.0
2021-10-25,9.89,9.9,9.86,9.88,429959,197.8,198.0,197.2,197.6,21497.95,0.0,1.0
2021-10-26,9.9,9.92,9.8672,9.9,163266,198.0,198.4,197.344,198.0,8163.3,0.0,1.0
2021-10-27,9.92,9.935,9.91,9.93,114535,198.4,198.7,198.2,198.6,5726.75,0.0,1.0
2021-10-28,9.94,9.95,9.92,9.92,241716,198.8,199.0,198.4,198.4,12085.8,0.0,1.0
2021-10-29,9.92,9.95,9.91,9.95,98216,198.4,199.0,198.2,199.0,4910.8,0.0,1.0
2021-11-01,9.93,9.95,9.9,9.95,421565,198.6,199.0,198.0,199.0,21078.25,0.0,1.0
2021-11-02,9.93,9.94,9.92,9.94,362095,198.6,198.8,198.4,198.8,18104.75,0.0,1.0
2021-11-03,9.93,9.95,9.92,9.93,263367,198.6,199.0,198.4,198.6,13168.35,0.0,1.0
2021-11-04,9.93,9.94,9.92,9.94,67171,198.6,198.8,198.4,198.8,3358.55,0.0,1.0
2021-11-05,9.92,9.94,9.88,9.94,77444,198.4,198.8,197.6,198.8,3872.2,0.0,1.0
2021-11-08,9.91,9.935,9.88,9.91,118112,198.2,198.7,197.6,198.2,5905.6,0.0,1.0
2021-11-09,9.9,9.917,9.88,9.9,113728,198.0,198.34,197.6,198.0,5686.4,0.0,1.0
2021-11-10,9.905,9.9289,9.89,9.91,53244,198.1,198.578,197.8,198.2,2662.2,0.0,1.0
2021-11-11,9.93,9.935,9.91,9.93,51417,198.6,198.7,198.2,198.6,2570.85,0.0,1.0
2021-11-12,9.93,9.95,9.9199,9.92,151921,198.6,199.0,198.398,198.4,7596.05,0.0,1.0
2021-11-15,9.98,9.98,9.93,9.95,373786,199.6,199.6,198.6,199.0,18689.3,0.0,1.0
2021-11-16,9.98,10.09,9.93,9.98,731714,199.6,201.8,198.6,199.6,36585.7,0.0,1.0
2021-11-17,10.01,10.02,9.98,9.99,634764,200.2,200.4,199.6,199.8,31738.2,0.0,1.0
2021-11-18,10.02,10.06,10.01,10.06,364590,200.4,201.2,200.2,201.2,18229.5,0.0,1.0
2021-11-19,10.02,10.05,9.99,10.05,1096398,200.4,201.0,199.8,201.0,54819.9,0.0,1.0
2021-11-22,10.04,10.09,10.01,10.08,711682,200.8,201.8,200.2,201.6,35584.1,0.0,1.0
2021-11-23,10.0,10.07,10.0,10.06,548537,200.0,201.4,200.0,201.2,27426.85,0.0,1.0
2021-11-24,10.02,10.05,10.0,10.02,396787,200.4,201.0,200.0,200.4,19839.35,0.0,1.0
2021-11-26,10.01,10.017,9.99,9.99,179952,200.2,200.34,199.8,199.8,8997.6,0.0,1.0
2021-11-29,9.97,10.03,9.96,10.03,369743,199.4,200.6,199.2,200.6,18487.15,0.0,1.0
2021-11-30,9.98,10.005,9.96,9.97,247886,199.6,200.1,199.2,199.4,12394.3,0.0,1.0
2021-12-01,9.98,9.9899,9.96,9.98,282680,199.6,199.798,199.2,199.6,14134,0.0,1.0
2021-12-02,9.92,10.0,9.9,9.96,166830,198.4,200.0,198.0,199.2,8341.5,0.0,1.0
2021-12-03,9.91,9.95,9.9,9.95,141905,198.2,199.0,198.0,199.0,7095.25,0.0,1.0
2021-12-06,9.92,9.94,9.9,9.93,74052,198.4,198.8,198.0,198.6,3702.6,0.0,1.0
2021-12-07,9.9,9.94,9.89,9.94,127996,198.0,198.8,197.8,198.8,6399.8,0.0,1.0
2021-12-08,9.91,9.93,9.89,9.9,245558,198.2,198.6,197.8,198.0,12277.9,0.0,1.0
2021-12-09,9.91,9.92,9.9,9.92,157689,198.2,198.4,198.0,198.4,7884.45,0.0,1.0
2021-12-10,9.92,9.92,9.9,9.9,115800,198.4,198.4,198.0,198.0,5790,0.0,1.0
2021-12-13,9.92,9.93,9.9,9.9,95869,198.4,198.6,198.0,198.0,4793.45,0.0,1.0
2021-12-14,9.92,9.93,9.9,9.9,161213,198.4,198.6,198.0,198.0,8060.65,0.0,1.0
2021-12-15,9.93,9.93,9.91,9.92,75249,198.6,198.6,198.2,198.4,3762.45,0.0,1.0
2021-12-16,9.92,9.9401,9.92,9.93,126839,198.4,198.802,198.4,198.6,6341.95,0.0,1.0
2021-12-17,9.93,9.99,9.9,9.915,191791,198.6,199.8,198.0,198.3,9589.55,0.0,1.0
2021-12-20,9.92,9.93,9.9,9.93,46517,198.4,198.6,198.0,198.6,2325.85,0.0,1.0
2021-12-21,9.89,9.94,9.89,9.92,79808,197.8,198.8,197.8,198.4,3990.4,0.0,1.0
2021-12-22,9.9,9.937,9.9,9.9,52271,198.0,198.74,198.0,198.0,2613.55,0.0,1.0
2021-12-23,9.9,9.94,9.9,9.93,58730,198.0,198.8,198.0,198.6,2936.5,0.0,1.0
2021-12-27,9.91,9.92,9.91,9.91,63216,198.2,198.4,198.2,198.2,3160.8,0.0,1.0
2021-12-28,9.89,9.928,9.89,9.92,51981,197.8,198.56,197.8,198.4,2599.05,0.0,1.0
2021-12-29,9.89,9.9,9.88,9.89,82793,197.8,198.0,197.6,197.8,4139.65,0.0,1.0
2021-12-30,9.88,9.895,9.87,9.89,134982,197.6,197.9,197.4,197.8,6749.1,0.0,1.0
2021-12-31,9.88,9.9,9.87,9.88,74826,197.6,198.0,197.4,197.6,3741.3,0.0,1.0
2022-01-03,9.93,9.94,9.8901,9.915,60355,198.6,198.8,197.802,198.3,3017.75,0.0,1.0
2022-01-04,9.88,9.95,9.87,9.94,154599,197.6,199.0,197.4,198.8,7729.95,0.0,1.0
2022-01-05,9.93,9.93,9.88,9.905,63585,198.6,198.6,197.6,198.1,3179.25,0.0,1.0
2022-01-06,9.94,9.94,9.91,9.92,142607,198.8,198.8,198.2,198.4,7130.35,0.0,1.0
2022-01-07,9.9,9.935,9.9,9.92,29094,198.0,198.7,198.0,198.4,1454.7,0.0,1.0
2022-01-10,9.9,9.93,9.9,9.91,29492,198.0,198.6,198.0,198.2,1474.6,0.0,1.0
2022-01-11,9.92,9.94,9.91,9.91,33225,198.4,198.8,198.2,198.2,1661.25,0.0,1.0
2022-01-12,9.92,9.93,9.9,9.93,30937,198.4,198.6,198.0,198.6,1546.85,0.0,1.0
2022-01-13,9.92,9.92,9.91,9.92,26557,198.4,198.4,198.2,198.4,1327.85,0.0,1.0
2022-01-14,9.91,9.92,9.886,9.92,47926,198.2,198.4,197.72,198.4,2396.3,0.0,1.0
2022-01-18,9.9,9.92,9.88,9.89,116567,198.0,198.4,197.6,197.8,5828.35,0.0,1.0
2022-01-19,9.92,9.92,9.895,9.91,95959,198.4,198.4,197.9,198.2,4797.95,0.0,1.0
2022-01-20,9.91,9.92,9.9,9.92,59072,198.2,198.4,198.0,198.4,2953.6,0.0,1.0
2022-01-21,9.9,9.92,9.89,9.92,114207,198.0,198.4,197.8,198.4,5710.35,0.0,1.0
2022-01-24,9.9,9.9,9.87,9.89,191706,198.0,198.0,197.4,197.8,9585.3,0.0,1.0
2022-01-25,9.88,9.92,9.88,9.92,85563,197.6,198.4,197.6,198.4,4278.15,0.0,1.0
2022-01-26,9.91,9.91,9.85,9.88,103501,198.2,198.2,197.0,197.6,5175.05,0.0,1.0
2022-01-27,9.88,9.92,9.87,9.92,15593,197.6,198.4,197.4,198.4,779.65,0.0,1.0
2022-01-28,9.88,9.88,9.87,9.88,25034,197.6,197.6,197.4,197.6,1251.7,0.0,1.0
2022-01-31,9.9,9.91,9.87,9.87,30861,198.0,198.2,197.4,197.4,1543.05,0.0,1.0
2022-02-01,9.93,9.94,9.89,9.91,131403,198.6,198.8,197.8,198.2,6570.15,0.0,1.0
2022-02-02,9.93,9.93,9.91,9.91,25111,198.6,198.6,198.2,198.2,1255.55,0.0,1.0
2022-02-03,9.91,9.93,9.9,9.9,13081,198.2,198.6,198.0,198.0,654.05,0.0,1.0
2022-02-04,9.89,9.92,9.89,9.9,91415,197.8,198.4,197.8,198.0,4570.75,0.0,1.0
2022-02-07,9.89,9.9199,9.89,9.9199,23534,197.8,198.398,197.8,198.398,1176.7,0.0,1.0
2022-02-08,9.9,9.92,9.9,9.91,5946,198.0,198.4,198.0,198.2,297.3,0.0,1.0
2022-02-09,9.91,9.9189,9.91,9.9189,13442,198.2,198.378,198.2,198.378,672.1,0.0,1.0
2022-02-10,9.92,9.93,9.91,9.91,29975,198.4,198.6,198.2,198.2,1498.75,0.0,1.0
2022-02-11,9.92,9.93,9.91,9.92,122115,198.4,198.6,198.2,198.4,6105.75,0.0,1.0
2022-02-14,9.92,9.92,9.91,9.91,37981,198.4,198.4,198.2,198.2,1899.05,0.0,1.0
2022-02-15,9.91,9.92,9.91,9.91,32738,198.2,198.4,198.2,198.2,1636.9,0.0,1.0
2022-02-16,9.91,9.93,9.91,9.92,39033,198.2,198.6,198.2,198.4,1951.65,0.0,1.0
2022-02-17,9.92,9.93,9.91,9.92,80552,198.4,198.6,198.2,198.4,4027.6,0.0,1.0
2022-02-18,9.92,9.93,9.91,9.93,17675,198.4,198.6,198.2,198.6,883.75,0.0,1.0
2022-02-22,9.93,9.93,9.91,9.91,73405,198.6,198.6,198.2,198.2,3670.25,0.0,1.0
2022-02-23,9.93,9.94,9.9286,9.93,98683,198.6,198.8,198.572,198.6,4934.15,0.0,1.0
2022-02-24,9.91,9.93,9.91,9.92,64417,198.2,198.6,198.2,198.4,3220.85,0.0,1.0
2022-02-25,9.93,9.9643,9.91,9.92,22241,198.6,199.286,198.2,198.4,1112.05,0.0,1.0
2022-02-28,9.92,9.94,9.92,9.93,48378,198.4,198.8,198.4,198.6,2418.9,0.0,1.0
2022-03-01,9.92,9.93,9.92,9.92,23141,198.4,198.6,198.4,198.4,1157.05,0.0,1.0
2022-03-02,9.92,9.95,9.9111,9.95,99713,198.4,199.0,198.222,199.0,4985.65,0.0,1.0
2022-03-03,9.92,9.93,9.91,9.92,115335,198.4,198.6,198.2,198.4,5766.75,0.0,1.0
2022-03-04,9.93,9.93,9.91,9.91,173443,198.6,198.6,198.2,198.2,8672.15,0.0,1.0
2022-03-07,9.92,9.94,9.91,9.91,181097,198.4,198.8,198.2,198.2,9054.85,0.0,1.0
2022-03-08,9.92,9.9299,9.91,9.92,48330,198.4,198.598,198.2,198.4,2416.5,0.0,1.0
2022-03-09,9.94,9.95,9.91,9.94,67903,198.8,199.0,198.2,198.8,3395.15,0.0,1.0
2022-03-10,9.94,9.95,9.93,9.93,35709,198.8,199.0,198.6,198.6,1785.45,0.0,1.0
2022-03-11,9.93,9.94,9.92,9.92,26434,198.6,198.8,198.4,198.4,1321.7,0.0,1.0
2022-03-14,9.9,9.93,9.89,9.93,251398,198.0,198.6,197.8,198.6,12569.9,0.0,1.0
2022-03-15,9.9,9.92,9.9,9.9,57360,198.0,198.4,198.0,198.0,2868,0.0,1.0
2022-03-16,9.91,9.93,9.91,9.9101,41669,198.2,198.6,198.2,198.202,2083.45,0.0,1.0
2022-03-17,9.93,9.93,9.91,9.92,53389,198.6,198.6,198.2,198.4,2669.45,0.0,1.0
2022-03-18,9.94,9.95,9.92,9.93,536924,198.8,199.0,198.4,198.6,26846.2,0.0,1.0
2022-03-21,9.95,9.9604,9.94,9.94,661959,199.0,199.208,198.8,198.8,33097.95,0.0,1.0
2022-03-22,9.96,9.97,9.95,9.96,661436,199.2,199.4,199.0,199.2,33071.8,0.0,1.0
2022-03-23,9.97,9.985,9.97,9.97,383902,199.4,199.7,199.4,199.4,19195.1,0.0,1.0
2022-03-24,10.0,10.04,9.97,9.98,366015,200.0,200.8,199.4,199.6,18300.75,0.0,1.0
2022-03-25,9.98,9.99,9.97,9.99,377867,199.6,199.8,199.4,199.8,18893.35,0.0,1.0
2022-03-28,9.93,9.98,9.85,9.86,208871,198.6,199.6,197.0,197.2,10443.55,0.0,1.0
2022-03-29,10.04,10.1,9.9,9.9,540168,200.8,202.0,198.0,198.0,27008.4,0.0,1.0
2022-03-30,9.99,10.08,9.98,10.08,213123,199.8,201.6,199.6,201.6,10656.15,0.0,1.0
2022-03-31,9.87,10.02,9.86,10.0,293041,197.4,200.4,197.2,200.0,14652.05,0.0,1.0
2022-04-01,10.3,10.615,9.9601,9.99,950922,206.0,212.3,199.202,199.8,47546.1,0.0,1.0
2022-04-04,12.74,14.28,10.16,10.39,5986014,254.8,285.6,203.2,207.8,299300.7,0.0,1.0
2022-04-05,14.02,17.59,13.1,15.99,3593586,280.4,351.8,262.0,319.8,179679.3,0.0,1.0
2022-04-06,14.75,15.5,12.2,14.13,2595277,295.0,310.0,244.0,282.6,129763.85,0.0,1.0
2022-04-07,14.02,16.47,13.61,14.75,1873293,280.4,329.4,272.2,295.0,93664.65,0.0,1.0
2022-04-08,14.1,14.43,13.51,14.02,572601,282.0,288.6,270.2,280.4,28630.05,0.0,1.0
2022-04-11,10.56,13.9,9.76,13.58,2845582,211.2,278.0,195.2,271.6,142279.1,0.0,1.0
2022-04-12,10.72,11.41,10.56,11.1,581174,214.4,228.2,211.2,222.0,29058.7,0.0,1.0
2022-04-13,10.14,10.72,10.01,10.62,411856,202.8,214.4,200.2,212.4,20592.8,0.0,1.0
2022-04-14,9.9,10.364,9.82,10.05,335060,198.0,207.28,196.4,201.0,16753,0.0,1.0
2022-04-18,8.0,10.33,7.95,9.85,1028757,160.0,206.6,159.0,197.0,51437.85,0.0,1.0
2022-04-19,8.94,9.05,7.9,8.0,642946,178.8,181.0,158.0,160.0,32147.3,0.0,1.0
2022-04-20,8.03,9.083,7.99,9.08,465333,160.6,181.66,159.8,181.6,23266.65,0.0,1.0
2022-04-21,7.5,8.38,7.4,8.25,613821,150.0,167.6,148.0,165.0,30691.05,0.0,1.0
2022-04-22,6.93,7.648,6.82,7.56,688492,138.6,152.96,136.4,151.2,34424.6,0.0,1.0
2022-04-25,6.99,6.99,6.42,6.82,590736,139.8,139.8,128.4,136.4,29536.8,0.0,1.0
2022-04-26,6.53,7.0305,6.4,6.772,341546,130.6,140.61,128.0,135.44,17077.3,0.0,1.0
2022-04-27,6.42,6.63,6.3,6.45,299310,128.4,132.6,126.0,129.0,14965.5,0.0,1.0
2022-04-28,6.29,6.6899,5.85,6.41,322615,125.8,133.798,117.0,128.2,16130.75,0.0,1.0
2022-04-29,6.1,6.29,5.96,6.29,295215,122.0,125.8,119.2,125.8,14760.75,0.0,1.0
2022-05-02,6.05,6.3,5.82,6.3,267602,121.0,126.0,116.4,126.0,13380.1,0.0,1.0
2022-05-03,5.95,6.1,5.85,6.0,201699,119.0,122.0,117.0,120.0,10084.95,0.0,1.0
2022-05-04,7.17,7.2932,5.91,5.97,1160519,143.4,145.864,118.2,119.4,58025.95,0.0,1.0
2022-05-05,6.59,7.1771,6.4001,7.15,413922,131.8,143.542,128.002,143.0,20696.1,0.0,1.0
2022-05-06,6.16,6.526,6.03,6.41,230381,123.2,130.52,120.6,128.2,11519.05,0.0,1.0
2022-05-09,6.47,6.53,6.01,6.1,404899,129.4,130.6,120.2,122.0,20244.95,0.0,1.0
2022-05-10,5.82,6.3783,5.82,6.28,446053,116.4,127.566,116.4,125.6,22302.65,0.0,1.0
2022-05-11,5.69,6.0928,5.62,5.8,308144,113.8,121.856,112.4,116.0,15407.2,0.0,1.0
2022-05-12,5.45,5.9153,5.4,5.9,274687,109.0,118.306,108.0,118.0,13734.35,0.0,1.0
2022-05-13,5.76,5.8099,5.4235,5.5,260922,115.2,116.198,108.47,110.0,13046.1,0.0,1.0
2022-05-16,5.79,5.9058,5.545,5.85,96149,115.8,118.116,110.9,117.0,4807.45,0.0,1.0
2022-05-17,5.29,5.75,4.55,5.7,976731,105.8,115.0,91.0,114.0,48836.55,0.0,1.0
2022-05-18,4.76,5.22,4.75,5.2,308831,95.2,104.4,95.0,104.0,15441.55,0.0,1.0
2022-05-19,4.66,4.93,4.61,4.81,270619,93.2,98.6,92.2,96.2,13530.95,0.0,1.0
2022-05-20,4.63,4.9,4.49,4.9,351400,92.6,98.0,89.8,98.0,17570,0.0,1.0
2022-05-23,4.31,4.67,4.26,4.66,375148,86.2,93.4,85.2,93.2,18757.4,0.0,1.0
2022-05-24,4.1,4.37,3.92,4.25,590636,82.0,87.4,78.4,85.0,29531.8,0.0,1.0
2022-05-25,4.33,4.39,4.1,4.1,239803,86.6,87.8,82.0,82.0,11990.15,0.0,1.0
2022-05-26,4.22,4.46,4.2,4.39,172439,84.4,89.2,84.0,87.8,8621.95,0.0,1.0
2022-05-27,4.2,4.31,4.2,4.25,177444,84.0,86.2,84.0,85.0,8872.2,0.0,1.0
2022-05-31,5.01,6.12,4.2,4.2,2946135,100.2,122.4,84.0,84.0,147306.75,0.0,1.0
2022-06-01,5.12,5.66,5.0027,5.05,771936,102.4,113.2,100.054,101.0,38596.8,0.0,1.0
2022-06-02,5.54,5.75,5.15,5.15,693823,110.8,115.0,103.0,103.0,34691.15,0.0,1.0
2022-06-03,5.48,5.59,5.36,5.54,320495,109.6,111.8,107.2,110.8,16024.75,0.0,1.0
2022-06-06,5.56,5.63,5.48,5.62,241604,111.2,112.6,109.6,112.4,12080.2,0.0,1.0
2022-06-07,5.57,5.8,5.4917,5.5,310878,111.4,116.0,109.834,110.0,15543.9,0.0,1.0
2022-06-08,5.55,5.6618,5.471,5.51,268718,111.0,113.236,109.42,110.2,13435.9,0.0,1.0
2022-06-09,5.3,5.7,5.2369,5.7,232787,106.0,114.0,104.738,114.0,11639.35,0.0,1.0
2022-06-10,5.49,5.5,5.25,5.44,302964,109.8,110.0,105.0,108.8,15148.2,0.0,1.0
2022-06-13,4.72,5.378,4.72,5.29,346595,94.4,107.56,94.4,105.8,17329.75,0.0,1.0
2022-06-14,4.59,4.96,4.54,4.76,189476,91.8,99.2,90.8,95.2,9473.8,0.0,1.0
2022-06-15,5.26,5.3,4.67,4.67,358070,105.2,106.0,93.4,93.4,17903.5,0.0,1.0
2022-06-16,5.38,5.38,4.89,5.16,293154,107.6,107.6,97.8,103.2,14657.7,0.0,1.0
2022-06-17,5.42,5.54,5.01,5.21,351710,108.4,110.8,100.2,104.2,17585.5,0.0,1.0
2022-06-21,5.8,5.8492,5.3487,5.55,300873,116.0,116.984,106.974,111.0,15043.65,0.0,1.0
2022-06-22,5.8,5.8,5.5,5.7,381648,116.0,116.0,110.0,114.0,19082.4,0.0,1.0
2022-06-23,6.78,6.78,6.0,6.15,1705797,135.6,135.6,120.0,123.0,85289.85,0.0,1.0
2022-06-24,7.01,7.24,6.79,6.8,705886,140.2,144.8,135.8,136.0,35294.3,0.0,1.0
2022-06-27,7.65,7.77,6.74,6.96,917811,153.0,155.4,134.8,139.2,45890.55,0.0,1.0
2022-06-28,7.5,7.85,6.96,7.51,842373,150.0,157.0,139.2,150.2,42118.65,0.0,1.0
2022-06-29,7.65,7.83,7.0,7.33,3928804,153.0,156.6,140.0,146.6,196440.2,0.0,1.0
2022-06-30,7.65,7.78,7.39,7.43,1152593,153.0,155.6,147.8,148.6,57629.65,0.0,1.0
2022-07-01,7.04,7.9,7.0,7.6,476423,140.8,158.0,140.0,152.0,23821.15,0.0,1.0
2022-07-05,6.75,7.01,6.61,7.0,274900,135.0,140.2,132.2,140.0,13745,0.0,1.0
2022-07-06,6.21,6.92,6.12,6.81,315818,124.2,138.4,122.4,136.2,15790.9,0.0,1.0
2022-07-07,7.09,7.17,6.27,6.27,620085,141.8,143.4,125.4,125.4,31004.25,0.0,1.0
2022-07-08,6.72,7.15,6.7,7.0,328606,134.4,143.0,134.0,140.0,16430.3,0.0,1.0
2022-07-11,6.09,6.895,6.07,6.66,402631,121.8,137.9,121.4,133.2,20131.55,0.0,1.0
2022-07-12,6.07,6.31,5.81,5.89,530901,121.4,126.2,116.2,117.8,26545.05,0.0,1.0
2022-07-13,6.07,6.2794,5.89,5.89,246286,121.4,125.588,117.8,117.8,12314.3,0.0,1.0
2022-07-14,6.09,6.2,5.73,6.03,329317,121.8,124.0,114.6,120.6,16465.85,0.0,1.0
2022-07-15,5.89,6.2,5.81,6.13,245808,117.8,124.0,116.2,122.6,12290.4,0.0,1.0
2022-07-18,5.97,6.28,5.92,5.92,265457,119.4,125.6,118.4,118.4,13272.85,0.0,1.0
2022-07-19,6.0,6.1999,5.865,6.05,196879,120.0,123.998,117.3,121.0,9843.95,0.0,1.0
2022-07-20,6.02,6.16,5.93,6.07,248752,120.4,123.2,118.6,121.4,12437.6,0.0,1.0
2022-07-21,6.51,6.62,5.96,6.0,505387,130.2,132.4,119.2,120.0,25269.35,0.0,1.0
2022-07-22,5.96,6.48,5.85,6.48,301164,119.2,129.6,117.0,129.6,15058.2,0.0,1.0
2022-07-25,5.89,6.0,5.86,5.97,138993,117.8,120.0,117.2,119.4,6949.65,0.0,1.0
2022-07-26,5.33,5.88,5.31,5.88,345891,106.6,117.6,106.2,117.6,17294.55,0.0,1.0
2022-07-27,5.78,5.79,5.35,5.46,186223,115.6,115.8,107.0,109.2,9311.15,0.0,1.0
2022-07-28,5.84,6.06,5.61,5.64,217319,116.8,121.2,112.2,112.8,10865.95,0.0,1.0
2022-07-29,5.99,6.05,5.74,5.89,244591,119.8,121.0,114.8,117.8,12229.55,0.0,1.0
2022-08-01,5.58,5.89,5.345,5.89,335619,111.6,117.8,106.9,117.8,16780.95,0.0,1.0
2022-08-02,5.58,5.65,5.4,5.5,212707,111.6,113.0,108.0,110.0,10635.35,0.0,1.0
2022-08-03,5.89,5.93,5.4,5.62,349477,117.8,118.6,108.0,112.4,17473.85,0.0,1.0
2022-08-04,5.45,5.92,5.4,5.92,330796,109.0,118.4,108.0,118.4,16539.8,0.0,1.0
2022-08-05,5.51,5.5499,5.37,5.4,191622,110.2,110.998,107.4,108.0,9581.1,0.0,1.0
2022-08-08,5.62,5.73,5.54,5.73,192785,112.4,114.6,110.8,114.6,9639.25,0.0,1.0
2022-08-09,5.43,5.62,5.41,5.62,203209,108.6,112.4,108.2,112.4,10160.45,0.0,1.0
2022-08-10,5.53,5.88,5.39,5.54,543853,110.6,117.6,107.8,110.8,27192.65,0.0,1.0
2022-08-11,5.65,5.73,5.4,5.5,354168,113.0,114.6,108.0,110.0,17708.4,0.0,1.0
2022-08-12,5.5,5.64,5.41,5.64,279352,110.0,112.8,108.2,112.8,13967.6,0.0,1.0
2022-08-15,5.78,5.85,5.41,5.48,290316,115.6,117.0,108.2,109.6,14515.8,0.0,1.0
2022-08-16,5.42,5.73,5.4,5.73,424006,108.4,114.6,108.0,114.6,21200.3,0.0,1.0
2022-08-17,5.3,5.45,5.25,5.45,302654,106.0,109.0,105.0,109.0,15132.7,0.0,1.0
2022-08-18,5.2,5.26,5.04,5.25,226847,104.0,105.2,100.8,105.0,11342.35,0.0,1.0
2022-08-19,5.09,5.16,5.0405,5.16,158420,101.8,103.2,100.81,103.2,7921,0.0,1.0
2022-08-22,5.07,5.08,4.92,5.02,268918,101.4,101.6,98.4,100.4,13445.9,0.0,1.0
2022-08-23,5.04,5.07,4.92,5.03,230979,100.8,101.4,98.4,100.6,11548.95,0.0,1.0
2022-08-24,5.1,5.1451,4.97,5.04,110029,102.0,102.902,99.4,100.8,5501.45,0.0,1.0
2022-08-25,5.16,5.2,5.09,5.1,187960,103.2,104.0,101.8,102.0,9398,0.0,1.0
2022-08-26,4.88,5.17,4.88,5.17,227610,97.6,103.4,97.6,103.4,11380.5,0.0,1.0
2022-08-29,4.88,4.96,4.8,4.8,137752,97.6,99.2,96.0,96.0,6887.6,0.0,1.0
2022-08-30,4.83,5.0,4.8,4.94,181534,96.6,100.0,96.0,98.8,9076.7,0.0,1.0
2022-08-31,4.8,4.8942,4.75,4.81,237847,96.0,97.884,95.0,96.2,11892.35,0.0,1.0
2022-09-01,4.62,4.8299,4.54,4.8,267810,92.4,96.598,90.8,96.0,13390.5,0.0,1.0
2022-09-02,4.52,4.76,4.5,4.68,222889,90.4,95.2,90.0,93.6,11144.45,0.0,1.0
2022-09-06,4.32,4.53,4.3,4.5,361570,86.4,90.6,86.0,90.0,18078.5,0.0,1.0
2022-09-07,4.37,4.4229,4.22,4.26,209034,87.4,88.458,84.4,85.2,10451.7,0.0,1.0
2022-09-08,4.39,4.4,4.2,4.37,287947,87.8,88.0,84.0,87.4,14397.35,0.0,1.0
2022-09-09,4.33,4.46,4.22,4.36,334332,86.6,89.2,84.4,87.2,16716.6,0.0,1.0
2022-09-12,5.25,5.41,4.45,4.47,1976241,105.0,108.2,89.0,89.4,98812.05,0.0,1.0
2022-09-13,5.21,5.34,4.95,5.04,725006,104.2,106.8,99.0,100.8,36250.3,0.0,1.0
2022-09-14,5.55,5.63,5.02,5.13,799803,111.0,112.6,100.4,102.6,39990.15,0.0,1.0
2022-09-15,5.46,5.775,5.35,5.6,716715,109.2,115.5,107.0,112.0,35835.75,0.0,1.0
2022-09-16,5.35,5.52,5.25,5.35,2355426,107.0,110.4,105.0,107.0,117771.3,0.0,1.0
2022-09-19,5.26,5.52,5.1873,5.2,330445,105.2,110.4,103.746,104.0,16522.25,0.0,1.0
2022-09-20,4.65,5.09,4.61,5.09,424842,93.0,101.8,92.2,101.8,21242.1,0.0,1.0
2022-09-21,4.53,4.74,4.41,4.7,501343,90.6,94.8,88.2,94.0,25067.15,0.0,1.0
2022-09-22,4.9,4.94,4.42,4.51,582955,98.0,98.8,88.4,90.2,29147.75,0.0,1.0
2022-09-23,4.45,4.95,4.4,4.95,519638,89.0,99.0,88.0,99.0,25981.9,0.0,1.0
2022-09-26,4.07,4.5,4.07,4.4,395570,81.4,90.0,81.4,88.0,19778.5,0.0,1.0
2022-09-27,4.07,4.195,4.03,4.07,547177,81.4,83.9,80.6,81.4,27358.85,0.0,1.0
2022-09-28,4.1,4.17,4.0,4.12,455228,82.0,83.4,80.0,82.4,22761.4,0.0,1.0
2022-09-29,3.87,4.13,3.87,4.13,1190513,77.4,82.6,77.4,82.6,59525.65,0.0,1.0
2022-09-30,3.77,3.92,3.73,3.87,500637,75.4,78.4,74.6,77.4,25031.85,0.0,1.0
2022-10-03,3.43,3.83,3.41,3.76,1034758,68.6,76.6,68.2,75.2,51737.9,0.0,1.0
2022-10-04,3.59,3.79,3.51,3.53,888471,71.8,75.8,70.2,70.6,44423.55,0.0,1.0
2022-10-05,3.76,3.82,3.45,3.5,333634,75.2,76.4,69.0,70.0,16681.7,0.0,1.0
2022-10-06,3.83,3.98,3.72,3.76,329137,76.6,79.6,74.4,75.2,16456.85,0.0,1.0
2022-10-07,3.45,3.83,3.45,3.68,440464,69.0,76.6,69.0,73.6,22023.2,0.0,1.0
2022-10-10,3.24,3.48,3.24,3.48,347840,64.8,69.6,64.8,69.6,17392,0.0,1.0
2022-10-11,3.01,3.3,3.0,3.25,479581,60.2,66.0,60.0,65.0,23979.05,0.0,1.0
2022-10-12,3.16,3.23,3.01,3.01,272108,63.2,64.6,60.2,60.2,13605.4,0.0,1.0
2022-10-13,3.21,3.32,3.02,3.03,432651,64.2,66.4,60.4,60.6,21632.55,0.0,1.0
2022-10-14,3.01,3.51,2.96,3.27,861415,60.2,70.2,59.2,65.4,43070.75,0.0,1.0
2022-10-17,3.22,3.28,3.02,3.02,362067,64.4,65.6,60.4,60.4,18103.35,0.0,1.0
2022-10-18,3.22,3.365,3.19,3.23,228678,64.4,67.3,63.8,64.6,11433.9,0.0,1.0
2022-10-19,3.06,3.16,3.03,3.12,242951,61.2,63.2,60.6,62.4,12147.55,0.0,1.0
2022-10-20,3.02,3.2,3.01,3.1,310751,60.4,64.0,60.2,62.0,15537.55,0.0,1.0
2022-10-21,2.98,3.07,2.95,3.0,331204,59.6,61.4,59.0,60.0,16560.2,0.0,1.0
2022-10-24,2.85,3.0,2.83,2.91,204299,57.0,60.0,56.6,58.2,10214.95,0.0,1.0
2022-10-25,3.14,3.185,2.87,2.87,349679,62.8,63.7,57.4,57.4,17483.95,0.0,1.0
2022-10-26,3.09,3.26,3.04,3.1,312749,61.8,65.2,60.8,62.0,15637.45,0.0,1.0
2022-10-27,3.1,3.185,3.06,3.12,319590,62.0,63.7,61.2,62.4,15979.5,0.0,1.0
2022-10-28,3.0,3.11,2.92,3.1,296143,60.0,62.2,58.4,62.0,14807.15,0.0,1.0
2022-10-31,3.08,3.1,2.98,3.06,349110,61.6,62.0,59.6,61.2,17455.5,0.0,1.0
2022-11-01,3.15,3.28,3.13,3.14,211845,63.0,65.6,62.6,62.8,10592.25,0.0,1.0
2022-11-02,3.06,3.19,3.03,3.19,196104,61.2,63.8,60.6,63.8,9805.2,0.0,1.0
2022-11-03,3.12,3.14,2.98,3.03,240003,62.4,62.8,59.6,60.6,12000.15,0.0,1.0
2022-11-04,3.24,3.29,3.14,3.2,273907,64.8,65.8,62.8,64.0,13695.35,0.0,1.0
2022-11-07,3.14,3.3,3.09,3.3,202528,62.8,66.0,61.8,66.0,10126.4,0.0,1.0
2022-11-08,3.09,3.29,3.04,3.29,253627,61.8,65.8,60.8,65.8,12681.35,0.0,1.0
2022-11-09,2.85,3.13,2.84,3.13,319911,57.0,62.6,56.8,62.6,15995.55,0.0,1.0
2022-11-10,3.19,3.2,2.999,3.05,476374,63.8,64.0,59.98,61.0,23818.7,0.0,1.0
2022-11-11,3.35,3.4,3.17,3.24,426767,67.0,68.0,63.4,64.8,21338.35,0.0,1.0
2022-11-14,3.52,3.535,3.295,3.41,297978,70.4,70.7,65.9,68.2,14898.9,0.0,1.0
2022-11-15,3.6,3.77,3.5101,3.6,362133,72.0,75.4,70.202,72.0,18106.65,0.0,1.0
2022-11-16,3.26,3.5485,3.225,3.52,215272,65.2,70.97,64.5,70.4,10763.6,0.0,1.0
2022-11-17,3.52,3.57,3.2501,3.26,212572,70.4,71.4,65.002,65.2,10628.6,0.0,1.0
2022-11-18,3.39,3.55,3.33,3.53,177128,67.8,71.0,66.6,70.6,8856.4,0.0,1.0
2022-11-21,3.19,3.35,3.13,3.18,224521,63.8,67.0,62.6,63.6,11226.05,0.0,1.0
2022-11-22,3.28,3.35,3.15,3.25,161307,65.6,67.0,63.0,65.0,8065.35,0.0,1.0
2022-11-23,3.3,3.32,3.23,3.26,175466,66.0,66.4,64.6,65.2,8773.3,0.0,1.0
2022-11-25,3.46,3.48,3.25,3.26,88799,69.2,69.6,65.0,65.2,4439.95,0.0,1.0
2022-11-28,3.35,3.46,3.33,3.37,163924,67.0,69.2,66.6,67.4,8196.2,0.0,1.0
2022-11-29,3.35,3.57,3.33,3.36,140494,67.0,71.4,66.6,67.2,7024.7,0.0,1.0
2022-11-30,3.67,3.7,3.36,3.36,348278,73.4,74.0,67.2,67.2,17413.9,0.0,1.0
2022-12-01,3.69,3.87,3.6701,3.73,244889,73.8,77.4,73.402,74.6,12244.45,0.0,1.0
2022-12-02,3.69,3.865,3.65,3.7,245105,73.8,77.3,73.0,74.0,12255.25,0.0,1.0
2022-12-05,3.66,3.76,3.655,3.68,193478,73.2,75.2,73.1,73.6,9673.9,0.0,1.0
2022-12-06,3.48,3.71,3.47,3.7,120762,69.6,74.2,69.4,74.0,6038.1,0.0,1.0
2022-12-07,3.35,3.4675,3.35,3.44,108913,67.0,69.35,67.0,68.8,5445.65,0.0,1.0
2022-12-08,3.46,3.475,3.39,3.43,74326,69.2,69.5,67.8,68.6,3716.3,0.0,1.0
2022-12-09,3.61,3.64,3.4402,3.5,245568,72.2,72.8,68.804,70.0,12278.4,0.0,1.0
2022-12-12,3.46,3.6425,3.42,3.61,128693,69.2,72.85,68.4,72.2,6434.65,0.0,1.0
2022-12-13,3.52,3.69,3.5,3.52,344517,70.4,73.8,70.0,70.4,17225.85,0.0,1.0
2022-12-14,3.48,3.5599,3.4,3.47,138856,69.6,71.198,68.0,69.4,6942.8,0.0,1.0
2022-12-15,3.8,3.83,3.41,3.41,435607,76.0,76.6,68.2,68.2,21780.35,0.0,1.0
2022-12-16,3.9,3.95,3.6415,3.74,420489,78.0,79.0,72.83,74.8,21024.45,0.0,1.0
2022-12-19,3.52,3.95,3.51,3.95,147394,70.4,79.0,70.2,79.0,7369.7,0.0,1.0
2022-12-20,3.38,3.66,3.375,3.51,109830,67.6,73.2,67.5,70.2,5491.5,0.0,1.0
2022-12-21,3.37,3.5,3.35,3.38,135264,67.4,70.0,67.0,67.6,6763.2,0.0,1.0
2022-12-22,3.73,3.9399,3.385,3.41,570338,74.6,78.798,67.7,68.2,28516.9,0.0,1.0
2022-12-23,3.66,3.72,3.36,3.72,363613,73.2,74.4,67.2,74.4,18180.65,0.0,1.0
2022-12-27,3.33,3.66,3.33,3.57,247647,66.6,73.2,66.6,71.4,12382.35,0.0,1.0
2022-12-28,3.16,3.51,3.15,3.33,314032,63.2,70.2,63.0,66.6,15701.6,0.0,1.0
2022-12-29,3.09,3.38,3.07,3.16,1374885,61.8,67.6,61.4,63.2,68744.25,0.0,1.0
2022-12-30,3.18,3.3463,3.06,3.06,238452,63.6,66.926,61.2,61.2,11922.6,0.0,1.0
2023-01-03,3.35,3.36,3.18,3.25,151383,67.0,67.2,63.6,65.0,7569.15,0.0,1.0
2023-01-04,3.8,3.8,3.38,3.38,259055,76.0,76.0,67.6,67.6,12952.75,0.0,1.0
2023-01-05,3.88,3.9,3.66,3.79,269206,77.6,78.0,73.2,75.8,13460.3,0.0,1.0
2023-01-06,3.89,3.91,3.66,3.89,160011,77.8,78.2,73.2,77.8,8000.55,0.0,1.0
2023-01-09,4.0,4.04,3.8401,3.89,301096,80.0,80.8,76.802,77.8,15054.8,0.0,1.0
2023-01-10,4.0,4.05,3.84,4.0,192733,80.0,81.0,76.8,80.0,9636.65,0.0,1.0
2023-01-11,4.0,4.105,3.89,4.0,137348,80.0,82.1,77.8,80.0,6867.4,0.0,1.0
2023-01-12,4.34,4.34,3.95,4.0,233601,86.8,86.8,79.0,80.0,11680.05,0.0,1.0
2023-01-13,4.17,4.33,4.13,4.29,164451,83.4,86.6,82.6,85.8,8222.55,0.0,1.0
2023-01-17,4.52,4.56,4.24,4.32,644642,90.4,91.2,84.8,86.4,32232.1,0.0,1.0
2023-01-18,4.82,4.88,4.56,4.56,495515,96.4,97.6,91.2,91.2,24775.75,0.0,1.0
2023-01-19,4.71,4.95,4.65,4.83,215512,94.2,99.0,93.0,96.6,10775.6,0.0,1.0
2023-01-20,4.55,4.8,4.42,4.8,327382,91.0,96.0,88.4,96.0,16369.1,0.0,1.0
2023-01-23,5.0,5.0,4.58,4.64,150364,100.0,100.0,91.6,92.8,7518.2,0.0,1.0
2023-01-24,4.88,5.09,4.85,5.0,187005,97.6,101.8,97.0,100.0,9350.25,0.0,1.0
2023-01-25,4.76,4.828,4.64,4.8,172384,95.2,96.56,92.8,96.0,8619.2,0.0,1.0
2023-01-26,4.63,4.925,4.61,4.78,158262,92.6,98.5,92.2,95.6,7913.1,0.0,1.0
2023-01-27,4.7,4.7454,4.61,4.61,182513,94.0,94.908,92.2,92.2,9125.65,0.0,1.0
2023-01-30,4.63,4.73,4.59,4.65,155510,92.6,94.6,91.8,93.0,7775.5,0.0,1.0
2023-01-31,4.7,4.7414,4.54,4.61,130227,94.0,94.828,90.8,92.2,6511.35,0.0,1.0
2023-02-01,4.85,4.85,4.54,4.68,268329,97.0,97.0,90.8,93.6,13416.45,0.0,1.0
2023-02-02,4.92,5.079,4.85,4.85,225946,98.4,101.58,97.0,97.0,11297.3,0.0,1.0
2023-02-03,5.01,5.078,4.85,5.0618,154752,100.2,101.56,97.0,101.236,7737.6,0.0,1.0
2023-02-06,4.76,5.0,4.65,5.0,176754,95.2,100.0,93.0,100.0,8837.7,0.0,1.0
2023-02-07,4.76,4.8699,4.68,4.75,188875,95.2,97.398,93.6,95.0,9443.75,0.0,1.0
2023-02-08,4.82,4.84,4.7,4.78,76038,96.4,96.8,94.0,95.6,3801.9,0.0,1.0
2023-02-09,4.5,4.975,4.5,4.95,211649,90.0,99.5,90.0,99.0,10582.45,0.0,1.0
2023-02-10,4.31,4.5425,4.2525,4.5,209046,86.2,90.85,85.05,90.0,10452.3,0.0,1.0
2023-02-13,4.5,4.57,4.31,4.35,129425,90.0,91.4,86.2,87.0,6471.25,0.0,1.0
2023-02-14,4.53,4.62,4.37,4.42,145786,90.6,92.4,87.4,88.4,7289.3,0.0,1.0
2023-02-15,4.92,5.0,4.5301,4.54,360365,98.4,100.0,90.602,90.8,18018.25,0.0,1.0
2023-02-16,4.44,4.9003,4.42,4.76,229984,88.8,98.006,88.4,95.2,11499.2,0.0,1.0
2023-02-17,4.65,4.76,4.45,4.49,142774,93.0,95.2,89.0,89.8,7138.7,0.0,1.0
2023-02-21,4.38,4.6499,4.23,4.64,203501,87.6,92.998,84.6,92.8,10175.05,0.0,1.0
2023-02-22,4.37,4.53,4.22,4.31,155641,87.4,90.6,84.4,86.2,7782.05,0.0,1.0
2023-02-23,4.39,4.47,4.26,4.3,132090,87.8,89.4,85.2,86.0,6604.5,0.0,1.0
2023-02-24,4.02,4.35,4.02,4.25,278841,80.4,87.0,80.4,85.0,13942.05,0.0,1.0
2023-02-27,4.03,4.1,4.01,4.01,123925,80.6,82.0,80.2,80.2,6196.25,0.0,1.0
2023-02-28,4.02,4.13,3.99,4.0,138552,80.4,82.6,79.8,80.0,6927.6,0.0,1.0
2023-03-01,3.99,4.06,3.96,4.0,113511,79.8,81.2,79.2,80.0,5675.55,0.0,1.0
2023-03-02,4.05,4.0689,3.9,3.91,163242,81.0,81.378,78.0,78.2,8162.1,0.0,1.0
2023-03-03,4.28,4.3,4.02,4.03,239500,85.6,86.0,80.4,80.6,11975,0.0,1.0
2023-03-06,4.06,4.21,4.06,4.16,172991,81.2,84.2,81.2,83.2,8649.55,0.0,1.0
2023-03-07,3.83,4.0973,3.8,4.03,284915,76.6,81.946,76.0,80.6,14245.75,0.0,1.0
2023-03-08,3.73,3.84,3.695,3.8,169243,74.6,76.8,73.9,76.0,8462.15,0.0,1.0
2023-03-09,3.7,3.7932,3.69,3.69,137973,74.0,75.864,73.8,73.8,6898.65,0.0,1.0
2023-03-10,3.7,3.78,3.645,3.66,135583,74.0,75.6,72.9,73.2,6779.15,0.0,1.0
2023-03-13,3.62,3.69,3.57,3.62,235757,72.4,73.8,71.4,72.4,11787.85,0.0,1.0
2023-03-14,3.59,3.74,3.57,3.66,226468,71.8,74.8,71.4,73.2,11323.4,0.0,1.0
2023-03-15,3.38,3.5759,3.35,3.51,358999,67.6,71.518,67.0,70.2,17949.95,0.0,1.0
2023-03-16,3.54,3.61,3.3439,3.4,184022,70.8,72.2,66.878,68.0,9201.1,0.0,1.0
2023-03-17,3.49,3.57,3.43,3.46,156519,69.8,71.4,68.6,69.2,7825.95,0.0,1.0
2023-03-20,3.47,3.56,3.44,3.44,114322,69.4,71.2,68.8,68.8,5716.1,0.0,1.0
2023-03-21,3.58,3.6,3.48,3.56,121306,71.6,72.0,69.6,71.2,6065.3,0.0,1.0
2023-03-22,3.61,3.7299,3.54,3.54,158814,72.2,74.598,70.8,70.8,7940.7,0.0,1.0
2023-03-23,3.68,3.7899,3.595,3.61,174075,73.6,75.798,71.9,72.2,8703.75,0.0,1.0
2023-03-24,3.67,3.76,3.45,3.63,341104,73.4,75.2,69.0,72.6,17055.2,0.0,1.0
2023-03-27,3.91,3.92,3.68,3.71,288429,78.2,78.4,73.6,74.2,14421.45,0.0,1.0
2023-03-28,3.82,3.94,3.77,3.87,211212,76.4,78.8,75.4,77.4,10560.6,0.0,1.0
2023-03-29,4.0,4.0,3.78,3.86,243403,80.0,80.0,75.6,77.2,12170.15,0.0,1.0
2023-03-30,4.02,4.09,3.93,4.0,1500070,80.4,81.8,78.6,80.0,75003.5,0.0,1.0
2023-03-31,4.05,4.187,4.03,4.1,207375,81.0,83.74,80.6,82.0,10368.75,0.0,1.0
2023-04-03,3.89,4.05,3.86,4.05,127823,77.8,81.0,77.2,81.0,6391.15,0.0,1.0
2023-04-04,3.81,3.96,3.73,3.91,161049,76.2,79.2,74.6,78.2,8052.45,0.0,1.0
2023-04-05,3.67,3.7999,3.65,3.79,209444,73.4,75.998,73.0,75.8,10472.2,0.0,1.0
2023-04-06,3.82,3.82,3.64,3.64,125524,76.4,76.4,72.8,72.8,6276.2,0.0,1.0
2023-04-10,3.69,3.83,3.56,3.83,330462,73.8,76.6,71.2,76.6,16523.1,0.0,1.0
2023-04-11,3.7,3.75,3.66,3.67,171552,74.0,75.0,73.2,73.4,8577.6,0.0,1.0
2023-04-12,3.68,3.77,3.6784,3.77,108444,73.6,75.4,73.568,75.4,5422.2,0.0,1.0
2023-04-13,3.65,3.7384,3.645,3.72,98402,73.0,74.768,72.9,74.4,4920.1,0.0,1.0
2023-04-14,3.42,3.695,3.42,3.63,223741,68.4,73.9,68.4,72.6,11187.05,0.0,1.0
2023-04-17,3.39,3.55,3.35,3.43,212365,67.8,71.0,67.0,68.6,10618.25,0.0,1.0
2023-04-18,3.33,3.55,3.33,3.41,363125,66.6,71.0,66.6,68.2,18156.25,0.0,1.0
2023-04-19,3.52,3.58,3.3099,3.34,197543,70.4,71.6,66.198,66.8,9877.15,0.0,1.0
2023-04-20,3.49,3.625,3.41,3.5,154452,69.8,72.5,68.2,70.0,7722.6,0.0,1.0
2023-04-21,3.45,3.52,3.4356,3.52,76357,69.0,70.4,68.712,70.4,3817.85,0.0,1.0
2023-04-24,3.31,3.55,3.31,3.43,137578,66.2,71.0,66.2,68.6,6878.9,0.0,1.0
2023-04-25,3.25,3.36,3.25,3.34,209184,65.0,67.2,65.0,66.8,10459.2,0.0,1.0
2023-04-26,3.29,3.3689,3.2504,3.26,106165,65.8,67.378,65.008,65.2,5308.25,0.0,1.0
2023-04-27,3.4,3.41,3.31,3.34,110965,68.0,68.2,66.2,66.8,5548.25,0.0,1.0
2023-04-28,3.36,3.48,3.27,3.41,170559,67.2,69.6,65.4,68.2,8527.95,0.0,1.0
2023-05-01,3.26,3.45,3.26,3.38,100061,65.2,69.0,65.2,67.6,5003.05,0.0,1.0
2023-05-02,3.26,3.42,3.21,3.23,172196,65.2,68.4,64.2,64.6,8609.8,0.0,1.0
2023-05-03,3.25,3.3299,3.22,3.28,95362,65.0,66.598,64.4,65.6,4768.1,0.0,1.0
2023-05-04,3.34,3.36,3.235,3.25,70704,66.8,67.2,64.7,65.0,3535.2,0.0,1.0
2023-05-05,3.4,3.4199,3.35,3.37,78672,68.0,68.398,67.0,67.4,3933.6,0.0,1.0
2023-05-08,3.37,3.39,3.25,3.37,179667,67.4,67.8,65.0,67.4,8983.35,0.0,1.0
2023-05-09,3.18,3.3573,3.17,3.31,293829,63.6,67.146,63.4,66.2,14691.45,0.0,1.0
2023-05-10,3.23,3.2879,3.2,3.25,122242,64.6,65.758,64.0,65.0,6112.1,0.0,1.0
2023-05-11,3.2,3.26,3.16,3.18,120781,64.0,65.2,63.2,63.6,6039.05,0.0,1.0
2023-05-12,3.2,3.24,3.17,3.17,73697,64.0,64.8,63.4,63.4,3684.85,0.0,1.0
2023-05-15,3.36,3.38,3.18,3.18,144044,67.2,67.6,63.6,63.6,7202.2,0.0,1.0
2023-05-16,3.18,3.25,3.18,3.24,224406,63.6,65.0,63.6,64.8,11220.3,0.0,1.0
2023-05-17,3.22,3.25,3.15,3.16,206693,64.4,65.0,63.0,63.2,10334.65,0.0,1.0
2023-05-18,3.13,3.23,3.09,3.2,175891,62.6,64.6,61.8,64.0,8794.55,0.0,1.0
2023-05-19,3.09,3.1787,3.09,3.09,115098,61.8,63.574,61.8,61.8,5754.9,0.0,1.0
2023-05-22,3.12,3.17,3.09,3.09,184012,62.4,63.4,61.8,61.8,9200.6,0.0,1.0
2023-05-23,3.02,3.12,3.01,3.09,200399,60.4,62.4,60.2,61.8,10019.95,0.0,1.0
2023-05-24,3.02,3.05,2.98,3.02,219412,60.4,61.0,59.6,60.4,10970.6,0.0,1.0
2023-05-25,2.95,3.03,2.945,2.99,164703,59.0,60.6,58.9,59.8,8235.15,0.0,1.0
2023-05-26,3.03,3.04,2.95,2.97,199382,60.6,60.8,59.0,59.4,9969.1,0.0,1.0
2023-05-30,3.005,3.08,2.9999,3.02,199234,60.1,61.6,59.998,60.4,9961.7,0.0,1.0
2023-05-31,2.94,3.01,2.88,3.0,263808,58.8,60.2,57.6,60.0,13190.4,0.0,1.0
2023-06-01,3.05,3.05,2.9072,2.94,102709,61.0,61.0,58.144,58.8,5135.45,0.0,1.0
2023-06-02,3.05,3.08,3.01,3.07,185263,61.0,61.6,60.2,61.4,9263.15,0.0,1.0
2023-06-05,2.95,3.07,2.95,3.04,145375,59.0,61.4,59.0,60.8,7268.75,0.0,1.0
2023-06-06,3.17,3.2,2.94,2.94,368082,63.4,64.0,58.8,58.8,18404.1,0.0,1.0
2023-06-07,3.28,3.34,3.14,3.16,337891,65.6,66.8,62.8,63.2,16894.55,0.0,1.0
2023-06-08,3.23,3.31,3.205,3.26,129924,64.6,66.2,64.1,65.2,6496.2,0.0,1.0
2023-06-09,3.3,3.3,3.215,3.25,406212,66.0,66.0,64.3,65.0,20310.6,0.0,1.0
2023-06-12,3.18,3.335,3.18,3.28,187212,63.6,66.7,63.6,65.6,9360.6,0.0,1.0
2023-06-13,3.3,3.34,3.16,3.2,293949,66.0,66.8,63.2,64.0,14697.45,0.0,1.0
2023-06-14,3.29,3.3105,3.23,3.29,167255,65.8,66.21,64.6,65.8,8362.75,0.0,1.0
2023-06-15,3.15,3.32,3.13,3.27,225982,63.0,66.4,62.6,65.4,11299.1,0.0,1.0
2023-06-16,3.18,3.2209,3.15,3.19,172393,63.6,64.418,63.0,63.8,8619.65,0.0,1.0
2023-06-20,3.11,3.185,3.07,3.15,150337,62.2,63.7,61.4,63.0,7516.85,0.0,1.0
2023-06-21,3.08,3.155,3.055,3.11,196403,61.6,63.1,61.1,62.2,9820.15,0.0,1.0
2023-06-22,3.2,3.28,3.0388,3.08,201984,64.0,65.6,60.776,61.6,10099.2,0.0,1.0
2023-06-23,3.19,3.21,3.09,3.19,375521,63.8,64.2,61.8,63.8,18776.05,0.0,1.0
2023-06-26,3.32,3.5,3.27,3.3,680789,66.4,70.0,65.4,66.0,34039.45,0.0,1.0
2023-06-27,3.29,3.38,3.24,3.33,215027,65.8,67.6,64.8,66.6,10751.35,0.0,1.0
2023-06-28,3.24,3.345,3.22,3.32,165269,64.8,66.9,64.4,66.4,8263.45,0.0,1.0
2023-06-29,3.19,3.53,3.11,3.37,1025108,63.8,70.6,62.2,67.4,51255.4,0.0,1.0
2023-06-30,3.45,3.5,3.15,3.32,743931,69.0,70.0,63.0,66.4,37196.55,0.0,1.0
2023-07-03,3.43,3.55,3.4,3.48,236002,68.6,71.0,68.0,69.6,11800.1,0.0,1.0
2023-07-05,3.31,3.4,3.27,3.37,239875,66.2,68.0,65.4,67.4,11993.75,0.0,1.0
2023-07-06,3.22,3.31,3.2,3.31,166054,64.4,66.2,64.0,66.2,8302.7,0.0,1.0
2023-07-07,3.26,3.3,3.235,3.29,112183,65.2,66.0,64.7,65.8,5609.15,0.0,1.0
2023-07-10,3.33,3.35,3.2105,3.25,120094,66.6,67.0,64.21,65.0,6004.7,0.0,1.0
2023-07-11,3.31,3.3591,3.28,3.33,115987,66.2,67.182,65.6,66.6,5799.35,0.0,1.0
2023-07-12,3.28,3.4,3.28,3.35,276763,65.6,68.0,65.6,67.0,13838.15,0.0,1.0
2023-07-13,3.31,3.34,3.2673,3.31,164242,66.2,66.8,65.346,66.2,8212.1,0.0,1.0
2023-07-14,3.25,3.33,3.22,3.3,154403,65.0,66.6,64.4,66.0,7720.15,0.0,1.0
2023-07-17,3.29,3.31,3.22,3.27,185220,65.8,66.2,64.4,65.4,9261,0.0,1.0
2023-07-18,3.29,3.361,3.27,3.27,149994,65.8,67.22,65.4,65.4,7499.7,0.0,1.0
2023-07-19,3.33,3.4,3.29,3.35,366314,66.6,68.0,65.8,67.0,18315.7,0.0,1.0
2023-07-20,3.27,3.32,3.27,3.31,93032,65.4,66.4,65.4,66.2,4651.6,0.0,1.0
2023-07-21,3.27,3.3,3.19,3.27,181975,65.4,66.0,63.8,65.4,9098.75,0.0,1.0
2023-07-24,3.27,3.3,3.25,3.25,75483,65.4,66.0,65.0,65.0,3774.15,0.0,1.0
2023-07-25,3.27,3.305,3.26,3.27,88956,65.4,66.1,65.2,65.4,4447.8,0.0,1.0
2023-07-26,3.29,3.31,3.26,3.26,86341,65.8,66.2,65.2,65.2,4317.05,0.0,1.0
2023-07-27,3.16,3.2901,3.15,3.26,123382,63.2,65.802,63.0,65.2,6169.1,0.0,1.0
2023-07-28,3.19,3.24,3.16,3.16,185722,63.8,64.8,63.2,63.2,9286.1,0.0,1.0
2023-07-31,3.31,3.35,3.19,3.19,221703,66.2,67.0,63.8,63.8,11085.15,0.0,1.0
2023-08-01,3.3,3.31,3.23,3.27,123690,66.0,66.2,64.6,65.4,6184.5,0.0,1.0
2023-08-02,3.0,3.29,3.0,3.29,511817,60.0,65.8,60.0,65.8,25590.85,0.0,1.0
2023-08-03,3.11,3.12,3.0,3.0,250352,62.2,62.4,60.0,60.0,12517.6,0.0,1.0
2023-08-04,3.17,3.17,3.065,3.16,145395,63.4,63.4,61.3,63.2,7269.75,0.0,1.0
2023-08-07,3.15,3.16,3.075,3.16,132784,63.0,63.2,61.5,63.2,6639.2,0.0,1.0
2023-08-08,3.18,3.18,3.086,3.09,141045,63.6,63.6,61.72,61.8,7052.25,0.0,1.0
2023-08-09,3.02,3.18,3.0,3.18,223486,60.4,63.6,60.0,63.6,11174.3,0.0,1.0
2023-08-10,3.0,3.19,2.91,2.91,343449,60.0,63.8,58.2,58.2,17172.45,0.0,1.0
2023-08-11,3.09,3.095,2.9801,3.01,288856,61.8,61.9,59.602,60.2,14442.8,0.0,1.0
2023-08-14,3.27,3.31,3.13,3.15,417541,65.4,66.2,62.6,63.0,20877.05,0.0,1.0
2023-08-15,3.08,3.3,3.06,3.3,207079,61.6,66.0,61.2,66.0,10353.95,0.0,1.0
2023-08-16,3.0,3.1001,2.99,3.1,329534,60.0,62.002,59.8,62.0,16476.7,0.0,1.0
2023-08-17,3.01,3.07,3.0,3.0,132001,60.2,61.4,60.0,60.0,6600.05,0.0,1.0
2023-08-18,2.96,3.0538,2.94,3.0,212547,59.2,61.076,58.8,60.0,10627.35,0.0,1.0
2023-08-21,2.95,3.02,2.92,3.02,182749,59.0,60.4,58.4,60.4,9137.45,0.0,1.0
2023-08-22,2.92,2.98,2.9,2.95,202151,58.4,59.6,58.0,59.0,10107.55,0.0,1.0
2023-08-23,3.03,3.05,2.9,2.9,164771,60.6,61.0,58.0,58.0,8238.55,0.0,1.0
2023-08-24,2.98,3.07,2.96,3.03,63919,59.6,61.4,59.2,60.6,3195.95,0.0,1.0
2023-08-25,3.0,3.02,2.95,2.99,116557,60.0,60.4,59.0,59.8,5827.85,0.0,1.0
2023-08-28,3.04,3.121,3.03,3.05,173661,60.8,62.42,60.6,61.0,8683.05,0.0,1.0
2023-08-29,3.04,3.08,3.005,3.04,193466,60.8,61.6,60.1,60.8,9673.3,0.0,1.0
2023-08-30,3.0,3.05,2.97,3.02,162467,60.0,61.0,59.4,60.4,8123.35,0.0,1.0
2023-08-31,3.01,3.0275,2.96,2.99,160755,60.2,60.55,59.2,59.8,8037.75,0.0,1.0
2023-09-01,3.05,3.09,3.02,3.03,136008,61.0,61.8,60.4,60.6,6800.4,0.0,1.0
2023-09-05,2.98,3.07,2.97,3.0,144510,59.6,61.4,59.4,60.0,7225.5,0.0,1.0
2023-09-06,2.96,3.05,2.96,3.0,111125,59.2,61.0,59.2,60.0,5556.25,0.0,1.0
2023-09-07,2.94,2.97,2.9,2.97,169729,58.8,59.4,58.0,59.4,8486.45,0.0,1.0
2023-09-08,2.97,2.98,2.81,2.91,453011,59.4,59.6,56.2,58.2,22650.55,0.0,1.0
2023-09-11,2.96,3.02,2.88,2.97,250925,59.2,60.4,57.6,59.4,12546.25,0.0,1.0
2023-09-12,2.89,3.035,2.89,2.96,215438,57.8,60.7,57.8,59.2,10771.9,0.0,1.0
2023-09-13,2.88,2.94,2.86,2.89,150410,57.6,58.8,57.2,57.8,7520.5,0.0,1.0
2023-09-14,2.73,2.89,2.71,2.88,535845,54.6,57.8,54.2,57.6,26792.25,0.0,1.0
2023-09-15,2.7,2.79,2.675,2.71,523712,54.0,55.8,53.5,54.2,26185.6,0.0,1.0
2023-09-18,2.63,2.72,2.63,2.69,210447,52.6,54.4,52.6,53.8,10522.35,0.0,1.0
2023-09-19,2.57,2.649,2.56,2.63,185579,51.4,52.98,51.2,52.6,9278.95,0.0,1.0
2023-09-20,2.59,2.65,2.55,2.55,153452,51.8,53.0,51.0,51.0,7672.6,0.0,1.0
2023-09-21,2.47,2.58,2.45,2.58,342596,49.4,51.6,49.0,51.6,17129.8,0.0,1.0
2023-09-22,2.5,2.5199,2.45,2.47,205922,50.0,50.398,49.0,49.4,10296.1,0.0,1.0
2023-09-25,2.59,2.59,2.46,2.52,94559,51.8,51.8,49.2,50.4,4727.95,0.0,1.0
2023-09-26,2.55,2.59,2.54,2.59,71809,51.0,51.8,50.8,51.8,3590.45,0.0,1.0
2023-09-27,2.65,2.66,2.55,2.56,172498,53.0,53.2,51.0,51.2,8624.9,0.0,1.0
2023-09-28,2.63,2.7,2.6,2.66,291438,52.6,54.0,52.0,53.2,14571.9,0.0,1.0
2023-09-29,2.62,2.66,2.55,2.66,83329,52.4,53.2,51.0,53.2,4166.45,0.0,1.0
2023-10-02,2.61,2.65,2.6,2.61,74356,52.2,53.0,52.0,52.2,3717.8,0.0,1.0
2023-10-03,2.57,2.6305,2.57,2.6,78703,51.4,52.61,51.4,52.0,3935.15,0.0,1.0
2023-10-04,2.5,2.58,2.5,2.56,53457,50.0,51.6,50.0,51.2,2672.85,0.0,1.0
2023-10-05,2.57,2.59,2.47,2.5,219587,51.4,51.8,49.4,50.0,10979.35,0.0,1.0
2023-10-06,2.52,2.56,2.47,2.47,83672,50.4,51.2,49.4,49.4,4183.6,0.0,1.0
2023-10-09,2.52,2.57,2.5,2.57,77541,50.4,51.4,50.0,51.4,3877.05,0.0,1.0
2023-10-10,2.96,2.97,2.5001,2.52,439530,59.2,59.4,50.002,50.4,21976.5,0.0,1.0
2023-10-11,2.82,2.96,2.79,2.96,224862,56.4,59.2,55.8,59.2,11243.1,0.0,1.0
2023-10-12,2.71,2.82,2.67,2.82,151702,54.2,56.4,53.4,56.4,7585.1,0.0,1.0
2023-10-13,2.88,2.89,2.68,2.76,212737,57.6,57.8,53.6,55.2,10636.85,0.0,1.0
2023-10-16,2.74,2.9,2.73,2.89,144866,54.8,58.0,54.6,57.8,7243.3,0.0,1.0
2023-10-17,2.87,2.895,2.74,2.75,166984,57.4,57.9,54.8,55.0,8349.2,0.0,1.0
2023-10-18,2.76,2.82,2.7293,2.8,146746,55.2,56.4,54.586,56.0,7337.3,0.0,1.0
2023-10-19,2.63,2.7396,2.61,2.72,153149,52.6,54.792,52.2,54.4,7657.45,0.0,1.0
2023-10-20,2.81,2.82,2.6,2.61,154270,56.2,56.4,52.0,52.2,7713.5,0.0,1.0
2023-10-23,2.67,2.75,2.655,2.73,155577,53.4,55.0,53.1,54.6,7778.85,0.0,1.0
2023-10-24,2.6,2.84,2.57,2.66,314851,52.0,56.8,51.4,53.2,15742.55,0.0,1.0
2023-10-25,2.86,2.87,2.57,2.58,398241,57.2,57.4,51.4,51.6,19912.05,0.0,1.0
2023-10-26,2.6,2.81,2.52,2.81,262223,52.0,56.2,50.4,56.2,13111.15,0.0,1.0
2023-10-27,2.56,2.61,2.55,2.57,79852,51.2,52.2,51.0,51.4,3992.6,0.0,1.0
2023-10-30,2.43,2.58,2.4,2.55,352680,48.6,51.6,48.0,51.0,17634,0.0,1.0
2023-10-31,2.34,2.52,2.33,2.45,284863,46.8,50.4,46.6,49.0,14243.15,0.0,1.0
2023-11-01,2.42,2.44,2.35,2.4,92467,48.4,48.8,47.0,48.0,4623.35,0.0,1.0
2023-11-02,2.54,2.56,2.43,2.43,168081,50.8,51.2,48.6,48.6,8404.05,0.0,1.0
2023-11-03,2.68,2.7113,2.58,2.62,150922,53.6,54.226,51.6,52.4,7546.1,0.0,1.0
2023-11-06,2.7,2.74,2.63,2.7,141077,54.0,54.8,52.6,54.0,7053.85,0.0,1.0
2023-11-07,2.68,2.7094,2.63,2.65,70221,53.6,54.188,52.6,53.0,3511.05,0.0,1.0
2023-11-08,2.67,2.69,2.58,2.67,71703,53.4,53.8,51.6,53.4,3585.15,0.0,1.0
2023-11-09,2.54,2.715,2.53,2.7,150411,50.8,54.3,50.6,54.0,7520.55,0.0,1.0
2023-11-10,2.58,2.64,2.53,2.53,69802,51.6,52.8,50.6,50.6,3490.1,0.0,1.0
2023-11-13,2.62,2.65,2.53,2.53,47176,52.4,53.0,50.6,50.6,2358.8,0.0,1.0
2023-11-14,2.69,2.7601,2.63,2.63,138278,53.8,55.202,52.6,52.6,6913.9,0.0,1.0
2023-11-15,2.58,2.7,2.56,2.7,335579,51.6,54.0,51.2,54.0,16778.95,0.0,1.0
2023-11-16,2.52,2.56,2.48,2.48,182747,50.4,51.2,49.6,49.6,9137.35,0.0,1.0
2023-11-17,2.69,2.69,2.52,2.52,181135,53.8,53.8,50.4,50.4,9056.75,0.0,1.0
2023-11-20,2.73,2.78,2.63,2.66,159815,54.6,55.6,52.6,53.2,7990.75,0.0,1.0
2023-11-21,2.68,2.73,2.66,2.66,76137,53.6,54.6,53.2,53.2,3806.85,0.0,1.0
2023-11-22,2.68,2.7284,2.66,2.67,67315,53.6,54.568,53.2,53.4,3365.75,0.0,1.0
2023-11-24,2.655,2.71,2.64,2.66,82876,53.1,54.2,52.8,53.2,4143.8,0.0,1.0
2023-11-27,2.5,2.6806,2.5,2.6,335332,50.0,53.612,50.0,52.0,16766.6,0.0,1.0
2023-11-28,2.58,2.61,2.44,2.55,233970,51.6,52.2,48.8,51.0,11698.5,0.0,1.0
2023-11-29,2.63,2.65,2.52,2.57,307413,52.6,53.0,50.4,51.4,15370.65,0.0,1.0
2023-11-30,2.52,2.65,2.51,2.65,149361,50.4,53.0,50.2,53.0,7468.05,0.0,1.0
2023-12-01,2.56,2.57,2.45,2.5,149598,51.2,51.4,49.0,50.0,7479.9,0.0,1.0
2023-12-04,2.42,2.5814,2.42,2.52,270562,48.4,51.628,48.4,50.4,13528.1,0.0,1.0
2023-12-05,2.43,2.45,2.38,2.42,206992,48.6,49.0,47.6,48.4,10349.6,0.0,1.0
2023-12-06,2.38,2.52,2.36,2.43,310024,47.6,50.4,47.2,48.6,15501.2,0.0,1.0
2023-12-07,2.37,2.4208,2.33,2.36,237700,47.4,48.416,46.6,47.2,11885,0.0,1.0
2023-12-08,2.52,2.53,2.38,2.39,293196,50.4,50.6,47.6,47.8,14659.8,0.0,1.0
2023-12-11,2.49,2.54,2.48,2.52,108199,49.8,50.8,49.6,50.4,5409.95,0.0,1.0
2023-12-12,2.4,2.4719,2.38,2.46,275944,48.0,49.438,47.6,49.2,13797.2,0.0,1.0
2023-12-13,2.52,2.54,2.4,2.46,229197,50.4,50.8,48.0,49.2,11459.85,0.0,1.0
2023-12-14,2.66,2.68,2.5,2.5,474538,53.2,53.6,50.0,50.0,23726.9,0.0,1.0
2023-12-15,2.55,2.66,2.5,2.66,325994,51.0,53.2,50.0,53.2,16299.7,0.0,1.0
2023-12-18,2.6,2.62,2.56,2.57,168212,52.0,52.4,51.2,51.4,8410.6,0.0,1.0
2023-12-19,2.67,2.69,2.56,2.6,249408,53.4,53.8,51.2,52.0,12470.4,0.0,1.0
2023-12-20,2.6,2.685,2.59,2.64,153429,52.0,53.7,51.8,52.8,7671.45,0.0,1.0
2023-12-21,2.52,2.66,2.48,2.6,301865,50.4,53.2,49.6,52.0,15093.25,0.0,1.0
2023-12-22,2.57,2.63,2.54,2.57,166868,51.4,52.6,50.8,51.4,8343.4,0.0,1.0
2023-12-26,2.52,2.57,2.48,2.56,145036,50.4,51.4,49.6,51.2,7251.8,0.0,1.0
2023-12-27,2.56,2.57,2.53,2.55,59543,51.2,51.4,50.6,51.0,2977.15,0.0,1.0
2023-12-28,2.54,2.665,2.54,2.58,648309,50.8,53.3,50.8,51.6,32415.45,0.0,1.0
2023-12-29,2.58,2.62,2.52,2.52,372342,51.6,52.4,50.4,50.4,18617.1,0.0,1.0
2024-01-02,2.48,2.59,2.48,2.57,129622,49.6,51.8,49.6,51.4,6481.1,0.0,1.0
2024-01-03,2.42,2.48,2.42,2.48,161295,48.4,49.6,48.4,49.6,8064.75,0.0,1.0
2024-01-04,2.46,2.5,2.41,2.44,98925,49.2,50.0,48.2,48.8,4946.25,0.0,1.0
2024-01-05,2.4,2.45,2.4,2.42,182363,48.0,49.0,48.0,48.4,9118.15,0.0,1.0
2024-01-08,2.48,2.48,2.39,2.39,155171,49.6,49.6,47.8,47.8,7758.55,0.0,1.0
2024-01-09,2.4,2.48,2.3899,2.46,160549,48.0,49.6,47.798,49.2,8027.45,0.0,1.0
2024-01-10,2.4,2.4199,2.39,2.4,158989,48.0,48.398,47.8,48.0,7949.45,0.0,1.0
2024-01-11,2.38,2.45,2.36,2.42,122045,47.6,49.0,47.2,48.4,6102.25,0.0,1.0
2024-01-12,2.35,2.4,2.35,2.38,123490,47.0,48.0,47.0,47.6,6174.5,0.0,1.0
2024-01-16,2.26,2.36,2.25,2.36,179779,45.2,47.2,45.0,47.2,8988.95,0.0,1.0
2024-01-17,2.22,2.26,2.2,2.25,201245,44.4,45.2,44.0,45.0,10062.25,0.0,1.0
2024-01-18,2.22,2.25,2.19,2.21,107838,44.4,45.0,43.8,44.2,5391.9,0.0,1.0
2024-01-19,2.2,2.22,2.18,2.19,144549,44.0,44.4,43.6,43.8,7227.45,0.0,1.0
2024-01-22,2.22,2.27,2.19,2.24,89980,44.4,45.4,43.8,44.8,4499,0.0,1.0
2024-01-23,2.22,2.2599,2.206,2.24,81268,44.4,45.198,44.12,44.8,4063.4,0.0,1.0
2024-01-24,2.2,2.26,2.19,2.25,109858,44.0,45.2,43.8,45.0,5492.9,0.0,1.0
2024-01-25,2.12,2.2097,2.0601,2.2,363672,42.4,44.194,41.202,44.0,18183.6,0.0,1.0
2024-01-26,2.2,2.2,2.12,2.12,87944,44.0,44.0,42.4,42.4,4397.2,0.0,1.0
2024-01-29,2.16,2.2,2.1,2.2,125948,43.2,44.0,42.0,44.0,6297.4,0.0,1.0
2024-01-30,2.15,2.2,2.13,2.2,137462,43.0,44.0,42.6,44.0,6873.1,0.0,1.0
2024-01-31,2.12,2.17,2.11,2.15,112908,42.4,43.4,42.2,43.0,5645.4,0.0,1.0
2024-02-01,2.11,2.175,2.1,2.12,100182,42.2,43.5,42.0,42.4,5009.1,0.0,1.0
2024-02-02,2.1,2.12,2.03,2.08,229230,42.0,42.4,40.6,41.6,11461.5,0.0,1.0
2024-02-05,2.04,2.07,2.03,2.05,103383,40.8,41.4,40.6,41.0,5169.15,0.0,1.0
2024-02-06,2.14,2.14,2.0483,2.05,119550,42.8,42.8,40.966,41.0,5977.5,0.0,1.0
2024-02-07,2.15,2.24,2.1201,2.14,158008,43.0,44.8,42.402,42.8,7900.4,0.0,1.0
2024-02-08,2.08,2.13,2.0699,2.13,104082,41.6,42.6,41.398,42.6,5204.1,0.0,1.0
2024-02-09,2.05,2.1194,2.03,2.09,106029,41.0,42.388,40.6,41.8,5301.45,0.0,1.0
2024-02-12,2.06,2.1,2.03,2.03,125275,41.2,42.0,40.6,40.6,6263.75,0.0,1.0
2024-02-13,1.92,2.03,1.915,2.03,289230,38.4,40.6,38.3,40.6,14461.5,0.0,1.0
2024-02-14,1.96,1.97,1.91,1.92,114130,39.2,39.4,38.2,38.4,5706.5,0.0,1.0
2024-02-15,1.97,2.025,1.96,1.97,202299,39.4,40.5,39.2,39.4,10114.95,0.0,1.0
2024-02-16,1.98,1.99,1.92,1.96,114376,39.6,39.8,38.4,39.2,5718.8,0.0,1.0
2024-02-20,1.89,1.98,1.89,1.94,125947,37.8,39.6,37.8,38.8,6297.35,0.0,1.0
2024-02-21,1.87,1.91,1.85,1.86,186828,37.4,38.2,37.0,37.2,9341.4,0.0,1.0
2024-02-22,1.78,1.8671,1.77,1.84,265237,35.6,37.342,35.4,36.8,13261.85,0.0,1.0
2024-02-23,1.67,1.765,1.66,1.75,258025,33.4,35.3,33.2,35.0,12901.25,0.0,1.0
2024-02-26,1.55,1.65,1.52,1.65,511071,31.0,33.0,30.4,33.0,25553.55,0.0,1.0
2024-02-27,1.57,1.605,1.41,1.56,666831,31.4,32.1,28.2,31.2,33341.55,0.0,1.0
2024-02-28,1.59,1.639,1.54,1.57,315580,31.8,32.78,30.8,31.4,15779,0.0,1.0
2024-02-29,1.61,1.61,1.58,1.59,126036,32.2,32.2,31.6,31.8,6301.8,0.0,1.0
2024-03-01,1.59,1.6122,1.57,1.61,119251,31.8,32.244,31.4,32.2,5962.55,0.0,1.0
2024-03-04,1.45,1.62,1.45,1.62,173293,29.0,32.4,29.0,32.4,8664.65,0.0,1.0
2024-03-05,1.45,1.5185,1.45,1.45,179912,29.0,30.37,29.0,29.0,8995.6,0.0,1.0
2024-03-06,1.51,1.5293,1.46,1.46,196883,30.2,30.586,29.2,29.2,9844.15,0.0,1.0
2024-03-07,1.51,1.55,1.5,1.55,136847,30.2,31.0,30.0,31.0,6842.35,0.0,1.0
2024-03-08,1.42,1.471,1.4,1.46,282394,28.4,29.42,28.0,29.2,14119.7,0.0,1.0
2024-03-11,1.34,1.42,1.31,1.41,439009,26.8,28.4,26.2,28.2,21950.45,0.0,1.0
2024-03-12,1.3,1.375,1.29,1.34,414713,26.0,27.5,25.8,26.8,20735.65,0.0,1.0
2024-03-13,1.32,1.35,1.21,1.28,508931,26.4,27.0,24.2,25.6,25446.55,0.0,1.0
2024-03-14,1.29,1.32,1.27,1.32,437509,25.8,26.4,25.4,26.4,21875.45,0.0,1.0
2024-03-15,1.43,1.46,1.25,1.25,492030,28.6,29.2,25.0,25.0,24601.5,0.0,1.0
2024-03-18,1.51,1.57,1.4,1.41,405718,30.2,31.4,28.0,28.2,20285.9,0.0,1.0
2024-03-19,1.61,1.68,1.48,1.53,358236,32.2,33.6,29.6,30.6,17911.8,0.0,1.0
2024-03-20,1.66,1.67,1.57,1.6,170010,33.2,33.4,31.4,32.0,8500.5,0.0,1.0
2024-03-21,1.8,2.0,1.66,1.69,1033204,36.0,40.0,33.2,33.8,51660.2,0.0,1.0
2024-03-22,1.86,1.91,1.8,1.8,412286,37.2,38.2,36.0,36.0,20614.3,0.0,1.0
2024-03-25,1.83,1.93,1.81,1.89,347051,36.6,38.6,36.2,37.8,17352.55,0.0,1.0
2024-03-26,1.83,1.87,1.82,1.84,238008,36.6,37.4,36.4,36.8,11900.4,0.0,1.0
2024-03-27,1.71,1.855,1.71,1.84,1135936,34.2,37.1,34.2,36.8,56796.8,0.0,1.0
2024-03-28,1.84,1.84,1.71,1.71,129663,36.8,36.8,34.2,34.2,6483.15,0.0,1.0
2024-04-01,1.82,1.87,1.76,1.83,195690,36.4,37.4,35.2,36.6,9784.5,0.0,1.0
2024-04-02,1.73,1.81,1.73,1.81,109668,34.6,36.2,34.6,36.2,5483.4,0.0,1.0
2024-04-03,1.71,1.77,1.69,1.73,99074,34.2,35.4,33.8,34.6,4953.7,0.0,1.0
2024-04-04,1.69,1.74,1.69,1.69,68705,33.8,34.8,33.8,33.8,3435.25,0.0,1.0
2024-04-05,1.66,1.7,1.66,1.7,76648,33.2,34.0,33.2,34.0,3832.4,0.0,1.0
2024-04-08,1.64,1.71,1.61,1.69,167206,32.8,34.2,32.2,33.8,8360.3,0.0,1.0
2024-04-09,1.7,1.76,1.68,1.7,176234,34.0,35.2,33.6,34.0,8811.7,0.0,1.0
2024-04-10,1.62,1.71,1.6,1.71,165366,32.4,34.2,32.0,34.2,8268.3,0.0,1.0
2024-04-11,1.62,1.67,1.6,1.67,76523,32.4,33.4,32.0,33.4,3826.15,0.0,1.0
2024-04-12,1.6,1.6493,1.6,1.63,73375,32.0,32.986,32.0,32.6,3668.75,0.0,1.0
2024-04-15,1.56,1.66,1.56,1.65,115797,31.2,33.2,31.2,33.0,5789.85,0.0,1.0
2024-04-16,1.525,1.56,1.36,1.56,253652,30.5,31.2,27.2,31.2,12682.6,0.0,1.0
2024-04-17,1.465,1.54,1.46,1.54,116147,29.3,30.8,29.2,30.8,5807.35,0.0,1.0
2024-04-18,1.43,1.48,1.42,1.46,96142,28.6,29.6,28.4,29.2,4807.1,0.0,1.0
2024-04-19,1.41,1.48,1.38,1.44,115820,28.2,29.6,27.6,28.8,5791,0.0,1.0
2024-04-22,1.46,1.49,1.42,1.43,102294,29.2,29.8,28.4,28.6,5114.7,0.0,1.0
2024-04-23,1.5,1.5487,1.46,1.48,111710,30.0,30.974,29.2,29.6,5585.5,0.0,1.0
2024-04-24,1.48,1.6,1.46,1.51,65078,29.6,32.0,29.2,30.2,3253.9,0.0,1.0
2024-04-25,1.5,1.5061,1.46,1.48,77337,30.0,30.122,29.2,29.6,3866.85,0.0,1.0
2024-04-26,1.54,1.54,1.49,1.5,88197,30.8,30.8,29.8,30.0,4409.85,0.0,1.0
2024-04-29,1.54,1.55,1.505,1.51,107661,30.8,31.0,30.1,30.2,5383.05,0.0,1.0
2024-04-30,1.59,1.59,1.54,1.55,158643,31.8,31.8,30.8,31.0,7932.15,0.0,1.0
2024-05-01,1.58,1.6,1.57,1.59,83236,31.6,32.0,31.4,31.8,4161.8,0.0,1.0
2024-05-02,1.54,1.58,1.5,1.58,103767,30.8,31.6,30.0,31.6,5188.35,0.0,1.0
2024-05-03,1.5,1.585,1.48,1.57,163502,30.0,31.7,29.6,31.4,8175.1,0.0,1.0
2024-05-06,1.92,2.02,1.49,1.53,889090,38.4,40.4,29.8,30.6,44454.5,0.0,1.0
2024-05-07,1.77,2.0,1.71,1.83,463140,35.4,40.0,34.2,36.6,23157,0.0,1.0
2024-05-08,1.71,1.79,1.63,1.73,154877,34.2,35.8,32.6,34.6,7743.85,0.0,1.0
2024-05-09,1.68,1.759,1.55,1.55,120033,33.6,35.18,31.0,31.0,6001.65,0.0,1.0
2024-05-10,1.6,1.71,1.6,1.65,114556,32.0,34.2,32.0,33.0,5727.8,0.0,1.0
2024-05-13,1.65,1.69,1.5952,1.6,107191,33.0,33.8,31.904,32.0,5359.55,0.0,1.0
2024-05-14,1.58,1.63,1.51,1.63,268472,31.6,32.6,30.2,32.6,13423.6,0.0,1.0
2024-05-15,1.57,1.605,1.56,1.58,96249,31.4,32.1,31.2,31.6,4812.45,0.0,1.0
2024-05-16,1.47,1.57,1.45,1.57,325976,29.4,31.4,29.0,31.4,16298.8,0.0,1.0
2024-05-17,1.5,1.52,1.4784,1.48,104055,30.0,30.4,29.568,29.6,5202.75,0.0,1.0
2024-05-20,1.5,1.51,1.48,1.5,56249,30.0,30.2,29.6,30.0,2812.45,0.0,1.0
2024-05-21,1.44,1.5,1.42,1.5,137792,28.8,30.0,28.4,30.0,6889.6,0.0,1.0
2024-05-22,1.43,1.44,1.4,1.42,143126,28.6,28.8,28.0,28.4,7156.3,0.0,1.0
2024-05-23,1.42,1.43,1.41,1.41,53854,28.4,28.6,28.2,28.2,2692.7,0.0,1.0
2024-05-24,1.42,1.43,1.41,1.42,58265,28.4,28.6,28.2,28.4,2913.25,0.0,1.0
2024-05-28,1.42,1.43,1.41,1.43,119344,28.4,28.6,28.2,28.6,5967.2,0.0,1.0
2024-05-29,1.52,1.55,1.405,1.41,250871,30.4,31.0,28.1,28.2,12543.55,0.0,1.0
2024-05-30,1.46,1.52,1.45,1.52,102931,29.2,30.4,29.0,30.4,5146.55,0.0,1.0
2024-05-31,1.46,1.48,1.445,1.46,96278,29.2,29.6,28.9,29.2,4813.9,0.0,1.0
2024-06-03,1.49,1.5,1.45,1.49,173714,29.8,30.0,29.0,29.8,8685.7,0.0,1.0
2024-06-04,1.54,1.59,1.47,1.47,180501,30.8,31.8,29.4,29.4,9025.05,0.0,1.0
2024-06-05,1.52,1.57,1.47,1.55,169137,30.4,31.4,29.4,31.0,8456.85,0.0,1.0
2024-06-06,1.54,1.56,1.5,1.51,111247,30.8,31.2,30.0,30.2,5562.35,0.0,1.0
2024-06-07,1.5,1.54,1.5,1.54,61929,30.0,30.8,30.0,30.8,3096.45,0.0,1.0
2024-06-10,1.49,1.52,1.48,1.5,54771,29.8,30.4,29.6,30.0,2738.55,0.0,1.0
2024-06-11,1.45,1.4991,1.44,1.49,99247,29.0,29.982,28.8,29.8,4962.35,0.0,1.0
2024-06-12,1.45,1.48,1.44,1.47,155325,29.0,29.6,28.8,29.4,7766.25,0.0,1.0
2024-06-13,1.45,1.46,1.4099,1.45,229494,29.0,29.2,28.198,29.0,11474.7,0.0,1.0
2024-06-14,1.45,1.48,1.4,1.44,110188,29.0,29.6,28.0,28.8,5509.4,0.0,1.0
2024-06-17,1.42,1.49,1.42,1.43,62097,28.4,29.8,28.4,28.6,3104.85,0.0,1.0
2024-06-18,1.35,1.42,1.31,1.41,283530,27.0,28.4,26.2,28.2,14176.5,0.0,1.0
2024-06-20,1.34,1.3799,1.34,1.34,131771,26.8,27.598,26.8,26.8,6588.55,0.0,1.0
2024-06-21,1.4,1.4,1.34,1.34,254011,28.0,28.0,26.8,26.8,12700.55,0.0,1.0
2024-06-24,1.41,1.43,1.37,1.37,171071,28.2,28.6,27.4,27.4,8553.55,0.0,1.0
2024-06-25,1.6,1.61,1.46,1.5,645917,32.0,32.2,29.2,30.0,32295.85,0.0,1.0
2024-06-26,1.61,1.62,1.44,1.6,374658,32.2,32.4,28.8,32.0,18732.9,0.0,1.0
2024-06-27,1.69,1.76,1.5606,1.62,1251557,33.8,35.2,31.212,32.4,62577.85,0.0,1.0
2024-06-28,1.54,1.7,1.52,1.7,239347,30.8,34.0,30.4,34.0,11967.35,0.0,1.0
2024-07-01,1.53,1.58,1.52,1.58,105657,30.6,31.6,30.4,31.6,5282.85,0.0,1.0
2024-07-02,1.56,1.57,1.48,1.53,174240,31.2,31.4,29.6,30.6,8712,0.0,1.0
2024-07-03,1.55,1.635,1.53,1.55,111415,31.0,32.7,30.6,31.0,5570.75,0.0,1.0
2024-07-05,1.45,1.5,1.39,1.4,616433,29.0,30.0,27.8,28.0,30821.65,0.0,1.0
2024-07-08,1.51,1.53,1.48,1.48,176593,30.2,30.6,29.6,29.6,8829.65,0.0,1.0
2024-07-09,1.52,1.56,1.46,1.51,146825,30.4,31.2,29.2,30.2,7341.25,0.0,1.0
2024-07-10,1.51,1.53,1.5,1.52,84922,30.2,30.6,30.0,30.4,4246.1,0.0,1.0
2024-07-11,1.56,1.63,1.51,1.55,399679,31.2,32.6,30.2,31.0,19983.95,0.0,1.0
2024-07-12,1.59,1.62,1.51,1.56,402213,31.8,32.4,30.2,31.2,20110.65,0.0,1.0
2024-07-15,1.53,1.62,1.5,1.55,404064,30.6,32.4,30.0,31.0,20203.2,0.0,1.0
2024-07-16,1.52,1.54,1.5,1.53,331759,30.4,30.8,30.0,30.6,16587.95,0.0,1.0
2024-07-17,1.55,1.55,1.5,1.52,313828,31.0,31.0,30.0,30.4,15691.4,0.0,1.0
2024-07-18,1.5,1.65,1.48,1.57,411694,30.0,33.0,29.6,31.4,20584.7,0.0,1.0
2024-07-19,1.5,1.56,1.48,1.5,253175,30.0,31.2,29.6,30.0,12658.75,0.0,1.0
2024-07-22,1.5,1.5299,1.49,1.51,219028,30.0,30.598,29.8,30.2,10951.4,0.0,1.0
2024-07-23,1.51,1.54,1.5,1.5,134884,30.2,30.8,30.0,30.0,6744.2,0.0,1.0
2024-07-24,1.49,1.51,1.46,1.51,199762,29.8,30.2,29.2,30.2,9988.1,0.0,1.0
2024-07-25,1.49,1.52,1.48,1.5,109463,29.8,30.4,29.6,30.0,5473.15,0.0,1.0
2024-07-26,1.5,1.58,1.49,1.58,222241,30.0,31.6,29.8,31.6,11112.05,0.0,1.0
2024-07-29,1.58,1.6,1.46,1.5,473256,31.6,32.0,29.2,30.0,23662.8,0.0,1.0
2024-07-30,1.48,1.56,1.47,1.56,416132,29.6,31.2,29.4,31.2,20806.6,0.0,1.0
2024-07-31,1.51,1.51,1.47,1.48,154922,30.2,30.2,29.4,29.6,7746.1,0.0,1.0
2024-08-01,1.4,1.5,1.4,1.5,262194,28.0,30.0,28.0,30.0,13109.7,0.0,1.0
2024-08-02,1.36,1.405,1.349,1.4,259795,27.2,28.1,26.98,28.0,12989.75,0.0,1.0
2024-08-05,1.34,1.36,1.26,1.34,422499,26.8,27.2,25.2,26.8,21124.95,0.0,1.0
2024-08-06,1.26,1.35,1.25,1.34,305283,25.2,27.0,25.0,26.8,15264.15,0.0,1.0
2024-08-07,1.21,1.31,1.2,1.26,238471,24.2,26.2,24.0,25.2,11923.55,0.0,1.0
2024-08-08,1.31,1.31,1.21,1.22,165273,26.2,26.2,24.2,24.4,8263.65,0.0,1.0
2024-08-09,1.25,1.32,1.23,1.31,102778,25.0,26.4,24.6,26.2,5138.9,0.0,1.0
2024-08-12,1.31,1.32,1.26,1.26,82973,26.2,26.4,25.2,25.2,4148.65,0.0,1.0
2024-08-13,1.31,1.3595,1.28,1.29,170216,26.2,27.19,25.6,25.8,8510.8,0.0,1.0
2024-08-14,1.29,1.33,1.24,1.29,183460,25.8,26.6,24.8,25.8,9173,0.0,1.0
2024-08-15,1.27,1.27,1.16,1.25,351471,25.4,25.4,23.2,25.0,17573.55,0.0,1.0
2024-08-16,1.29,1.31,1.25,1.29,119095,25.8,26.2,25.0,25.8,5954.75,0.0,1.0
2024-08-19,1.33,1.355,1.2267,1.26,237258,26.6,27.1,24.534,25.2,11862.9,0.0,1.0
2024-08-20,1.34,1.35,1.27,1.32,87205,26.8,27.0,25.4,26.4,4360.25,0.0,1.0
2024-08-21,1.33,1.36,1.3165,1.36,81277,26.6,27.2,26.33,27.2,4063.85,0.0,1.0
2024-08-22,1.29,1.3495,1.27,1.33,114142,25.8,26.99,25.4,26.6,5707.1,0.0,1.0
2024-08-23,1.29,1.3,1.26,1.29,228744,25.8,26.0,25.2,25.8,11437.2,0.0,1.0
2024-08-26,1.23,1.29,1.22,1.29,286395,24.6,25.8,24.4,25.8,14319.75,0.0,1.0
2024-08-27,1.19,1.25,1.18,1.25,372238,23.8,25.0,23.6,25.0,18611.9,0.0,1.0
2024-08-28,1.09,1.21,1.07,1.21,550419,21.8,24.2,21.4,24.2,27520.95,0.0,1.0
2024-08-29,1.18,1.19,1.11,1.11,261074,23.6,23.8,22.2,22.2,13053.7,0.0,1.0
2024-08-30,1.1,1.185,1.1,1.18,265376,22.0,23.7,22.0,23.6,13268.8,0.0,1.0
2024-09-03,1.12,1.15,1.1,1.11,217152,22.4,23.0,22.0,22.2,10857.6,0.0,1.0
2024-09-04,1.1,1.1499,1.1,1.12,160131,22.0,22.998,22.0,22.4,8006.55,0.0,1.0
2024-09-05,1.11,1.13,1.1,1.1,115360,22.2,22.6,22.0,22.0,5768,0.0,1.0
2024-09-06,1.11,1.14,1.11,1.11,146863,22.2,22.8,22.2,22.2,7343.15,0.0,1.0
2024-09-09,1.1,1.1287,1.09,1.11,281064,22.0,22.574,21.8,22.2,14053.2,0.0,1.0
2024-09-10,1.085,1.119,1.05,1.1,219413,21.7,22.38,21.0,22.0,10970.65,0.0,1.0
2024-09-11,1.04,1.09,1.03,1.09,234730,20.8,21.8,20.6,21.8,11736.5,0.0,1.0
2024-09-12,1.05,1.05,1.04,1.05,175507,21.0,21.0,20.8,21.0,8775.35,0.0,1.0
2024-09-13,0.995,1.05,0.99,1.01,831144,19.9,21.0,19.8,20.2,41557.2,0.0,1.0
2024-09-16,0.855,1.0264,0.84,1.0,1704599,17.1,20.528,16.8,20.0,85229.95,0.0,1.0
2024-09-17,0.7599,0.8864,0.75,0.865,1442925,15.198,17.728,15.0,17.3,72146.25,0.0,1.0
2024-09-18,0.6901,0.8,0.69,0.78,1883935,13.802,16.0,13.8,15.6,94196.75,0.0,1.0
2024-09-19,0.5951,0.71,0.59,0.7,2475959,11.902,14.2,11.8,14.0,123797.95,0.0,1.0
2024-09-20,0.5159,0.6275,0.508,0.6084,3530616,10.318,12.55,10.16,12.168,176530.8,0.0,1.0
2024-09-23,0.51,0.5552,0.48,0.52,4722163,10.2,11.104,9.6,10.4,236108.15,0.0,1.0
2024-09-24,0.519,0.54791,0.5,0.53,3224861,10.38,10.9582,10.0,10.6,161243.05,0.0,1.0
2024-09-25,0.59,0.6161,0.51,0.51,6579840,11.8,12.322,10.2,10.2,328992,0.0,1.0
2024-09-26,0.54,0.6302,0.5225,0.6,3176802,10.8,12.604,10.45,12.0,158840.1,0.0,1.0
2024-09-27,0.5494,0.6009,0.5494,0.5683,3412177,10.988,12.018,10.988,11.366,170608.85,0.0,1.0
2024-09-30,0.53,0.6219,0.521,0.5697,3087393,10.6,12.438,10.42,11.394,154369.65,0.0,1.0
2024-10-01,0.5104,0.5558,0.505,0.54,1519474,10.208,11.116,10.1,10.8,75973.7,0.0,1.0
2024-10-02,0.5009,0.5401,0.5,0.5401,2024674,10.018,10.802,10.0,10.802,101233.7,0.0,1.0
2024-10-03,0.5929,0.6799,0.51,0.51,12289439,11.858,13.598,10.2,10.2,614471.95,0.0,1.0
2024-10-04,0.6038,0.615,0.5315,0.577,3294000,12.076,12.3,10.63,11.54,164700,0.0,1.0
2024-10-07,0.6589,0.75,0.6017,0.6079,5341194,13.178,15.0,12.034,12.158,267059.7,0.0,1.0
2024-10-08,0.6687,0.731,0.652,0.68,4373864,13.374,14.62,13.04,13.6,218693.2,0.0,1.0
2024-10-09,0.6384,0.683,0.63,0.6608,2575702,12.768,13.66,12.6,13.216,128785.1,0.0,1.0
2024-10-10,0.5603,0.65,0.56,0.6301,2799473,11.206,13.0,11.2,12.602,139973.65,0.0,1.0
2024-10-11,0.5907,0.5999,0.56,0.575,1820712,11.814,11.998,11.2,11.5,91035.6,0.0,1.0
2024-10-14,0.582,0.6,0.57,0.6,753586,11.64,12.0,11.4,12.0,37679.3,0.0,1.0
2024-10-15,0.5597,0.58,0.556,0.5702,1015222,11.194,11.6,11.12,11.404,50761.1,0.0,1.0
2024-10-16,0.5876,0.6046,0.541,0.5691,2077556,11.752,12.092,10.82,11.382,103877.8,0.0,1.0
2024-10-17,0.5846,0.615,0.58,0.6034,904609,11.692,12.3,11.6,12.068,45230.45,0.0,1.0
2024-10-18,0.5849,0.600675,0.573,0.573,491019,11.698,12.0135,11.46,11.46,24550.95,0.0,1.0
2024-10-21,0.588,0.595,0.58,0.5849,409968,11.76,11.9,11.6,11.698,20498.4,0.0,1.0
2024-10-22,0.5544,0.5966,0.55,0.5966,607745,11.088,11.932,11.0,11.932,30387.25,0.0,1.0
2024-10-23,0.508,0.5555,0.5,0.5555,2634474,10.16,11.11,10.0,11.11,131723.7,0.0,1.0
2024-10-24,0.4968,0.5089,0.488,0.5,1676063,9.936,10.178,9.76,10.0,83803.15,0.0,1.0
2024-10-25,0.4704,0.51,0.4401,0.51,3036453,9.408,10.2,8.802,10.2,151822.65,0.0,1.0
2024-10-28,0.4967,0.5099,0.4502,0.47,1546668,9.934,10.198,9.004,9.4,77333.4,0.0,1.0
2024-10-29,0.5025,0.5063,0.4943,0.5,1115940,10.05,10.126,9.886,10.0,55797,0.0,1.0
2024-10-30,0.5034,0.5089,0.5,0.506,572287,10.068,10.178,10.0,10.12,28614.35,0.0,1.0
2024-10-31,0.4663,0.5034,0.4612,0.5,984962,9.326,10.068,9.224,10.0,49248.1,0.0,1.0
2024-11-01,0.4448,0.4679,0.44,0.46,1539054,8.896,9.358,8.8,9.2,76952.7,0.0,1.0
2024-11-04,0.4548,0.4649,0.441,0.4448,1266581,9.096,9.298,8.82,8.896,63329.05,0.0,1.0
2024-11-05,0.43,0.46,0.4241,0.46,1246740,8.6,9.2,8.482,9.2,62337,0.0,1.0
2024-11-06,0.4,0.4365,0.3952,0.43,2512527,8.0,8.73,7.904,8.6,125626.35,0.0,1.0
2024-11-07,0.41,0.4187,0.4,0.4,853840,8.2,8.374,8.0,8.0,42692,0.0,1.0
2024-11-08,0.4809,0.4848,0.4166,0.4166,1480404,9.618,9.696,8.332,8.332,74020.2,0.0,1.0
2024-11-11,0.5323,0.549,0.5,0.51,1339405,10.646,10.98,10.0,10.2,66970.25,0.0,1.0
2024-11-12,0.4852,0.53,0.4636,0.53,1124128,9.704,10.6,9.272,10.6,56206.4,0.0,1.0
2024-11-13,0.485,0.51,0.485,0.5,528436,9.7,10.2,9.7,10.0,26421.8,0.0,1.0
2024-11-14,0.4757,0.5004,0.456,0.4802,667980,9.514,10.008,9.12,9.604,33399,0.0,1.0
2024-11-15,0.478,0.4801,0.46205,0.4718,550305,9.56,9.602,9.241,9.436,27515.25,0.0,1.0
2024-11-18,0.4762,0.490999,0.463,0.478,583806,9.524,9.81998,9.26,9.56,29190.3,0.0,1.0
2024-11-19,0.4642,0.4849,0.46,0.4787,658678,9.284,9.698,9.2,9.574,32933.9,0.0,1.0
2024-11-20,0.464,0.479399,0.46,0.47,287658,9.28,9.58798,9.2,9.4,14382.9,0.0,1.0
2024-11-21,0.484,0.5019,0.461,0.464,608413,9.68,10.038,9.22,9.28,30420.65,0.0,1.0
2024-11-22,0.497,0.497,0.474,0.4843,323324,9.94,9.94,9.48,9.686,16166.2,0.0,1.0
2024-11-25,0.512,0.516,0.497,0.497,458349,10.24,10.32,9.94,9.94,22917.45,0.0,1.0
2024-11-26,0.5297,0.56,0.5002,0.5009,561083,10.594,11.2,10.004,10.018,28054.15,0.0,1.0
2024-11-27,0.5605,0.58,0.535,0.535,517570,11.21,11.6,10.7,10.7,25878.5,0.0,1.0
2024-11-29,0.62,0.644,0.575,0.58,1311972,12.4,12.88,11.5,11.6,65598.6,0.0,1.0
2024-12-02,0.6388,0.65,0.62785,0.63,1176754,12.776,13.0,12.557,12.6,58837.7,0.0,1.0
2024-12-03,0.61,0.65,0.584,0.64,973935,12.2,13.0,11.68,12.8,48696.75,0.0,1.0
2024-12-04,0.6023,0.6143,0.5621,0.6143,1102758,12.046,12.286,11.242,12.286,55137.9,0.0,1.0
2024-12-05,0.6023,0.6074,0.581,0.6,508840,12.046,12.148,11.62,12.0,25442,0.0,1.0
2024-12-06,0.67,0.685,0.603,0.629,1447754,13.4,13.7,12.06,12.58,72387.7,0.0,1.0
2024-12-09,0.6457,0.6995,0.59,0.5981,1078464,12.914,13.99,11.8,11.962,53923.2,0.0,1.0
2024-12-10,0.67,0.68,0.6479,0.65,595471,13.4,13.6,12.958,13.0,29773.55,0.0,1.0
2024-12-11,0.6143,0.6763,0.6011,0.6763,838366,12.286,13.526,12.022,13.526,41918.3,0.0,1.0
2024-12-12,0.6376,0.64,0.6102,0.615,680970,12.752,12.8,12.204,12.3,34048.5,0.0,1.0
2024-12-13,0.6001,0.65,0.6001,0.64,613574,12.002,13.0,12.002,12.8,30678.7,0.0,1.0
2024-12-16,0.58,0.6233,0.58,0.6001,480050,11.6,12.466,11.6,12.002,24002.5,0.0,1.0
2024-12-17,0.551,0.5912,0.551,0.58,1220063,11.02,11.824,11.02,11.6,61003.15,0.0,1.0
2024-12-18,0.5419,0.58,0.54,0.545,493888,10.838,11.6,10.8,10.9,24694.4,0.0,1.0
2024-12-19,0.5443,0.5645,0.5419,0.5437,268372,10.886,11.29,10.838,10.874,13418.6,0.0,1.0
2024-12-20,0.5224,0.55485,0.5224,0.545,660694,10.448,11.097,10.448,10.9,33034.7,0.0,1.0
2024-12-23,0.5,0.5224,0.475,0.5099,971915,10.0,10.448,9.5,10.198,48595.75,0.0,1.0
2024-12-24,0.4743,0.5023,0.47,0.5012,718378,9.486,10.046,9.4,10.024,35918.9,0.0,1.0
2024-12-26,0.5055,0.5132,0.4758,0.48,899919,10.11,10.264,9.516,9.6,44995.95,0.0,1.0
2024-12-27,0.506,0.5251,0.492,0.51,865715,10.12,10.502,9.84,10.2,43285.75,0.0,1.0
2024-12-30,0.508,0.5145,0.4746,0.506,4023215,10.16,10.29,9.492,10.12,201160.75,0.0,1.0
2024-12-31,0.4997,0.5133,0.49,0.5126,465436,9.994,10.266,9.8,10.252,23271.8,0.0,1.0
2025-01-02,0.5093,0.5207,0.4997,0.5051,251204,10.186,10.414,9.994,10.102,12560.2,0.0,1.0
2025-01-03,0.476,0.5181,0.4702,0.5181,978691,9.52,10.362,9.404,10.362,48934.55,0.0,1.0
2025-01-06,0.4866,0.4999,0.476,0.479,569094,9.732,9.998,9.52,9.58,28454.7,0.0,1.0
2025-01-07,0.49,0.4993,0.4864,0.49,491653,9.8,9.986,9.728,9.8,24582.65,0.0,1.0
2025-01-08,0.4692,0.4999,0.4608,0.49,653184,9.384,9.998,9.216,9.8,32659.2,0.0,1.0
2025-01-10,0.4633,0.4756,0.46,0.4747,320613,9.266,9.512,9.2,9.494,16030.65,0.0,1.0
2025-01-13,0.4591,0.4753,0.451,0.465,469329,9.182,9.506,9.02,9.3,23466.45,0.0,1.0
2025-01-14,0.475,0.479,0.46,0.46,203458,9.5,9.58,9.2,9.2,10172.9,0.0,1.0
2025-01-15,0.47,0.4797,0.465,0.4748,362332,9.4,9.594,9.3,9.496,18116.6,0.0,1.0
2025-01-16,0.4673,0.475,0.4605,0.47,153508,9.346,9.5,9.21,9.4,7675.4,0.0,1.0
2025-01-17,0.4679,0.479899,0.4601,0.479,429902,9.358,9.59798,9.202,9.58,21495.1,0.0,1.0
2025-01-21,0.4623,0.47,0.46,0.47,212392,9.246,9.4,9.2,9.4,10619.6,0.0,1.0
2025-01-22,0.4462,0.4673,0.44,0.46,556927,8.924,9.346,8.8,9.2,27846.35,0.0,1.0
2025-01-23,0.4433,0.45,0.4405,0.45,127397,8.866,9.0,8.81,9.0,6369.85,0.0,1.0
2025-01-24,0.4489,0.4499,0.4419,0.4433,182220,8.978,8.998,8.838,8.866,9111,0.0,1.0
2025-01-27,0.4423,0.45,0.4361,0.45,313117,8.846,9.0,8.722,9.0,15655.85,0.0,1.0
2025-01-28,0.4354,0.4481,0.424,0.4481,189059,8.708,8.962,8.48,8.962,9452.95,0.0,1.0
2025-01-29,0.4131,0.4356,0.41,0.4354,236650,8.262,8.712,8.2,8.708,11832.5,0.0,1.0
2025-01-30,0.4162,0.4286,0.4053,0.4138,299813,8.324,8.572,8.106,8.276,14990.65,0.0,1.0
2025-01-31,0.4171,0.43,0.415,0.43,324470,8.342,8.6,8.3,8.6,16223.5,0.0,1.0
2025-02-03,0.4101,0.428,0.4,0.42,424454,8.202,8.56,8.0,8.4,21222.7,0.0,1.0
2025-02-04,0.425,0.428,0.4101,0.4101,230399,8.5,8.56,8.202,8.202,11519.95,0.0,1.0
2025-02-05,0.4347,0.441,0.4204,0.425,373445,8.694,8.82,8.408,8.5,18672.25,0.0,1.0
2025-02-06,0.4381,0.4448,0.4303,0.4347,229674,8.762,8.896,8.606,8.694,11483.7,0.0,1.0
2025-02-07,0.4605,0.4669,0.43355,0.447,389317,9.21,9.338,8.671,8.94,19465.85,0.0,1.0
2025-02-10,0.4776,0.50725,0.466,0.47,1137947,9.552,10.145,9.32,9.4,56897.35,0.0,1.0
2025-02-11,0.462,0.48,0.4601,0.48,242048,9.24,9.6,9.202,9.6,12102.4,0.0,1.0
2025-02-12,0.4649,0.5,0.431,0.462,1021203,9.298,10.0,8.62,9.24,51060.15,0.0,1.0
2025-02-13,0.4251,0.4861,0.4251,0.46,1086325,8.502,9.722,8.502,9.2,54316.25,0.0,1.0
2025-02-14,0.4741,0.4797,0.43,0.437,825403,9.482,9.594,8.6,8.74,41270.15,0.0,1.0
2025-02-18,0.475,0.4999,0.4742,0.48,961148,9.5,9.998,9.484,9.6,48057.4,0.0,1.0
2025-02-19,0.4651,0.49,0.46,0.485,435678,9.302,9.8,9.2,9.7,21783.9,0.0,1.0
2025-02-20,0.4591,0.4738,0.436,0.47,1014787,9.182,9.476,8.72,9.4,50739.35,0.0,1.0
2025-02-21,0.4497,0.46,0.44,0.453,260349,8.994,9.2,8.8,9.06,13017.45,0.0,1.0
2025-02-24,0.4261,0.459499,0.426,0.45,609442,8.522,9.18998,8.52,9.0,30472.1,0.0,1.0
2025-02-25,0.4217,0.429599,0.4195,0.4261,417982,8.434,8.59198,8.39,8.522,20899.1,0.0,1.0
2025-02-26,0.429,0.438,0.42,0.4217,170151,8.58,8.76,8.4,8.434,8507.55,0.0,1.0
2025-02-27,0.427,0.438449,0.425,0.435,115925,8.54,8.76898,8.5,8.7,5796.25,0.0,1.0
2025-02-28,0.4275,0.4339,0.4205,0.4205,175466,8.55,8.678,8.41,8.41,8773.3,0.0,1.0
2025-03-03,0.4101,0.4297,0.40925,0.4249,366256,8.202,8.594,8.185,8.498,18312.8,0.0,1.0
2025-03-04,0.4077,0.4121,0.4,0.41,441865,8.154,8.242,8.0,8.2,22093.25,0.0,1.0
2025-03-05,0.4123,0.414,0.403,0.403,111138,8.246,8.28,8.06,8.06,5556.9,0.0,1.0
2025-03-06,0.422,0.4239,0.406,0.41,723949,8.44,8.478,8.12,8.2,36197.45,0.0,1.0
2025-03-07,0.4151,0.4291,0.415,0.422,145039,8.302,8.582,8.3,8.44,7251.95,0.0,1.0
2025-03-10,0.4,0.424,0.4,0.41,638247,8.0,8.48,8.0,8.2,31912.35,0.0,1.0
2025-03-11,0.383,0.4039,0.37,0.4,645247,7.66,8.078,7.4,8.0,32262.35,0.0,1.0
2025-03-12,0.386,0.398,0.3831,0.3831,536965,7.72,7.96,7.662,7.662,26848.25,0.0,1.0
2025-03-13,0.3845,0.3918,0.38235,0.3835,405924,7.69,7.836,7.647,7.67,20296.2,0.0,1.0
2025-03-14,0.3784,0.384751,0.3772,0.38,605109,7.568,7.69502,7.544,7.6,30255.45,0.0,1.0
2025-03-17,0.36,0.3798,0.359,0.3754,590681,7.2,7.596,7.18,7.508,29534.05,0.0,1.0
2025-03-18,0.3495,0.3699,0.345,0.36,1012379,6.99,7.398,6.9,7.2,50618.95,0.0,1.0
2025-03-19,0.3584,0.365,0.3501,0.365,406748,7.168,7.3,7.002,7.3,20337.4,0.0,1.0
2025-03-20,0.3637,0.37,0.35,0.355,748144,7.274,7.4,7.0,7.1,37407.2,0.0,1.0
2025-03-21,0.3663,0.38,0.3657,0.3657,1213530,7.326,7.6,7.314,7.314,60676.5,0.0,1.0
2025-03-24,0.34,0.38,0.34,0.3569,618505,6.8,7.6,6.8,7.138,30925.25,0.0,1.0
2025-03-25,0.3531,0.3589,0.318,0.34,711339,7.062,7.178,6.36,6.8,35566.95,0.0,1.0
2025-03-26,0.3352,0.3601,0.335,0.35,479941,6.704,7.202,6.7,7.0,23997.05,0.0,1.0
2025-03-27,0.3212,0.345,0.3201,0.34,474024,6.424,6.9,6.402,6.8,23701.2,0.0,1.0
2025-03-28,0.3026,0.3385,0.2975,0.3385,862443,6.052,6.77,5.95,6.77,43122.15,0.0,1.0
2025-03-31,0.2701,0.306,0.27,0.305,897867,5.402,6.12,5.4,6.1,44893.35,0.0,1.0
2025-04-01,0.2621,0.2708,0.2613,0.27,500736,5.242,5.416,5.226,5.4,25036.8,0.0,1.0
2025-04-02,0.2538,0.261,0.2505,0.26,628557,5.076,5.22,5.01,5.2,31427.85,0.0,1.0
2025-04-03,0.2601,0.2691,0.25,0.25,815127,5.202,5.382,5.0,5.0,40756.35,0.0,1.0
2025-04-04,0.2421,0.2601,0.24,0.25,766323,4.842,5.202,4.8,5.0,38316.15,0.0,1.0
2025-04-07,0.2249,0.2425,0.22,0.2421,903566,4.498,4.85,4.4,4.842,45178.3,0.0,1.0
2025-04-08,0.2055,0.225,0.203,0.225,591090,4.11,4.5,4.06,4.5,29554.5,0.0,1.0
2025-04-09,0.199,0.2055,0.188,0.2052,1480128,3.98,4.11,3.76,4.104,74006.4,0.0,1.0
2025-04-10,0.2101,0.22,0.2,0.2,780943,4.202,4.4,4.0,4.0,39047.15,0.0,1.0
2025-04-11,0.232,0.2357,0.209,0.21,1514502,4.64,4.714,4.18,4.2,75725.1,0.0,1.0
2025-04-14,0.3145,0.339,0.2346,0.235,4977211,6.29,6.78,4.692,4.7,248860.55,0.0,1.0
2025-04-15,0.3836,0.42,0.3273,0.3289,6943586,7.672,8.4,6.546,6.578,347179.3,0.0,1.0
2025-04-16,0.3615,0.434,0.3551,0.42,2211600,7.23,8.68,7.102,8.4,110580,0.0,1.0
2025-04-17,0.2851,0.369899,0.28,0.3667,1373792,5.702,7.39798,5.6,7.334,68689.6,0.0,1.0
2025-04-21,0.2581,0.293,0.25005,0.293,579819,5.162,5.86,5.001,5.86,28990.95,0.0,1.0
2025-04-22,0.2672,0.2799,0.25,0.25,373958,5.344,5.598,5.0,5.0,18697.9,0.0,1.0
2025-04-23,0.2598,0.293,0.2535,0.2727,359365,5.196,5.86,5.07,5.454,17968.25,0.0,1.0
2025-04-24,0.26,0.273,0.2539,0.2598,677192,5.2,5.46,5.078,5.196,33859.6,0.0,1.0
2025-04-25,0.2601,0.2681,0.2543,0.2651,640659,5.202,5.362,5.086,5.302,32032.95,0.0,1.0
2025-04-28,0.256,0.26,0.251,0.26,799587,5.12,5.2,5.02,5.2,39979.35,0.0,1.0
2025-04-29,0.2585,0.271,0.255,0.2618,1021742,5.17,5.42,5.1,5.236,51087.1,0.0,1.0
2025-04-30,0.2503,0.2584,0.25,0.255,518927,5.006,5.168,5.0,5.1,25946.35,0.0,1.0
2025-05-01,0.2597,0.279,0.25,0.25,441619,5.194,5.58,5.0,5.0,22080.95,0.0,1.0
2025-05-02,0.2738,0.279,0.2682,0.27,225572,5.476,5.58,5.364,5.4,11278.6,0.0,1.0
2025-05-05,0.2558,0.289,0.2525,0.289,378118,5.116,5.78,5.05,5.78,18905.9,0.0,1.0
2025-05-06,0.252,0.2651,0.252,0.2571,167792,5.04,5.302,5.04,5.142,8389.6,0.0,1.0
2025-05-07,0.252,0.2621,0.252,0.26,208874,5.04,5.242,5.04,5.2,10443.7,0.0,1.0
2025-05-08,0.259,0.2695,0.252,0.2623,220378,5.18,5.39,5.04,5.246,11018.9,0.0,1.0
2025-05-09,0.2567,0.2659,0.253,0.26,438095,5.134,5.318,5.06,5.2,21904.75,0.0,1.0
2025-05-12,0.275,0.2763,0.2601,0.268,551158,5.5,5.526,5.202,5.36,27557.9,0.0,1.0
2025-05-13,0.2894,0.3074,0.278901,0.28,970104,5.788,6.148,5.57802,5.6,48505.2,0.0,1.0
2025-05-14,0.281,0.3033,0.28,0.299,467815,5.62,6.066,5.6,5.98,23390.75,0.0,1.0
2025-05-15,0.2881,0.297099,0.2726,0.28,404041,5.762,5.94198,5.452,5.6,20202.05,0.0,1.0
2025-05-16,0.2802,0.2904,0.2752,0.29,251590,5.604,5.808,5.504,5.8,12579.5,0.0,1.0
2025-05-19,0.2703,0.2812,0.27,0.275,209539,5.406,5.624,5.4,5.5,10476.95,0.0,1.0
2025-05-20,0.2639,0.2703,0.2608,0.2703,151985,5.278,5.406,5.216,5.406,7599.25,0.0,1.0
2025-05-21,0.2671,0.2749,0.2613,0.2613,385055,5.342,5.498,5.226,5.226,19252.75,0.0,1.0
2025-05-22,0.248,0.2661,0.245,0.261,999999,4.96,5.322,4.9,5.22,49999.95,0.0,1.0
2025-05-23,0.2469,0.251501,0.2406,0.2406,155949,4.938,5.03002,4.812,4.812,7797.45,0.0,1.0
2025-05-27,0.2529,0.257,0.2451,0.2469,283487,5.058,5.14,4.902,4.938,14174.35,0.0,1.0
2025-05-28,0.2598,0.26,0.2469,0.2509,442066,5.196,5.2,4.938,5.018,22103.3,0.0,1.0
2025-05-29,0.2461,0.265,0.245,0.2598,323170,4.922,5.3,4.9,5.196,16158.5,0.0,1.0
2025-05-30,0.247,0.2578,0.245,0.245,241786,4.94,5.156,4.9,4.9,12089.3,0.0,1.0
2025-06-02,0.25,0.25,0.245,0.25,270442,5.0,5.0,4.9,5.0,13522.1,0.0,1.0
2025-06-03,0.2456,0.25,0.245,0.25,190294,4.912,5.0,4.9,5.0,9514.7,0.0,1.0
2025-06-04,0.2472,0.25,0.245,0.25,278704,4.944,5.0,4.9,5.0,13935.2,0.0,1.0
2025-06-05,0.2626,0.27,0.244,0.244,985104,5.252,5.4,4.88,4.88,49255.2,0.0,1.0
2025-06-06,0.2557,0.2673,0.255,0.26,173645,5.114,5.346,5.1,5.2,8682.25,0.0,1.0
2025-06-09,0.2553,0.2593,0.255001,0.257,286779,5.106,5.186,5.10002,5.14,14338.95,0.0,1.0
2025-06-10,0.2638,0.2654,0.254,0.254,432625,5.276,5.308,5.08,5.08,21631.25,0.0,1.0
2025-06-11,0.265,0.265,0.26,0.26,144629,5.3,5.3,5.2,5.2,7231.45,0.0,1.0
2025-06-12,0.2634,0.27,0.26,0.265,202730,5.268,5.4,5.2,5.3,10136.5,0.0,1.0
2025-06-13,0.255,0.258699,0.25,0.25,118860,5.1,5.17398,5.0,5.0,5943,0.0,1.0
2025-06-16,0.257,0.2599,0.25,0.25,182837,5.14,5.198,5.0,5.0,9141.85,0.0,1.0
2025-06-17,0.2499,0.26,0.2471,0.26,206440,4.998,5.2,4.942,5.2,10322,0.0,1.0
2025-06-18,0.25,0.25,0.245,0.25,244067,5.0,5.0,4.9,5.0,12203.35,0.0,1.0
2025-06-20,0.2469,0.256,0.245,0.256,199184,4.938,5.12,4.9,5.12,9959.2,0.0,1.0
2025-06-23,0.2425,0.249,0.2425,0.2425,157861,4.85,4.98,4.85,4.85,7893.05,0.0,1.0
2025-06-24,0.25,0.262,0.2427,0.25,1159307,5.0,5.24,4.854,5.0,57965.35,0.0,1.0
2025-06-25,0.25,0.25,0.2422,0.247,204841,5.0,5.0,4.844,4.94,10242.05,0.0,1.0
2025-06-26,0.25,0.254999,0.2494,0.2537,508913,5.0,5.09998,4.988,5.074,25445.65,0.0,1.0
2025-06-27,0.2629,0.266,0.25,0.25,190017,5.258,5.32,5.0,5.0,9500.85,0.0,1.0
2025-06-30,0.285,0.29,0.261649,0.2629,958681,5.7,5.8,5.23298,5.258,47934.05,0.0,1.0
2025-07-01,0.273,0.2952,0.271,0.2826,565780,5.46,5.904,5.42,5.652,28289,0.0,1.0
2025-07-02,0.3173,0.325,0.2722,0.2759,741101,6.346,6.5,5.444,5.518,37055.05,0.0,1.0
2025-07-03,0.3202,0.3325,0.3007,0.3303,364422,6.404,6.65,6.014,6.606,18221.1,0.0,1.0
2025-07-07,0.3397,0.35,0.32,0.32,645415,6.794,7.0,6.4,6.4,32270.75,0.0,1.0
2025-07-08,0.3783,0.3879,0.337,0.3387,616933,7.566,7.758,6.74,6.774,30846.65,0.0,1.0
2025-07-09,0.3943,0.41499,0.38,0.38,645794,7.886,8.2998,7.6,7.6,32289.7,0.0,1.0
2025-07-10,0.3663,0.41,0.36,0.3943,522725,7.326,8.2,7.2,7.886,26136.25,0.0,1.0
2025-07-11,0.3782,0.394,0.355,0.37,1112795,7.564,7.88,7.1,7.4,55639.75,0.0,1.0
2025-07-14,0.38,0.4,0.378,0.39,917144,7.6,8.0,7.56,7.8,45857.2,0.0,1.0
2025-07-15,0.323,0.3819,0.3151,0.381,1278179,6.46,7.638,6.302,7.62,63908.95,0.0,1.0
2025-07-16,0.3292,0.33,0.31,0.3133,700728,6.584,6.6,6.2,6.266,35036.4,0.0,1.0
2025-07-17,0.3451,0.354,0.33,0.339,502871,6.902,7.08,6.6,6.78,25143.55,0.0,1.0
2025-07-18,0.344,0.3623,0.34295,0.35,359671,6.88,7.246,6.859,7.0,17983.55,0.0,1.0
2025-07-21,0.346,0.3651,0.3401,0.3586,187364,6.92,7.302,6.802,7.172,9368.2,0.0,1.0
2025-07-22,0.3686,0.3701,0.3356,0.3395,377319,7.372,7.402,6.712,6.79,18865.95,0.0,1.0
2025-07-23,0.3945,0.395,0.3812,0.3826,577464,7.89,7.9,7.624,7.652,28873.2,0.0,1.0
2025-07-24,0.3793,0.3901,0.377,0.388,591275,7.586,7.802,7.54,7.76,29563.75,0.0,1.0
2025-07-25,0.39295,0.395,0.3793,0.39,912382,7.859,7.9,7.586,7.8,45619.1,0.0,1.0
2025-07-28,0.3836,0.3978,0.38,0.3963,221643,7.672,7.956,7.6,7.926,11082.15,0.0,1.0
2025-07-29,0.3817,0.3843,0.379,0.3843,205496,7.634,7.686,7.58,7.686,10274.8,0.0,1.0
2025-07-30,0.3803,0.3898,0.38,0.38,259401,7.606,7.796,7.6,7.6,12970.05,0.0,1.0
2025-07-31,0.355,0.385,0.3501,0.385,714554,7.1,7.7,7.002,7.7,35727.7,0.0,1.0
2025-08-01,0.3441,0.3621,0.336,0.35,265176,6.882,7.242,6.72,7.0,13258.8,0.0,1.0
2025-08-04,0.36365,0.3644,0.346,0.3516,75978,7.273,7.288,6.92,7.032,3798.9,0.0,1.0
2025-08-05,0.3426,0.375,0.338,0.375,250708,6.852,7.5,6.76,7.5,12535.4,0.0,1.0
2025-08-06,0.3517,0.36,0.34,0.345,270246,7.034,7.2,6.8,6.9,13512.3,0.0,1.0
2025-08-07,0.3505,0.3721,0.3505,0.36,272218,7.01,7.442,7.01,7.2,13610.9,0.0,1.0
2025-08-08,0.3519,0.3569,0.3402,0.3465,147218,7.038,7.138,6.804,6.93,7360.9,0.0,1.0
2025-08-11,0.34,0.3641,0.338,0.36,401145,6.8,7.282,6.76,7.2,20057.25,0.0,1.0
2025-08-12,0.3514,0.36,0.3403,0.36,175153,7.028,7.2,6.806,7.2,8757.65,0.0,1.0
2025-08-13,0.3499,0.35585,0.335,0.335,239668,6.998,7.117,6.7,6.7,11983.4,0.0,1.0
2025-08-14,0.35,0.379,0.35,0.379,238901,7.0,7.58,7.0,7.58,11945.05,0.0,1.0
2025-08-15,0.3593,0.36,0.352,0.352,226472,7.186,7.2,7.04,7.04,11323.6,0.0,1.0
2025-08-18,0.3579,0.372,0.3579,0.36,117667,7.158,7.44,7.158,7.2,5883.35,0.0,1.0
2025-08-19,0.3444,0.3579,0.3379,0.355,361922,6.888,7.158,6.758,7.1,18096.1,0.0,1.0
2025-08-20,0.335,0.3579,0.335,0.3508,144636,6.7,7.158,6.7,7.016,7231.8,0.0,1.0
2025-08-21,0.3324,0.3438,0.329,0.34,147377,6.648,6.876,6.58,6.8,7368.85,0.0,1.0
2025-08-22,0.3575,0.3575,0.3318,0.3318,117376,7.15,7.15,6.636,6.636,5868.8,0.0,1.0
2025-08-25,0.3586,0.3774,0.3503,0.3585,261722,7.172,7.548,7.006,7.17,13086.1,0.0,1.0
2025-08-26,0.375,0.375,0.3404,0.35,134453,7.5,7.5,6.808,7.0,6722.65,0.0,1.0
2025-08-27,0.3702,0.375,0.3685,0.3695,146235,7.404,7.5,7.37,7.39,7311.75,0.0,1.0
2025-08-28,0.3737,0.376,0.3571,0.376,225351,7.474,7.52,7.142,7.52,11267.55,0.0,1.0
2025-08-29,0.3751,0.376,0.3621,0.3716,240669,7.502,7.52,7.242,7.432,12033.45,0.0,1.0
2025-09-02,0.351,0.37,0.3452,0.37,144190,7.02,7.4,6.904,7.4,7209.5,0.0,1.0
2025-09-03,0.3586,0.37,0.35,0.35,132007,7.172,7.4,7.0,7.0,6600.35,0.0,1.0
2025-09-04,0.3501,0.3549,0.3459,0.3505,131997,7.002,7.098,6.918,7.01,6599.85,0.0,1.0
2025-09-05,0.3494,0.368,0.341,0.363,179903,6.988,7.36,6.82,7.26,8995.15,0.0,1.0
2025-09-08,0.3507,0.359,0.3469,0.3562,363941,7.014,7.18,6.938,7.124,18197.05,0.0,1.0
2025-09-09,0.3481,0.3503,0.34595,0.35,261021,6.962,7.006,6.919,7.0,13051.05,0.0,1.0
2025-09-10,0.34815,0.36,0.3412,0.36,181328,6.963,7.2,6.824,7.2,9066.4,0.0,1.0
2025-09-11,0.3372,0.3569,0.33,0.351,309010,6.744,7.138,6.6,7.02,15450.5,0.0,1.0
2025-09-12,0.3326,0.35,0.3252,0.34,344170,6.652,7.0,6.504,6.8,17208.5,0.0,1.0
2025-09-15,0.32399,0.3303,0.3169,0.33,387305,6.4798,6.606,6.338,6.6,19365.25,0.0,1.0
2025-09-16,0.3271,0.3325,0.324,0.3244,759947,6.542,6.65,6.48,6.488,37997.35,0.0,1.0
2025-09-17,0.33,0.3316,0.3294,0.33,582562,6.6,6.632,6.588,6.6,29128.1,0.0,1.0
2025-09-18,0.3288,0.33,0.32,0.32,479532,6.576,6.6,6.4,6.4,23976.6,0.0,1.0
2025-09-19,0.325,0.33,0.325,0.3288,395125,6.5,6.6,6.5,6.576,19756.25,0.0,1.0
2025-09-22,0.3377,0.34999,0.3329,0.333,442977,6.754,6.9998,6.658,6.66,22148.85,0.0,1.0
2025-09-23,0.3687,0.375,0.3376,0.34,671273,7.374,7.5,6.752,6.8,33563.65,0.0,1.0
2025-09-24,0.3444,0.37,0.343,0.37,387471,6.888,7.4,6.86,7.4,19373.55,0.0,1.0
2025-09-25,0.3312,0.3447,0.331,0.3447,245138,6.624,6.894,6.62,6.894,12256.9,0.0,1.0
2025-09-26,0.3101,0.3548,0.31,0.3548,475152,6.202,7.096,6.2,7.096,23757.6,0.0,1.0
2025-09-29,0.2965,0.3198,0.29,0.3165,770752,5.93,6.396,5.8,6.33,38537.6,0.0,1.0
2025-09-30,0.3003,0.31,0.298,0.298,486652,6.006,6.2,5.96,5.96,24332.6,0.0,1.0
2025-10-01,0.29955,0.3022,0.29,0.301,428610,5.991,6.044,5.8,6.02,21430.5,0.0,1.0
2025-10-02,0.3,0.325,0.298,0.3143,1192016,6.0,6.5,5.96,6.286,59600.8,0.0,1.0
2025-10-03,0.3,0.32,0.299,0.319,1567067,6.0,6.4,5.98,6.38,78353.35,0.0,1.0
2025-10-06,6.07,6.27,5.69,5.69,46710,6.07,6.27,5.69,5.69,46710,0.0,0.05
2025-10-07,5.85,6.14,5.78,6.14,59111,5.85,6.14,5.78,6.14,59111,0.0,1.0
2025-10-08,5.32,5.81,5.25,5.81,60070,5.32,5.81,5.25,5.81,60070,0.0,1.0
2025-10-09,5.15,5.5,5.09,5.4,45397,5.15,5.5,5.09,5.4,45397,0.0,1.0
2025-10-10,4.45,5.12,4.42,5.12,56640,4.45,5.12,4.42,5.12,56640,0.0,1.0
2025-10-13,4.47,4.6,4.43,4.57,32484,4.47,4.6,4.43,4.57,32484,0.0,1.0
2025-10-14,4.42,4.49,4.26,4.44,34148,4.42,4.49,4.26,4.44,34148,0.0,1.0
2025-10-15,4.53,4.7,4.34,4.4,19620,4.53,4.7,4.34,4.4,19620,0.0,1.0
2025-10-16,4.62,4.7752,4.57,4.59,19285,4.62,4.7752,4.57,4.59,19285,0.0,1.0
2025-10-17,4.25,4.6,4.25,4.57,25452,4.25,4.6,4.25,4.57,25452,0.0,1.0
2025-10-20,4.365,4.365,4.21,4.25,30819,4.365,4.365,4.21,4.25,30819,0.0,1.0
2025-10-21,4.18,4.42,4.12,4.37,17757,4.18,4.42,4.12,4.37,17757,0.0,1.0
2025-10-22,3.67,4.175,3.67,4.14,60414,3.67,4.175,3.67,4.14,60414,0.0,1.0
2025-10-23,3.91,3.99,3.68,3.68,34846,3.91,3.99,3.68,3.68,34846,0.0,1.0
2025-10-24,3.9,3.92,3.83,3.92,29804,3.9,3.92,3.83,3.92,29804,0.0,1.0
2025-10-27,3.83,3.9,3.76,3.9,18581,3.83,3.9,3.76,3.9,18581,0.0,1.0
2025-10-28,3.74,3.83,3.72,3.82,7421,3.74,3.83,3.72,3.82,7421,0.0,1.0
2025-10-29,3.82,4.1131,3.72,3.72,26649,3.82,4.1131,3.72,3.72,26649,0.0,1.0
2025-10-30,3.66,4.15,3.65,4.15,12994,3.66,4.15,3.65,4.15,12994,0.0,1.0
2025-10-31,3.99,4.01,3.65,3.66,19402,3.99,4.01,3.65,3.66,19402,0.0,1.0
2025-11-03,3.77,4.0,3.74,4.0,11995,3.77,4.0,3.74,4.0,11995,0.0,1.0
2025-11-04,3.7247,3.85,3.6517,3.75,12650,3.7247,3.85,3.6517,3.75,12650,0.0,1.0
2025-11-05,3.69,3.74,3.67,3.74,21001,3.69,3.74,3.67,3.74,21001,0.0,1.0
2025-11-06,3.725,3.915,3.68,3.68,11012,3.725,3.915,3.68,3.68,11012,0.0,1.0
2025-11-07,3.85,3.92,3.7,3.75,31386,3.85,3.92,3.7,3.75,31386,0.0,1.0
2025-11-10,4.08,4.08,3.925,3.94,38788,4.08,4.08,3.925,3.94,38788,0.0,1.0
2025-11-11,4.01,4.21,3.9069,4.1,13787,4.01,4.21,3.9069,4.1,13787,0.0,1.0
2025-11-12,3.85,4.05,3.85,4.01,6572,3.85,4.05,3.85,4.01,6572,0.0,1.0
2025-11-13,3.67,4.005,3.64,4.005,20948,3.67,4.005,3.64,4.005,20948,0.0,1.0
2025-11-14,3.67,3.865,3.55,3.61,35140,3.67,3.865,3.55,3.61,35140,0.0,1.0
2025-11-17,3.73,4.3,3.68,3.68,32694,3.73,4.3,3.68,3.68,32694,0.0,1.0
2025-11-18,3.8099,3.87,3.66,3.66,10664,3.8099,3.87,3.66,3.66,10664,0.0,1.0
2025-11-19,3.69,3.76,3.69,3.76,3793,3.69,3.76,3.69,3.76,3793,0.0,1.0
2025-11-20,3.94,4.105,3.75,3.835,31810,3.94,4.105,3.75,3.835,31810,0.0,1.0
2025-11-21,3.875,3.97,3.84,3.8948,13918,3.875,3.97,3.84,3.8948,13918,0.0,1.0
2025-11-24,3.7,3.95,3.7,3.85,13896,3.7,3.95,3.7,3.85,13896,0.0,1.0
2025-11-25,3.73,4.0465,3.69,3.69,6537,3.73,4.0465,3.69,3.69,6537,0.0,1.0
2025-11-26,3.96,4.005,3.838,4.005,25602,3.96,4.005,3.838,4.005,25602,0.0,1.0