date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-03,15.05,16.0,14.56,15.0,51943,376.25,400.0,364.0,375.0,2077.72,0.0,1.0
2020-11-04,14.6,16.0,14.6,15.5,85641,365.0,400.0,365.0,387.5,3425.64,0.0,1.0
2020-11-05,15.0,15.5,14.368,15.02,72696,375.0,387.5,359.2,375.5,2907.84,0.0,1.0
2020-11-06,15.22,15.76,15.0,15.08,47098,380.5,394.0,375.0,377.0,1883.92,0.0,1.0
2020-11-09,15.15,15.49,15.0,15.49,42220,378.75,387.25,375.0,387.25,1688.8,0.0,1.0
2020-11-10,15.16,15.495,15.0,15.06,19906,379.0,387.375,375.0,376.5,796.24,0.0,1.0
2020-11-11,16.5,16.5,15.25,15.37,142531,412.5,412.5,381.25,384.25,5701.24,0.0,1.0
2020-11-12,16.675,17.0,15.8,16.08,32547,416.875,425.0,395.0,402.0,1301.88,0.0,1.0
2020-11-13,16.71,17.82,16.55,17.0,58858,417.75,445.5,413.75,425.0,2354.32,0.0,1.0
2020-11-16,16.775,17.29,16.23,16.9607,57165,419.375,432.25,405.75,424.0175,2286.6,0.0,1.0
2020-11-17,16.39,16.8,16.1501,16.71,60000,409.75,420.0,403.7525,417.75,2400,0.0,1.0
2020-11-18,16.6,16.895,16.3321,16.61,81842,415.0,422.375,408.3025,415.25,3273.68,0.0,1.0
2020-11-19,15.98,16.5,15.86,16.5,27174,399.5,412.5,396.5,412.5,1086.96,0.0,1.0
2020-11-20,16.13,16.33,15.77,16.03,5642,403.25,408.25,394.25,400.75,225.68,0.0,1.0
2020-11-23,16.84,17.99,16.19,16.64,168205,421.0,449.75,404.75,416.0,6728.2,0.0,1.0
2020-11-24,16.11,17.37,16.04,17.37,52356,402.75,434.25,401.0,434.25,2094.24,0.0,1.0
2020-11-25,15.9,17.2199,15.75,16.68,55073,397.5,430.4975,393.75,417.0,2202.92,0.0,1.0
2020-11-27,15.85,16.61,15.75,16.09,25286,396.25,415.25,393.75,402.25,1011.44,0.0,1.0
2020-11-30,15.31,16.7166,15.15,16.47,19479,382.75,417.915,378.75,411.75,779.16,0.0,1.0
2020-12-01,14.68,15.9655,14.2796,15.4,43149,367.0,399.1375,356.99,385.0,1725.96,0.0,1.0
2020-12-02,14.5,15.49,14.37,14.47,13252,362.5,387.25,359.25,361.75,530.08,0.0,1.0
2020-12-03,14.38,14.595,14.2101,14.49,8420,359.5,364.875,355.2525,362.25,336.8,0.0,1.0
2020-12-04,14.26,14.6133,14.23,14.4,5226,356.5,365.3325,355.75,360.0,209.04,0.0,1.0
2020-12-07,14.6,14.89,14.35,14.37,35292,365.0,372.25,358.75,359.25,1411.68,0.0,1.0
2020-12-08,14.25,14.62,14.24,14.416,28001,356.25,365.5,356.0,360.4,1120.04,0.0,1.0
2020-12-09,14.3,14.64,14.3,14.53,6547,357.5,366.0,357.5,363.25,261.88,0.0,1.0
2020-12-10,14.2,14.49,13.98,14.41,12343,355.0,362.25,349.5,360.25,493.72,0.0,1.0
2020-12-11,14.09,14.95,13.77,14.26,25811,352.25,373.75,344.25,356.5,1032.44,0.0,1.0
2020-12-14,13.55,14.65,13.4,14.65,24618,338.75,366.25,335.0,366.25,984.72,0.0,1.0
2020-12-15,14.98,15.62,13.5,13.5,53774,374.5,390.5,337.5,337.5,2150.96,0.0,1.0
2020-12-16,14.07,14.8694,14.06,14.84,22823,351.75,371.735,351.5,371.0,912.92,0.0,1.0
2020-12-17,13.81,14.335,13.5901,14.15,13499,345.25,358.375,339.7525,353.75,539.96,0.0,1.0
2020-12-18,13.93,14.39,13.43,13.56,13557,348.25,359.75,335.75,339.0,542.28,0.0,1.0
2020-12-21,14.15,15.0,13.67,14.02,9782,353.75,375.0,341.75,350.5,391.28,0.0,1.0
2020-12-22,13.8,14.832,13.76,13.89,17854,345.0,370.8,344.0,347.25,714.16,0.0,1.0
2020-12-23,13.92,14.19,13.6,13.81,13957,348.0,354.75,340.0,345.25,558.28,0.0,1.0
2020-12-24,13.77,13.9567,13.53,13.71,6447,344.25,348.9175,338.25,342.75,257.88,0.0,1.0
2020-12-28,13.66,14.1414,13.51,13.71,12697,341.5,353.535,337.75,342.75,507.88,0.0,1.0
2020-12-29,13.0,13.93,11.57,13.825,72492,325.0,348.25,289.25,345.625,2899.68,0.0,1.0
2020-12-30,13.25,13.61,12.62,12.93,19010,331.25,340.25,315.5,323.25,760.4,0.0,1.0
2020-12-31,12.51,13.25,12.5,13.0,14596,312.75,331.25,312.5,325.0,583.84,0.0,1.0
2021-01-04,13.0,13.3,12.6,12.9129,26717,325.0,332.5,315.0,322.8225,1068.68,0.0,1.0
2021-01-05,12.925,13.26,12.5001,12.86,9682,323.125,331.5,312.5025,321.5,387.28,0.0,1.0
2021-01-06,12.99,13.6,12.51,13.0,19916,324.75,340.0,312.75,325.0,796.64,0.0,1.0
2021-01-07,13.12,13.441,12.95,12.95,10677,328.0,336.025,323.75,323.75,427.08,0.0,1.0
2021-01-08,13.0,13.24,12.75,13.2,7465,325.0,331.0,318.75,330.0,298.6,0.0,1.0
2021-01-11,13.04,13.37,12.7001,12.71,25283,326.0,334.25,317.5025,317.75,1011.32,0.0,1.0
2021-01-12,13.2499,13.25,12.84,13.1,15418,331.2475,331.25,321.0,327.5,616.72,0.0,1.0
2021-01-13,13.19,13.3746,12.8,12.84,19267,329.75,334.365,320.0,321.0,770.68,0.0,1.0
2021-01-14,12.8,13.39,12.6637,13.37,18411,320.0,334.75,316.5925,334.25,736.44,0.0,1.0
2021-01-15,12.52,12.8,12.5,12.8,14362,313.0,320.0,312.5,320.0,574.48,0.0,1.0
2021-01-19,12.85,13.31,12.75,12.85,82044,321.25,332.75,318.75,321.25,3281.76,0.0,1.0
2021-01-20,12.29,13.1868,12.29,13.0,18637,307.25,329.67,307.25,325.0,745.48,0.0,1.0
2021-01-21,12.1985,13.2,12.16,12.5,25315,304.9625,330.0,304.0,312.5,1012.6,0.0,1.0
2021-01-22,12.27,12.6315,12.13,12.22,3381,306.75,315.7875,303.25,305.5,135.24,0.0,1.0
2021-01-25,12.6,12.92,12.35,12.66,9677,315.0,323.0,308.75,316.5,387.08,0.0,1.0
2021-01-26,12.82,13.0665,12.51,13.0665,6488,320.5,326.6625,312.75,326.6625,259.52,0.0,1.0
2021-01-27,12.91,13.18,12.51,12.61,7184,322.75,329.5,312.75,315.25,287.36,0.0,1.0
2021-01-28,12.4,12.92,12.4,12.63,12987,310.0,323.0,310.0,315.75,519.48,0.0,1.0
2021-01-29,12.39,12.96,12.3,12.61,7229,309.75,324.0,307.5,315.25,289.16,0.0,1.0
2021-02-01,12.49,12.49,12.0,12.36,7795,312.25,312.25,300.0,309.0,311.8,0.0,1.0
2021-02-02,12.13,12.78,12.13,12.5,9047,303.25,319.5,303.25,312.5,361.88,0.0,1.0
2021-02-03,12.24,12.46,12.1,12.24,5960,306.0,311.5,302.5,306.0,238.4,0.0,1.0
2021-02-04,12.28,12.5,12.2,12.5,4632,307.0,312.5,305.0,312.5,185.28,0.0,1.0
2021-02-05,12.35,12.5,12.1527,12.47,4241,308.75,312.5,303.8175,311.75,169.64,0.0,1.0
2021-02-08,12.36,12.47,12.26,12.28,9939,309.0,311.75,306.5,307.0,397.56,0.0,1.0
2021-02-09,12.4,13.14,12.21,13.14,17043,310.0,328.5,305.25,328.5,681.72,0.0,1.0
2021-02-10,12.32,12.56,12.2,12.38,5530,308.0,314.0,305.0,309.5,221.2,0.0,1.0
2021-02-11,12.278,12.43,12.08,12.43,15549,306.95,310.75,302.0,310.75,621.96,0.0,1.0
2021-02-12,11.99,12.51,11.94,12.43,17218,299.75,312.75,298.5,310.75,688.72,0.0,1.0
2021-02-16,12.1,12.23,11.853,12.17,10538,302.5,305.75,296.325,304.25,421.52,0.0,1.0
2021-02-17,12.25,12.5,11.8,12.05,9246,306.25,312.5,295.0,301.25,369.84,0.0,1.0
2021-02-18,12.1,12.24,11.9,12.21,17571,302.5,306.0,297.5,305.25,702.84,0.0,1.0
2021-02-19,12.17,12.63,12.05,12.19,6942,304.25,315.75,301.25,304.75,277.68,0.0,1.0
2021-02-22,12.4,13.0,12.16,12.17,48245,310.0,325.0,304.0,304.25,1929.8,0.0,1.0
2021-02-23,11.82,12.1975,11.61,12.09,14063,295.5,304.9375,290.25,302.25,562.52,0.0,1.0
2021-02-24,11.65,12.25,11.65,11.94,21856,291.25,306.25,291.25,298.5,874.24,0.0,1.0
2021-02-25,11.78,12.3,11.61,12.11,28172,294.5,307.5,290.25,302.75,1126.88,0.0,1.0
2021-02-26,10.39,11.64,10.03,11.61,77862,259.75,291.0,250.75,290.25,3114.48,0.0,1.0
2021-03-01,10.98,11.2472,10.55,10.55,74815,274.5,281.18,263.75,263.75,2992.6,0.0,1.0
2021-03-02,10.33,11.175,10.31,11.0,35906,258.25,279.375,257.75,275.0,1436.24,0.0,1.0
2021-03-03,10.12,10.69,9.84,10.69,12353,253.0,267.25,246.0,267.25,494.12,0.0,1.0
2021-03-04,9.59,9.9,9.2,9.9,28284,239.75,247.5,230.0,247.5,1131.36,0.0,1.0
2021-03-05,9.25,9.95,9.02,9.6,19180,231.25,248.75,225.5,240.0,767.2,0.0,1.0
2021-03-08,9.73,10.11,9.5,10.01,6365,243.25,252.75,237.5,250.25,254.6,0.0,1.0
2021-03-09,9.99,10.11,9.6844,9.75,4282,249.75,252.75,242.11,243.75,171.28,0.0,1.0
2021-03-10,10.12,10.19,10.12,10.12,6774,253.0,254.75,253.0,253.0,270.96,0.0,1.0
2021-03-11,9.75,10.2345,9.65,10.12,16168,243.75,255.8625,241.25,253.0,646.72,0.0,1.0
2021-03-12,9.44,9.96,9.08,9.955,11466,236.0,249.0,227.0,248.875,458.64,0.0,1.0
2021-03-15,8.91,9.79,8.76,9.6,67537,222.75,244.75,219.0,240.0,2701.48,0.0,1.0
2021-03-16,8.31,9.0862,8.31,8.71,112473,207.75,227.155,207.75,217.75,4498.92,0.0,1.0
2021-03-17,8.0,8.72,8.0,8.16,55329,200.0,218.0,200.0,204.0,2213.16,0.0,1.0
2021-03-18,7.75,8.15,7.64,8.0,66155,193.75,203.75,191.0,200.0,2646.2,0.0,1.0
2021-03-19,7.07,7.9,6.91,7.8,133047,176.75,197.5,172.75,195.0,5321.88,0.0,1.0
2021-03-22,7.25,7.6799,7.0768,7.11,55434,181.25,191.9975,176.92,177.75,2217.36,0.0,1.0
2021-03-23,7.03,7.32,6.89,7.25,40336,175.75,183.0,172.25,181.25,1613.44,0.0,1.0
2021-03-24,6.61,7.08,6.57,7.04,62952,165.25,177.0,164.25,176.0,2518.08,0.0,1.0
2021-03-25,6.39,6.69,6.29,6.58,28157,159.75,167.25,157.25,164.5,1126.28,0.0,1.0
2021-03-26,6.23,6.54,6.23,6.48,31715,155.75,163.5,155.75,162.0,1268.6,0.0,1.0
2021-03-29,6.5,6.61,6.3292,6.59,23690,162.5,165.25,158.23,164.75,947.6,0.0,1.0
2021-03-30,6.15,6.618,6.02,6.618,45580,153.75,165.45,150.5,165.45,1823.2,0.0,1.0
2021-03-31,6.075,6.195,6.05,6.1,62555,151.875,154.875,151.25,152.5,2502.2,0.0,1.0
2021-04-01,6.04,6.23,5.91,6.1,56019,151.0,155.75,147.75,152.5,2240.76,0.0,1.0
2021-04-05,6.04,6.1831,5.93,6.0,71222,151.0,154.5775,148.25,150.0,2848.88,0.0,1.0
2021-04-06,6.0,6.07,5.77,6.07,58205,150.0,151.75,144.25,151.75,2328.2,0.0,1.0
2021-04-07,5.95,6.0674,5.86,5.95,35491,148.75,151.685,146.5,148.75,1419.64,0.0,1.0
2021-04-08,5.85,6.0,5.81,5.89,14456,146.25,150.0,145.25,147.25,578.24,0.0,1.0
2021-04-09,6.28,6.5399,5.91,5.96,169167,157.0,163.4975,147.75,149.0,6766.68,0.0,1.0
2021-04-12,6.0,6.5045,5.91,6.4,66662,150.0,162.6125,147.75,160.0,2666.48,0.0,1.0
2021-04-13,5.97,6.119,5.9,5.95,20851,149.25,152.975,147.5,148.75,834.04,0.0,1.0
2021-04-14,6.08,6.208,5.9533,5.99,17591,152.0,155.2,148.8325,149.75,703.64,0.0,1.0
2021-04-15,6.12,6.49,6.1,6.1,104056,153.0,162.25,152.5,152.5,4162.24,0.0,1.0
2021-04-16,5.92,6.295,5.58,6.18,169395,148.0,157.375,139.5,154.5,6775.8,0.0,1.0
2021-04-19,5.78,6.04,5.76,5.83,37502,144.5,151.0,144.0,145.75,1500.08,0.0,1.0
2021-04-20,5.7,5.91,5.62,5.76,19743,142.5,147.75,140.5,144.0,789.72,0.0,1.0
2021-04-21,5.85,6.0,5.59,5.74,24210,146.25,150.0,139.75,143.5,968.4,0.0,1.0
2021-04-22,5.96,6.18,5.85,5.86,34914,149.0,154.5,146.25,146.5,1396.56,0.0,1.0
2021-04-23,6.0,6.0,5.9,5.97,18548,150.0,150.0,147.5,149.25,741.92,0.0,1.0
2021-04-26,5.92,6.07,5.72,6.07,93565,148.0,151.75,143.0,151.75,3742.6,0.0,1.0
2021-04-27,5.91,6.05,5.8601,6.03,19685,147.75,151.25,146.5025,150.75,787.4,0.0,1.0
2021-04-28,5.95,6.04,5.87,5.94,10708,148.75,151.0,146.75,148.5,428.32,0.0,1.0
2021-04-29,5.89,6.05,5.8138,6.02,15180,147.25,151.25,145.345,150.5,607.2,0.0,1.0
2021-04-30,5.72,5.94,5.63,5.8901,29136,143.0,148.5,140.75,147.2525,1165.44,0.0,1.0
2021-05-03,5.62,5.7618,5.6,5.69,15081,140.5,144.045,140.0,142.25,603.24,0.0,1.0
2021-05-04,5.5,5.84,5.46,5.63,169130,137.5,146.0,136.5,140.75,6765.2,0.0,1.0
2021-05-05,5.48,5.54,5.4,5.48,37791,137.0,138.5,135.0,137.0,1511.64,0.0,1.0
2021-05-06,5.49,5.6198,5.37,5.51,35747,137.25,140.495,134.25,137.75,1429.88,0.0,1.0
2021-05-07,5.39,5.55,5.31,5.51,49006,134.75,138.75,132.75,137.75,1960.24,0.0,1.0
2021-05-10,5.325,5.5557,5.2,5.45,27483,133.125,138.8925,130.0,136.25,1099.32,0.0,1.0
2021-05-11,5.195,5.25,5.03,5.25,63204,129.875,131.25,125.75,131.25,2528.16,0.0,1.0
2021-05-12,5.03,5.23,5.01,5.23,66631,125.75,130.75,125.25,130.75,2665.24,0.0,1.0
2021-05-13,4.93,5.33,4.93,5.261,34179,123.25,133.25,123.25,131.525,1367.16,0.0,1.0
2021-05-14,4.86,5.05,4.8,5.05,70813,121.5,126.25,120.0,126.25,2832.52,0.0,1.0
2021-05-17,4.81,5.0,4.73,4.86,53825,120.25,125.0,118.25,121.5,2153,0.0,1.0
2021-05-18,4.83,5.11,4.75,4.78,221876,120.75,127.75,118.75,119.5,8875.04,0.0,1.0
2021-05-19,4.91,4.94,4.81,4.9,116673,122.75,123.5,120.25,122.5,4666.92,0.0,1.0
2021-05-20,4.96,5.04,4.9,4.9,103603,124.0,126.0,122.5,122.5,4144.12,0.0,1.0
2021-05-21,4.96,5.03,4.92,5.03,148369,124.0,125.75,123.0,125.75,5934.76,0.0,1.0
2021-05-24,4.95,5.1,4.86,5.01,128589,123.75,127.5,121.5,125.25,5143.56,0.0,1.0
2021-05-25,4.93,5.09,4.85,4.99,65734,123.25,127.25,121.25,124.75,2629.36,0.0,1.0
2021-05-26,4.87,4.9899,4.8,4.95,166345,121.75,124.7475,120.0,123.75,6653.8,0.0,1.0
2021-05-27,4.89,4.99,4.81,4.88,144704,122.25,124.75,120.25,122.0,5788.16,0.0,1.0
2021-05-28,5.31,5.31,4.88,4.95,125312,132.75,132.75,122.0,123.75,5012.48,0.0,1.0
2021-06-01,5.08,5.71,4.91,5.51,196252,127.0,142.75,122.75,137.75,7850.08,0.0,1.0
2021-06-02,4.89,5.0938,4.8,5.09,229764,122.25,127.345,120.0,127.25,9190.56,0.0,1.0
2021-06-03,4.63,4.926,4.5017,4.81,374172,115.75,123.15,112.5425,120.25,14966.88,0.0,1.0
2021-06-04,4.88,4.88,4.64,4.64,233319,122.0,122.0,116.0,116.0,9332.76,0.0,1.0
2021-06-07,4.96,5.05,4.77,4.88,172762,124.0,126.25,119.25,122.0,6910.48,0.0,1.0
2021-06-08,5.0,5.1,4.86,4.96,129007,125.0,127.5,121.5,124.0,5160.28,0.0,1.0
2021-06-09,5.0,5.102,4.95,5.05,98997,125.0,127.55,123.75,126.25,3959.88,0.0,1.0
2021-06-10,8.0,16.41,5.0,5.03,14364410,200.0,410.25,125.0,125.75,574576.4,0.0,1.0
2021-06-11,5.61,7.8,5.53,6.965,8889381,140.25,195.0,138.25,174.125,355575.24,0.0,1.0
2021-06-14,5.61,5.95,5.35,5.75,2988413,140.25,148.75,133.75,143.75,119536.52,0.0,1.0
2021-06-15,5.245,5.61,5.17,5.54,1023154,131.125,140.25,129.25,138.5,40926.16,0.0,1.0
2021-06-16,5.77,6.5,5.1414,5.15,21799047,144.25,162.5,128.535,128.75,871961.88,0.0,1.0
2021-06-17,5.37,6.0,5.19,5.53,4325464,134.25,150.0,129.75,138.25,173018.56,0.0,1.0
2021-06-18,5.08,5.24,4.95,5.18,1323612,127.0,131.0,123.75,129.5,52944.48,0.0,1.0
2021-06-21,4.87,5.16,4.76,5.13,871924,121.75,129.0,119.0,128.25,34876.96,0.0,1.0
2021-06-22,4.74,5.04,4.58,4.89,971169,118.5,126.0,114.5,122.25,38846.76,0.0,1.0
2021-06-23,4.95,5.05,4.63,4.69,3987562,123.75,126.25,115.75,117.25,159502.48,0.0,1.0
2021-06-24,5.25,5.35,5.0,5.1,1257831,131.25,133.75,125.0,127.5,50313.24,0.0,1.0
2021-06-25,5.25,5.54,5.14,5.4,875237,131.25,138.5,128.5,135.0,35009.48,0.0,1.0
2021-06-28,5.42,5.76,5.21,5.34,1008051,135.5,144.0,130.25,133.5,40322.04,0.0,1.0
2021-06-29,5.48,5.79,5.38,5.54,949196,137.0,144.75,134.5,138.5,37967.84,0.0,1.0
2021-06-30,5.06,5.47,5.06,5.4145,618777,126.5,136.75,126.5,135.3625,24751.08,0.0,1.0
2021-07-01,5.0,5.25,4.86,5.12,719051,125.0,131.25,121.5,128.0,28762.04,0.0,1.0
2021-07-02,5.0,5.15,4.94,5.03,275759,125.0,128.75,123.5,125.75,11030.36,0.0,1.0
2021-07-06,4.64,5.07,4.6,4.97,672639,116.0,126.75,115.0,124.25,26905.56,0.0,1.0
2021-07-07,4.49,4.7,4.4682,4.7,345150,112.25,117.5,111.705,117.5,13806,0.0,1.0
2021-07-08,4.5,4.78,4.26,4.37,583794,112.5,119.5,106.5,109.25,23351.76,0.0,1.0
2021-07-09,4.75,4.78,4.45,4.52,249529,118.75,119.5,111.25,113.0,9981.16,0.0,1.0
2021-07-12,4.52,4.77,4.5,4.6198,226296,113.0,119.25,112.5,115.495,9051.84,0.0,1.0
2021-07-13,4.35,4.63,4.32,4.45,412294,108.75,115.75,108.0,111.25,16491.76,0.0,1.0
2021-07-14,4.22,4.4901,4.21,4.39,215776,105.5,112.2525,105.25,109.75,8631.04,0.0,1.0
2021-07-15,4.27,4.27,4.06,4.21,433735,106.75,106.75,101.5,105.25,17349.4,0.0,1.0
2021-07-16,4.16,4.44,4.08,4.26,597290,104.0,111.0,102.0,106.5,23891.6,0.0,1.0
2021-07-19,4.32,4.39,4.03,4.1,318047,108.0,109.75,100.75,102.5,12721.88,0.0,1.0
2021-07-20,4.44,4.52,4.24,4.33,148042,111.0,113.0,106.0,108.25,5921.68,0.0,1.0
2021-07-21,4.49,4.6799,4.4005,4.5,511882,112.25,116.9975,110.0125,112.5,20475.28,0.0,1.0
2021-07-22,4.46,4.54,4.3622,4.54,141626,111.5,113.5,109.055,113.5,5665.04,0.0,1.0
2021-07-23,4.4,4.55,4.2806,4.48,182696,110.0,113.75,107.015,112.0,7307.84,0.0,1.0
2021-07-26,4.4,4.5,4.3249,4.39,74763,110.0,112.5,108.1225,109.75,2990.52,0.0,1.0
2021-07-27,4.24,4.41,4.1412,4.34,108327,106.0,110.25,103.53,108.5,4333.08,0.0,1.0
2021-07-28,4.46,4.49,4.2,4.31,108169,111.5,112.25,105.0,107.75,4326.76,0.0,1.0
2021-07-29,4.36,4.48,4.29,4.44,61136,109.0,112.0,107.25,111.0,2445.44,0.0,1.0
2021-07-30,4.29,4.35,4.27,4.32,33080,107.25,108.75,106.75,108.0,1323.2,0.0,1.0
2021-08-02,4.39,4.52,4.31,4.33,98109,109.75,113.0,107.75,108.25,3924.36,0.0,1.0
2021-08-03,4.28,4.5049,4.27,4.46,69259,107.0,112.6225,106.75,111.5,2770.36,0.0,1.0
2021-08-04,4.37,4.45,4.2,4.2,109184,109.25,111.25,105.0,105.0,4367.36,0.0,1.0
2021-08-05,4.42,4.48,4.35,4.44,50215,110.5,112.0,108.75,111.0,2008.6,0.0,1.0
2021-08-06,4.5,4.6,4.35,4.35,114860,112.5,115.0,108.75,108.75,4594.4,0.0,1.0
2021-08-09,4.44,4.75,4.24,4.51,272137,111.0,118.75,106.0,112.75,10885.48,0.0,1.0
2021-08-10,4.36,4.6399,4.28,4.46,1002192,109.0,115.9975,107.0,111.5,40087.68,0.0,1.0
2021-08-11,4.35,4.68,4.28,4.32,1264196,108.75,117.0,107.0,108.0,50567.84,0.0,1.0
2021-08-12,4.25,4.36,4.16,4.32,164779,106.25,109.0,104.0,108.0,6591.16,0.0,1.0
2021-08-13,4.14,4.32,4.08,4.29,188728,103.5,108.0,102.0,107.25,7549.12,0.0,1.0
2021-08-16,3.98,4.16,3.97,4.09,288440,99.5,104.0,99.25,102.25,11537.6,0.0,1.0
2021-08-17,3.87,3.93,3.8,3.9,266084,96.75,98.25,95.0,97.5,10643.36,0.0,1.0
2021-08-18,3.89,4.08,3.82,4.03,414655,97.25,102.0,95.5,100.75,16586.2,0.0,1.0
2021-08-19,3.88,3.96,3.8571,3.92,74810,97.0,99.0,96.4275,98.0,2992.4,0.0,1.0
2021-08-20,4.09,4.21,3.85,3.95,192769,102.25,105.25,96.25,98.75,7710.76,0.0,1.0
2021-08-23,4.4,4.4,4.14,4.15,188322,110.0,110.0,103.5,103.75,7532.88,0.0,1.0
2021-08-24,4.47,4.57,4.33,4.42,119259,111.75,114.25,108.25,110.5,4770.36,0.0,1.0
2021-08-25,4.43,4.47,4.3931,4.47,46831,110.75,111.75,109.8275,111.75,1873.24,0.0,1.0
2021-08-26,4.28,4.5499,4.27,4.44,105647,107.0,113.7475,106.75,111.0,4225.88,0.0,1.0
2021-08-27,4.35,4.4,4.24,4.29,86862,108.75,110.0,106.0,107.25,3474.48,0.0,1.0
2021-08-30,4.4,4.55,4.34,4.36,158918,110.0,113.75,108.5,109.0,6356.72,0.0,1.0
2021-08-31,4.45,4.52,4.35,4.42,43494,111.25,113.0,108.75,110.5,1739.76,0.0,1.0
2021-09-01,4.5,4.5299,4.42,4.46,61002,112.5,113.2475,110.5,111.5,2440.08,0.0,1.0
2021-09-02,4.49,4.57,4.47,4.5,118808,112.25,114.25,111.75,112.5,4752.32,0.0,1.0
2021-09-03,4.41,4.53,4.34,4.53,55931,110.25,113.25,108.5,113.25,2237.24,0.0,1.0
2021-09-07,4.44,4.495,4.39,4.39,38973,111.0,112.375,109.75,109.75,1558.92,0.0,1.0
2021-09-08,4.33,4.48,4.27,4.46,42086,108.25,112.0,106.75,111.5,1683.44,0.0,1.0
2021-09-09,4.4,4.475,4.35,4.41,30765,110.0,111.875,108.75,110.25,1230.6,0.0,1.0
2021-09-10,4.4,4.48,4.34,4.37,51530,110.0,112.0,108.5,109.25,2061.2,0.0,1.0
2021-09-13,4.3,4.5,4.29,4.4,124594,107.5,112.5,107.25,110.0,4983.76,0.0,1.0
2021-09-14,4.25,4.35,4.17,4.33,49528,106.25,108.75,104.25,108.25,1981.12,0.0,1.0
2021-09-15,4.19,4.35,4.11,4.21,34036,104.75,108.75,102.75,105.25,1361.44,0.0,1.0
2021-09-16,4.22,4.27,4.14,4.22,73911,105.5,106.75,103.5,105.5,2956.44,0.0,1.0
2021-09-17,4.03,4.29,4.01,4.17,251107,100.75,107.25,100.25,104.25,10044.28,0.0,1.0
2021-09-20,3.91,4.135,3.88,3.99,85605,97.75,103.375,97.0,99.75,3424.2,0.0,1.0
2021-09-21,3.87,3.9777,3.81,3.91,77123,96.75,99.4425,95.25,97.75,3084.92,0.0,1.0
2021-09-22,3.87,3.93,3.82,3.9299,78853,96.75,98.25,95.5,98.2475,3154.12,0.0,1.0
2021-09-23,3.85,3.915,3.8,3.88,61192,96.25,97.875,95.0,97.0,2447.68,0.0,1.0
2021-09-24,3.85,3.92,3.82,3.85,43713,96.25,98.0,95.5,96.25,1748.52,0.0,1.0
2021-09-27,3.78,3.9152,3.68,3.83,225336,94.5,97.88,92.0,95.75,9013.44,0.0,1.0
2021-09-28,3.67,3.8725,3.55,3.76,117948,91.75,96.8125,88.75,94.0,4717.92,0.0,1.0
2021-09-29,3.62,3.7,3.6,3.7,61691,90.5,92.5,90.0,92.5,2467.64,0.0,1.0
2021-09-30,3.59,3.69,3.56,3.69,105451,89.75,92.25,89.0,92.25,4218.04,0.0,1.0
2021-10-01,3.52,3.59,3.51,3.58,113850,88.0,89.75,87.75,89.5,4554,0.0,1.0
2021-10-04,3.38,3.5799,3.38,3.55,118659,84.5,89.4975,84.5,88.75,4746.36,0.0,1.0
2021-10-05,3.42,3.48,3.36,3.42,73193,85.5,87.0,84.0,85.5,2927.72,0.0,1.0
2021-10-06,3.39,3.42,3.34,3.4,57479,84.75,85.5,83.5,85.0,2299.16,0.0,1.0
2021-10-07,3.38,3.41,3.35,3.41,149285,84.5,85.25,83.75,85.25,5971.4,0.0,1.0
2021-10-08,3.38,3.4,3.34,3.4,57821,84.5,85.0,83.5,85.0,2312.84,0.0,1.0
2021-10-11,3.44,3.4488,3.36,3.36,67155,86.0,86.22,84.0,84.0,2686.2,0.0,1.0
2021-10-12,3.51,3.5684,3.41,3.41,383399,87.75,89.21,85.25,85.25,15335.96,0.0,1.0
2021-10-13,3.45,3.67,3.43,3.52,503174,86.25,91.75,85.75,88.0,20126.96,0.0,1.0
2021-10-14,3.45,3.4802,3.4007,3.46,59078,86.25,87.005,85.0175,86.5,2363.12,0.0,1.0
2021-10-15,3.42,3.46,3.41,3.46,94328,85.5,86.5,85.25,86.5,3773.12,0.0,1.0
2021-10-18,3.41,3.455,3.4,3.42,60631,85.25,86.375,85.0,85.5,2425.24,0.0,1.0
2021-10-19,3.43,3.44,3.36,3.42,165103,85.75,86.0,84.0,85.5,6604.12,0.0,1.0
2021-10-20,3.55,3.55,3.42,3.43,106736,88.75,88.75,85.5,85.75,4269.44,0.0,1.0
2021-10-21,3.51,3.61,3.46,3.56,88080,87.75,90.25,86.5,89.0,3523.2,0.0,1.0
2021-10-22,3.4,3.5,3.36,3.5,111067,85.0,87.5,84.0,87.5,4442.68,0.0,1.0
2021-10-25,3.38,3.4,3.35,3.38,53786,84.5,85.0,83.75,84.5,2151.44,0.0,1.0
2021-10-26,3.38,3.41,3.26,3.41,123667,84.5,85.25,81.5,85.25,4946.68,0.0,1.0
2021-10-27,3.31,3.38,3.28,3.34,91898,82.75,84.5,82.0,83.5,3675.92,0.0,1.0
2021-10-28,3.34,3.35,3.28,3.28,74656,83.5,83.75,82.0,82.0,2986.24,0.0,1.0
2021-10-29,3.3,3.36,3.29,3.35,31186,82.5,84.0,82.25,83.75,1247.44,0.0,1.0
2021-11-01,3.37,3.42,3.28,3.29,76654,84.25,85.5,82.0,82.25,3066.16,0.0,1.0
2021-11-02,3.44,3.47,3.3,3.41,171965,86.0,86.75,82.5,85.25,6878.6,0.0,1.0
2021-11-03,3.39,3.43,3.34,3.41,165213,84.75,85.75,83.5,85.25,6608.52,0.0,1.0
2021-11-04,3.41,3.55,3.35,3.52,418156,85.25,88.75,83.75,88.0,16726.24,0.0,1.0
2021-11-05,3.34,3.45,3.3,3.44,138919,83.5,86.25,82.5,86.0,5556.76,0.0,1.0
2021-11-08,3.35,3.47,3.32,3.35,224436,83.75,86.75,83.0,83.75,8977.44,0.0,1.0
2021-11-09,3.5,3.5999,3.45,3.46,421447,87.5,89.9975,86.25,86.5,16857.88,0.0,1.0
2021-11-10,3.58,3.6599,3.47,3.58,335076,89.5,91.4975,86.75,89.5,13403.04,0.0,1.0
2021-11-11,3.55,3.66,3.47,3.53,271575,88.75,91.5,86.75,88.25,10863,0.0,1.0
2021-11-12,3.55,3.6273,3.52,3.58,217778,88.75,90.6825,88.0,89.5,8711.12,0.0,1.0
2021-11-15,3.51,3.56,3.46,3.53,211193,87.75,89.0,86.5,88.25,8447.72,0.0,1.0
2021-11-16,3.23,3.54,3.16,3.51,409374,80.75,88.5,79.0,87.75,16374.96,0.0,1.0
2021-11-17,3.05,3.2277,2.94,3.2,432136,76.25,80.6925,73.5,80.0,17285.44,0.0,1.0
2021-11-18,2.97,3.06,2.94,3.02,119250,74.25,76.5,73.5,75.5,4770,0.0,1.0
2021-11-19,3.0,3.07,2.9,2.95,115812,75.0,76.75,72.5,73.75,4632.48,0.0,1.0
2021-11-22,2.98,3.1,2.9,3.1,121575,74.5,77.5,72.5,77.5,4863,0.0,1.0
2021-11-23,2.89,2.96,2.85,2.96,165558,72.25,74.0,71.25,74.0,6622.32,0.0,1.0
2021-11-24,3.07,3.08,2.84,2.86,124098,76.75,77.0,71.0,71.5,4963.92,0.0,1.0
2021-11-26,2.98,3.03,2.96,3.02,43329,74.5,75.75,74.0,75.5,1733.16,0.0,1.0
2021-11-29,2.84,2.97,2.82,2.96,163325,71.0,74.25,70.5,74.0,6533,0.0,1.0
2021-11-30,2.82,2.9598,2.77,2.83,178181,70.5,73.995,69.25,70.75,7127.24,0.0,1.0
2021-12-01,2.64,2.96,2.63,2.83,144962,66.0,74.0,65.75,70.75,5798.48,0.0,1.0
2021-12-02,2.45,2.61,2.22,2.61,279622,61.25,65.25,55.5,65.25,11184.88,0.0,1.0
2021-12-03,2.4,2.6,2.39,2.5,129645,60.0,65.0,59.75,62.5,5185.8,0.0,1.0
2021-12-06,2.51,2.57,2.4,2.52,175138,62.75,64.25,60.0,63.0,7005.52,0.0,1.0
2021-12-07,2.67,2.7286,2.5,2.5,208718,66.75,68.215,62.5,62.5,8348.72,0.0,1.0
2021-12-08,2.7,2.75,2.62,2.66,111715,67.5,68.75,65.5,66.5,4468.6,0.0,1.0
2021-12-09,2.55,2.6976,2.55,2.68,105006,63.75,67.44,63.75,67.0,4200.24,0.0,1.0
2021-12-10,2.48,2.63,2.47,2.63,92914,62.0,65.75,61.75,65.75,3716.56,0.0,1.0
2021-12-13,2.44,2.54,2.4001,2.47,113571,61.0,63.5,60.0025,61.75,4542.84,0.0,1.0
2021-12-14,2.35,2.4999,2.35,2.4999,86764,58.75,62.4975,58.75,62.4975,3470.56,0.0,1.0
2021-12-15,2.38,2.47,2.33,2.35,84466,59.5,61.75,58.25,58.75,3378.64,0.0,1.0
2021-12-16,2.3,2.505,2.3,2.44,132566,57.5,62.625,57.5,61.0,5302.64,0.0,1.0
2021-12-17,2.82,2.98,2.29,2.3,925856,70.5,74.5,57.25,57.5,37034.24,0.0,1.0
2021-12-20,2.865,3.01,2.69,2.69,535726,71.625,75.25,67.25,67.25,21429.04,0.0,1.0
2021-12-21,3.0,3.1,2.87,2.92,287508,75.0,77.5,71.75,73.0,11500.32,0.0,1.0
2021-12-22,3.22,3.25,2.92,2.97,212181,80.5,81.25,73.0,74.25,8487.24,0.0,1.0
2021-12-23,3.29,3.35,3.14,3.27,237060,82.25,83.75,78.5,81.75,9482.4,0.0,1.0
2021-12-27,3.36,3.49,3.13,3.44,561492,84.0,87.25,78.25,86.0,22459.68,0.0,1.0
2021-12-28,3.45,3.53,3.32,3.4,187345,86.25,88.25,83.0,85.0,7493.8,0.0,1.0
2021-12-29,3.3,3.42,3.2,3.42,147306,82.5,85.5,80.0,85.5,5892.24,0.0,1.0
2021-12-30,3.28,3.33,3.24,3.27,122610,82.0,83.25,81.0,81.75,4904.4,0.0,1.0
2021-12-31,3.03,3.3,3.0,3.3,166509,75.75,82.5,75.0,82.5,6660.36,0.0,1.0
2022-01-03,3.24,3.29,3.0444,3.05,83304,81.0,82.25,76.11,76.25,3332.16,0.0,1.0
2022-01-04,3.31,3.33,3.1745,3.24,61203,82.75,83.25,79.3625,81.0,2448.12,0.0,1.0
2022-01-05,3.02,3.3255,3.02,3.29,64941,75.5,83.1375,75.5,82.25,2597.64,0.0,1.0
2022-01-06,2.89,3.1128,2.85,3.06,92842,72.25,77.82,71.25,76.5,3713.68,0.0,1.0
2022-01-07,2.935,2.9799,2.76,2.93,96611,73.375,74.4975,69.0,73.25,3864.44,0.0,1.0
2022-01-10,2.81,2.86,2.68,2.77,46226,70.25,71.5,67.0,69.25,1849.04,0.0,1.0
2022-01-11,2.77,2.85,2.72,2.79,203419,69.25,71.25,68.0,69.75,8136.76,0.0,1.0
2022-01-12,2.65,2.865,2.61,2.79,46223,66.25,71.625,65.25,69.75,1848.92,0.0,1.0
2022-01-13,2.51,2.7,2.4685,2.69,91040,62.75,67.5,61.7125,67.25,3641.6,0.0,1.0
2022-01-14,2.42,2.59,2.33,2.59,197064,60.5,64.75,58.25,64.75,7882.56,0.0,1.0
2022-01-18,2.4,2.4821,2.32,2.4,131038,60.0,62.0525,58.0,60.0,5241.52,0.0,1.0
2022-01-19,2.39,2.43,2.32,2.4,80328,59.75,60.75,58.0,60.0,3213.12,0.0,1.0
2022-01-20,2.32,2.46,2.3,2.45,164389,58.0,61.5,57.5,61.25,6575.56,0.0,1.0
2022-01-21,2.12,2.37,2.1,2.3,201641,53.0,59.25,52.5,57.5,8065.64,0.0,1.0
2022-01-24,2.25,2.2937,2.01,2.09,161830,56.25,57.3425,50.25,52.25,6473.2,0.0,1.0
2022-01-25,2.2,2.3299,2.11,2.2,71627,55.0,58.2475,52.75,55.0,2865.08,0.0,1.0
2022-01-26,2.24,2.4,2.17,2.28,57466,56.0,60.0,54.25,57.0,2298.64,0.0,1.0
2022-01-27,2.27,2.35,2.15,2.28,70562,56.75,58.75,53.75,57.0,2822.48,0.0,1.0
2022-01-28,2.27,2.29,2.2,2.27,40754,56.75,57.25,55.0,56.75,1630.16,0.0,1.0
2022-01-31,2.4,2.4998,2.29,2.29,41847,60.0,62.495,57.25,57.25,1673.88,0.0,1.0
2022-02-01,2.48,2.59,2.39,2.47,84038,62.0,64.75,59.75,61.75,3361.52,0.0,1.0
2022-02-02,2.37,2.55,2.33,2.46,47250,59.25,63.75,58.25,61.5,1890,0.0,1.0
2022-02-03,2.3,2.6,2.28,2.4,50534,57.5,65.0,57.0,60.0,2021.36,0.0,1.0
2022-02-04,2.26,2.3799,2.24,2.33,37533,56.5,59.4975,56.0,58.25,1501.32,0.0,1.0
2022-02-07,2.275,2.35,2.25,2.31,6858,56.875,58.75,56.25,57.75,274.32,0.0,1.0
2022-02-08,2.27,2.31,2.2,2.3,62495,56.75,57.75,55.0,57.5,2499.8,0.0,1.0
2022-02-09,2.33,2.4,2.22,2.2838,25242,58.25,60.0,55.5,57.095,1009.68,0.0,1.0
2022-02-10,2.12,2.3399,2.12,2.33,128058,53.0,58.4975,53.0,58.25,5122.32,0.0,1.0
2022-02-11,2.1,2.19,2.02,2.14,97358,52.5,54.75,50.5,53.5,3894.32,0.0,1.0
2022-02-14,2.07,2.19,2.04,2.19,50649,51.75,54.75,51.0,54.75,2025.96,0.0,1.0
2022-02-15,2.11,2.13,2.06,2.09,67592,52.75,53.25,51.5,52.25,2703.68,0.0,1.0
2022-02-16,2.1,2.16,2.05,2.08,36123,52.5,54.0,51.25,52.0,1444.92,0.0,1.0
2022-02-17,1.985,2.1343,1.98,2.07,54275,49.625,53.3575,49.5,51.75,2171,0.0,1.0
2022-02-18,1.88,1.99,1.8,1.95,110690,47.0,49.75,45.0,48.75,4427.6,0.0,1.0
2022-02-22,2.0,2.09,1.84,1.9,47452,50.0,52.25,46.0,47.5,1898.08,0.0,1.0
2022-02-23,1.94,2.14,1.91,2.14,37191,48.5,53.5,47.75,53.5,1487.64,0.0,1.0
2022-02-24,1.92,1.96,1.81,1.82,87894,48.0,49.0,45.25,45.5,3515.76,0.0,1.0
2022-02-25,1.93,1.97,1.86,1.95,52881,48.25,49.25,46.5,48.75,2115.24,0.0,1.0
2022-02-28,1.85,1.93,1.83,1.9,56860,46.25,48.25,45.75,47.5,2274.4,0.0,1.0
2022-03-01,1.84,1.8701,1.801,1.87,49423,46.0,46.7525,45.025,46.75,1976.92,0.0,1.0
2022-03-02,1.82,2.16,1.71,1.84,82752,45.5,54.0,42.75,46.0,3310.08,0.0,1.0
2022-03-03,1.79,1.81,1.739,1.81,35783,44.75,45.25,43.475,45.25,1431.32,0.0,1.0
2022-03-04,1.78,1.79,1.73,1.754,23932,44.5,44.75,43.25,43.85,957.28,0.0,1.0
2022-03-07,1.72,1.86,1.7,1.8,44153,43.0,46.5,42.5,45.0,1766.12,0.0,1.0
2022-03-08,1.87,1.89,1.67,1.71,84385,46.75,47.25,41.75,42.75,3375.4,0.0,1.0
2022-03-09,2.01,2.07,1.84,1.84,137774,50.25,51.75,46.0,46.0,5510.96,0.0,1.0
2022-03-10,2.0,2.0355,1.95,1.99,54722,50.0,50.8875,48.75,49.75,2188.88,0.0,1.0
2022-03-11,1.97,2.03,1.91,2.0,90447,49.25,50.75,47.75,50.0,3617.88,0.0,1.0
2022-03-14,1.79,1.97,1.79,1.97,75993,44.75,49.25,44.75,49.25,3039.72,0.0,1.0
2022-03-15,1.83,1.8499,1.79,1.84,24861,45.75,46.2475,44.75,46.0,994.44,0.0,1.0
2022-03-16,2.01,2.03,1.83,1.83,80862,50.25,50.75,45.75,45.75,3234.48,0.0,1.0
2022-03-17,2.15,2.16,1.99,2.0,59852,53.75,54.0,49.75,50.0,2394.08,0.0,1.0
2022-03-18,2.22,2.32,2.11,2.15,49400,55.5,58.0,52.75,53.75,1976,0.0,1.0
2022-03-21,2.06,2.2358,2.06,2.2,38953,51.5,55.895,51.5,55.0,1558.12,0.0,1.0
2022-03-22,2.19,2.19,2.07,2.07,73722,54.75,54.75,51.75,51.75,2948.88,0.0,1.0
2022-03-23,2.34,2.45,2.16,2.21,214632,58.5,61.25,54.0,55.25,8585.28,0.0,1.0
2022-03-24,2.47,2.47,2.29,2.35,61349,61.75,61.75,57.25,58.75,2453.96,0.0,1.0
2022-03-25,2.35,2.48,2.26,2.48,48622,58.75,62.0,56.5,62.0,1944.88,0.0,1.0
2022-03-28,2.38,2.49,2.3485,2.35,62880,59.5,62.25,58.7125,58.75,2515.2,0.0,1.0
2022-03-29,2.41,2.45,2.37,2.39,25160,60.25,61.25,59.25,59.75,1006.4,0.0,1.0
2022-03-30,2.37,2.4699,2.3401,2.45,25744,59.25,61.7475,58.5025,61.25,1029.76,0.0,1.0
2022-03-31,2.2,2.39,2.2,2.39,74864,55.0,59.75,55.0,59.75,2994.56,0.0,1.0
2022-04-01,2.3,2.35,2.2,2.2,21737,57.5,58.75,55.0,55.0,869.48,0.0,1.0
2022-04-04,2.54,2.5799,2.2957,2.3,182858,63.5,64.4975,57.3925,57.5,7314.32,0.0,1.0
2022-04-05,2.59,2.65,2.5,2.55,92030,64.75,66.25,62.5,63.75,3681.2,0.0,1.0
2022-04-06,2.51,2.59,2.4136,2.58,92136,62.75,64.75,60.34,64.5,3685.44,0.0,1.0
2022-04-07,2.55,2.62,2.4574,2.4574,43415,63.75,65.5,61.435,61.435,1736.6,0.0,1.0
2022-04-08,2.66,2.7,2.0,2.0,108789,66.5,67.5,50.0,50.0,4351.56,0.0,1.0
2022-04-11,2.69,2.7,2.5,2.55,94557,67.25,67.5,62.5,63.75,3782.28,0.0,1.0
2022-04-12,2.74,2.8,2.551,2.6323,80571,68.5,70.0,63.775,65.8075,3222.84,0.0,1.0
2022-04-13,2.56,2.78,2.55,2.78,48604,64.0,69.5,63.75,69.5,1944.16,0.0,1.0
2022-04-14,2.51,2.6,2.4534,2.6,15968,62.75,65.0,61.335,65.0,638.72,0.0,1.0
2022-04-18,2.17,2.46,2.17,2.4591,78650,54.25,61.5,54.25,61.4775,3146,0.0,1.0
2022-04-19,2.2,2.2889,2.14,2.14,34878,55.0,57.2225,53.5,53.5,1395.12,0.0,1.0
2022-04-20,2.12,2.23,2.1,2.23,50752,53.0,55.75,52.5,55.75,2030.08,0.0,1.0
2022-04-21,2.0,2.17,2.0,2.16,51641,50.0,54.25,50.0,54.0,2065.64,0.0,1.0
2022-04-22,1.95,2.0744,1.88,2.0744,38093,48.75,51.86,47.0,51.86,1523.72,0.0,1.0
2022-04-25,1.89,1.95,1.88,1.91,31482,47.25,48.75,47.0,47.75,1259.28,0.0,1.0
2022-04-26,1.74,1.93,1.7201,1.9,70437,43.5,48.25,43.0025,47.5,2817.48,0.0,1.0
2022-04-27,1.67,1.75,1.67,1.69,41974,41.75,43.75,41.75,42.25,1678.96,0.0,1.0
2022-04-28,1.67,2.01,1.574,1.9,104715,41.75,50.25,39.35,47.5,4188.6,0.0,1.0
2022-04-29,1.68,1.8071,1.68,1.7,51613,42.0,45.1775,42.0,42.5,2064.52,0.0,1.0
2022-05-02,1.67,1.7,1.66,1.7,31518,41.75,42.5,41.5,42.5,1260.72,0.0,1.0
2022-05-03,1.68,1.815,1.67,1.749,53116,42.0,45.375,41.75,43.725,2124.64,0.0,1.0
2022-05-04,1.69,1.82,1.67,1.82,51433,42.25,45.5,41.75,45.5,2057.32,0.0,1.0
2022-05-05,1.6,1.71,1.59,1.69,44246,40.0,42.75,39.75,42.25,1769.84,0.0,1.0
2022-05-06,1.51,1.612,1.49,1.6,66922,37.75,40.3,37.25,40.0,2676.88,0.0,1.0
2022-05-09,1.44,1.5024,1.43,1.48,33868,36.0,37.56,35.75,37.0,1354.72,0.0,1.0
2022-05-10,1.44,1.4899,1.42,1.42,43455,36.0,37.2475,35.5,35.5,1738.2,0.0,1.0
2022-05-11,1.43,1.51,1.4,1.48,79939,35.75,37.75,35.0,37.0,3197.56,0.0,1.0
2022-05-12,1.39,1.44,1.36,1.43,58025,34.75,36.0,34.0,35.75,2321,0.0,1.0
2022-05-13,1.42,1.44,1.36,1.44,222621,35.5,36.0,34.0,36.0,8904.84,0.0,1.0
2022-05-16,1.39,1.42,1.39,1.42,58828,34.75,35.5,34.75,35.5,2353.12,0.0,1.0
2022-05-17,1.4,1.4,1.36,1.4,68172,35.0,35.0,34.0,35.0,2726.88,0.0,1.0
2022-05-18,1.39,1.42,1.38,1.42,58514,34.75,35.5,34.5,35.5,2340.56,0.0,1.0
2022-05-19,1.39,1.41,1.36,1.41,52444,34.75,35.25,34.0,35.25,2097.76,0.0,1.0
2022-05-20,1.39,1.4442,1.37,1.4442,11652,34.75,36.105,34.25,36.105,466.08,0.0,1.0
2022-05-23,1.35,1.4099,1.34,1.4001,120607,33.75,35.2475,33.5,35.0025,4824.28,0.0,1.0
2022-05-24,1.22,1.35,1.17,1.34,47996,30.5,33.75,29.25,33.5,1919.84,0.0,1.0
2022-05-25,1.29,1.305,1.27,1.2994,71839,32.25,32.625,31.75,32.485,2873.56,0.0,1.0
2022-05-26,1.3,1.41,1.2556,1.31,207175,32.5,35.25,31.39,32.75,8287,0.0,1.0
2022-05-27,1.32,1.33,1.29,1.292,53376,33.0,33.25,32.25,32.3,2135.04,0.0,1.0
2022-05-31,1.31,1.34,1.31,1.34,45920,32.75,33.5,32.75,33.5,1836.8,0.0,1.0
2022-06-01,1.3,1.35,1.27,1.35,69571,32.5,33.75,31.75,33.75,2782.84,0.0,1.0
2022-06-02,1.45,1.45,1.3,1.34,57617,36.25,36.25,32.5,33.5,2304.68,0.0,1.0
2022-06-03,1.96,2.1,1.36,1.48,1930092,49.0,52.5,34.0,37.0,77203.68,0.0,1.0
2022-06-06,2.29,2.39,1.86,2.0,890623,57.25,59.75,46.5,50.0,35624.92,0.0,1.0
2022-06-07,2.19,2.32,2.1,2.24,279643,54.75,58.0,52.5,56.0,11185.72,0.0,1.0
2022-06-08,2.1,2.26,2.08,2.26,149115,52.5,56.5,52.0,56.5,5964.6,0.0,1.0
2022-06-09,2.35,2.36,2.07,2.08,188035,58.75,59.0,51.75,52.0,7521.4,0.0,1.0
2022-06-10,2.19,2.35,2.18,2.35,86165,54.75,58.75,54.5,58.75,3446.6,0.0,1.0
2022-06-13,1.98,2.24,1.95,2.24,137446,49.5,56.0,48.75,56.0,5497.84,0.0,1.0
2022-06-14,1.81,2.0489,1.75,1.98,87316,45.25,51.2225,43.75,49.5,3492.64,0.0,1.0
2022-06-15,1.75,1.8299,1.7237,1.8,60853,43.75,45.7475,43.0925,45.0,2434.12,0.0,1.0
2022-06-16,1.73,1.7502,1.7,1.75,31864,43.25,43.755,42.5,43.75,1274.56,0.0,1.0
2022-06-17,1.74,1.765,1.67,1.75,52533,43.5,44.125,41.75,43.75,2101.32,0.0,1.0
2022-06-21,1.78,1.84,1.78,1.84,32182,44.5,46.0,44.5,46.0,1287.28,0.0,1.0
2022-06-22,1.65,1.71,1.61,1.71,30056,41.25,42.75,40.25,42.75,1202.24,0.0,1.0
2022-06-23,1.75,1.93,1.65,1.65,20785,43.75,48.25,41.25,41.25,831.4,0.0,1.0
2022-06-24,1.75,1.78,1.71,1.78,61653,43.75,44.5,42.75,44.5,2466.12,0.0,1.0
2022-06-27,1.84,1.85,1.78,1.79,54215,46.0,46.25,44.5,44.75,2168.6,0.0,1.0
2022-06-28,1.8,1.9,1.79,1.875,21610,45.0,47.5,44.75,46.875,864.4,0.0,1.0
2022-06-29,1.84,1.87,1.83,1.83,25696,46.0,46.75,45.75,45.75,1027.84,0.0,1.0
2022-06-30,1.73,1.9,1.7,1.865,30637,43.25,47.5,42.5,46.625,1225.48,0.0,1.0
2022-07-01,1.7,1.84,1.69,1.73,15077,42.5,46.0,42.25,43.25,603.08,0.0,1.0
2022-07-05,1.73,1.745,1.66,1.66,25651,43.25,43.625,41.5,41.5,1026.04,0.0,1.0
2022-07-06,1.92,1.98,1.75,1.75,103690,48.0,49.5,43.75,43.75,4147.6,0.0,1.0
2022-07-07,1.96,1.98,1.9256,1.98,44547,49.0,49.5,48.14,49.5,1781.88,0.0,1.0
2022-07-08,1.91,1.96,1.87,1.96,25825,47.75,49.0,46.75,49.0,1033,0.0,1.0
2022-07-11,1.91,2.0,1.87,1.98,23761,47.75,50.0,46.75,49.5,950.44,0.0,1.0
2022-07-12,1.82,1.9,1.72,1.9,49189,45.5,47.5,43.0,47.5,1967.56,0.0,1.0
2022-07-13,1.84,1.8599,1.8,1.84,42969,46.0,46.4975,45.0,46.0,1718.76,0.0,1.0
2022-07-14,1.79,1.81,1.755,1.8,31359,44.75,45.25,43.875,45.0,1254.36,0.0,1.0
2022-07-15,1.76,1.8,1.75,1.79,17603,44.0,45.0,43.75,44.75,704.12,0.0,1.0
2022-07-18,1.69,1.8947,1.67,1.86,39113,42.25,47.3675,41.75,46.5,1564.52,0.0,1.0
2022-07-19,1.66,1.7,1.6,1.6901,83012,41.5,42.5,40.0,42.2525,3320.48,0.0,1.0
2022-07-20,1.72,1.7699,1.59,1.672,67909,43.0,44.2475,39.75,41.8,2716.36,0.0,1.0
2022-07-21,1.71,1.76,1.68,1.76,17306,42.75,44.0,42.0,44.0,692.24,0.0,1.0
2022-07-22,1.67,1.7379,1.62,1.7379,10924,41.75,43.4475,40.5,43.4475,436.96,0.0,1.0
2022-07-25,1.665,1.7,1.61,1.7,24552,41.625,42.5,40.25,42.5,982.08,0.0,1.0
2022-07-26,1.59,1.63,1.57,1.63,38578,39.75,40.75,39.25,40.75,1543.12,0.0,1.0
2022-07-27,1.68,1.68,1.59,1.6,23372,42.0,42.0,39.75,40.0,934.88,0.0,1.0
2022-07-28,1.67,1.7,1.6,1.61,25153,41.75,42.5,40.0,40.25,1006.12,0.0,1.0
2022-07-29,1.61,1.66,1.6001,1.6001,20098,40.25,41.5,40.0025,40.0025,803.92,0.0,1.0
2022-08-01,1.69,1.74,1.5899,1.62,65318,42.25,43.5,39.7475,40.5,2612.72,0.0,1.0
2022-08-02,1.71,1.78,1.67,1.67,53062,42.75,44.5,41.75,41.75,2122.48,0.0,1.0
2022-08-03,1.72,1.78,1.65,1.73,26166,43.0,44.5,41.25,43.25,1046.64,0.0,1.0
2022-08-04,1.91,1.939,1.75,1.76,98737,47.75,48.475,43.75,44.0,3949.48,0.0,1.0
2022-08-05,2.09,2.13,1.875,1.875,74383,52.25,53.25,46.875,46.875,2975.32,0.0,1.0
2022-08-08,1.99,2.09,1.98,2.09,66848,49.75,52.25,49.5,52.25,2673.92,0.0,1.0
2022-08-09,1.98,2.06,1.9,1.95,67597,49.5,51.5,47.5,48.75,2703.88,0.0,1.0
2022-08-10,2.035,2.08,1.96,2.04,46010,50.875,52.0,49.0,51.0,1840.4,0.0,1.0
2022-08-11,2.14,2.2,1.98,2.064,139251,53.5,55.0,49.5,51.6,5570.04,0.0,1.0
2022-08-12,2.16,2.2,2.08,2.14,23929,54.0,55.0,52.0,53.5,957.16,0.0,1.0
2022-08-15,2.15,2.21,2.15,2.2,23954,53.75,55.25,53.75,55.0,958.16,0.0,1.0
2022-08-16,2.15,2.28,2.04,2.28,53765,53.75,57.0,51.0,57.0,2150.6,0.0,1.0
2022-08-17,2.1,2.2499,1.93,2.23,77806,52.5,56.2475,48.25,55.75,3112.24,0.0,1.0
2022-08-18,2.13,2.22,1.96,2.06,52821,53.25,55.5,49.0,51.5,2112.84,0.0,1.0
2022-08-19,2.0,2.142,1.91,1.98,70619,50.0,53.55,47.75,49.5,2824.76,0.0,1.0
2022-08-22,1.99,2.1016,1.95,2.05,21498,49.75,52.54,48.75,51.25,859.92,0.0,1.0
2022-08-23,1.9914,2.02,1.95,1.99,24089,49.785,50.5,48.75,49.75,963.56,0.0,1.0
2022-08-24,2.28,2.36,2.0,2.015,64896,57.0,59.0,50.0,50.375,2595.84,0.0,1.0
2022-08-25,2.24,2.34,2.13,2.1545,38699,56.0,58.5,53.25,53.8625,1547.96,0.0,1.0
2022-08-26,2.51,2.54,2.15,2.255,172664,62.75,63.5,53.75,56.375,6906.56,0.0,1.0
2022-08-29,2.43,2.65,2.31,2.65,200817,60.75,66.25,57.75,66.25,8032.68,0.0,1.0
2022-08-30,2.28,2.44,2.2,2.44,53335,57.0,61.0,55.0,61.0,2133.4,0.0,1.0
2022-08-31,2.15,2.58,2.11,2.58,65089,53.75,64.5,52.75,64.5,2603.56,0.0,1.0
2022-09-01,2.28,2.3,2.16,2.24,40110,57.0,57.5,54.0,56.0,1604.4,0.0,1.0
2022-09-02,2.47,2.5,2.1,2.25,71720,61.75,62.5,52.5,56.25,2868.8,0.0,1.0
2022-09-06,2.42,2.58,2.31,2.33,41807,60.5,64.5,57.75,58.25,1672.28,0.0,1.0
2022-09-07,2.6,2.65,2.415,2.46,90891,65.0,66.25,60.375,61.5,3635.64,0.0,1.0
2022-09-08,2.58,2.64,2.52,2.52,34474,64.5,66.0,63.0,63.0,1378.96,0.0,1.0
2022-09-09,2.6,2.7,2.538,2.55,60273,65.0,67.5,63.45,63.75,2410.92,0.0,1.0
2022-09-12,2.54,2.6599,2.44,2.59,42389,63.5,66.4975,61.0,64.75,1695.56,0.0,1.0
2022-09-13,2.4,2.5264,2.39,2.45,68403,60.0,63.16,59.75,61.25,2736.12,0.0,1.0
2022-09-14,2.3,2.56,2.27,2.36,76738,57.5,64.0,56.75,59.0,3069.52,0.0,1.0
2022-09-15,2.44,2.55,2.2,2.2,91925,61.0,63.75,55.0,55.0,3677,0.0,1.0
2022-09-16,2.31,2.4099,2.2,2.31,77470,57.75,60.2475,55.0,57.75,3098.8,0.0,1.0
2022-09-19,2.07,2.27,2.02,2.27,148691,51.75,56.75,50.5,56.75,5947.64,0.0,1.0
2022-09-20,2.01,2.06,1.97,2.05,48406,50.25,51.5,49.25,51.25,1936.24,0.0,1.0
2022-09-21,1.95,2.0083,1.885,2.0083,56331,48.75,50.2075,47.125,50.2075,2253.24,0.0,1.0
2022-09-22,1.92,1.9591,1.76,1.76,27226,48.0,48.9775,44.0,44.0,1089.04,0.0,1.0
2022-09-23,2.0,2.0138,1.78,1.87,44923,50.0,50.345,44.5,46.75,1796.92,0.0,1.0
2022-09-26,1.94,1.9799,1.9,1.94,36522,48.5,49.4975,47.5,48.5,1460.88,0.0,1.0
2022-09-27,1.98,2.03,1.9101,2.01,22421,49.5,50.75,47.7525,50.25,896.84,0.0,1.0
2022-09-28,2.4,2.41,1.94,1.96,103442,60.0,60.25,48.5,49.0,4137.68,0.0,1.0
2022-09-29,1.87,2.35,1.81,2.33,193549,46.75,58.75,45.25,58.25,7741.96,0.0,1.0
2022-09-30,1.89,2.1097,1.7901,1.82,81176,47.25,52.7425,44.7525,45.5,3247.04,0.0,1.0
2022-10-03,1.85,2.04,1.83,2.0,50542,46.25,51.0,45.75,50.0,2021.68,0.0,1.0
2022-10-04,2.11,2.157,1.7901,1.7901,55623,52.75,53.925,44.7525,44.7525,2224.92,0.0,1.0
2022-10-05,2.13,2.1843,2.1,2.13,19440,53.25,54.6075,52.5,53.25,777.6,0.0,1.0
2022-10-06,2.06,2.15,2.0,2.15,9996,51.5,53.75,50.0,53.75,399.84,0.0,1.0
2022-10-07,1.94,2.0599,1.9125,2.0299,21749,48.5,51.4975,47.8125,50.7475,869.96,0.0,1.0
2022-10-10,1.95,2.02,1.8959,1.95,15022,48.75,50.5,47.3975,48.75,600.88,0.0,1.0
2022-10-11,2.01,2.165,1.93,1.95,75026,50.25,54.125,48.25,48.75,3001.04,0.0,1.0
2022-10-12,2.16,2.23,1.95,1.95,26506,54.0,55.75,48.75,48.75,1060.24,0.0,1.0
2022-10-13,2.01,2.1155,1.94,2.095,49660,50.25,52.8875,48.5,52.375,1986.4,0.0,1.0
2022-10-14,1.905,2.03,1.8,2.03,100240,47.625,50.75,45.0,50.75,4009.6,0.0,1.0
2022-10-17,1.82,1.89,1.81,1.89,42583,45.5,47.25,45.25,47.25,1703.32,0.0,1.0
2022-10-18,1.68,1.87,1.6,1.81,94296,42.0,46.75,40.0,45.25,3771.84,0.0,1.0
2022-10-19,1.75,1.83,1.71,1.7101,16840,43.75,45.75,42.75,42.7525,673.6,0.0,1.0
2022-10-20,1.74,1.815,1.64,1.7799,54178,43.5,45.375,41.0,44.4975,2167.12,0.0,1.0
2022-10-21,1.59,1.71,1.59,1.6401,24052,39.75,42.75,39.75,41.0025,962.08,0.0,1.0
2022-10-24,1.65,1.66,1.53,1.6,93148,41.25,41.5,38.25,40.0,3725.92,0.0,1.0
2022-10-25,1.84,1.85,1.6,1.618,42603,46.0,46.25,40.0,40.45,1704.12,0.0,1.0
2022-10-26,1.83,1.85,1.76,1.81,23344,45.75,46.25,44.0,45.25,933.76,0.0,1.0
2022-10-27,1.81,1.84,1.76,1.84,13184,45.25,46.0,44.0,46.0,527.36,0.0,1.0
2022-10-28,1.89,1.89,1.66,1.7701,27155,47.25,47.25,41.5,44.2525,1086.2,0.0,1.0
2022-10-31,2.01,2.1,1.81,1.8138,84425,50.25,52.5,45.25,45.345,3377,0.0,1.0
2022-11-01,2.005,2.1,1.89,2.1,44555,50.125,52.5,47.25,52.5,1782.2,0.0,1.0
2022-11-02,1.9499,2.01,1.91,1.95,15877,48.7475,50.25,47.75,48.75,635.08,0.0,1.0
2022-11-03,2.34,2.46,1.84,1.88,136715,58.5,61.5,46.0,47.0,5468.6,0.0,1.0
2022-11-04,2.16,2.4,2.13,2.34,150573,54.0,60.0,53.25,58.5,6022.92,0.0,1.0
2022-11-07,2.04,2.13,1.86,2.13,87511,51.0,53.25,46.5,53.25,3500.44,0.0,1.0
2022-11-08,1.89,2.1947,1.54,2.14,352752,47.25,54.8675,38.5,53.5,14110.08,0.0,1.0
2022-11-09,1.665,1.905,1.66,1.905,69646,41.625,47.625,41.5,47.625,2785.84,0.0,1.0
2022-11-10,1.725,1.82,1.65,1.65,98928,43.125,45.5,41.25,41.25,3957.12,0.0,1.0
2022-11-11,1.74,1.8133,1.55,1.76,27892,43.5,45.3325,38.75,44.0,1115.68,0.0,1.0
2022-11-14,1.7001,1.9,1.7001,1.72,38739,42.5025,47.5,42.5025,43.0,1549.56,0.0,1.0
2022-11-15,1.8,1.83,1.775,1.7815,19102,45.0,45.75,44.375,44.5375,764.08,0.0,1.0
2022-11-16,1.75,1.82,1.74,1.8099,23159,43.75,45.5,43.5,45.2475,926.36,0.0,1.0
2022-11-17,1.51,1.77,1.48,1.77,75317,37.75,44.25,37.0,44.25,3012.68,0.0,1.0
2022-11-18,1.54,1.62,1.385,1.51,111910,38.5,40.5,34.625,37.75,4476.4,0.0,1.0
2022-11-21,1.45,1.67,1.42,1.67,58915,36.25,41.75,35.5,41.75,2356.6,0.0,1.0
2022-11-22,1.43,1.5,1.35,1.47,37030,35.75,37.5,33.75,36.75,1481.2,0.0,1.0
2022-11-23,1.49,1.5,1.41,1.47,19100,37.25,37.5,35.25,36.75,764,0.0,1.0
2022-11-25,1.45,1.49,1.41,1.49,26834,36.25,37.25,35.25,37.25,1073.36,0.0,1.0
2022-11-28,1.46,1.85,1.43,1.56,86294,36.5,46.25,35.75,39.0,3451.76,0.0,1.0
2022-11-29,1.57,1.6,1.4875,1.54,39813,39.25,40.0,37.1875,38.5,1592.52,0.0,1.0
2022-11-30,1.57,1.61,1.55,1.59,32504,39.25,40.25,38.75,39.75,1300.16,0.0,1.0
2022-12-01,1.55,1.66,1.53,1.66,29751,38.75,41.5,38.25,41.5,1190.04,0.0,1.0
2022-12-02,1.51,1.57,1.44,1.57,47107,37.75,39.25,36.0,39.25,1884.28,0.0,1.0
2022-12-05,1.44,1.5448,1.42,1.49,49696,36.0,38.62,35.5,37.25,1987.84,0.0,1.0
2022-12-06,1.39,1.45,1.38,1.45,18436,34.75,36.25,34.5,36.25,737.44,0.0,1.0
2022-12-07,1.43,1.46,1.37,1.4,34725,35.75,36.5,34.25,35.0,1389,0.0,1.0
2022-12-08,1.46,1.47,1.41,1.42,15684,36.5,36.75,35.25,35.5,627.36,0.0,1.0
2022-12-09,1.5,1.53,1.37,1.53,58337,37.5,38.25,34.25,38.25,2333.48,0.0,1.0
2022-12-12,1.51,1.53,1.44,1.49,8631,37.75,38.25,36.0,37.25,345.24,0.0,1.0
2022-12-13,1.54,1.55,1.4901,1.55,9495,38.5,38.75,37.2525,38.75,379.8,0.0,1.0
2022-12-14,1.5,1.56,1.4805,1.55,23179,37.5,39.0,37.0125,38.75,927.16,0.0,1.0
2022-12-15,1.41,1.462,1.4,1.44,22585,35.25,36.55,35.0,36.0,903.4,0.0,1.0
2022-12-16,1.4,1.4366,1.36,1.4,32624,35.0,35.915,34.0,35.0,1304.96,0.0,1.0
2022-12-19,1.28,1.39,1.2577,1.38,44797,32.0,34.75,31.4425,34.5,1791.88,0.0,1.0
2022-12-20,1.34,1.34,1.19,1.2501,77550,33.5,33.5,29.75,31.2525,3102,0.0,1.0
2022-12-21,1.29,1.34,1.28,1.3,58393,32.25,33.5,32.0,32.5,2335.72,0.0,1.0
2022-12-22,1.25,1.29,1.21,1.29,7028,31.25,32.25,30.25,32.25,281.12,0.0,1.0
2022-12-23,1.16,1.295,1.11,1.25,192896,29.0,32.375,27.75,31.25,7715.84,0.0,1.0
2022-12-27,1.06,1.1547,1.04,1.15,76799,26.5,28.8675,26.0,28.75,3071.96,0.0,1.0
2022-12-28,1.18,1.25,1.06,1.06,75437,29.5,31.25,26.5,26.5,3017.48,0.0,1.0
2022-12-29,1.19,1.25,1.14,1.25,85247,29.75,31.25,28.5,31.25,3409.88,0.0,1.0
2022-12-30,1.15,1.19,1.09,1.19,115729,28.75,29.75,27.25,29.75,4629.16,0.0,1.0
2023-01-03,1.21,1.23,1.18,1.1953,11428,30.25,30.75,29.5,29.8825,457.12,0.0,1.0
2023-01-04,1.45,1.4516,1.2315,1.25,31736,36.25,36.29,30.7875,31.25,1269.44,0.0,1.0
2023-01-05,1.42,1.47,1.4106,1.46,19331,35.5,36.75,35.265,36.5,773.24,0.0,1.0
2023-01-06,1.77,1.79,1.4155,1.42,215629,44.25,44.75,35.3875,35.5,8625.16,0.0,1.0
2023-01-09,1.67,1.8,1.65,1.73,103016,41.75,45.0,41.25,43.25,4120.64,0.0,1.0
2023-01-10,1.79,1.8605,1.6,1.67,55237,44.75,46.5125,40.0,41.75,2209.48,0.0,1.0
2023-01-11,1.87,1.9,1.761,1.81,31131,46.75,47.5,44.025,45.25,1245.24,0.0,1.0
2023-01-12,1.97,1.98,1.39,1.56,102929,49.25,49.5,34.75,39.0,4117.16,0.0,1.0
2023-01-13,2.16,2.18,1.91,2.0,115635,54.0,54.5,47.75,50.0,4625.4,0.0,1.0
2023-01-17,1.96,2.18,1.92,2.18,120981,49.0,54.5,48.0,54.5,4839.24,0.0,1.0
2023-01-18,1.88,2.06,1.87,2.0,25740,47.0,51.5,46.75,50.0,1029.6,0.0,1.0
2023-01-19,1.79,1.85,1.7817,1.82,32179,44.75,46.25,44.5425,45.5,1287.16,0.0,1.0
2023-01-20,1.87,1.9038,1.8101,1.8179,42052,46.75,47.595,45.2525,45.4475,1682.08,0.0,1.0
2023-01-23,2.01,2.1,1.79,1.87,122306,50.25,52.5,44.75,46.75,4892.24,0.0,1.0
2023-01-24,2.07,2.08,1.98,1.98,56789,51.75,52.0,49.5,49.5,2271.56,0.0,1.0
2023-01-25,2.03,2.1,2.0,2.09,45608,50.75,52.5,50.0,52.25,1824.32,0.0,1.0
2023-01-26,2.05,2.11,1.97,1.97,56929,51.25,52.75,49.25,49.25,2277.16,0.0,1.0
2023-01-27,2.2,2.2728,2.03,2.03,72454,55.0,56.82,50.75,50.75,2898.16,0.0,1.0
2023-01-30,2.24,2.2701,2.16,2.18,29385,56.0,56.7525,54.0,54.5,1175.4,0.0,1.0
2023-01-31,2.3,2.4,2.08,2.2,85667,57.5,60.0,52.0,55.0,3426.68,0.0,1.0
2023-02-01,2.43,2.48,2.23,2.3,71838,60.75,62.0,55.75,57.5,2873.52,0.0,1.0
2023-02-02,2.49,2.52,2.39,2.39,65592,62.25,63.0,59.75,59.75,2623.68,0.0,1.0
2023-02-03,2.71,2.8,2.4439,2.48,132341,67.75,70.0,61.0975,62.0,5293.64,0.0,1.0
2023-02-06,2.71,2.77,2.57,2.68,46229,67.75,69.25,64.25,67.0,1849.16,0.0,1.0
2023-02-07,2.86,2.86,2.4,2.74,66217,71.5,71.5,60.0,68.5,2648.68,0.0,1.0
2023-02-08,2.68,2.95,2.68,2.88,107291,67.0,73.75,67.0,72.0,4291.64,0.0,1.0
2023-02-09,2.55,2.8,2.415,2.78,40289,63.75,70.0,60.375,69.5,1611.56,0.0,1.0
2023-02-10,2.65,2.8299,2.43,2.513,62378,66.25,70.7475,60.75,62.825,2495.12,0.0,1.0
2023-02-13,2.56,2.8711,2.4604,2.7,17106,64.0,71.7775,61.51,67.5,684.24,0.0,1.0
2023-02-14,2.54,2.6773,2.39,2.6773,18441,63.5,66.9325,59.75,66.9325,737.64,0.0,1.0
2023-02-15,2.61,2.62,2.4216,2.567,22861,65.25,65.5,60.54,64.175,914.44,0.0,1.0
2023-02-16,2.55,2.65,2.41,2.53,12031,63.75,66.25,60.25,63.25,481.24,0.0,1.0
2023-02-17,2.6685,2.7399,2.45,2.58,31082,66.7125,68.4975,61.25,64.5,1243.28,0.0,1.0
2023-02-21,2.67,2.84,2.51,2.84,34689,66.75,71.0,62.75,71.0,1387.56,0.0,1.0
2023-02-22,2.66,2.78,2.61,2.66,13464,66.5,69.5,65.25,66.5,538.56,0.0,1.0
2023-02-23,2.35,2.6732,2.35,2.55,33972,58.75,66.83,58.75,63.75,1358.88,0.0,1.0
2023-02-24,2.23,2.284,2.14,2.23,31805,55.75,57.1,53.5,55.75,1272.2,0.0,1.0
2023-02-27,2.1,2.24,2.03,2.24,35770,52.5,56.0,50.75,56.0,1430.8,0.0,1.0
2023-02-28,2.19,2.4399,2.06,2.06,24105,54.75,60.9975,51.5,51.5,964.2,0.0,1.0
2023-03-01,2.2,2.44,2.17,2.17,72617,55.0,61.0,54.25,54.25,2904.68,0.0,1.0
2023-03-02,2.11,2.2,2.01,2.14,42100,52.75,55.0,50.25,53.5,1684,0.0,1.0
2023-03-03,2.17,2.205,2.07,2.07,16361,54.25,55.125,51.75,51.75,654.44,0.0,1.0
2023-03-06,2.05,2.13,2.0,2.0,37509,51.25,53.25,50.0,50.0,1500.36,0.0,1.0
2023-03-07,2.12,2.18,2.1,2.15,11658,53.0,54.5,52.5,53.75,466.32,0.0,1.0
2023-03-08,2.09,2.1323,2.05,2.09,19341,52.25,53.3075,51.25,52.25,773.64,0.0,1.0
2023-03-09,1.92,2.12,1.92,2.1,22642,48.0,53.0,48.0,52.5,905.68,0.0,1.0
2023-03-10,1.7,1.9,1.68,1.9,86719,42.5,47.5,42.0,47.5,3468.76,0.0,1.0
2023-03-13,1.97,2.01,1.78,1.78,28408,49.25,50.25,44.5,44.5,1136.32,0.0,1.0
2023-03-14,1.93,2.16,1.93,2.06,42208,48.25,54.0,48.25,51.5,1688.32,0.0,1.0
2023-03-15,1.86,1.9695,1.7001,1.89,42837,46.5,49.2375,42.5025,47.25,1713.48,0.0,1.0
2023-03-16,1.76,1.86,1.75,1.8576,9915,44.0,46.5,43.75,46.44,396.6,0.0,1.0
2023-03-17,1.92,1.98,1.85,1.89,18667,48.0,49.5,46.25,47.25,746.68,0.0,1.0
2023-03-20,1.94,2.0,1.91,2.0,11105,48.5,50.0,47.75,50.0,444.2,0.0,1.0
2023-03-21,2.03,2.0899,2.0126,2.0299,13193,50.75,52.2475,50.315,50.7475,527.72,0.0,1.0
2023-03-22,1.93,2.08,1.93,2.08,9298,48.25,52.0,48.25,52.0,371.92,0.0,1.0
2023-03-23,1.87,1.98,1.87,1.98,5131,46.75,49.5,46.75,49.5,205.24,0.0,1.0
2023-03-24,1.8,2.06,1.76,2.06,66976,45.0,51.5,44.0,51.5,2679.04,0.0,1.0
2023-03-27,1.7621,1.81,1.76,1.81,80246,44.0525,45.25,44.0,45.25,3209.84,0.0,1.0
2023-03-28,1.92,1.96,1.72,1.75,103693,48.0,49.0,43.0,43.75,4147.72,0.0,1.0
2023-03-29,1.93,2.005,1.88,1.91,22160,48.25,50.125,47.0,47.75,886.4,0.0,1.0
2023-03-30,1.98,2.03,1.91,1.91,47850,49.5,50.75,47.75,47.75,1914,0.0,1.0
2023-03-31,1.99,1.99,1.83,1.9055,15514,49.75,49.75,45.75,47.6375,620.56,0.0,1.0
2023-04-03,2.19,2.19,1.9493,1.96,32109,54.75,54.75,48.7325,49.0,1284.36,0.0,1.0
2023-04-04,2.235,2.32,2.1301,2.2,63924,55.875,58.0,53.2525,55.0,2556.96,0.0,1.0
2023-04-05,2.15,2.2,1.9737,2.14,122738,53.75,55.0,49.3425,53.5,4909.52,0.0,1.0
2023-04-06,1.9,2.14,1.9,2.0601,34875,47.5,53.5,47.5,51.5025,1395,0.0,1.0
2023-04-10,1.8,1.92,1.74,1.92,98278,45.0,48.0,43.5,48.0,3931.12,0.0,1.0
2023-04-11,1.82,1.865,1.8,1.84,40929,45.5,46.625,45.0,46.0,1637.16,0.0,1.0
2023-04-12,1.79,1.89,1.71,1.755,25315,44.75,47.25,42.75,43.875,1012.6,0.0,1.0
2023-04-13,1.81,1.8381,1.7431,1.7431,27278,45.25,45.9525,43.5775,43.5775,1091.12,0.0,1.0
2023-04-14,1.9,1.98,1.76,1.76,68329,47.5,49.5,44.0,44.0,2733.16,0.0,1.0
2023-04-17,2.07,2.07,1.89,1.93,33298,51.75,51.75,47.25,48.25,1331.92,0.0,1.0
2023-04-18,2.06,2.08,1.95,2.0,80943,51.5,52.0,48.75,50.0,3237.72,0.0,1.0
2023-04-19,2.065,2.09,2.0,2.0,52481,51.625,52.25,50.0,50.0,2099.24,0.0,1.0
2023-04-20,2.05,2.065,2.02,2.06,21351,51.25,51.625,50.5,51.5,854.04,0.0,1.0
2023-04-21,2.06,2.09,2.02,2.02,4744,51.5,52.25,50.5,50.5,189.76,0.0,1.0
2023-04-24,2.06,2.1304,2.0201,2.08,31315,51.5,53.26,50.5025,52.0,1252.6,0.0,1.0
2023-04-25,1.91,2.06,1.9,2.06,10651,47.75,51.5,47.5,51.5,426.04,0.0,1.0
2023-04-26,1.92,1.97,1.9,1.9,10170,48.0,49.25,47.5,47.5,406.8,0.0,1.0
2023-04-27,1.78,1.96,1.7101,1.91,24703,44.5,49.0,42.7525,47.75,988.12,0.0,1.0
2023-04-28,1.76,1.87,1.75,1.78,21076,44.0,46.75,43.75,44.5,843.04,0.0,1.0
2023-05-01,1.7,1.79,1.6,1.73,52534,42.5,44.75,40.0,43.25,2101.36,0.0,1.0
2023-05-02,1.68,1.75,1.66,1.67,11336,42.0,43.75,41.5,41.75,453.44,0.0,1.0
2023-05-03,1.74,1.86,1.69,1.69,53437,43.5,46.5,42.25,42.25,2137.48,0.0,1.0
2023-05-04,2.14,2.18,1.7,1.81,1179584,53.5,54.5,42.5,45.25,47183.36,0.0,1.0
2023-05-05,2.1446,2.23,2.01,2.2,57873,53.615,55.75,50.25,55.0,2314.92,0.0,1.0
2023-05-08,2.04,2.18,2.0,2.18,29259,51.0,54.5,50.0,54.5,1170.36,0.0,1.0
2023-05-09,2.05,2.1,2.0,2.02,31679,51.25,52.5,50.0,50.5,1267.16,0.0,1.0
2023-05-10,2.04,2.12,1.95,2.01,86563,51.0,53.0,48.75,50.25,3462.52,0.0,1.0
2023-05-11,2.01,2.0999,1.99,2.04,81011,50.25,52.4975,49.75,51.0,3240.44,0.0,1.0
2023-05-12,1.96,2.035,1.88,1.99,93114,49.0,50.875,47.0,49.75,3724.56,0.0,1.0
2023-05-15,2.14,2.1738,2.03,2.09,122654,53.5,54.345,50.75,52.25,4906.16,0.0,1.0
2023-05-16,2.325,2.355,2.1399,2.14,110235,58.125,58.875,53.4975,53.5,4409.4,0.0,1.0
2023-05-17,2.305,2.45,2.28,2.38,92041,57.625,61.25,57.0,59.5,3681.64,0.0,1.0
2023-05-18,2.44,2.48,2.26,2.32,71233,61.0,62.0,56.5,58.0,2849.32,0.0,1.0
2023-05-19,2.43,2.54,2.41,2.45,61550,60.75,63.5,60.25,61.25,2462,0.0,1.0
2023-05-22,2.66,2.6699,2.41,2.41,73272,66.5,66.7475,60.25,60.25,2930.88,0.0,1.0
2023-05-23,2.665,2.78,2.63,2.74,89502,66.625,69.5,65.75,68.5,3580.08,0.0,1.0
2023-05-24,2.41,2.65,2.331,2.64,69160,60.25,66.25,58.275,66.0,2766.4,0.0,1.0
2023-05-25,2.27,2.4499,2.24,2.42,40051,56.75,61.2475,56.0,60.5,1602.04,0.0,1.0
2023-05-26,2.24,2.3014,2.21,2.29,58170,56.0,57.535,55.25,57.25,2326.8,0.0,1.0
2023-05-30,2.3,2.33,2.23,2.28,22335,57.5,58.25,55.75,57.0,893.4,0.0,1.0
2023-05-31,2.18,2.38,2.13,2.28,62895,54.5,59.5,53.25,57.0,2515.8,0.0,1.0
2023-06-01,2.14,2.17,1.87,2.14,69131,53.5,54.25,46.75,53.5,2765.24,0.0,1.0
2023-06-02,2.19,2.23,2.14,2.14,10263,54.75,55.75,53.5,53.5,410.52,0.0,1.0
2023-06-05,2.26,2.3,2.19,2.22,24904,56.5,57.5,54.75,55.5,996.16,0.0,1.0
2023-06-06,2.39,2.41,2.26,2.27,57184,59.75,60.25,56.5,56.75,2287.36,0.0,1.0
2023-06-07,2.18,2.47,2.18,2.41,37841,54.5,61.75,54.5,60.25,1513.64,0.0,1.0
2023-06-08,2.23,2.2899,2.18,2.22,34113,55.75,57.2475,54.5,55.5,1364.52,0.0,1.0
2023-06-09,2.19,2.3,2.16,2.3,29586,54.75,57.5,54.0,57.5,1183.44,0.0,1.0
2023-06-12,2.1,2.22,2.08,2.22,15406,52.5,55.5,52.0,55.5,616.24,0.0,1.0
2023-06-13,2.12,2.1975,2.07,2.14,16332,53.0,54.9375,51.75,53.5,653.28,0.0,1.0
2023-06-14,2.18,2.3,2.0779,2.09,100062,54.5,57.5,51.9475,52.25,4002.48,0.0,1.0
2023-06-15,2.25,2.255,2.2,2.2,11233,56.25,56.375,55.0,55.0,449.32,0.0,1.0
2023-06-16,2.84,2.84,2.2534,2.28,215296,71.0,71.0,56.335,57.0,8611.84,0.0,1.0
2023-06-20,2.7,2.8,2.56,2.8,165208,67.5,70.0,64.0,70.0,6608.32,0.0,1.0
2023-06-21,2.5,2.65,2.31,2.65,64749,62.5,66.25,57.75,66.25,2589.96,0.0,1.0
2023-06-22,2.5,2.58,2.46,2.54,28187,62.5,64.5,61.5,63.5,1127.48,0.0,1.0
2023-06-23,2.56,2.62,2.49,2.58,72043,64.0,65.5,62.25,64.5,2881.72,0.0,1.0
2023-06-26,2.52,2.7,2.5,2.69,14290,63.0,67.5,62.5,67.25,571.6,0.0,1.0
2023-06-27,2.56,2.63,2.45,2.58,18742,64.0,65.75,61.25,64.5,749.68,0.0,1.0
2023-06-28,2.45,2.57,2.262,2.57,81880,61.25,64.25,56.55,64.25,3275.2,0.0,1.0
2023-06-29,2.45,2.52,2.45,2.46,10425,61.25,63.0,61.25,61.5,417,0.0,1.0
2023-06-30,2.52,2.56,2.46,2.56,43678,63.0,64.0,61.5,64.0,1747.12,0.0,1.0
2023-07-03,2.53,2.55,2.5,2.52,12542,63.25,63.75,62.5,63.0,501.68,0.0,1.0
2023-07-05,2.61,2.7,2.55,2.68,47169,65.25,67.5,63.75,67.0,1886.76,0.0,1.0
2023-07-06,2.49,2.65,2.26,2.65,86117,62.25,66.25,56.5,66.25,3444.68,0.0,1.0
2023-07-07,2.6,2.64,2.46,2.5258,69254,65.0,66.0,61.5,63.145,2770.16,0.0,1.0
2023-07-10,2.65,2.7,2.58,2.58,43529,66.25,67.5,64.5,64.5,1741.16,0.0,1.0
2023-07-11,2.55,2.6988,2.55,2.69,19707,63.75,67.47,63.75,67.25,788.28,0.0,1.0
2023-07-12,2.55,2.67,2.45,2.55,55551,63.75,66.75,61.25,63.75,2222.04,0.0,1.0
2023-07-13,2.48,2.6,2.46,2.5,247057,62.0,65.0,61.5,62.5,9882.28,0.0,1.0
2023-07-14,2.4,2.55,2.325,2.55,52853,60.0,63.75,58.125,63.75,2114.12,0.0,1.0
2023-07-17,2.31,2.52,2.29,2.52,90117,57.75,63.0,57.25,63.0,3604.68,0.0,1.0
2023-07-18,2.42,2.45,2.3,2.3,28006,60.5,61.25,57.5,57.5,1120.24,0.0,1.0
2023-07-19,2.41,2.4894,2.4,2.42,23313,60.25,62.235,60.0,60.5,932.52,0.0,1.0
2023-07-20,2.37,2.425,2.3,2.42,24072,59.25,60.625,57.5,60.5,962.88,0.0,1.0
2023-07-21,2.31,2.4499,2.2,2.33,115773,57.75,61.2475,55.0,58.25,4630.92,0.0,1.0
2023-07-24,2.35,2.3899,2.26,2.31,115062,58.75,59.7475,56.5,57.75,4602.48,0.0,1.0
2023-07-25,3.05,3.15,2.32,2.32,3306321,76.25,78.75,58.0,58.0,132252.84,0.0,1.0
2023-07-26,3.165,3.7,3.05,3.15,2113100,79.125,92.5,76.25,78.75,84524,0.0,1.0
2023-07-27,3.04,3.45,2.66,3.24,667600,76.0,86.25,66.5,81.0,26704,0.0,1.0
2023-07-28,3.02,3.08,2.88,3.08,250685,75.5,77.0,72.0,77.0,10027.4,0.0,1.0
2023-07-31,3.08,3.3207,3.0,3.14,542020,77.0,83.0175,75.0,78.5,21680.8,0.0,1.0
2023-08-01,2.8,3.1899,2.76,3.16,293455,70.0,79.7475,69.0,79.0,11738.2,0.0,1.0
2023-08-02,2.655,2.9277,2.5,2.79,191567,66.375,73.1925,62.5,69.75,7662.68,0.0,1.0
2023-08-03,2.75,2.87,2.64,2.7,108864,68.75,71.75,66.0,67.5,4354.56,0.0,1.0
2023-08-04,2.69,2.855,2.69,2.79,57358,67.25,71.375,67.25,69.75,2294.32,0.0,1.0
2023-08-07,2.82,3.16,2.67,2.67,389350,70.5,79.0,66.75,66.75,15574,0.0,1.0
2023-08-08,2.59,3.09,2.56,2.85,214971,64.75,77.25,64.0,71.25,8598.84,0.0,1.0
2023-08-09,2.52,2.68,2.5,2.57,169456,63.0,67.0,62.5,64.25,6778.24,0.0,1.0
2023-08-10,2.7,2.93,2.52,2.52,282273,67.5,73.25,63.0,63.0,11290.92,0.0,1.0
2023-08-11,2.5,2.86,2.43,2.73,755258,62.5,71.5,60.75,68.25,30210.32,0.0,1.0
2023-08-14,2.34,2.445,2.2101,2.43,181640,58.5,61.125,55.2525,60.75,7265.6,0.0,1.0
2023-08-15,0.6735,1.08,0.644699,0.75,8580399,16.8375,27.0,16.117475,18.75,343215.96,0.0,1.0
2023-08-16,0.6951,0.728,0.6699,0.67,1297760,17.3775,18.2,16.7475,16.75,51910.4,0.0,1.0
2023-08-17,0.6662,0.7,0.66,0.69,614668,16.655,17.5,16.5,17.25,24586.72,0.0,1.0
2023-08-18,0.6173,0.66,0.58,0.66,944574,15.4325,16.5,14.5,16.5,37782.96,0.0,1.0
2023-08-21,0.6301,0.647199,0.6038,0.6038,344696,15.7525,16.179975,15.095,15.095,13787.84,0.0,1.0
2023-08-22,0.6249,0.644,0.6135,0.644,285238,15.6225,16.1,15.3375,16.1,11409.52,0.0,1.0
2023-08-23,0.6514,0.664,0.62,0.644,300827,16.285,16.6,15.5,16.1,12033.08,0.0,1.0
2023-08-24,0.6114,0.65,0.6098,0.6298,318431,15.285,16.25,15.245,15.745,12737.24,0.0,1.0
2023-08-25,0.5851,0.6298,0.5446,0.6194,455384,14.6275,15.745,13.615,15.485,18215.36,0.0,1.0
2023-08-28,0.56,0.5948,0.5496,0.5948,255540,14.0,14.87,13.74,14.87,10221.6,0.0,1.0
2023-08-29,0.58,0.6,0.56,0.57,214892,14.5,15.0,14.0,14.25,8595.68,0.0,1.0
2023-08-30,0.582,0.604,0.558,0.5888,172297,14.55,15.1,13.95,14.72,6891.88,0.0,1.0
2023-08-31,0.605,0.649,0.5832,0.59,294952,15.125,16.225,14.58,14.75,11798.08,0.0,1.0
2023-09-01,0.59,0.6296,0.5861,0.62,476614,14.75,15.74,14.6525,15.5,19064.56,0.0,1.0
2023-09-05,0.5778,0.6179,0.5778,0.593,251794,14.445,15.4475,14.445,14.825,10071.76,0.0,1.0
2023-09-06,0.5729,0.5889,0.545,0.58,477024,14.3225,14.7225,13.625,14.5,19080.96,0.0,1.0
2023-09-07,0.568,0.591,0.56,0.562,156043,14.2,14.775,14.0,14.05,6241.72,0.0,1.0
2023-09-08,0.562,0.59,0.555,0.58,265291,14.05,14.75,13.875,14.5,10611.64,0.0,1.0
2023-09-11,0.57,0.58,0.555,0.56,323969,14.25,14.5,13.875,14.0,12958.76,0.0,1.0
2023-09-12,0.64,0.669,0.5632,0.5632,1147768,16.0,16.725,14.08,14.08,45910.72,0.0,1.0
2023-09-13,0.6152,0.6557,0.6022,0.6208,301563,15.38,16.3925,15.055,15.52,12062.52,0.0,1.0
2023-09-14,0.6092,0.6499,0.6006,0.6394,209743,15.23,16.2475,15.015,15.985,8389.72,0.0,1.0
2023-09-15,0.5927,0.6283,0.591,0.618,312340,14.8175,15.7075,14.775,15.45,12493.6,0.0,1.0
2023-09-18,0.5898,0.592,0.5818,0.59,125816,14.745,14.8,14.545,14.75,5032.64,0.0,1.0
2023-09-19,0.5952,0.6,0.576,0.576,79646,14.88,15.0,14.4,14.4,3185.84,0.0,1.0
2023-09-20,0.5788,0.6,0.5788,0.5876,139546,14.47,15.0,14.47,14.69,5581.84,0.0,1.0
2023-09-21,0.5845,0.6057,0.57,0.57,98967,14.6125,15.1425,14.25,14.25,3958.68,0.0,1.0
2023-09-22,0.575,0.6,0.575,0.58439,136205,14.375,15.0,14.375,14.60975,5448.2,0.0,1.0
2023-09-25,0.571,0.58,0.57,0.58,142100,14.275,14.5,14.25,14.5,5684,0.0,1.0
2023-09-26,0.571,0.6,0.57,0.5882,4065984,14.275,15.0,14.25,14.705,162639.36,0.0,1.0
2023-09-27,0.698,0.75,0.635,0.728,10798957,17.45,18.75,15.875,18.2,431958.28,0.0,1.0
2023-09-28,0.725,0.73,0.6349,0.6357,1049512,18.125,18.25,15.8725,15.8925,41980.48,0.0,1.0
2023-09-29,0.7195,0.745,0.6945,0.7,537249,17.9875,18.625,17.3625,17.5,21489.96,0.0,1.0
2023-10-02,0.67,0.6979,0.65,0.6979,358786,16.75,17.4475,16.25,17.4475,14351.44,0.0,1.0
2023-10-03,0.6295,0.6719,0.6018,0.6243,584276,15.7375,16.7975,15.045,15.6075,23371.04,0.0,1.0
2023-10-04,0.63,0.65,0.6101,0.65,180910,15.75,16.25,15.2525,16.25,7236.4,0.0,1.0
2023-10-05,0.6411,0.6845,0.61,0.6312,313580,16.0275,17.1125,15.25,15.78,12543.2,0.0,1.0
2023-10-06,0.6671,0.6884,0.6289,0.6411,291522,16.6775,17.21,15.7225,16.0275,11660.88,0.0,1.0
2023-10-09,0.635,0.6613,0.625,0.6613,356048,15.875,16.5325,15.625,16.5325,14241.92,0.0,1.0
2023-10-10,0.648,0.666,0.6218,0.6218,67092,16.2,16.65,15.545,15.545,2683.68,0.0,1.0
2023-10-11,0.673,0.69,0.640101,0.644,555507,16.825,17.25,16.002525,16.1,22220.28,0.0,1.0
2023-10-12,0.63,0.6934,0.6215,0.6934,375100,15.75,17.335,15.5375,17.335,15004,0.0,1.0
2023-10-13,0.6175,0.6466,0.6098,0.645,198991,15.4375,16.165,15.245,16.125,7959.64,0.0,1.0
2023-10-16,0.6759,0.705,0.6033,0.6297,1091603,16.8975,17.625,15.0825,15.7425,43664.12,0.0,1.0
2023-10-17,0.6279,0.67,0.6279,0.67,381717,15.6975,16.75,15.6975,16.75,15268.68,0.0,1.0
2023-10-18,0.605,0.6466,0.605,0.625,305282,15.125,16.165,15.125,15.625,12211.28,0.0,1.0
2023-10-19,0.5981,0.6324,0.5958,0.6051,243904,14.9525,15.81,14.895,15.1275,9756.16,0.0,1.0
2023-10-20,0.5672,0.622,0.554,0.5993,489174,14.18,15.55,13.85,14.9825,19566.96,0.0,1.0
2023-10-23,0.57,0.6049,0.55,0.58,443132,14.25,15.1225,13.75,14.5,17725.28,0.0,1.0
2023-10-24,0.5661,0.5757,0.5518,0.57,374777,14.1525,14.3925,13.795,14.25,14991.08,0.0,1.0
2023-10-25,0.5702,0.5798,0.51,0.5791,333928,14.255,14.495,12.75,14.4775,13357.12,0.0,1.0
2023-10-26,0.5501,0.574,0.53,0.5654,381442,13.7525,14.35,13.25,14.135,15257.68,0.0,1.0
2023-10-27,0.5339,0.574199,0.5205,0.5502,178462,13.3475,14.354975,13.0125,13.755,7138.48,0.0,1.0
2023-10-30,0.5359,0.5622,0.5102,0.545,227161,13.3975,14.055,12.755,13.625,9086.44,0.0,1.0
2023-10-31,0.5301,0.5594,0.5105,0.53,79029,13.2525,13.985,12.7625,13.25,3161.16,0.0,1.0
2023-11-01,0.5206,0.5613,0.5,0.53,153468,13.015,14.0325,12.5,13.25,6138.72,0.0,1.0
2023-11-02,0.5401,0.55,0.513464,0.531,158856,13.5025,13.75,12.8366,13.275,6354.24,0.0,1.0
2023-11-03,0.5831,0.599899,0.503,0.51,474907,14.5775,14.997475,12.575,12.75,18996.28,0.0,1.0
2023-11-06,0.624,0.628,0.5858,0.5858,328248,15.6,15.7,14.645,14.645,13129.92,0.0,1.0
2023-11-07,0.6701,0.6997,0.6141,0.6298,438311,16.7525,17.4925,15.3525,15.745,17532.44,0.0,1.0
2023-11-08,0.6249,0.69,0.6006,0.69,182490,15.6225,17.25,15.015,17.25,7299.6,0.0,1.0
2023-11-09,0.597,0.65,0.588,0.6161,204890,14.925,16.25,14.7,15.4025,8195.6,0.0,1.0
2023-11-10,0.58,0.626699,0.5353,0.597,260677,14.5,15.667475,13.3825,14.925,10427.08,0.0,1.0
2023-11-13,0.575,0.599,0.5439,0.5439,136981,14.375,14.975,13.5975,13.5975,5479.24,0.0,1.0
2023-11-14,0.6002,0.619,0.56,0.5643,224867,15.005,15.475,14.0,14.1075,8994.68,0.0,1.0
2023-11-15,0.6131,0.635,0.6005,0.608549,139253,15.3275,15.875,15.0125,15.213725,5570.12,0.0,1.0
2023-11-16,0.595,0.623939,0.59,0.6,37969,14.875,15.598475,14.75,15.0,1518.76,0.0,1.0
2023-11-17,0.6117,0.638,0.5994,0.5994,135113,15.2925,15.95,14.985,14.985,5404.52,0.0,1.0
2023-11-20,0.59,0.6236,0.58,0.592,93802,14.75,15.59,14.5,14.8,3752.08,0.0,1.0
2023-11-21,0.565,0.6,0.56,0.5997,140068,14.125,15.0,14.0,14.9925,5602.72,0.0,1.0
2023-11-22,0.59,0.6407,0.5671,0.5671,106111,14.75,16.0175,14.1775,14.1775,4244.44,0.0,1.0
2023-11-24,0.6017,0.625,0.5902,0.6,54925,15.0425,15.625,14.755,15.0,2197,0.0,1.0
2023-11-27,0.58,0.6219,0.5561,0.6219,126973,14.5,15.5475,13.9025,15.5475,5078.92,0.0,1.0
2023-11-28,0.6001,0.63,0.566445,0.6,160362,15.0025,15.75,14.161125,15.0,6414.48,0.0,1.0
2023-11-29,0.5952,0.6201,0.5952,0.600001,137737,14.88,15.5025,14.88,15.000025,5509.48,0.0,1.0
2023-11-30,0.63,0.63,0.58,0.58,92760,15.75,15.75,14.5,14.5,3710.4,0.0,1.0
2023-12-01,0.6,0.6625,0.6,0.6111,515199,15.0,16.5625,15.0,15.2775,20607.96,0.0,1.0
2023-12-04,0.623,0.67,0.6,0.618,123014,15.575,16.75,15.0,15.45,4920.56,0.0,1.0
2023-12-05,0.62,0.643299,0.58,0.62,259494,15.5,16.082475,14.5,15.5,10379.76,0.0,1.0
2023-12-06,0.66,0.66,0.6202,0.6225,143258,16.5,16.5,15.505,15.5625,5730.32,0.0,1.0
2023-12-07,0.6659,0.6659,0.630501,0.66,54788,16.6475,16.6475,15.762525,16.5,2191.52,0.0,1.0
2023-12-08,0.641,0.67,0.61,0.67,55493,16.025,16.75,15.25,16.75,2219.72,0.0,1.0
2023-12-11,0.6071,0.6384,0.585981,0.63,157223,15.1775,15.96,14.649525,15.75,6288.92,0.0,1.0
2023-12-12,0.605,0.62,0.58,0.6071,316948,15.125,15.5,14.5,15.1775,12677.92,0.0,1.0
2023-12-13,0.6101,0.629,0.57,0.57,282317,15.2525,15.725,14.25,14.25,11292.68,0.0,1.0
2023-12-14,0.625,0.6299,0.5882,0.5882,86350,15.625,15.7475,14.705,14.705,3454,0.0,1.0
2023-12-15,0.608,0.635,0.6,0.615,105858,15.2,15.875,15.0,15.375,4234.32,0.0,1.0
2023-12-18,0.6277,0.635,0.6086,0.6086,93513,15.6925,15.875,15.215,15.215,3740.52,0.0,1.0
2023-12-19,0.655,0.66,0.62,0.62,190608,16.375,16.5,15.5,15.5,7624.32,0.0,1.0
2023-12-20,0.6098,0.66,0.56,0.66,143244,15.245,16.5,14.0,16.5,5729.76,0.0,1.0
2023-12-21,0.6196,0.6579,0.6,0.61,4891685,15.49,16.4475,15.0,15.25,195667.4,0.0,1.0
2023-12-22,0.6354,0.6899,0.581,0.6,3032492,15.885,17.2475,14.525,15.0,121299.68,0.0,1.0
2023-12-26,0.6628,0.6798,0.6011,0.6199,703245,16.57,16.995,15.0275,15.4975,28129.8,0.0,1.0
2023-12-27,0.7142,0.728,0.62,0.635,651683,17.855,18.2,15.5,15.875,26067.32,0.0,1.0
2023-12-28,0.78,0.8197,0.6731,0.6956,1202297,19.5,20.4925,16.8275,17.39,48091.88,0.0,1.0
2023-12-29,0.72,0.815,0.7175,0.7867,276334,18.0,20.375,17.9375,19.6675,11053.36,0.0,1.0
2024-01-02,0.7145,0.74,0.6896,0.72,131051,17.8625,18.5,17.24,18.0,5242.04,0.0,1.0
2024-01-03,0.6734,0.71,0.66,0.7,233392,16.835,17.75,16.5,17.5,9335.68,0.0,1.0
2024-01-04,0.7037,0.719999,0.64,0.66,359124,17.5925,17.999975,16.0,16.5,14364.96,0.0,1.0
2024-01-05,0.707,0.8,0.6913,0.712,228084,17.675,20.0,17.2825,17.8,9123.36,0.0,1.0
2024-01-08,0.72,0.73,0.6614,0.71,584610,18.0,18.25,16.535,17.75,23384.4,0.0,1.0
2024-01-09,0.75,0.7789,0.73,0.77,511909,18.75,19.4725,18.25,19.25,20476.36,0.0,1.0
2024-01-10,0.7288,0.78,0.7106,0.78,192357,18.22,19.5,17.765,19.5,7694.28,0.0,1.0
2024-01-11,0.7145,0.7288,0.6805,0.7206,608306,17.8625,18.22,17.0125,18.015,24332.24,0.0,1.0
2024-01-12,0.688,0.73,0.6718,0.7193,234079,17.2,18.25,16.795,17.9825,9363.16,0.0,1.0
2024-01-16,0.6812,0.7197,0.6801,0.692,162974,17.03,17.9925,17.0025,17.3,6518.96,0.0,1.0
2024-01-17,0.685,0.699799,0.67,0.67,94217,17.125,17.494975,16.75,16.75,3768.68,0.0,1.0
2024-01-18,0.6764,0.69,0.633,0.6689,175052,16.91,17.25,15.825,16.7225,7002.08,0.0,1.0
2024-01-19,0.66,0.6784,0.6211,0.65,95539,16.5,16.96,15.5275,16.25,3821.56,0.0,1.0
2024-01-22,0.659,0.6947,0.6311,0.6425,99580,16.475,17.3675,15.7775,16.0625,3983.2,0.0,1.0
2024-01-23,0.6401,0.6696,0.625101,0.6402,72531,16.0025,16.74,15.627525,16.005,2901.24,0.0,1.0
2024-01-24,0.628,0.65,0.611,0.6402,147798,15.7,16.25,15.275,16.005,5911.92,0.0,1.0
2024-01-25,0.6327,0.65,0.6021,0.6301,136142,15.8175,16.25,15.0525,15.7525,5445.68,0.0,1.0
2024-01-26,0.67,0.6898,0.6049,0.6049,553045,16.75,17.245,15.1225,15.1225,22121.8,0.0,1.0
2024-01-29,0.6902,0.6989,0.651,0.675,132498,17.255,17.4725,16.275,16.875,5299.92,0.0,1.0
2024-01-30,0.6419,0.6826,0.611,0.66,193570,16.0475,17.065,15.275,16.5,7742.8,0.0,1.0
2024-01-31,0.6121,0.6652,0.61,0.63,350488,15.3025,16.63,15.25,15.75,14019.52,0.0,1.0
2024-02-01,0.636,0.6569,0.62,0.62,110341,15.9,16.4225,15.5,15.5,4413.64,0.0,1.0
2024-02-02,0.62145,0.6674,0.6052,0.62,182073,15.53625,16.685,15.13,15.5,7282.92,0.0,1.0
2024-02-05,0.6001,0.644,0.5612,0.6112,399458,15.0025,16.1,14.03,15.28,15978.32,0.0,1.0
2024-02-06,0.5985,0.627899,0.575,0.58,151841,14.9625,15.697475,14.375,14.5,6073.64,0.0,1.0
2024-02-07,0.615,0.6263,0.591,0.591,91530,15.375,15.6575,14.775,14.775,3661.2,0.0,1.0
2024-02-08,0.6107,0.6495,0.601101,0.6251,183881,15.2675,16.2375,15.027525,15.6275,7355.24,0.0,1.0
2024-02-09,0.6201,0.630101,0.6016,0.63,148337,15.5025,15.752525,15.04,15.75,5933.48,0.0,1.0
2024-02-12,0.647,0.69,0.624499,0.629,294702,16.175,17.25,15.612475,15.725,11788.08,0.0,1.0
2024-02-13,0.6178,0.69,0.603,0.69,186836,15.445,17.25,15.075,17.25,7473.44,0.0,1.0
2024-02-14,0.6915,0.7072,0.639999,0.65,387727,17.2875,17.68,15.999975,16.25,15509.08,0.0,1.0
2024-02-15,0.6803,0.72,0.6803,0.72,158706,17.0075,18.0,17.0075,18.0,6348.24,0.0,1.0
2024-02-16,0.7012,0.7099,0.6633,0.689,218127,17.53,17.7475,16.5825,17.225,8725.08,0.0,1.0
2024-02-20,0.6989,0.71,0.6672,0.7088,157805,17.4725,17.75,16.68,17.72,6312.2,0.0,1.0
2024-02-21,0.7,0.7,0.6474,0.689,234186,17.5,17.5,16.185,17.225,9367.44,0.0,1.0
2024-02-22,0.658,0.7,0.6469,0.689,127967,16.45,17.5,16.1725,17.225,5118.68,0.0,1.0
2024-02-23,0.6636,0.6827,0.64,0.6649,62128,16.59,17.0675,16.0,16.6225,2485.12,0.0,1.0
2024-02-26,0.665,0.675049,0.63,0.6301,69241,16.625,16.876225,15.75,15.7525,2769.64,0.0,1.0
2024-02-27,0.6801,0.71,0.65275,0.6601,200716,17.0025,17.75,16.31875,16.5025,8028.64,0.0,1.0
2024-02-28,0.701399,0.71,0.66,0.69,149567,17.534975,17.75,16.5,17.25,5982.68,0.0,1.0
2024-02-29,0.7202,0.7818,0.6751,0.7,543081,18.005,19.545,16.8775,17.5,21723.24,0.0,1.0
2024-03-01,0.82,0.8488,0.68,0.74,1287011,20.5,21.22,17.0,18.5,51480.44,0.0,1.0
2024-03-04,0.8698,0.92,0.7998,0.82,892534,21.745,23.0,19.995,20.5,35701.36,0.0,1.0
2024-03-05,0.805,0.8802,0.7845,0.86,427824,20.125,22.005,19.6125,21.5,17112.96,0.0,1.0
2024-03-06,0.8905,0.915,0.78,0.81,391193,22.2625,22.875,19.5,20.25,15647.72,0.0,1.0
2024-03-07,0.849,0.9,0.7702,0.89,359638,21.225,22.5,19.255,22.25,14385.52,0.0,1.0
2024-03-08,0.8701,0.94,0.840549,0.8552,377729,21.7525,23.5,21.013725,21.38,15109.16,0.0,1.0
2024-03-11,0.79,0.885,0.756,0.87,256663,19.75,22.125,18.9,21.75,10266.52,0.0,1.0
2024-03-12,0.8067,0.815,0.73555,0.79,321086,20.1675,20.375,18.38875,19.75,12843.44,0.0,1.0
2024-03-13,0.7511,0.83,0.7511,0.81,199610,18.7775,20.75,18.7775,20.25,7984.4,0.0,1.0
2024-03-14,0.7767,0.7838,0.72705,0.78,259650,19.4175,19.595,18.17625,19.5,10386,0.0,1.0
2024-03-15,0.8179,0.82,0.7503,0.7898,92908,20.4475,20.5,18.7575,19.745,3716.32,0.0,1.0
2024-03-18,0.7724,0.82,0.7724,0.82,62759,19.31,20.5,19.31,20.5,2510.36,0.0,1.0
2024-03-19,0.76,0.815,0.7566,0.7786,160622,19.0,20.375,18.915,19.465,6424.88,0.0,1.0
2024-03-20,0.789,0.7999,0.7701,0.7701,50312,19.725,19.9975,19.2525,19.2525,2012.48,0.0,1.0
2024-03-21,0.766,0.7888,0.7506,0.7603,67998,19.15,19.72,18.765,19.0075,2719.92,0.0,1.0
2024-03-22,0.7839,0.79,0.7442,0.766,67816,19.5975,19.75,18.605,19.15,2712.64,0.0,1.0
2024-03-25,0.7417,0.781,0.7402,0.781,126657,18.5425,19.525,18.505,19.525,5066.28,0.0,1.0
2024-03-26,0.7545,0.77,0.7405,0.7418,38921,18.8625,19.25,18.5125,18.545,1556.84,0.0,1.0
2024-03-27,0.78,0.8424,0.74,0.7588,767935,19.5,21.06,18.5,18.97,30717.4,0.0,1.0
2024-03-28,0.78,0.819899,0.7745,0.7745,129262,19.5,20.497475,19.3625,19.3625,5170.48,0.0,1.0
2024-04-01,0.7449,0.80995,0.74,0.8,163090,18.6225,20.24875,18.5,20.0,6523.6,0.0,1.0
2024-04-02,0.765,0.7798,0.74,0.7797,89516,19.125,19.495,18.5,19.4925,3580.64,0.0,1.0
2024-04-03,0.7323,0.78,0.7281,0.75,123597,18.3075,19.5,18.2025,18.75,4943.88,0.0,1.0
2024-04-04,0.73,0.774693,0.7281,0.7679,78616,18.25,19.367325,18.2025,19.1975,3144.64,0.0,1.0
2024-04-05,0.76,0.79,0.71,0.7282,317606,19.0,19.75,17.75,18.205,12704.24,0.0,1.0
2024-04-08,0.7112,0.7884,0.6,0.7884,396756,17.78,19.71,15.0,19.71,15870.24,0.0,1.0
2024-04-09,0.7144,0.72,0.6801,0.712,66609,17.86,18.0,17.0025,17.8,2664.36,0.0,1.0
2024-04-10,0.68,0.71,0.6538,0.71,174096,17.0,17.75,16.345,17.75,6963.84,0.0,1.0
2024-04-11,0.7001,0.735,0.6601,0.68,97192,17.5025,18.375,16.5025,17.0,3887.68,0.0,1.0
2024-04-12,0.681,0.7249,0.6801,0.7152,234410,17.025,18.1225,17.0025,17.88,9376.4,0.0,1.0
2024-04-15,0.6873,0.6904,0.6371,0.6804,112194,17.1825,17.26,15.9275,17.01,4487.76,0.0,1.0
2024-04-16,0.6873,0.6873,0.6402,0.6767,28435,17.1825,17.1825,16.005,16.9175,1137.4,0.0,1.0
2024-04-17,0.6744,0.6863,0.651,0.66,60222,16.86,17.1575,16.275,16.5,2408.88,0.0,1.0
2024-04-18,0.72,0.72,0.6545,0.6545,107485,18.0,18.0,16.3625,16.3625,4299.4,0.0,1.0
2024-04-19,0.6815,0.716999,0.681,0.7001,76566,17.0375,17.924975,17.025,17.5025,3062.64,0.0,1.0
2024-04-22,0.681,0.719899,0.68,0.69,61562,17.025,17.997475,17.0,17.25,2462.48,0.0,1.0
2024-04-23,0.7006,0.703816,0.675,0.675,107064,17.515,17.5954,16.875,16.875,4282.56,0.0,1.0
2024-04-24,0.671,0.7097,0.65,0.7,75622,16.775,17.7425,16.25,17.5,3024.88,0.0,1.0
2024-04-25,0.6689,0.6996,0.653,0.6996,26490,16.7225,17.49,16.325,17.49,1059.6,0.0,1.0
2024-04-26,0.7048,0.7068,0.6532,0.677,119427,17.62,17.67,16.33,16.925,4777.08,0.0,1.0
2024-04-29,0.7017,0.72,0.67,0.72,96651,17.5425,18.0,16.75,18.0,3866.04,0.0,1.0
2024-04-30,0.6755,0.7,0.656,0.7,144973,16.8875,17.5,16.4,17.5,5798.92,0.0,1.0
2024-05-01,0.6801,0.6941,0.66,0.675,47308,17.0025,17.3525,16.5,16.875,1892.32,0.0,1.0
2024-05-02,0.717,0.7324,0.680201,0.69,298516,17.925,18.31,17.005025,17.25,11940.64,0.0,1.0
2024-05-03,0.7001,0.74,0.7,0.7308,24868,17.5025,18.5,17.5,18.27,994.72,0.0,1.0
2024-05-06,0.7101,0.7283,0.6995,0.7283,103630,17.7525,18.2075,17.4875,18.2075,4145.2,0.0,1.0
2024-05-07,0.7101,0.7398,0.7025,0.71,118395,17.7525,18.495,17.5625,17.75,4735.8,0.0,1.0
2024-05-08,0.705,0.7197,0.68,0.71,66891,17.625,17.9925,17.0,17.75,2675.64,0.0,1.0
2024-05-09,0.7001,0.7139,0.686,0.69,12235,17.5025,17.8475,17.15,17.25,489.4,0.0,1.0
2024-05-10,0.6798,0.715,0.675,0.692,87017,16.995,17.875,16.875,17.3,3480.68,0.0,1.0
2024-05-13,0.6801,0.7,0.67,0.6795,148915,17.0025,17.5,16.75,16.9875,5956.6,0.0,1.0
2024-05-14,0.68,0.69,0.66,0.67,209957,17.0,17.25,16.5,16.75,8398.28,0.0,1.0
2024-05-15,0.6322,0.68,0.6115,0.6793,423540,15.805,17.0,15.2875,16.9825,16941.6,0.0,1.0
2024-05-16,0.63,0.645,0.6117,0.64,110844,15.75,16.125,15.2925,16.0,4433.76,0.0,1.0
2024-05-17,0.6211,0.6304,0.6157,0.6302,44149,15.5275,15.76,15.3925,15.755,1765.96,0.0,1.0
2024-05-20,0.6359,0.645,0.6201,0.621,70963,15.8975,16.125,15.5025,15.525,2838.52,0.0,1.0
2024-05-21,0.6131,0.6399,0.612,0.6298,74566,15.3275,15.9975,15.3,15.745,2982.64,0.0,1.0
2024-05-22,0.6175,0.645,0.61,0.6325,85738,15.4375,16.125,15.25,15.8125,3429.52,0.0,1.0
2024-05-23,0.6247,0.64,0.61,0.61,101270,15.6175,16.0,15.25,15.25,4050.8,0.0,1.0
2024-05-24,0.6299,0.6349,0.6123,0.6255,100482,15.7475,15.8725,15.3075,15.6375,4019.28,0.0,1.0
2024-05-28,0.6232,0.6275,0.6131,0.62,53851,15.58,15.6875,15.3275,15.5,2154.04,0.0,1.0
2024-05-29,0.605,0.6224,0.6017,0.6131,130521,15.125,15.56,15.0425,15.3275,5220.84,0.0,1.0
2024-05-30,0.61,0.621,0.603,0.621,141348,15.25,15.525,15.075,15.525,5653.92,0.0,1.0
2024-05-31,0.608,0.621,0.6,0.621,71933,15.2,15.525,15.0,15.525,2877.32,0.0,1.0
2024-06-03,0.619,0.62,0.6003,0.601,133031,15.475,15.5,15.0075,15.025,5321.24,0.0,1.0
2024-06-04,0.535,0.6196,0.5087,0.6196,1201837,13.375,15.49,12.7175,15.49,48073.48,0.0,1.0
2024-06-05,0.5534,0.5997,0.5175,0.54,360648,13.835,14.9925,12.9375,13.5,14425.92,0.0,1.0
2024-06-06,0.537,0.567,0.53,0.55,211587,13.425,14.175,13.25,13.75,8463.48,0.0,1.0
2024-06-07,0.5151,0.5496,0.502,0.5209,595830,12.8775,13.74,12.55,13.0225,23833.2,0.0,1.0
2024-06-10,0.5404,0.55,0.52,0.526,117022,13.51,13.75,13.0,13.15,4680.88,0.0,1.0
2024-06-11,0.5319,0.56,0.525301,0.54,81431,13.2975,14.0,13.132525,13.5,3257.24,0.0,1.0
2024-06-12,0.5301,0.567,0.53,0.54,24089,13.2525,14.175,13.25,13.5,963.56,0.0,1.0
2024-06-13,0.5448,0.5499,0.5201,0.525,65005,13.62,13.7475,13.0025,13.125,2600.2,0.0,1.0
2024-06-14,0.52995,0.5596,0.5213,0.55,31826,13.24875,13.99,13.0325,13.75,1273.04,0.0,1.0
2024-06-17,0.505,0.5398,0.503,0.5398,68329,12.625,13.495,12.575,13.495,2733.16,0.0,1.0
2024-06-18,0.4913,0.524,0.4851,0.505,237130,12.2825,13.1,12.1275,12.625,9485.2,0.0,1.0
2024-06-20,0.491,0.51,0.4718,0.4913,268559,12.275,12.75,11.795,12.2825,10742.36,0.0,1.0
2024-06-21,0.4975,0.51,0.48,0.51,127647,12.4375,12.75,12.0,12.75,5105.88,0.0,1.0
2024-06-24,0.5249,0.55,0.503551,0.503551,156782,13.1225,13.75,12.588775,12.588775,6271.28,0.0,1.0
2024-06-25,0.4912,0.542,0.4912,0.53,149126,12.28,13.55,12.28,13.25,5965.04,0.0,1.0
2024-06-26,0.49,0.509,0.49,0.4999,36701,12.25,12.725,12.25,12.4975,1468.04,0.0,1.0
2024-06-27,0.5029,0.5199,0.4805,0.4805,58998,12.5725,12.9975,12.0125,12.0125,2359.92,0.0,1.0
2024-06-28,0.4743,0.51,0.4743,0.49,141525,11.8575,12.75,11.8575,12.25,5661,0.0,1.0
2024-07-01,0.4661,0.4996,0.4637,0.4712,172587,11.6525,12.49,11.5925,11.78,6903.48,0.0,1.0
2024-07-02,0.4615,0.4995,0.46,0.46,58998,11.5375,12.4875,11.5,11.5,2359.92,0.0,1.0
2024-07-03,0.5074,0.5397,0.4655,0.4717,215170,12.685,13.4925,11.6375,11.7925,8606.8,0.0,1.0
2024-07-05,0.49634,0.535,0.4899,0.535,124502,12.4085,13.375,12.2475,13.375,4980.08,0.0,1.0
2024-07-08,0.508,0.535,0.4882,0.498,190628,12.7,13.375,12.205,12.45,7625.12,0.0,1.0
2024-07-09,0.5056,0.52445,0.5056,0.5229,89977,12.64,13.11125,12.64,13.0725,3599.08,0.0,1.0
2024-07-10,0.501,0.52,0.5,0.52,81514,12.525,13.0,12.5,13.0,3260.56,0.0,1.0
2024-07-11,0.5151,0.5389,0.5151,0.5247,232666,12.8775,13.4725,12.8775,13.1175,9306.64,0.0,1.0
2024-07-12,0.545,0.56,0.522,0.534,118354,13.625,14.0,13.05,13.35,4734.16,0.0,1.0
2024-07-15,0.591,0.6427,0.54,0.54,486239,14.775,16.0675,13.5,13.5,19449.56,0.0,1.0
2024-07-16,0.57,0.62,0.55,0.59,135067,14.25,15.5,13.75,14.75,5402.68,0.0,1.0
2024-07-17,0.5671,0.6056,0.555,0.58,79225,14.1775,15.14,13.875,14.5,3169,0.0,1.0
2024-07-18,0.5793,0.59,0.555,0.5696,105621,14.4825,14.75,13.875,14.24,4224.84,0.0,1.0
2024-07-19,0.556,0.58465,0.5492,0.58,92879,13.9,14.61625,13.73,14.5,3715.16,0.0,1.0
2024-07-22,0.5298,0.5775,0.5072,0.547,319104,13.245,14.4375,12.68,13.675,12764.16,0.0,1.0
2024-07-23,0.5455,0.589,0.535,0.535,43613,13.6375,14.725,13.375,13.375,1744.52,0.0,1.0
2024-07-24,0.555,0.5879,0.55,0.557,164049,13.875,14.6975,13.75,13.925,6561.96,0.0,1.0
2024-07-25,0.5601,0.58,0.55,0.562,113977,14.0025,14.5,13.75,14.05,4559.08,0.0,1.0
2024-07-26,0.5733,0.587,0.5602,0.577,59100,14.3325,14.675,14.005,14.425,2364,0.0,1.0
2024-07-29,0.56,0.5846,0.56,0.57,124344,14.0,14.615,14.0,14.25,4973.76,0.0,1.0
2024-07-30,0.561,0.5783,0.556,0.5697,50046,14.025,14.4575,13.9,14.2425,2001.84,0.0,1.0
2024-07-31,0.564,0.579,0.55,0.555,123010,14.1,14.475,13.75,13.875,4920.4,0.0,1.0
2024-08-01,0.5509,0.572,0.5501,0.5501,100909,13.7725,14.3,13.7525,13.7525,4036.36,0.0,1.0
2024-08-02,0.524,0.56,0.5193,0.55,134284,13.1,14.0,12.9825,13.75,5371.36,0.0,1.0
2024-08-05,0.5,0.512,0.48,0.4863,136335,12.5,12.8,12.0,12.1575,5453.4,0.0,1.0
2024-08-06,0.48805,0.527,0.4712,0.491001,153292,12.20125,13.175,11.78,12.275025,6131.68,0.0,1.0
2024-08-07,0.4797,0.5076,0.4712,0.4876,117155,11.9925,12.69,11.78,12.19,4686.2,0.0,1.0
2024-08-08,0.4853,0.5009,0.4653,0.4881,206315,12.1325,12.5225,11.6325,12.2025,8252.6,0.0,1.0
2024-08-09,0.52,0.527,0.486,0.486,117512,13.0,13.175,12.15,12.15,4700.48,0.0,1.0
2024-08-12,0.5094,0.5299,0.5,0.527,62305,12.735,13.2475,12.5,13.175,2492.2,0.0,1.0
2024-08-13,0.5413,0.55,0.52,0.52,243815,13.5325,13.75,13.0,13.0,9752.6,0.0,1.0
2024-08-14,0.5399,0.55,0.5222,0.5302,61077,13.4975,13.75,13.055,13.255,2443.08,0.0,1.0
2024-08-15,0.5626,0.5823,0.5271,0.54,184596,14.065,14.5575,13.1775,13.5,7383.84,0.0,1.0
2024-08-16,0.5802,0.59,0.5672,0.587,61802,14.505,14.75,14.18,14.675,2472.08,0.0,1.0
2024-08-19,0.5599,0.6052,0.5136,0.573,432033,13.9975,15.13,12.84,14.325,17281.32,0.0,1.0
2024-08-20,0.5815,0.59,0.560101,0.5649,60888,14.5375,14.75,14.002525,14.1225,2435.52,0.0,1.0
2024-08-21,0.5952,0.5952,0.552,0.5871,65174,14.88,14.88,13.8,14.6775,2606.96,0.0,1.0
2024-08-22,0.5525,0.5953,0.5525,0.5953,111428,13.8125,14.8825,13.8125,14.8825,4457.12,0.0,1.0
2024-08-23,0.5401,0.5747,0.521,0.5657,121867,13.5025,14.3675,13.025,14.1425,4874.68,0.0,1.0
2024-08-26,0.5526,0.57,0.5401,0.57,26801,13.815,14.25,13.5025,14.25,1072.04,0.0,1.0
2024-08-27,0.5567,0.569,0.543,0.543,118363,13.9175,14.225,13.575,13.575,4734.52,0.0,1.0
2024-08-28,0.52,0.5686,0.5,0.5115,1410929,13.0,14.215,12.5,12.7875,56437.16,0.0,1.0
2024-08-29,0.485,0.5789,0.4601,0.53,6076155,12.125,14.4725,11.5025,13.25,243046.2,0.0,1.0
2024-08-30,11.95,13.68,11.6501,11.67,130320,11.95,13.68,11.6501,11.67,130320,0.0,0.04
2024-09-03,11.1,11.7101,10.61,11.26,120933,11.1,11.7101,10.61,11.26,120933,0.0,1.0
2024-09-04,11.57,11.885,10.68,10.88,93954,11.57,11.885,10.68,10.88,93954,0.0,1.0
2024-09-05,11.494,11.89,11.3594,11.46,40605,11.494,11.89,11.3594,11.46,40605,0.0,1.0
2024-09-06,11.16,11.7,10.85,11.42,38837,11.16,11.7,10.85,11.42,38837,0.0,1.0
2024-09-09,11.43,11.59,11.0201,11.12,30398,11.43,11.59,11.0201,11.12,30398,0.0,1.0
2024-09-10,11.785,11.9,11.39,11.39,30243,11.785,11.9,11.39,11.39,30243,0.0,1.0
2024-09-11,13.12,13.33,11.75,11.75,48382,13.12,13.33,11.75,11.75,48382,0.0,1.0
2024-09-12,14.15,14.32,13.03,13.03,55733,14.15,14.32,13.03,13.03,55733,0.0,1.0
2024-09-13,12.93,14.82,12.8,14.32,119929,12.93,14.82,12.8,14.32,119929,0.0,1.0
2024-09-16,12.76,12.9,12.36,12.85,48282,12.76,12.9,12.36,12.85,48282,0.0,1.0
2024-09-17,14.09,14.3627,12.76,12.76,84547,14.09,14.3627,12.76,12.76,84547,0.0,1.0
2024-09-18,13.73,14.56,13.6,13.94,32501,13.73,14.56,13.6,13.94,32501,0.0,1.0
2024-09-19,13.8,14.25,13.5001,13.74,24667,13.8,14.25,13.5001,13.74,24667,0.0,1.0
2024-09-20,13.26,14.122,13.2,13.85,25072,13.26,14.122,13.2,13.85,25072,0.0,1.0
2024-09-23,12.02,13.27,12.0,13.25,56848,12.02,13.27,12.0,13.25,56848,0.0,1.0
2024-09-24,11.74,12.31,11.5,12.03,40569,11.74,12.31,11.5,12.03,40569,0.0,1.0
2024-09-25,11.57,12.14,11.4,11.75,39563,11.57,12.14,11.4,11.75,39563,0.0,1.0
2024-09-26,11.63,12.15,11.53,11.6,11623,11.63,12.15,11.53,11.6,11623,0.0,1.0
2024-09-27,11.71,12.2217,11.64,11.71,16385,11.71,12.2217,11.64,11.71,16385,0.0,1.0
2024-09-30,12.15,12.4,11.63,11.63,61361,12.15,12.4,11.63,11.63,61361,0.0,1.0
2024-10-01,11.67,11.78,11.4,11.765,20403,11.67,11.78,11.4,11.765,20403,0.0,1.0
2024-10-02,11.4,11.74,11.29,11.53,12794,11.4,11.74,11.29,11.53,12794,0.0,1.0
2024-10-03,11.84,11.85,11.42,11.49,6853,11.84,11.85,11.42,11.49,6853,0.0,1.0
2024-10-04,11.68,12.09,11.4,12.0,11630,11.68,12.09,11.4,12.0,11630,0.0,1.0
2024-10-07,8.465,9.3,8.24,9.3,236202,8.465,9.3,8.24,9.3,236202,0.0,1.0
2024-10-08,7.49,8.46,7.25,8.46,122080,7.49,8.46,7.25,8.46,122080,0.0,1.0
2024-10-09,7.16,7.51,7.02,7.51,26086,7.16,7.51,7.02,7.51,26086,0.0,1.0
2024-10-10,6.92,7.27,6.68,7.08,63735,6.92,7.27,6.68,7.08,63735,0.0,1.0
2024-10-11,7.27,7.4999,6.81,6.94,68074,7.27,7.4999,6.81,6.94,68074,0.0,1.0
2024-10-14,7.05,7.3922,6.81,7.17,30857,7.05,7.3922,6.81,7.17,30857,0.0,1.0
2024-10-15,6.73,7.11,6.61,7.11,23602,6.73,7.11,6.61,7.11,23602,0.0,1.0
2024-10-16,6.71,7.0,6.62,6.71,11992,6.71,7.0,6.62,6.71,11992,0.0,1.0
2024-10-17,6.73,6.94,6.5,6.7,21256,6.73,6.94,6.5,6.7,21256,0.0,1.0
2024-10-18,7.12,7.12,6.94,6.94,23922,7.12,7.12,6.94,6.94,23922,0.0,1.0
2024-10-21,7.03,7.08,6.84,7.08,8217,7.03,7.08,6.84,7.08,8217,0.0,1.0
2024-10-22,6.86,7.0,6.77,6.77,6813,6.86,7.0,6.77,6.77,6813,0.0,1.0
2024-10-23,6.855,7.0,6.8,6.8,21617,6.855,7.0,6.8,6.8,21617,0.0,1.0
2024-10-24,7.25,7.25,6.81,6.88,16920,7.25,7.25,6.81,6.88,16920,0.0,1.0
2024-10-25,7.27,7.32,7.09,7.2499,8992,7.27,7.32,7.09,7.2499,8992,0.0,1.0
2024-10-28,7.26,7.4,7.26,7.34,7200,7.26,7.4,7.26,7.34,7200,0.0,1.0
2024-10-29,7.08,7.3,7.06,7.26,5933,7.08,7.3,7.06,7.26,5933,0.0,1.0
2024-10-30,7.31,7.59,7.1,7.2,32918,7.31,7.59,7.1,7.2,32918,0.0,1.0
2024-10-31,6.85,7.33,6.8,7.32,6753,6.85,7.33,6.8,7.32,6753,0.0,1.0
2024-11-01,6.75,7.1022,6.66,6.89,16000,6.75,7.1022,6.66,6.89,16000,0.0,1.0
2024-11-04,6.73,7.05,6.55,6.75,68036,6.73,7.05,6.55,6.75,68036,0.0,1.0
2024-11-05,6.86,7.14,6.78,6.78,13795,6.86,7.14,6.78,6.78,13795,0.0,1.0
2024-11-06,6.99,7.29,6.85,6.92,39511,6.99,7.29,6.85,6.92,39511,0.0,1.0
2024-11-07,7.26,7.26,6.98,7.105,17681,7.26,7.26,6.98,7.105,17681,0.0,1.0
2024-11-08,7.09,7.1,6.85,7.1,11847,7.09,7.1,6.85,7.1,11847,0.0,1.0
2024-11-11,7.08,7.09,6.9669,6.9669,6445,7.08,7.09,6.9669,6.9669,6445,0.0,1.0
2024-11-12,7.0,7.05,6.81,7.05,11988,7.0,7.05,6.81,7.05,11988,0.0,1.0
2024-11-13,6.89,6.89,6.69,6.8878,4260,6.89,6.89,6.69,6.8878,4260,0.0,1.0
2024-11-14,6.92,6.94,6.78,6.78,3358,6.92,6.94,6.78,6.78,3358,0.0,1.0
2024-11-15,6.355,6.76,6.355,6.76,9126,6.355,6.76,6.355,6.76,9126,0.0,1.0
2024-11-18,6.03,6.5,5.622,6.22,48435,6.03,6.5,5.622,6.22,48435,0.0,1.0
2024-11-19,5.9,6.26,5.7796,5.992,14401,5.9,6.26,5.7796,5.992,14401,0.0,1.0
2024-11-20,5.81,6.02,5.77,6.02,2799,5.81,6.02,5.77,6.02,2799,0.0,1.0
2024-11-21,5.845,6.0169,5.75,5.8439,3679,5.845,6.0169,5.75,5.8439,3679,0.0,1.0
2024-11-22,5.62,6.19,5.52,5.94,37027,5.62,6.19,5.52,5.94,37027,0.0,1.0
2024-11-25,5.73,5.95,5.71,5.75,20314,5.73,5.95,5.71,5.75,20314,0.0,1.0
2024-11-26,5.55,5.855,5.51,5.855,13283,5.55,5.855,5.51,5.855,13283,0.0,1.0
2024-11-27,5.51,5.9797,5.51,5.65,12066,5.51,5.9797,5.51,5.65,12066,0.0,1.0
2024-11-29,5.3,5.78,5.3,5.51,29074,5.3,5.78,5.3,5.51,29074,0.0,1.0
2024-12-02,5.67,5.83,5.35,5.66,38449,5.67,5.83,5.35,5.66,38449,0.0,1.0
2024-12-03,5.76,6.112225,5.7,5.7,8240,5.76,6.112225,5.7,5.7,8240,0.0,1.0
2024-12-04,5.76,6.18,5.62,5.85,21746,5.76,6.18,5.62,5.85,21746,0.0,1.0
2024-12-05,5.66,5.98,5.65,5.87,10548,5.66,5.98,5.65,5.87,10548,0.0,1.0
2024-12-06,5.62,5.81,5.62,5.8,10501,5.62,5.81,5.62,5.8,10501,0.0,1.0
2024-12-09,5.53,5.87,5.5,5.63,29717,5.53,5.87,5.5,5.63,29717,0.0,1.0
2024-12-10,5.66,5.68,5.62,5.68,6233,5.66,5.68,5.62,5.68,6233,0.0,1.0
2024-12-11,5.37,5.74,5.26,5.74,22574,5.37,5.74,5.26,5.74,22574,0.0,1.0
2024-12-12,5.33,5.5384,5.22,5.3,33815,5.33,5.5384,5.22,5.3,33815,0.0,1.0
2024-12-13,5.08,5.25,5.08,5.18,11158,5.08,5.25,5.08,5.18,11158,0.0,1.0
2024-12-16,5.185,5.3572,5.02,5.17,8158,5.185,5.3572,5.02,5.17,8158,0.0,1.0
2024-12-17,5.24,5.32,4.85,5.18,18369,5.24,5.32,4.85,5.18,18369,0.0,1.0
2024-12-18,4.79,5.415,4.78,5.34,20914,4.79,5.415,4.78,5.34,20914,0.0,1.0
2024-12-19,4.66,5.0821,4.4006,4.87,43059,4.66,5.0821,4.4006,4.87,43059,0.0,1.0
2024-12-20,4.7,4.86,4.66,4.7,16841,4.7,4.86,4.66,4.7,16841,0.0,1.0
2024-12-23,4.7207,4.9,4.71,4.71,11689,4.7207,4.9,4.71,4.71,11689,0.0,1.0
2024-12-24,4.86,4.86,4.74,4.75,4970,4.86,4.86,4.74,4.75,4970,0.0,1.0
2024-12-26,5.42,5.42,4.748,4.75,18486,5.42,5.42,4.748,4.75,18486,0.0,1.0
2024-12-27,5.15,5.45,5.0114,5.45,25035,5.15,5.45,5.0114,5.45,25035,0.0,1.0
2024-12-30,4.6,5.11,4.6,5.11,29230,4.6,5.11,4.6,5.11,29230,0.0,1.0
2024-12-31,4.65,4.89,4.6,4.6,16048,4.65,4.89,4.6,4.6,16048,0.0,1.0
2025-01-02,5.7,5.75,4.7,4.78,51747,5.7,5.75,4.7,4.78,51747,0.0,1.0
2025-01-03,5.7,5.8553,5.474,5.75,14075,5.7,5.8553,5.474,5.75,14075,0.0,1.0
2025-01-06,5.54,5.9799,5.53,5.71,15569,5.54,5.9799,5.53,5.71,15569,0.0,1.0
2025-01-07,5.5,5.6429,5.5,5.6,7108,5.5,5.6429,5.5,5.6,7108,0.0,1.0
2025-01-08,5.28,5.48,5.1514,5.391,12877,5.28,5.48,5.1514,5.391,12877,0.0,1.0
2025-01-10,5.13,5.3804,5.13,5.27,10849,5.13,5.3804,5.13,5.27,10849,0.0,1.0
2025-01-13,5.09,5.31,4.99,5.13,8862,5.09,5.31,4.99,5.13,8862,0.0,1.0
2025-01-14,4.77,5.1,4.7,5.1,7649,4.77,5.1,4.7,5.1,7649,0.0,1.0
2025-01-15,4.82,4.85,4.71,4.85,2395,4.82,4.85,4.71,4.85,2395,0.0,1.0
2025-01-16,4.63,4.7001,4.6,4.7,7401,4.63,4.7001,4.6,4.7,7401,0.0,1.0
2025-01-17,5.129,5.4592,4.63,4.63,72847,5.129,5.4592,4.63,4.63,72847,0.0,1.0
2025-01-21,5.76,5.8,5.1,5.52,88924,5.76,5.8,5.1,5.52,88924,0.0,1.0
2025-01-22,5.5,5.85,5.4,5.75,19101,5.5,5.85,5.4,5.75,19101,0.0,1.0
2025-01-23,5.5,5.5748,5.25,5.5748,17550,5.5,5.5748,5.25,5.5748,17550,0.0,1.0
2025-01-24,5.6234,5.6234,5.3,5.49,10632,5.6234,5.6234,5.3,5.49,10632,0.0,1.0
2025-01-27,5.2,5.56,5.1,5.395,16792,5.2,5.56,5.1,5.395,16792,0.0,1.0
2025-01-28,5.3,5.4912,5.02,5.4912,2478,5.3,5.4912,5.02,5.4912,2478,0.0,1.0
2025-01-29,5.095,5.25,5.0029,5.25,6539,5.095,5.25,5.0029,5.25,6539,0.0,1.0
2025-01-30,4.93,5.12,4.77,5.09,12808,4.93,5.12,4.77,5.09,12808,0.0,1.0
2025-01-31,4.96,5.35,4.9,5.0538,8099,4.96,5.35,4.9,5.0538,8099,0.0,1.0
2025-02-03,4.8699,4.9381,4.7,4.9381,16251,4.8699,4.9381,4.7,4.9381,16251,0.0,1.0
2025-02-04,4.95,4.989,4.8,4.8,2570,4.95,4.989,4.8,4.8,2570,0.0,1.0
2025-02-05,5.1,5.11,4.8,5.0,11753,5.1,5.11,4.8,5.0,11753,0.0,1.0
2025-02-06,4.95,5.25,4.8638,5.11,11206,4.95,5.25,4.8638,5.11,11206,0.0,1.0
2025-02-07,4.55,4.95,4.5,4.95,17319,4.55,4.95,4.5,4.95,17319,0.0,1.0
2025-02-10,4.48,4.8999,4.435,4.75,52908,4.48,4.8999,4.435,4.75,52908,0.0,1.0
2025-02-11,4.555,4.61,4.24,4.54,24249,4.555,4.61,4.24,4.54,24249,0.0,1.0
2025-02-12,4.61,4.65258,4.48,4.48,12504,4.61,4.65258,4.48,4.48,12504,0.0,1.0
2025-02-13,4.58,4.64,4.485,4.64,10257,4.58,4.64,4.485,4.64,10257,0.0,1.0
2025-02-14,4.781,4.8181,4.52,4.52,10381,4.781,4.8181,4.52,4.52,10381,0.0,1.0
2025-02-18,4.8151,5.0,4.7,4.7,16856,4.8151,5.0,4.7,4.7,16856,0.0,1.0
2025-02-19,4.81,4.8191,4.5,4.8,15243,4.81,4.8191,4.5,4.8,15243,0.0,1.0
2025-02-20,4.84,4.84,4.3932,4.572,23998,4.84,4.84,4.3932,4.572,23998,0.0,1.0
2025-02-21,4.51,4.69,4.51,4.69,11057,4.51,4.69,4.51,4.69,11057,0.0,1.0
2025-02-24,4.5,4.69,4.32,4.52,35551,4.5,4.69,4.32,4.52,35551,0.0,1.0
2025-02-25,4.63,4.66,4.33,4.5,70095,4.63,4.66,4.33,4.5,70095,0.0,1.0
2025-02-26,4.44,4.48,4.33,4.43,6124,4.44,4.48,4.33,4.43,6124,0.0,1.0
2025-02-27,4.2,4.48,4.19,4.395,27155,4.2,4.48,4.19,4.395,27155,0.0,1.0
2025-02-28,4.38,4.4446,4.2954,4.3,17404,4.38,4.4446,4.2954,4.3,17404,0.0,1.0
2025-03-03,4.01,4.46,3.84,4.46,21280,4.01,4.46,3.84,4.46,21280,0.0,1.0
2025-03-04,4.07,4.1899,4.012,4.1887,4221,4.07,4.1899,4.012,4.1887,4221,0.0,1.0
2025-03-05,4.33,4.3645,4.25,4.25,3443,4.33,4.3645,4.25,4.25,3443,0.0,1.0
2025-03-06,4.14,4.38,4.14,4.38,3756,4.14,4.38,4.14,4.38,3756,0.0,1.0
2025-03-07,4.06,4.27,4.04,4.14,2786,4.06,4.27,4.04,4.14,2786,0.0,1.0
2025-03-10,4.04,4.24,4.04,4.21,5264,4.04,4.24,4.04,4.21,5264,0.0,1.0
2025-03-11,4.01,4.16,3.76,4.0,41389,4.01,4.16,3.76,4.0,41389,0.0,1.0
2025-03-12,4.05,4.21,3.905,3.905,7352,4.05,4.21,3.905,3.905,7352,0.0,1.0
2025-03-13,3.97,4.14,3.96,4.14,4998,3.97,4.14,3.96,4.14,4998,0.0,1.0
2025-03-14,4.05,4.23,3.985,3.985,15409,4.05,4.23,3.985,3.985,15409,0.0,1.0
2025-03-17,4.08,4.33,4.022,4.33,2811,4.08,4.33,4.022,4.33,2811,0.0,1.0
2025-03-18,4.29,4.29,4.07,4.16,18463,4.29,4.29,4.07,4.16,18463,0.0,1.0
2025-03-19,4.23,4.37,4.2,4.37,2586,4.23,4.37,4.2,4.37,2586,0.0,1.0
2025-03-20,4.14,4.16,4.05,4.1556,3869,4.14,4.16,4.05,4.1556,3869,0.0,1.0
2025-03-21,6.1,7.3,4.145,4.145,10710860,6.1,7.3,4.145,4.145,10710860,0.0,1.0
2025-03-24,6.7,7.1,6.18,6.71,2406628,6.7,7.1,6.18,6.71,2406628,0.0,1.0
2025-03-25,4.9,6.62,4.0,6.6,626228,4.9,6.62,4.0,6.6,626228,0.0,1.0
2025-03-26,3.94,4.49,3.91,4.33,202117,3.94,4.49,3.91,4.33,202117,0.0,1.0
2025-03-27,3.43,4.03,3.34,3.91,85079,3.43,4.03,3.34,3.91,85079,0.0,1.0
2025-03-28,3.42,3.53,3.0,3.3,65998,3.42,3.53,3.0,3.3,65998,0.0,1.0
2025-03-31,3.1,3.39,3.1,3.39,40087,3.1,3.39,3.1,3.39,40087,0.0,1.0
2025-04-01,2.82,3.26,2.79,3.06,49817,2.82,3.26,2.79,3.06,49817,0.0,1.0
2025-04-02,3.23,3.3799,2.81,2.8104,105798,3.23,3.3799,2.81,2.8104,105798,0.0,1.0
2025-04-03,2.86,3.13,2.75,3.03,32739,2.86,3.13,2.75,3.03,32739,0.0,1.0
2025-04-04,2.54,2.78,2.5,2.77,40374,2.54,2.78,2.5,2.77,40374,0.0,1.0
2025-04-07,2.55,2.8187,2.26,2.53,43708,2.55,2.8187,2.26,2.53,43708,0.0,1.0
2025-04-08,2.24,2.8,2.17,2.8,43345,2.24,2.8,2.17,2.8,43345,0.0,1.0
2025-04-09,2.44,2.46,2.01,2.24,76430,2.44,2.46,2.01,2.24,76430,0.0,1.0
2025-04-10,2.22,2.43,2.06,2.43,20254,2.22,2.43,2.06,2.43,20254,0.0,1.0
2025-04-11,2.32,2.32,2.14,2.22,19013,2.32,2.32,2.14,2.22,19013,0.0,1.0
2025-04-14,2.49,2.55,2.33,2.5,20630,2.49,2.55,2.33,2.5,20630,0.0,1.0
2025-04-15,2.57,2.63,2.49,2.49,8412,2.57,2.63,2.49,2.49,8412,0.0,1.0
2025-04-16,2.38,2.55,2.35,2.53,11745,2.38,2.55,2.35,2.53,11745,0.0,1.0
2025-04-17,2.43,2.465,2.38,2.38,4461,2.43,2.465,2.38,2.38,4461,0.0,1.0
2025-04-21,2.42,2.4631,2.36,2.43,15614,2.42,2.4631,2.36,2.43,15614,0.0,1.0
2025-04-22,2.68,2.8,2.5,2.59,89417,2.68,2.8,2.5,2.59,89417,0.0,1.0
2025-04-23,2.75,2.8621,2.61,2.65,34022,2.75,2.8621,2.61,2.65,34022,0.0,1.0
2025-04-24,2.85,2.85,2.61,2.69,14455,2.85,2.85,2.61,2.69,14455,0.0,1.0
2025-04-25,2.9,3.2248,2.81,2.88,41718,2.9,3.2248,2.81,2.88,41718,0.0,1.0
2025-04-28,2.68,2.9,2.59,2.85,159061,2.68,2.9,2.59,2.85,159061,0.0,1.0
2025-04-29,2.68,2.78,2.6501,2.67,30190,2.68,2.78,2.6501,2.67,30190,0.0,1.0
2025-04-30,2.8,2.95,2.68,2.68,19756,2.8,2.95,2.68,2.68,19756,0.0,1.0
2025-05-01,3.0,3.06,2.87,2.94,45314,3.0,3.06,2.87,2.94,45314,0.0,1.0
2025-05-02,2.99,3.11,2.93,3.03,16808,2.99,3.11,2.93,3.03,16808,0.0,1.0
2025-05-05,3.04,3.1,2.92,2.92,5740,3.04,3.1,2.92,2.92,5740,0.0,1.0
2025-05-06,2.98,3.09,2.8942,2.94,6893,2.98,3.09,2.8942,2.94,6893,0.0,1.0
2025-05-07,2.701,2.96,2.701,2.96,12127,2.701,2.96,2.701,2.96,12127,0.0,1.0
2025-05-08,2.84,2.95,2.729,2.7298,24775,2.84,2.95,2.729,2.7298,24775,0.0,1.0
2025-05-09,2.745,2.84,2.72,2.84,7954,2.745,2.84,2.72,2.84,7954,0.0,1.0
2025-05-12,2.77,2.9,2.65,2.81,21776,2.77,2.9,2.65,2.81,21776,0.0,1.0
2025-05-13,2.79,2.82,2.69,2.82,12372,2.79,2.82,2.69,2.82,12372,0.0,1.0
2025-05-14,2.7256,2.82,2.7053,2.79,3752,2.7256,2.82,2.7053,2.79,3752,0.0,1.0
2025-05-15,2.915,2.9951,2.75,2.75,120762,2.915,2.9951,2.75,2.75,120762,0.0,1.0
2025-05-16,2.88,3.3,2.76,2.9,1123137,2.88,3.3,2.76,2.9,1123137,0.0,1.0
2025-05-19,3.07,3.08,2.665,2.73,99182,3.07,3.08,2.665,2.73,99182,0.0,1.0
2025-05-20,3.06,3.17,2.905,3.0,53591,3.06,3.17,2.905,3.0,53591,0.0,1.0
2025-05-21,2.96,3.1486,2.93,3.06,16723,2.96,3.1486,2.93,3.06,16723,0.0,1.0
2025-05-22,2.9615,3.05,2.72,2.92,21853,2.9615,3.05,2.72,2.92,21853,0.0,1.0
2025-05-23,2.99,3.0983,2.8619,2.9,15658,2.99,3.0983,2.8619,2.9,15658,0.0,1.0
2025-05-27,2.98,3.1,2.96,3.05,6637,2.98,3.1,2.96,3.05,6637,0.0,1.0
2025-05-28,3.0,3.09,2.92,3.03,11956,3.0,3.09,2.92,3.03,11956,0.0,1.0
2025-05-29,3.22,3.38,3.0769,3.15,60443,3.22,3.38,3.0769,3.15,60443,0.0,1.0
2025-05-30,3.07,3.21,3.0516,3.21,12329,3.07,3.21,3.0516,3.21,12329,0.0,1.0
2025-06-02,3.2,3.3,3.09,3.09,16602,3.2,3.3,3.09,3.09,16602,0.0,1.0
2025-06-03,3.3,3.36,3.09,3.15,32085,3.3,3.36,3.09,3.15,32085,0.0,1.0
2025-06-04,3.3,3.3599,3.12,3.29,16180,3.3,3.3599,3.12,3.29,16180,0.0,1.0
2025-06-05,3.27,3.49,3.1501,3.27,52665,3.27,3.49,3.1501,3.27,52665,0.0,1.0
2025-06-06,3.29,3.295,3.0,3.28,28048,3.29,3.295,3.0,3.28,28048,0.0,1.0
2025-06-09,3.29,3.4,3.1194,3.32,10980,3.29,3.4,3.1194,3.32,10980,0.0,1.0
2025-06-10,3.36,3.4499,3.26,3.275,44349,3.36,3.4499,3.26,3.275,44349,0.0,1.0
2025-06-11,3.39,3.49,3.1539,3.33,10216,3.39,3.49,3.1539,3.33,10216,0.0,1.0
2025-06-12,3.35,3.44,3.28,3.32,7755,3.35,3.44,3.28,3.32,7755,0.0,1.0
2025-06-13,3.35,3.45,3.230015,3.25,29504,3.35,3.45,3.230015,3.25,29504,0.0,1.0
2025-06-16,3.315,3.3296,3.1156,3.305,11054,3.315,3.3296,3.1156,3.305,11054,0.0,1.0
2025-06-17,3.22,3.2789,3.16,3.17,4062,3.22,3.2789,3.16,3.17,4062,0.0,1.0
2025-06-18,3.33,3.33,3.0684,3.15,17306,3.33,3.33,3.0684,3.15,17306,0.0,1.0
2025-06-20,3.37,3.405,3.2001,3.37,7218,3.37,3.405,3.2001,3.37,7218,0.0,1.0
2025-06-23,3.37,3.47,3.2,3.27,23871,3.37,3.47,3.2,3.27,23871,0.0,1.0
2025-06-24,3.4021,3.63,3.19,3.19,22564,3.4021,3.63,3.19,3.19,22564,0.0,1.0
2025-06-25,3.43,3.5484,3.35,3.48,5901,3.43,3.5484,3.35,3.48,5901,0.0,1.0
2025-06-26,3.5,3.5,3.39,3.41,9472,3.5,3.5,3.39,3.41,9472,0.0,1.0
2025-06-27,3.42,3.61,3.35,3.61,13437,3.42,3.61,3.35,3.61,13437,0.0,1.0
2025-06-30,3.41,3.43,3.1,3.1,23905,3.41,3.43,3.1,3.1,23905,0.0,1.0
2025-07-01,3.41,3.65,3.2801,3.36,4228,3.41,3.65,3.2801,3.36,4228,0.0,1.0
2025-07-02,3.54,3.54,3.4,3.46,7877,3.54,3.54,3.4,3.46,7877,0.0,1.0
2025-07-03,3.54,3.545,3.4988,3.4988,2225,3.54,3.545,3.4988,3.4988,2225,0.0,1.0
2025-07-07,3.25,3.6,3.24,3.44,38088,3.25,3.6,3.24,3.44,38088,0.0,1.0
2025-07-08,3.32,3.48,3.27,3.31,12214,3.32,3.48,3.27,3.31,12214,0.0,1.0
2025-07-09,3.4,3.49,3.365,3.45,9125,3.4,3.49,3.365,3.45,9125,0.0,1.0
2025-07-10,3.47,3.61,3.32,3.33,14594,3.47,3.61,3.32,3.33,14594,0.0,1.0
2025-07-11,3.535,3.8133,3.264,3.41,48732,3.535,3.8133,3.264,3.41,48732,0.0,1.0
2025-07-14,3.9,4.0999,3.5,3.52,100965,3.9,4.0999,3.5,3.52,100965,0.0,1.0
2025-07-15,3.5535,4.09,3.5535,3.82,38892,3.5535,4.09,3.5535,3.82,38892,0.0,1.0
2025-07-16,3.5,3.96,3.5,3.75,31095,3.5,3.96,3.5,3.75,31095,0.0,1.0
2025-07-17,3.65,3.656,3.58,3.645,5604,3.65,3.656,3.58,3.645,5604,0.0,1.0
2025-07-18,3.5867,3.96,3.4001,3.755,60140,3.5867,3.96,3.4001,3.755,60140,0.0,1.0
2025-07-21,3.595,4.07,3.595,3.62,90510,3.595,4.07,3.595,3.62,90510,0.0,1.0
2025-07-22,3.64,3.76,3.6,3.6,1936,3.64,3.76,3.6,3.6,1936,0.0,1.0
2025-07-23,3.795,3.9,3.62,3.64,10060,3.795,3.9,3.62,3.64,10060,0.0,1.0
2025-07-24,3.802,3.802,3.7,3.7,1379,3.802,3.802,3.7,3.7,1379,0.0,1.0
2025-07-25,3.75,3.94,3.74,3.8,4316,3.75,3.94,3.74,3.8,4316,0.0,1.0
2025-07-28,3.77,3.9,3.7601,3.8307,6658,3.77,3.9,3.7601,3.8307,6658,0.0,1.0
2025-07-29,3.59,3.8,3.4636,3.75,7568,3.59,3.8,3.4636,3.75,7568,0.0,1.0
2025-07-30,3.32,3.46,3.12,3.46,18360,3.32,3.46,3.12,3.46,18360,0.0,1.0
2025-07-31,3.29,3.65,3.1,3.2233,91751,3.29,3.65,3.1,3.2233,91751,0.0,1.0
2025-08-01,3.205,3.26,3.1401,3.26,4417,3.205,3.26,3.1401,3.26,4417,0.0,1.0
2025-08-04,3.385,3.55,3.3456,3.38,103032,3.385,3.55,3.3456,3.38,103032,0.0,1.0
2025-08-05,3.4,3.4,3.3581,3.39,58549,3.4,3.4,3.3581,3.39,58549,0.0,1.0
2025-08-06,3.4,3.4,3.2249,3.2249,4563,3.4,3.4,3.2249,3.2249,4563,0.0,1.0
2025-08-07,3.26,3.39,3.23,3.39,1212,3.26,3.39,3.23,3.39,1212,0.0,1.0
2025-08-08,3.38,3.4,3.2574,3.26,10032,3.38,3.4,3.2574,3.26,10032,0.0,1.0
2025-08-11,3.38,3.39,3.32,3.39,3965,3.38,3.39,3.32,3.39,3965,0.0,1.0
2025-08-12,3.2819,3.36,3.2,3.31,8385,3.2819,3.36,3.2,3.31,8385,0.0,1.0
2025-08-13,3.36,3.45,3.17,3.31,27744,3.36,3.45,3.17,3.31,27744,0.0,1.0
2025-08-14,3.4332,3.44,3.17,3.17,13845,3.4332,3.44,3.17,3.17,13845,0.0,1.0
2025-08-15,3.38,3.49,3.38,3.41,3796,3.38,3.49,3.38,3.41,3796,0.0,1.0
2025-08-18,3.37,3.5,3.29,3.29,2472,3.37,3.5,3.29,3.29,2472,0.0,1.0
2025-08-19,3.37,3.37,3.28,3.28,2863,3.37,3.37,3.28,3.28,2863,0.0,1.0
2025-08-20,3.3799,3.48,3.26,3.26,11115,3.3799,3.48,3.26,3.26,11115,0.0,1.0
2025-08-21,3.38,3.38,3.2819,3.33,6608,3.38,3.38,3.2819,3.33,6608,0.0,1.0
2025-08-22,3.34,3.39,3.3,3.39,3875,3.34,3.39,3.3,3.39,3875,0.0,1.0
2025-08-25,3.4,3.41,3.32,3.34,8344,3.4,3.41,3.32,3.34,8344,0.0,1.0
2025-08-26,3.3572,3.414274,3.3495,3.37,1870,3.3572,3.414274,3.3495,3.37,1870,0.0,1.0
2025-08-27,3.36,3.4318,3.36,3.3736,3520,3.36,3.4318,3.36,3.3736,3520,0.0,1.0
2025-08-28,3.22,3.3494,3.18,3.3494,6348,3.22,3.3494,3.18,3.3494,6348,0.0,1.0
2025-08-29,3.18,3.2521,3.145,3.22,6999,3.18,3.2521,3.145,3.22,6999,0.0,1.0
2025-09-02,3.0,3.28,3.0,3.2,23154,3.0,3.28,3.0,3.2,23154,0.0,1.0
2025-09-03,2.97,3.0,2.95,3.0,6694,2.97,3.0,2.95,3.0,6694,0.0,1.0
2025-09-04,3.0,3.0,2.97,3.0,5088,3.0,3.0,2.97,3.0,5088,0.0,1.0
2025-09-05,3.01,3.01,2.96,3.01,7344,3.01,3.01,2.96,3.01,7344,0.0,1.0
2025-09-08,3.09,3.1984,2.9012,2.98,2082816,3.09,3.1984,2.9012,2.98,2082816,0.0,1.0
2025-09-09,2.58,2.7,2.45,2.65,359398,2.58,2.7,2.45,2.65,359398,0.0,1.0
2025-09-10,2.98,3.99,2.58,2.61,1939844,2.98,3.99,2.58,2.61,1939844,0.0,1.0
2025-09-11,2.8,3.39,2.7,2.87,271028,2.8,3.39,2.7,2.87,271028,0.0,1.0
2025-09-12,2.87,3.09,2.7084,2.72,108330,2.87,3.09,2.7084,2.72,108330,0.0,1.0
2025-09-15,2.83,2.9199,2.53,2.56,108517,2.83,2.9199,2.53,2.56,108517,0.0,1.0
2025-09-16,2.75,2.92,2.724,2.82,31195,2.75,2.92,2.724,2.82,31195,0.0,1.0
2025-09-17,2.85,2.99,2.73,2.75,82184,2.85,2.99,2.73,2.75,82184,0.0,1.0
2025-09-18,2.87,2.95,2.8,2.94,14948,2.87,2.95,2.8,2.94,14948,0.0,1.0
2025-09-19,2.87,2.9499,2.7688,2.8,34799,2.87,2.9499,2.7688,2.8,34799,0.0,1.0
2025-09-22,3.0,3.0004,2.87,2.87,18056,3.0,3.0004,2.87,2.87,18056,0.0,1.0
2025-09-23,4.22,5.02,3.81,4.59,54188234,4.22,5.02,3.81,4.59,54188234,0.0,1.0
2025-09-24,4.26,4.31,3.611,4.12,532457,4.26,4.31,3.611,4.12,532457,0.0,1.0
2025-09-25,4.45,4.51,3.906,3.91,2480146,4.45,4.51,3.906,3.91,2480146,0.0,1.0
2025-09-26,4.41,4.96,4.19,4.33,219311,4.41,4.96,4.19,4.33,219311,0.0,1.0
2025-09-29,3.8,4.1483,3.8,4.02,171964,3.8,4.1483,3.8,4.02,171964,0.0,1.0
2025-09-30,3.72,3.855,3.67,3.68,103919,3.72,3.855,3.67,3.68,103919,0.0,1.0
2025-10-01,3.52,3.72,3.5,3.64,70981,3.52,3.72,3.5,3.64,70981,0.0,1.0
2025-10-02,3.95,4.13,3.5,3.5,323128,3.95,4.13,3.5,3.5,323128,0.0,1.0
2025-10-03,3.79,4.07,3.7558,3.94,738000,3.79,4.07,3.7558,3.94,738000,0.0,1.0
2025-10-06,3.71,4.01,3.64,4.01,155793,3.71,4.01,3.64,4.01,155793,0.0,1.0
2025-10-07,17.92,31.7,16.4,24.89,76713265,17.92,31.7,16.4,24.89,76713265,0.0,1.0
2025-10-08,10.65,11.6599,9.8812,10.5,1977646,10.65,11.6599,9.8812,10.5,1977646,0.0,1.0
2025-10-09,14.75,18.45,13.4,15.31,12818526,14.75,18.45,13.4,15.31,12818526,0.0,1.0
2025-10-10,12.66,14.75,12.19,13.71,595422,12.66,14.75,12.19,13.71,595422,0.0,1.0
2025-10-13,12.75,13.0599,12.41,12.78,169257,12.75,13.0599,12.41,12.78,169257,0.0,1.0
2025-10-14,11.35,12.67,11.24,12.35,214986,11.35,12.67,11.24,12.35,214986,0.0,1.0
2025-10-15,11.675,12.31,10.53,10.83,163455,11.675,12.31,10.53,10.83,163455,0.0,1.0
2025-10-16,10.99,12.97,10.7,11.86,215702,10.99,12.97,10.7,11.86,215702,0.0,1.0
2025-10-17,9.58,10.565,9.51,10.2,90542,9.58,10.565,9.51,10.2,90542,0.0,1.0
2025-10-20,9.43,9.75,9.23,9.31,95221,9.43,9.75,9.23,9.31,95221,0.0,1.0
2025-10-21,8.53,9.35,8.43,9.21,78517,8.53,9.35,8.43,9.21,78517,0.0,1.0
2025-10-22,7.73,8.39,7.73,8.19,98780,7.73,8.39,7.73,8.19,98780,0.0,1.0
2025-10-23,8.29,8.395,7.5,7.5,122366,8.29,8.395,7.5,7.5,122366,0.0,1.0
2025-10-24,8.43,8.61,8.02,8.02,175103,8.43,8.61,8.02,8.02,175103,0.0,1.0
2025-10-27,7.345,8.355,7.225,8.26,66775,7.345,8.355,7.225,8.26,66775,0.0,1.0
2025-10-28,7.16,7.43,7.02,7.12,58508,7.16,7.43,7.02,7.12,58508,0.0,1.0
2025-10-29,7.47,7.5,7.04,7.04,111111,7.47,7.5,7.04,7.04,111111,0.0,1.0
2025-10-30,7.35,7.54,7.0701,7.2,75715,7.35,7.54,7.0701,7.2,75715,0.0,1.0
2025-10-31,7.32,7.53,7.18,7.2,31985,7.32,7.53,7.18,7.2,31985,0.0,1.0
2025-11-03,6.7,7.64,6.66,7.22,94624,6.7,7.64,6.66,7.22,94624,0.0,1.0
2025-11-04,5.96,6.2315,5.8442,6.16,43497,5.96,6.2315,5.8442,6.16,43497,0.0,1.0
2025-11-05,5.94,6.0999,5.8,5.8,21449,5.94,6.0999,5.8,5.8,21449,0.0,1.0
2025-11-06,5.82,5.97,5.7,5.85,20404,5.82,5.97,5.7,5.85,20404,0.0,1.0
2025-11-07,4.95,5.4752,4.95,5.07,41168,4.95,5.4752,4.95,5.07,41168,0.0,1.0
2025-11-10,17.25,25.88,15.06,21.44,39539085,17.25,25.88,15.06,21.44,39539085,0.0,1.0
2025-11-11,23.58,33.6,15.0,18.2,14401332,23.58,33.6,15.0,18.2,14401332,0.0,1.0
2025-11-12,23.6,28.2,20.72,21.0,4506581,23.6,28.2,20.72,21.0,4506581,0.0,1.0
2025-11-13,27.84,29.03,22.0,23.48,2001756,27.84,29.03,22.0,23.48,2001756,0.0,1.0
2025-11-14,26.83,28.2951,25.91,27.01,707835,26.83,28.2951,25.91,27.01,707835,0.0,1.0
2025-11-17,22.85,27.85,21.25,27.85,423576,22.85,27.85,21.25,27.85,423576,0.0,1.0
2025-11-18,20.87,22.39,18.5101,21.935,305255,20.87,22.39,18.5101,21.935,305255,0.0,1.0
2025-11-19,20.33,20.8,18.5964,19.84,283917,20.33,20.8,18.5964,19.84,283917,0.0,1.0
2025-11-20,17.35,19.8,16.82,19.3,202773,17.35,19.8,16.82,19.3,202773,0.0,1.0
2025-11-21,16.77,17.95,16.0301,16.97,117607,16.77,17.95,16.0301,16.97,117607,0.0,1.0
2025-11-24,16.31,17.02,15.96,16.35,210346,16.31,17.02,15.96,16.35,210346,0.0,1.0
2025-11-25,16.58,17.0799,15.76,15.76,40263,16.58,17.0799,15.76,15.76,40263,0.0,1.0
2025-11-26,17.39,17.475,16.4174,16.55,162572,17.39,17.475,16.4174,16.55,162572,0.0,1.0