date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-12,10.0,10.83,9.6,10.75,2222297,50.0,54.15,48.0,53.75,444459.4,0.0,1.0
2020-02-13,10.5,10.75,9.95,10.35,622993,52.5,53.75,49.75,51.75,124598.6,0.0,1.0
2020-02-14,10.6,10.82,10.5,10.66,580631,53.0,54.1,52.5,53.3,116126.2,0.0,1.0
2020-02-18,10.5,10.98,10.27,10.7,247147,52.5,54.9,51.35,53.5,49429.4,0.0,1.0
2020-02-19,10.47,10.55,10.2,10.5,126630,52.35,52.75,51.0,52.5,25326,0.0,1.0
2020-02-20,10.53,10.64,10.33,10.5,129608,52.65,53.2,51.65,52.5,25921.6,0.0,1.0
2020-02-21,10.71,10.859,10.35,10.54,500102,53.55,54.295,51.75,52.7,100020.4,0.0,1.0
2020-02-24,10.47,10.58,10.36,10.52,124699,52.35,52.9,51.8,52.6,24939.8,0.0,1.0
2020-02-25,10.59,10.62,10.5,10.52,138645,52.95,53.1,52.5,52.6,27729,0.0,1.0
2020-02-26,12.35,12.971,10.54,10.56,473900,61.75,64.855,52.7,52.8,94780,0.0,1.0
2020-02-27,12.08,13.5,11.596,12.6,353427,60.4,67.5,57.98,63.0,70685.4,0.0,1.0
2020-02-28,12.69,12.9,11.59,12.21,107863,63.45,64.5,57.95,61.05,21572.6,0.0,1.0
2020-03-02,14.49,14.79,12.55,13.0,139107,72.45,73.95,62.75,65.0,27821.4,0.0,1.0
2020-03-03,13.39,14.8,13.39,14.8,160365,66.95,74.0,66.95,74.0,32073,0.0,1.0
2020-03-04,12.28,14.03,11.95,13.71,211639,61.4,70.15,59.75,68.55,42327.8,0.0,1.0
2020-03-05,10.86,13.03,10.55,12.54,235046,54.3,65.15,52.75,62.7,47009.2,0.0,1.0
2020-03-06,10.92,11.33,10.5,10.7,86409,54.6,56.65,52.5,53.5,17281.8,0.0,1.0
2020-03-09,9.81,10.48,9.04,10.2,104020,49.05,52.4,45.2,51.0,20804,0.0,1.0
2020-03-10,9.91,10.38,9.86,10.01,51381,49.55,51.9,49.3,50.05,10276.2,0.0,1.0
2020-03-11,9.54,10.05,9.51,9.85,53468,47.7,50.25,47.55,49.25,10693.6,0.0,1.0
2020-03-12,7.76,9.0,7.47,9.0,234420,38.8,45.0,37.35,45.0,46884,0.0,1.0
2020-03-13,8.26,8.79,7.7,8.2,69839,41.3,43.95,38.5,41.0,13967.8,0.0,1.0
2020-03-16,7.01,7.42,6.42,7.42,60056,35.05,37.1,32.1,37.1,12011.2,0.0,1.0
2020-03-17,8.09,8.09,7.3,7.3,28701,40.45,40.45,36.5,36.5,5740.2,0.0,1.0
2020-03-18,8.25,8.25,7.43,7.99,30343,41.25,41.25,37.15,39.95,6068.6,0.0,1.0
2020-03-19,9.25,9.37,8.16,8.16,14680,46.25,46.85,40.8,40.8,2936,0.0,1.0
2020-03-20,8.87,9.24,8.5,9.14,3899,44.35,46.2,42.5,45.7,779.8,0.0,1.0
2020-03-23,8.76,9.18,8.6,9.15,24903,43.8,45.9,43.0,45.75,4980.6,0.0,1.0
2020-03-24,8.93,9.3,8.9,9.15,12358,44.65,46.5,44.5,45.75,2471.6,0.0,1.0
2020-03-25,9.56,9.58,8.88,9.2,18993,47.8,47.9,44.4,46.0,3798.6,0.0,1.0
2020-03-26,9.4,9.6,9.15,9.51,30110,47.0,48.0,45.75,47.55,6022,0.0,1.0
2020-03-27,8.8,9.03,8.45,9.03,11901,44.0,45.15,42.25,45.15,2380.2,0.0,1.0
2020-03-30,8.52,8.876,8.52,8.78,12210,42.6,44.38,42.6,43.9,2442,0.0,1.0
2020-03-31,8.05,8.52,8.0,8.47,15459,40.25,42.6,40.0,42.35,3091.8,0.0,1.0
2020-04-01,7.5,7.762,7.5,7.51,21864,37.5,38.81,37.5,37.55,4372.8,0.0,1.0
2020-04-02,6.99,7.0,6.51,7.0,113939,34.95,35.0,32.55,35.0,22787.8,0.0,1.0
2020-04-03,6.35,6.79,6.3,6.79,52440,31.75,33.95,31.5,33.95,10488,0.0,1.0
2020-04-06,6.0,6.44,5.94,6.35,75121,30.0,32.2,29.7,31.75,15024.2,0.0,1.0
2020-04-07,5.99,6.165,5.95,6.0,53956,29.95,30.825,29.75,30.0,10791.2,0.0,1.0
2020-04-08,5.64,6.03,5.48,5.87,70671,28.2,30.15,27.4,29.35,14134.2,0.0,1.0
2020-04-09,5.45,5.63,5.27,5.63,64633,27.25,28.15,26.35,28.15,12926.6,0.0,1.0
2020-04-13,5.17,5.99,4.83,5.99,87048,25.85,29.95,24.15,29.95,17409.6,0.0,1.0
2020-04-14,5.03,5.17,4.93,5.17,52382,25.15,25.85,24.65,25.85,10476.4,0.0,1.0
2020-04-15,5.48,5.6,5.05,5.28,152762,27.4,28.0,25.25,26.4,30552.4,0.0,1.0
2020-04-16,6.4,6.88,5.9,6.03,280841,32.0,34.4,29.5,30.15,56168.2,0.0,1.0
2020-04-17,6.366,6.75,6.19,6.75,110463,31.83,33.75,30.95,33.75,22092.6,0.0,1.0
2020-04-20,6.51,6.58,5.909,6.1,174993,32.55,32.9,29.545,30.5,34998.6,0.0,1.0
2020-04-21,7.29,7.31,6.05,6.39,116941,36.45,36.55,30.25,31.95,23388.2,0.0,1.0
2020-04-22,7.55,7.67,6.786,7.29,56932,37.75,38.35,33.93,36.45,11386.4,0.0,1.0
2020-04-23,7.55,7.55,7.1,7.41,28387,37.75,37.75,35.5,37.05,5677.4,0.0,1.0
2020-04-24,7.87,7.87,7.188,7.33,31903,39.35,39.35,35.94,36.65,6380.6,0.0,1.0
2020-04-27,7.89,7.89,7.6,7.78,51407,39.45,39.45,38.0,38.9,10281.4,0.0,1.0
2020-04-28,7.81,7.81,7.5,7.67,24291,39.05,39.05,37.5,38.35,4858.2,0.0,1.0
2020-04-29,7.81,7.85,7.57,7.69,25381,39.05,39.25,37.85,38.45,5076.2,0.0,1.0
2020-04-30,7.59,7.8,7.51,7.69,12322,37.95,39.0,37.55,38.45,2464.4,0.0,1.0
2020-05-01,7.25,7.64,7.25,7.38,16194,36.25,38.2,36.25,36.9,3238.8,0.0,1.0
2020-05-04,7.15,7.337,7.15,7.204,22143,35.75,36.685,35.75,36.02,4428.6,0.0,1.0
2020-05-05,7.33,7.46,7.2,7.2,3490,36.65,37.3,36.0,36.0,698,0.0,1.0
2020-05-06,7.03,7.28,7.0,7.13,22327,35.15,36.4,35.0,35.65,4465.4,0.0,1.0
2020-05-07,7.03,7.03,6.99,7.0,11617,35.15,35.15,34.95,35.0,2323.4,0.0,1.0
2020-05-08,7.25,7.3,6.9,7.29,11204,36.25,36.5,34.5,36.45,2240.8,0.0,1.0
2020-05-11,7.1,7.4,6.91,7.28,19124,35.5,37.0,34.55,36.4,3824.8,0.0,1.0
2020-05-12,6.9,7.1,6.9,7.1,21800,34.5,35.5,34.5,35.5,4360,0.0,1.0
2020-05-13,6.59,7.0,6.25,7.0,52390,32.95,35.0,31.25,35.0,10478,0.0,1.0
2020-05-14,6.26,6.62,6.25,6.62,14129,31.3,33.1,31.25,33.1,2825.8,0.0,1.0
2020-05-15,6.31,6.39,6.25,6.256,4272,31.55,31.95,31.25,31.28,854.4,0.0,1.0
2020-05-18,6.7,6.7,6.32,6.32,1961,33.5,33.5,31.6,31.6,392.2,0.0,1.0
2020-05-19,6.1,7.0,6.06,7.0,18797,30.5,35.0,30.3,35.0,3759.4,0.0,1.0
2020-05-20,6.54,6.54,6.11,6.11,5125,32.7,32.7,30.55,30.55,1025,0.0,1.0
2020-05-21,6.0,6.41,6.0,6.41,19531,30.0,32.05,30.0,32.05,3906.2,0.0,1.0
2020-05-22,5.81,6.042,5.75,6.0,30705,29.05,30.21,28.75,30.0,6141,0.0,1.0
2020-05-26,5.83,5.91,5.75,5.75,9428,29.15,29.55,28.75,28.75,1885.6,0.0,1.0
2020-05-27,5.81,5.82,5.76,5.82,8007,29.05,29.1,28.8,29.1,1601.4,0.0,1.0
2020-05-28,5.9,6.0,5.75,5.82,17128,29.5,30.0,28.75,29.1,3425.6,0.0,1.0
2020-05-29,5.98,6.23,5.75,6.0,44039,29.9,31.15,28.75,30.0,8807.8,0.0,1.0
2020-06-01,6.0,6.1,5.83,5.83,16748,30.0,30.5,29.15,29.15,3349.6,0.0,1.0
2020-06-02,6.03,6.18,5.9,6.01,47548,30.15,30.9,29.5,30.05,9509.6,0.0,1.0
2020-06-03,6.32,6.45,5.76,6.0,47698,31.6,32.25,28.8,30.0,9539.6,0.0,1.0
2020-06-04,7.19,7.19,6.36,6.65,22856,35.95,35.95,31.8,33.25,4571.2,0.0,1.0
2020-06-05,7.6,7.71,7.34,7.43,35852,38.0,38.55,36.7,37.15,7170.4,0.0,1.0
2020-06-08,7.5,7.79,7.4,7.76,48396,37.5,38.95,37.0,38.8,9679.2,0.0,1.0
2020-06-09,7.4,7.6,7.3,7.5,33139,37.0,38.0,36.5,37.5,6627.8,0.0,1.0
2020-06-10,7.4,7.51,7.01,7.31,40158,37.0,37.55,35.05,36.55,8031.6,0.0,1.0
2020-06-11,7.1,7.3,6.355,7.3,24694,35.5,36.5,31.775,36.5,4938.8,0.0,1.0
2020-06-12,7.1,7.24,6.604,7.24,8780,35.5,36.2,33.02,36.2,1756,0.0,1.0
2020-06-15,7.0,7.09,6.07,6.585,16449,35.0,35.45,30.35,32.925,3289.8,0.0,1.0
2020-06-16,7.49,7.6,7.03,7.6,11018,37.45,38.0,35.15,38.0,2203.6,0.0,1.0
2020-06-17,7.24,7.24,7.06,7.24,9084,36.2,36.2,35.3,36.2,1816.8,0.0,1.0
2020-06-18,7.05,7.19,6.905,7.0,8173,35.25,35.95,34.525,35.0,1634.6,0.0,1.0
2020-06-19,7.15,7.31,7.05,7.05,6998,35.75,36.55,35.25,35.25,1399.6,0.0,1.0
2020-06-22,7.3,7.37,7.215,7.28,5933,36.5,36.85,36.075,36.4,1186.6,0.0,1.0
2020-06-23,7.53,7.53,7.38,7.38,38930,37.65,37.65,36.9,36.9,7786,0.0,1.0
2020-06-24,7.49,7.76,7.24,7.58,18864,37.45,38.8,36.2,37.9,3772.8,0.0,1.0
2020-06-25,7.6,7.6,7.26,7.26,16489,38.0,38.0,36.3,36.3,3297.8,0.0,1.0
2020-06-26,7.25,7.65,7.24,7.355,21211,36.25,38.25,36.2,36.775,4242.2,0.0,1.0
2020-06-29,7.4,7.5,7.21,7.24,9585,37.0,37.5,36.05,36.2,1917,0.0,1.0
2020-06-30,7.71,7.71,7.18,7.41,11579,38.55,38.55,35.9,37.05,2315.8,0.0,1.0
2020-07-01,7.55,7.7,7.24,7.7,12923,37.75,38.5,36.2,38.5,2584.6,0.0,1.0
2020-07-02,7.54,7.54,7.35,7.4,14434,37.7,37.7,36.75,37.0,2886.8,0.0,1.0
2020-07-06,8.34,8.44,7.555,7.6,62969,41.7,42.2,37.775,38.0,12593.8,0.0,1.0
2020-07-07,8.2,9.0,8.2,8.8,72830,41.0,45.0,41.0,44.0,14566,0.0,1.0
2020-07-08,9.62,10.36,8.38,8.38,132643,48.1,51.8,41.9,41.9,26528.6,0.0,1.0
2020-07-09,9.89,10.33,9.51,9.63,43555,49.45,51.65,47.55,48.15,8711,0.0,1.0
2020-07-10,9.5,10.3,9.5,10.0,40678,47.5,51.5,47.5,50.0,8135.6,0.0,1.0
2020-07-13,9.18,9.9,9.05,9.7,24984,45.9,49.5,45.25,48.5,4996.8,0.0,1.0
2020-07-14,9.01,9.385,8.88,8.89,15033,45.05,46.925,44.4,44.45,3006.6,0.0,1.0
2020-07-15,9.05,9.09,8.68,9.0,7583,45.25,45.45,43.4,45.0,1516.6,0.0,1.0
2020-07-16,9.07,9.9,8.72,8.85,22862,45.35,49.5,43.6,44.25,4572.4,0.0,1.0
2020-07-17,9.49,9.5,9.06,9.2,24512,47.45,47.5,45.3,46.0,4902.4,0.0,1.0
2020-07-20,9.47,9.63,9.0,9.48,19206,47.35,48.15,45.0,47.4,3841.2,0.0,1.0
2020-07-21,9.7,10.3,9.33,9.48,44681,48.5,51.5,46.65,47.4,8936.2,0.0,1.0
2020-07-22,9.25,9.58,9.04,9.5,38742,46.25,47.9,45.2,47.5,7748.4,0.0,1.0
2020-07-23,9.14,9.62,9.02,9.24,19820,45.7,48.1,45.1,46.2,3964,0.0,1.0
2020-07-24,9.0,9.15,9.0,9.09,9010,45.0,45.75,45.0,45.45,1802,0.0,1.0
2020-07-27,9.08,9.21,8.97,9.0135,13118,45.4,46.05,44.85,45.0675,2623.6,0.0,1.0
2020-07-28,9.06,9.3,9.0,9.01,14124,45.3,46.5,45.0,45.05,2824.8,0.0,1.0
2020-07-29,9.17,9.41,9.12,9.1306,11057,45.85,47.05,45.6,45.653,2211.4,0.0,1.0
2020-07-30,9.0,9.22,9.0,9.22,14046,45.0,46.1,45.0,46.1,2809.2,0.0,1.0
2020-07-31,9.0,9.225,9.0,9.225,7756,45.0,46.125,45.0,46.125,1551.2,0.0,1.0
2020-08-03,9.17,9.4669,8.91,9.04,37783,45.85,47.3345,44.55,45.2,7556.6,0.0,1.0
2020-08-04,9.07,9.52,9.07,9.49,6573,45.35,47.6,45.35,47.45,1314.6,0.0,1.0
2020-08-05,8.9,9.51,8.8001,9.51,19179,44.5,47.55,44.0005,47.55,3835.8,0.0,1.0
2020-08-06,8.81,8.93,8.74,8.83,37284,44.05,44.65,43.7,44.15,7456.8,0.0,1.0
2020-08-07,9.17,9.17,8.5,8.69,33011,45.85,45.85,42.5,43.45,6602.2,0.0,1.0
2020-08-10,8.9,9.0,8.77,9.0,14540,44.5,45.0,43.85,45.0,2908,0.0,1.0
2020-08-11,8.87,8.95,8.83,8.95,21062,44.35,44.75,44.15,44.75,4212.4,0.0,1.0
2020-08-12,8.63,8.89,8.52,8.83,13967,43.15,44.45,42.6,44.15,2793.4,0.0,1.0
2020-08-13,8.59,8.65,8.51,8.51,7419,42.95,43.25,42.55,42.55,1483.8,0.0,1.0
2020-08-14,8.6,8.6035,8.56,8.6,7901,43.0,43.0175,42.8,43.0,1580.2,0.0,1.0
2020-08-17,8.64,8.68,8.5,8.5,26352,43.2,43.4,42.5,42.5,5270.4,0.0,1.0
2020-08-18,9.0,9.25,8.57,8.7597,16104,45.0,46.25,42.85,43.7985,3220.8,0.0,1.0
2020-08-19,8.99,9.1999,8.98,9.0,10099,44.95,45.9995,44.9,45.0,2019.8,0.0,1.0
2020-08-20,9.14,9.29,8.822,8.99,20045,45.7,46.45,44.11,44.95,4009,0.0,1.0
2020-08-21,9.0,9.05,8.84,8.84,9240,45.0,45.25,44.2,44.2,1848,0.0,1.0
2020-08-24,8.885,8.94,8.06,8.77,37315,44.425,44.7,40.3,43.85,7463,0.0,1.0
2020-08-25,8.9,8.98,8.5,8.75,29655,44.5,44.9,42.5,43.75,5931,0.0,1.0
2020-08-26,8.725,8.844,8.7,8.75,5124,43.625,44.22,43.5,43.75,1024.8,0.0,1.0
2020-08-27,8.63,8.7235,8.5101,8.7235,7255,43.15,43.6175,42.5505,43.6175,1451,0.0,1.0
2020-08-28,8.665,8.7,8.53,8.62,7867,43.325,43.5,42.65,43.1,1573.4,0.0,1.0
2020-08-31,8.52,8.6,8.43,8.51,28293,42.6,43.0,42.15,42.55,5658.6,0.0,1.0
2020-09-01,8.5091,8.57,8.375,8.52,10874,42.5455,42.85,41.875,42.6,2174.8,0.0,1.0
2020-09-02,8.5,8.52,8.4,8.4,7664,42.5,42.6,42.0,42.0,1532.8,0.0,1.0
2020-09-03,8.47,8.5,8.2001,8.3313,4861,42.35,42.5,41.0005,41.6565,972.2,0.0,1.0
2020-09-04,8.47,8.47,8.47,8.47,17,42.35,42.35,42.35,42.35,3.4,0.0,1.0
2020-09-08,8.51,8.55,8.45,8.47,18220,42.55,42.75,42.25,42.35,3644,0.0,1.0
2020-09-09,8.49,8.5535,8.3665,8.5165,10044,42.45,42.7675,41.8325,42.5825,2008.8,0.0,1.0
2020-09-10,8.57,8.57,8.49,8.5,27398,42.85,42.85,42.45,42.5,5479.6,0.0,1.0
2020-09-11,8.59,8.65,8.52,8.52,10671,42.95,43.25,42.6,42.6,2134.2,0.0,1.0
2020-09-14,8.58,8.7,8.42,8.65,5588,42.9,43.5,42.1,43.25,1117.6,0.0,1.0
2020-09-15,8.6,8.72,8.535,8.72,9974,43.0,43.6,42.675,43.6,1994.8,0.0,1.0
2020-09-16,8.66,8.7,8.65,8.65,11898,43.3,43.5,43.25,43.25,2379.6,0.0,1.0
2020-09-17,8.7,8.7,8.65,8.65,943,43.5,43.5,43.25,43.25,188.6,0.0,1.0
2020-09-18,8.52,8.53,7.93,7.93,1504,42.6,42.65,39.65,39.65,300.8,0.0,1.0
2020-09-21,8.3616,8.39,8.25,8.34,4836,41.808,41.95,41.25,41.7,967.2,0.0,1.0
2020-09-22,8.34,8.5,8.3,8.4965,5755,41.7,42.5,41.5,42.4825,1151,0.0,1.0
2020-09-23,8.12,8.28,7.5,7.5,3256,40.6,41.4,37.5,37.5,651.2,0.0,1.0
2020-09-24,7.93,7.93,7.63,7.76,682,39.65,39.65,38.15,38.8,136.4,0.0,1.0
2020-09-25,8.1463,8.1935,7.6101,7.6101,3528,40.7315,40.9675,38.0505,38.0505,705.6,0.0,1.0
2020-09-28,8.1173,8.1173,7.78,7.8835,10936,40.5865,40.5865,38.9,39.4175,2187.2,0.0,1.0
2020-09-29,8.0,8.0,8.0,8.0,437,40.0,40.0,40.0,40.0,87.4,0.0,1.0
2020-09-30,8.14,8.2,8.1,8.14,63941,40.7,41.0,40.5,40.7,12788.2,0.0,1.0
2020-10-01,8.14,8.14,8.14,8.14,91,40.7,40.7,40.7,40.7,18.2,0.0,1.0
2020-10-02,8.14,8.14,8.14,8.14,82,40.7,40.7,40.7,40.7,16.4,0.0,1.0
2020-10-05,7.93,9.12,7.93,8.83,14326,39.65,45.6,39.65,44.15,2865.2,0.0,1.0
2020-10-06,7.93,7.93,7.93,7.93,654,39.65,39.65,39.65,39.65,130.8,0.0,1.0
2020-10-07,7.93,7.93,7.93,7.93,8,39.65,39.65,39.65,39.65,1.6,0.0,1.0
2020-10-08,8.035,8.035,8.035,8.035,413,40.175,40.175,40.175,40.175,82.6,0.0,1.0
2020-10-09,7.88,7.88,7.88,7.88,1259,39.4,39.4,39.4,39.4,251.8,0.0,1.0
2020-10-12,7.88,7.88,7.88,7.88,329,39.4,39.4,39.4,39.4,65.8,0.0,1.0
2020-10-13,7.8,7.92,7.8,7.92,398,39.0,39.6,39.0,39.6,79.6,0.0,1.0
2020-10-14,7.795,8.0,7.455,8.0,1404751,38.975,40.0,37.275,40.0,280950.2,0.0,1.0
2020-10-15,7.71,7.9231,7.71,7.9231,1656,38.55,39.6155,38.55,39.6155,331.2,0.0,1.0
2020-10-16,7.6492,7.73,7.5,7.73,865,38.246,38.65,37.5,38.65,173,0.0,1.0
2020-10-19,7.6492,7.6492,7.6492,7.6492,66,38.246,38.246,38.246,38.246,13.2,0.0,1.0
2020-10-20,7.6492,7.6492,7.6492,7.6492,470,38.246,38.246,38.246,38.246,94,0.0,1.0
2020-10-21,7.33,8.1,7.31,7.6612,3219,36.65,40.5,36.55,38.306,643.8,0.0,1.0
2020-10-22,7.37,7.37,7.37,7.37,441,36.85,36.85,36.85,36.85,88.2,0.0,1.0
2020-10-23,7.57,7.65,6.52,7.6119,7606,37.85,38.25,32.6,38.0595,1521.2,0.0,1.0
2020-10-26,7.39,7.55,7.26,7.3585,1970,36.95,37.75,36.3,36.7925,394,0.0,1.0
2020-10-27,7.7,7.8864,7.5,7.5,17050,38.5,39.432,37.5,37.5,3410,0.0,1.0
2020-10-28,7.65,7.865,7.6,7.69,10992,38.25,39.325,38.0,38.45,2198.4,0.0,1.0
2020-10-29,7.19,7.6,6.92,7.6,11096,35.95,38.0,34.6,38.0,2219.2,0.0,1.0
2020-10-30,7.0,7.05,7.0,7.0,1372,35.0,35.25,35.0,35.0,274.4,0.0,1.0
2020-11-02,7.45,7.5,7.45,7.495,1296,37.25,37.5,37.25,37.475,259.2,0.0,1.0
2020-11-03,7.28,7.29,7.28,7.29,817,36.4,36.45,36.4,36.45,163.4,0.0,1.0
2020-11-04,7.65,7.7865,7.65,7.7865,1186,38.25,38.9325,38.25,38.9325,237.2,0.0,1.0
2020-11-05,7.39,7.415,7.39,7.415,1332,36.95,37.075,36.95,37.075,266.4,0.0,1.0
2020-11-06,7.5,7.5,7.34,7.3435,1744,37.5,37.5,36.7,36.7175,348.8,0.0,1.0
2020-11-09,7.22,7.49,7.22,7.4896,3211,36.1,37.45,36.1,37.448,642.2,0.0,1.0
2020-11-10,7.68,7.68,7.11,7.1554,1687,38.4,38.4,35.55,35.777,337.4,0.0,1.0
2020-11-11,7.545,7.545,7.545,7.545,305,37.725,37.725,37.725,37.725,61,0.0,1.0
2020-11-12,7.37,7.37,7.37,7.37,409,36.85,36.85,36.85,36.85,81.8,0.0,1.0
2020-11-13,7.39,7.4,7.39,7.4,777,36.95,37.0,36.95,37.0,155.4,0.0,1.0
2020-11-16,7.39,7.39,7.39,7.39,462,36.95,36.95,36.95,36.95,92.4,0.0,1.0
2020-11-17,7.39,7.93,7.39,7.93,14477,36.95,39.65,36.95,39.65,2895.4,0.0,1.0
2020-11-18,7.7,7.995,7.33,7.35,24134,38.5,39.975,36.65,36.75,4826.8,0.0,1.0
2020-11-19,7.6,7.7,7.35,7.7,22926,38.0,38.5,36.75,38.5,4585.2,0.0,1.0
2020-11-20,7.35,7.5,7.083,7.39,27667,36.75,37.5,35.415,36.95,5533.4,0.0,1.0
2020-11-23,7.36,7.5,7.1001,7.3,30915,36.8,37.5,35.5005,36.5,6183,0.0,1.0
2020-11-24,7.48,7.485,7.15,7.23,33442,37.4,37.425,35.75,36.15,6688.4,0.0,1.0
2020-11-25,7.66,7.66,7.22,7.22,31193,38.3,38.3,36.1,36.1,6238.6,0.0,1.0
2020-11-27,8.11,8.21,7.2304,7.51,71739,40.55,41.05,36.152,37.55,14347.8,0.0,1.0
2020-11-30,7.34,8.05,7.34,8.05,34775,36.7,40.25,36.7,40.25,6955,0.0,1.0
2020-12-01,7.46,7.63,7.25,7.4,37007,37.3,38.15,36.25,37.0,7401.4,0.0,1.0
2020-12-02,7.31,7.5,7.25,7.25,31694,36.55,37.5,36.25,36.25,6338.8,0.0,1.0
2020-12-03,7.3,7.56,7.3,7.3609,44379,36.5,37.8,36.5,36.8045,8875.8,0.0,1.0
2020-12-04,7.58,7.926,7.32,7.86,37541,37.9,39.63,36.6,39.3,7508.2,0.0,1.0
2020-12-07,7.48,7.48,7.2496,7.39,19967,37.4,37.4,36.248,36.95,3993.4,0.0,1.0
2020-12-08,7.19,7.56,7.0,7.56,32488,35.95,37.8,35.0,37.8,6497.6,0.0,1.0
2020-12-09,7.28,7.31,7.03,7.31,34148,36.4,36.55,35.15,36.55,6829.6,0.0,1.0
2020-12-10,7.19,7.23,6.96,7.23,54436,35.95,36.15,34.8,36.15,10887.2,0.0,1.0
2020-12-11,7.155,7.2,6.98,7.2,31575,35.775,36.0,34.9,36.0,6315,0.0,1.0
2020-12-14,7.25,7.35,6.89,7.1,33932,36.25,36.75,34.45,35.5,6786.4,0.0,1.0
2020-12-15,7.26,7.47,7.0,7.02,35816,36.3,37.35,35.0,35.1,7163.2,0.0,1.0
2020-12-16,7.4,7.4,7.12,7.17,40504,37.0,37.0,35.6,35.85,8100.8,0.0,1.0
2020-12-17,7.32,7.58,7.25,7.4001,48633,36.6,37.9,36.25,37.0005,9726.6,0.0,1.0
2020-12-18,7.13,7.64,6.95,7.64,130342,35.65,38.2,34.75,38.2,26068.4,0.0,1.0
2020-12-21,7.07,7.16,7.0,7.13,66559,35.35,35.8,35.0,35.65,13311.8,0.0,1.0
2020-12-22,7.05,7.15,6.96,7.08,16195,35.25,35.75,34.8,35.4,3239,0.0,1.0
2020-12-23,6.95,7.05,6.9,7.05,32176,34.75,35.25,34.5,35.25,6435.2,0.0,1.0
2020-12-24,7.145,7.145,6.86,6.89,19889,35.725,35.725,34.3,34.45,3977.8,0.0,1.0
2020-12-28,6.96,7.03,6.96,7.02,36688,34.8,35.15,34.8,35.1,7337.6,0.0,1.0
2020-12-29,7.1525,7.1525,6.92,6.94,44429,35.7625,35.7625,34.6,34.7,8885.8,0.0,1.0
2020-12-30,7.0,7.32,7.0,7.07,47814,35.0,36.6,35.0,35.35,9562.8,0.0,1.0
2020-12-31,7.0,7.45,6.93,6.93,38516,35.0,37.25,34.65,34.65,7703.2,0.0,1.0
2021-01-04,6.95,7.025,6.82,6.96,17319,34.75,35.125,34.1,34.8,3463.8,0.0,1.0
2021-01-05,6.65,6.9458,6.65,6.94,32472,33.25,34.729,33.25,34.7,6494.4,0.0,1.0
2021-01-06,6.78,6.93,6.68,6.72,46710,33.9,34.65,33.4,33.6,9342,0.0,1.0
2021-01-07,6.81,7.07,6.8001,6.85,48140,34.05,35.35,34.0005,34.25,9628,0.0,1.0
2021-01-08,6.98,7.05,6.84,6.84,21466,34.9,35.25,34.2,34.2,4293.2,0.0,1.0
2021-01-11,6.91,6.995,6.77,6.85,37449,34.55,34.975,33.85,34.25,7489.8,0.0,1.0
2021-01-12,6.8,6.86,6.72,6.85,54771,34.0,34.3,33.6,34.25,10954.2,0.0,1.0
2021-01-13,6.74,6.88,6.72,6.73,31680,33.7,34.4,33.6,33.65,6336,0.0,1.0
2021-01-14,6.71,6.81,6.63,6.81,33806,33.55,34.05,33.15,34.05,6761.2,0.0,1.0
2021-01-15,6.75,6.81,6.61,6.7,22366,33.75,34.05,33.05,33.5,4473.2,0.0,1.0
2021-01-19,6.595,6.7,6.53,6.7,24648,32.975,33.5,32.65,33.5,4929.6,0.0,1.0
2021-01-20,6.5,6.6,6.1892,6.56,104649,32.5,33.0,30.946,32.8,20929.8,0.0,1.0
2021-01-21,6.59,6.81,6.29,6.3,105035,32.95,34.05,31.45,31.5,21007,0.0,1.0
2021-01-22,6.41,6.61,6.1782,6.51,112229,32.05,33.05,30.891,32.55,22445.8,0.0,1.0
2021-01-25,6.56,6.6,6.38,6.5,199733,32.8,33.0,31.9,32.5,39946.6,0.0,1.0
2021-01-26,6.54,6.6523,6.47,6.61,128091,32.7,33.2615,32.35,33.05,25618.2,0.0,1.0
2021-01-27,6.43,6.5999,6.2035,6.52,47056,32.15,32.9995,31.0175,32.6,9411.2,0.0,1.0
2021-01-28,6.64,6.65,6.25,6.41,132627,33.2,33.25,31.25,32.05,26525.4,0.0,1.0
2021-01-29,6.61,6.8799,6.4,6.66,167324,33.05,34.3995,32.0,33.3,33464.8,0.0,1.0
2021-02-01,6.46,6.73,6.34,6.6,209919,32.3,33.65,31.7,33.0,41983.8,0.0,1.0
2021-02-02,6.49,6.8599,6.37,6.4,216867,32.45,34.2995,31.85,32.0,43373.4,0.0,1.0
2021-02-03,6.5,6.59,6.35,6.59,50146,32.5,32.95,31.75,32.95,10029.2,0.0,1.0
2021-02-04,6.47,6.84,6.37,6.53,117502,32.35,34.2,31.85,32.65,23500.4,0.0,1.0
2021-02-05,6.51,6.7,6.46,6.51,230116,32.55,33.5,32.3,32.55,46023.2,0.0,1.0
2021-02-08,7.46,7.92,6.85,6.95,493831,37.3,39.6,34.25,34.75,98766.2,0.0,1.0
2021-02-09,7.78,8.5,7.6764,8.0,451906,38.9,42.5,38.382,40.0,90381.2,0.0,1.0
2021-02-10,8.15,8.565,7.8935,8.39,285872,40.75,42.825,39.4675,41.95,57174.4,0.0,1.0
2021-02-11,8.72,8.9898,8.51,8.88,204438,43.6,44.949,42.55,44.4,40887.6,0.0,1.0
2021-02-12,8.24,8.7,8.1,8.7,145460,41.2,43.5,40.5,43.5,29092,0.0,1.0
2021-02-16,9.01,9.35,8.97,9.08,202311,45.05,46.75,44.85,45.4,40462.2,0.0,1.0
2021-02-17,9.87,9.99,9.25,9.7,308744,49.35,49.95,46.25,48.5,61748.8,0.0,1.0
2021-02-18,11.2,11.91,10.0,10.0,567233,56.0,59.55,50.0,50.0,113446.6,0.0,1.0
2021-02-19,13.0,13.8465,11.61,13.5,1161891,65.0,69.2325,58.05,67.5,232378.2,0.0,1.0
2021-02-22,11.6,12.38,11.46,12.07,600336,58.0,61.9,57.3,60.35,120067.2,0.0,1.0
2021-02-23,10.12,11.0035,9.2,11.0,321441,50.6,55.0175,46.0,55.0,64288.2,0.0,1.0
2021-02-24,10.37,10.53,10.01,10.21,195828,51.85,52.65,50.05,51.05,39165.6,0.0,1.0
2021-02-25,9.74,10.635,9.71,10.54,184495,48.7,53.175,48.55,52.7,36899,0.0,1.0
2021-02-26,9.09,10.0,9.09,9.64,221986,45.45,50.0,45.45,48.2,44397.2,0.0,1.0
2021-03-01,9.09,9.68,8.9,9.45,245030,45.45,48.4,44.5,47.25,49006,0.0,1.0
2021-03-02,8.78,9.41,8.66,9.09,132366,43.9,47.05,43.3,45.45,26473.2,0.0,1.0
2021-03-03,8.9,9.35,8.65,8.87,130873,44.5,46.75,43.25,44.35,26174.6,0.0,1.0
2021-03-04,7.7,8.78,7.58,8.78,723804,38.5,43.9,37.9,43.9,144760.8,0.0,1.0
2021-03-05,7.72,8.09,7.28,8.01,391578,38.6,40.45,36.4,40.05,78315.6,0.0,1.0
2021-03-08,7.49,7.92,7.3,7.92,259661,37.45,39.6,36.5,39.6,51932.2,0.0,1.0
2021-03-09,7.61,7.9298,7.5,7.72,180327,38.05,39.649,37.5,38.6,36065.4,0.0,1.0
2021-03-10,8.55,8.82,8.15,8.5,342982,42.75,44.1,40.75,42.5,68596.4,0.0,1.0
2021-03-11,9.09,9.18,8.5101,8.58,183082,45.45,45.9,42.5505,42.9,36616.4,0.0,1.0
2021-03-12,9.65,9.69,8.74,8.74,113705,48.25,48.45,43.7,43.7,22741,0.0,1.0
2021-03-15,10.99,11.2861,9.83,10.0,218524,54.95,56.4305,49.15,50.0,43704.8,0.0,1.0
2021-03-16,10.61,11.0,10.34,10.99,139474,53.05,55.0,51.7,54.95,27894.8,0.0,1.0
2021-03-17,10.56,10.9492,10.08,10.49,132368,52.8,54.746,50.4,52.45,26473.6,0.0,1.0
2021-03-18,10.11,10.58,9.96,10.5,138939,50.55,52.9,49.8,52.5,27787.8,0.0,1.0
2021-03-19,10.98,11.15,10.1737,10.19,148632,54.9,55.75,50.8685,50.95,29726.4,0.0,1.0
2021-03-22,10.32,10.99,10.11,10.95,188660,51.6,54.95,50.55,54.75,37732,0.0,1.0
2021-03-23,9.36,9.98,9.17,9.98,172353,46.8,49.9,45.85,49.9,34470.6,0.0,1.0
2021-03-24,9.14,9.56,8.9413,9.51,87461,45.7,47.8,44.7065,47.55,17492.2,0.0,1.0
2021-03-25,8.81,8.9865,8.51,8.83,111794,44.05,44.9325,42.55,44.15,22358.8,0.0,1.0
2021-03-26,8.55,9.1796,8.24,8.86,105248,42.75,45.898,41.2,44.3,21049.6,0.0,1.0
2021-03-29,8.0,8.52,7.9,8.52,124095,40.0,42.6,39.5,42.6,24819,0.0,1.0
2021-03-30,8.31,8.48,7.91,7.99,126534,41.55,42.4,39.55,39.95,25306.8,0.0,1.0
2021-03-31,8.37,8.55,8.13,8.33,129070,41.85,42.75,40.65,41.65,25814,0.0,1.0
2021-04-01,8.99,9.3597,8.75,8.88,79478,44.95,46.7985,43.75,44.4,15895.6,0.0,1.0
2021-04-05,8.5,8.99,8.49,8.99,52078,42.5,44.95,42.45,44.95,10415.6,0.0,1.0
2021-04-06,8.73,8.8,8.37,8.52,108792,43.65,44.0,41.85,42.6,21758.4,0.0,1.0
2021-04-07,8.51,8.72,8.51,8.72,96597,42.55,43.6,42.55,43.6,19319.4,0.0,1.0
2021-04-08,8.44,8.74,8.33,8.59,127560,42.2,43.7,41.65,42.95,25512,0.0,1.0
2021-04-09,8.27,8.64,8.17,8.35,106266,41.35,43.2,40.85,41.75,21253.2,0.0,1.0
2021-04-12,7.96,8.47,7.68,8.28,206742,39.8,42.35,38.4,41.4,41348.4,0.0,1.0
2021-04-13,7.66,8.1,7.57,7.96,142099,38.3,40.5,37.85,39.8,28419.8,0.0,1.0
2021-04-14,7.75,7.96,7.61,7.7,102721,38.75,39.8,38.05,38.5,20544.2,0.0,1.0
2021-04-15,7.56,8.0035,7.4501,7.86,103943,37.8,40.0175,37.2505,39.3,20788.6,0.0,1.0
2021-04-16,7.41,7.72,7.05,7.6,213372,37.05,38.6,35.25,38.0,42674.4,0.0,1.0
2021-04-19,7.32,7.7,7.28,7.56,245500,36.6,38.5,36.4,37.8,49100,0.0,1.0
2021-04-20,6.89,7.41,6.8303,7.32,182511,34.45,37.05,34.1515,36.6,36502.2,0.0,1.0
2021-04-21,7.21,7.22,6.87,6.87,63947,36.05,36.1,34.35,34.35,12789.4,0.0,1.0
2021-04-22,6.64,7.36,6.55,7.21,170472,33.2,36.8,32.75,36.05,34094.4,0.0,1.0
2021-04-23,7.04,7.13,6.69,6.69,490250,35.2,35.65,33.45,33.45,98050,0.0,1.0
2021-04-26,7.26,7.3,6.9,7.22,169666,36.3,36.5,34.5,36.1,33933.2,0.0,1.0
2021-04-27,7.8,7.9184,7.29,7.29,162789,39.0,39.592,36.45,36.45,32557.8,0.0,1.0
2021-04-28,7.26,7.8,7.2,7.73,143842,36.3,39.0,36.0,38.65,28768.4,0.0,1.0
2021-04-29,7.11,7.36,6.95,7.36,253032,35.55,36.8,34.75,36.8,50606.4,0.0,1.0
2021-04-30,6.9,7.1985,6.8,7.03,102343,34.5,35.9925,34.0,35.15,20468.6,0.0,1.0
2021-05-03,6.87,7.0925,6.8,6.96,101459,34.35,35.4625,34.0,34.8,20291.8,0.0,1.0
2021-05-04,7.04,7.07,6.8,6.89,139317,35.2,35.35,34.0,34.45,27863.4,0.0,1.0
2021-05-05,6.87,7.21,6.8,7.08,122696,34.35,36.05,34.0,35.4,24539.2,0.0,1.0
2021-05-06,6.86,6.95,6.52,6.89,119363,34.3,34.75,32.6,34.45,23872.6,0.0,1.0
2021-05-07,6.65,7.01,6.6,6.77,219340,33.25,35.05,33.0,33.85,43868,0.0,1.0
2021-05-10,6.11,6.8717,6.0,6.68,122859,30.55,34.3585,30.0,33.4,24571.8,0.0,1.0
2021-05-11,6.66,6.76,5.9417,6.03,235559,33.3,33.8,29.7085,30.15,47111.8,0.0,1.0
2021-05-12,6.45,6.75,6.3,6.57,120212,32.25,33.75,31.5,32.85,24042.4,0.0,1.0
2021-05-13,6.23,6.53,6.18,6.46,115068,31.15,32.65,30.9,32.3,23013.6,0.0,1.0
2021-05-14,6.24,6.5,6.11,6.47,167041,31.2,32.5,30.55,32.35,33408.2,0.0,1.0
2021-05-17,6.28,6.31,6.13,6.27,83810,31.4,31.55,30.65,31.35,16762,0.0,1.0
2021-05-18,5.98,6.66,5.8,6.65,255018,29.9,33.3,29.0,33.25,51003.6,0.0,1.0
2021-05-19,5.94,6.15,5.84,6.04,168385,29.7,30.75,29.2,30.2,33677,0.0,1.0
2021-05-20,6.04,6.04,5.84,5.94,226763,30.2,30.2,29.2,29.7,45352.6,0.0,1.0
2021-05-21,5.91,6.215,5.72,6.1,159128,29.55,31.075,28.6,30.5,31825.6,0.0,1.0
2021-05-24,5.86,6.06,5.82,6.06,265801,29.3,30.3,29.1,30.3,53160.2,0.0,1.0
2021-05-25,6.02,6.03,5.86,5.91,156023,30.1,30.15,29.3,29.55,31204.6,0.0,1.0
2021-05-26,6.04,6.1,5.79,6.02,186490,30.2,30.5,28.95,30.1,37298,0.0,1.0
2021-05-27,6.82,6.8441,6.085,6.13,405598,34.1,34.2205,30.425,30.65,81119.6,0.0,1.0
2021-05-28,6.3,7.19,6.18,7.08,323142,31.5,35.95,30.9,35.4,64628.4,0.0,1.0
2021-06-01,6.4,6.73,6.33,6.4,252461,32.0,33.65,31.65,32.0,50492.2,0.0,1.0
2021-06-02,6.48,6.48,6.12,6.34,219809,32.4,32.4,30.6,31.7,43961.8,0.0,1.0
2021-06-03,6.32,6.43,6.18,6.43,118951,31.6,32.15,30.9,32.15,23790.2,0.0,1.0
2021-06-04,6.23,6.4399,6.16,6.31,137479,31.15,32.1995,30.8,31.55,27495.8,0.0,1.0
2021-06-07,6.15,6.27,6.1,6.23,84127,30.75,31.35,30.5,31.15,16825.4,0.0,1.0
2021-06-08,5.95,6.22,5.9,6.11,213677,29.75,31.1,29.5,30.55,42735.4,0.0,1.0
2021-06-09,6.01,6.16,5.95,5.95,319412,30.05,30.8,29.75,29.75,63882.4,0.0,1.0
2021-06-10,5.91,6.11,5.9045,6.02,159649,29.55,30.55,29.5225,30.1,31929.8,0.0,1.0
2021-06-11,6.16,6.16,5.95,6.01,280413,30.8,30.8,29.75,30.05,56082.6,0.0,1.0
2021-06-14,6.1,6.24,6.05,6.13,185051,30.5,31.2,30.25,30.65,37010.2,0.0,1.0
2021-06-15,6.08,6.104,5.96,6.1,183383,30.4,30.52,29.8,30.5,36676.6,0.0,1.0
2021-06-16,5.87,6.07,5.82,6.06,152741,29.35,30.35,29.1,30.3,30548.2,0.0,1.0
2021-06-17,5.86,5.95,5.8,5.86,89988,29.3,29.75,29.0,29.3,17997.6,0.0,1.0
2021-06-18,5.8,5.95,5.78,5.93,117167,29.0,29.75,28.9,29.65,23433.4,0.0,1.0
2021-06-21,5.91,6.02,5.75,5.8,156982,29.55,30.1,28.75,29.0,31396.4,0.0,1.0
2021-06-22,5.92,6.05,5.83,6.0,145367,29.6,30.25,29.15,30.0,29073.4,0.0,1.0
2021-06-23,6.18,6.23,5.96,5.96,151018,30.9,31.15,29.8,29.8,30203.6,0.0,1.0
2021-06-24,6.06,6.21,6.01,6.21,132265,30.3,31.05,30.05,31.05,26453,0.0,1.0
2021-06-25,6.08,6.19,6.01,6.11,104548,30.4,30.95,30.05,30.55,20909.6,0.0,1.0
2021-06-28,6.05,6.14,6.02,6.14,115449,30.25,30.7,30.1,30.7,23089.8,0.0,1.0
2021-06-29,5.99,6.11,5.88,6.11,105123,29.95,30.55,29.4,30.55,21024.6,0.0,1.0
2021-06-30,5.96,6.02,5.89,5.96,88303,29.8,30.1,29.45,29.8,17660.6,0.0,1.0
2021-07-01,5.89,5.99,5.82,5.96,133647,29.45,29.95,29.1,29.8,26729.4,0.0,1.0
2021-07-02,5.73,5.92,5.72,5.89,104100,28.65,29.6,28.6,29.45,20820,0.0,1.0
2021-07-06,5.54,5.7251,5.47,5.68,201586,27.7,28.6255,27.35,28.4,40317.2,0.0,1.0
2021-07-07,5.46,5.56,5.43,5.54,123427,27.3,27.8,27.15,27.7,24685.4,0.0,1.0
2021-07-08,5.19,5.385,5.06,5.38,224345,25.95,26.925,25.3,26.9,44869,0.0,1.0
2021-07-09,5.27,5.33,5.06,5.3,128272,26.35,26.65,25.3,26.5,25654.4,0.0,1.0
2021-07-12,5.21,5.36,5.11,5.34,122499,26.05,26.8,25.55,26.7,24499.8,0.0,1.0
2021-07-13,5.23,6.65,5.2,5.2,2831873,26.15,33.25,26.0,26.0,566374.6,0.0,1.0
2021-07-14,5.27,5.3,5.06,5.24,350551,26.35,26.5,25.3,26.2,70110.2,0.0,1.0
2021-07-15,5.2,5.35,5.0832,5.3,191391,26.0,26.75,25.416,26.5,38278.2,0.0,1.0
2021-07-16,5.05,5.22,4.98,5.22,208846,25.25,26.1,24.9,26.1,41769.2,0.0,1.0
2021-07-19,4.8,5.011,4.665,5.0,253101,24.0,25.055,23.325,25.0,50620.2,0.0,1.0
2021-07-20,4.83,4.84,4.7,4.74,88645,24.15,24.2,23.5,23.7,17729,0.0,1.0
2021-07-21,5.06,5.0899,4.84,4.87,129697,25.3,25.4495,24.2,24.35,25939.4,0.0,1.0
2021-07-22,4.96,5.1,4.86,5.1,134505,24.8,25.5,24.3,25.5,26901,0.0,1.0
2021-07-23,4.25,4.855,4.17,4.8,434415,21.25,24.275,20.85,24.0,86883,0.0,1.0
2021-07-26,4.06,4.25,4.04,4.09,200888,20.3,21.25,20.2,20.45,40177.6,0.0,1.0
2021-07-27,3.8,4.06,3.73,4.03,295226,19.0,20.3,18.65,20.15,59045.2,0.0,1.0
2021-07-28,3.85,3.98,3.77,3.98,584485,19.25,19.9,18.85,19.9,116897,0.0,1.0
2021-07-29,3.62,3.95,3.6,3.9,335127,18.1,19.75,18.0,19.5,67025.4,0.0,1.0
2021-07-30,3.65,3.74,3.57,3.64,469148,18.25,18.7,17.85,18.2,93829.6,0.0,1.0
2021-08-02,3.48,3.8,3.48,3.65,258785,17.4,19.0,17.4,18.25,51757,0.0,1.0
2021-08-03,3.5,3.67,3.43,3.67,117785,17.5,18.35,17.15,18.35,23557,0.0,1.0
2021-08-04,3.38,3.49,3.3,3.47,327799,16.9,17.45,16.5,17.35,65559.8,0.0,1.0
2021-08-05,3.44,3.54,3.32,3.36,206153,17.2,17.7,16.6,16.8,41230.6,0.0,1.0
2021-08-06,3.27,3.45,3.25,3.42,117474,16.35,17.25,16.25,17.1,23494.8,0.0,1.0
2021-08-09,3.25,3.3,3.17,3.3,189817,16.25,16.5,15.85,16.5,37963.4,0.0,1.0
2021-08-10,3.2,3.395,3.18,3.27,116006,16.0,16.975,15.9,16.35,23201.2,0.0,1.0
2021-08-11,3.04,3.21,2.98,3.21,385503,15.2,16.05,14.9,16.05,77100.6,0.0,1.0
2021-08-12,2.85,3.05,2.83,3.03,252696,14.25,15.25,14.15,15.15,50539.2,0.0,1.0
2021-08-13,2.7,2.9,2.68,2.85,312104,13.5,14.5,13.4,14.25,62420.8,0.0,1.0
2021-08-16,2.34,2.72,2.32,2.72,680756,11.7,13.6,11.6,13.6,136151.2,0.0,1.0
2021-08-17,2.35,2.49,2.2,2.43,1221636,11.75,12.45,11.0,12.15,244327.2,0.0,1.0
2021-08-18,2.39,2.69,2.15,2.44,3562857,11.95,13.45,10.75,12.2,712571.4,0.0,1.0
2021-08-19,2.49,2.6,2.38,2.44,2850585,12.45,13.0,11.9,12.2,570117,0.0,1.0
2021-08-20,2.47,2.68,2.4155,2.45,1843920,12.35,13.4,12.0775,12.25,368784,0.0,1.0
2021-08-23,2.55,2.64,2.42,2.57,1519433,12.75,13.2,12.1,12.85,303886.6,0.0,1.0
2021-08-24,2.68,2.71,2.56,2.67,1749220,13.4,13.55,12.8,13.35,349844,0.0,1.0
2021-08-25,2.8,3.01,2.7,2.71,2487612,14.0,15.05,13.5,13.55,497522.4,0.0,1.0
2021-08-26,2.62,2.8171,2.4,2.8,2878607,13.1,14.0855,12.0,14.0,575721.4,0.0,1.0
2021-08-27,2.59,2.8,2.51,2.59,1220210,12.95,14.0,12.55,12.95,244042,0.0,1.0
2021-08-30,2.43,2.6354,2.38,2.52,890289,12.15,13.177,11.9,12.6,178057.8,0.0,1.0
2021-08-31,2.75,2.75,2.4578,2.48,696199,13.75,13.75,12.289,12.4,139239.8,0.0,1.0
2021-09-01,2.83,2.95,2.72,2.75,974219,14.15,14.75,13.6,13.75,194843.8,0.0,1.0
2021-09-02,3.06,3.3,2.8,2.8,1120107,15.3,16.5,14.0,14.0,224021.4,0.0,1.0
2021-09-03,2.98,3.28,2.91,3.14,579281,14.9,16.4,14.55,15.7,115856.2,0.0,1.0
2021-09-07,2.89,3.18,2.88,3.0,579334,14.45,15.9,14.4,15.0,115866.8,0.0,1.0
2021-09-08,2.95,3.0,2.7,2.94,839736,14.75,15.0,13.5,14.7,167947.2,0.0,1.0
2021-09-09,2.62,2.7363,2.6,2.68,871785,13.1,13.6815,13.0,13.4,174357,0.0,1.0
2021-09-10,2.38,2.6683,2.37,2.62,592329,11.9,13.3415,11.85,13.1,118465.8,0.0,1.0
2021-09-13,2.23,2.465,2.21,2.46,623444,11.15,12.325,11.05,12.3,124688.8,0.0,1.0
2021-09-14,2.22,2.265,2.16,2.2,487728,11.1,11.325,10.8,11.0,97545.6,0.0,1.0
2021-09-15,2.18,2.2796,2.16,2.2,472239,10.9,11.398,10.8,11.0,94447.8,0.0,1.0
2021-09-16,2.2,2.205,2.15,2.16,287709,11.0,11.025,10.75,10.8,57541.8,0.0,1.0
2021-09-17,2.18,2.23,2.05,2.2,750423,10.9,11.15,10.25,11.0,150084.6,0.0,1.0
2021-09-20,1.96,2.18,1.96,2.11,550412,9.8,10.9,9.8,10.55,110082.4,0.0,1.0
2021-09-21,2.31,2.35,2.02,2.09,902680,11.55,11.75,10.1,10.45,180536,0.0,1.0
2021-09-22,2.25,2.34,2.18,2.34,408860,11.25,11.7,10.9,11.7,81772,0.0,1.0
2021-09-23,2.18,2.25,2.11,2.23,306486,10.9,11.25,10.55,11.15,61297.2,0.0,1.0
2021-09-24,2.26,2.34,2.19,2.31,288370,11.3,11.7,10.95,11.55,57674,0.0,1.0
2021-09-27,2.27,2.32,2.24,2.3,111251,11.35,11.6,11.2,11.5,22250.2,0.0,1.0
2021-09-28,2.21,2.3001,2.2,2.3,187907,11.05,11.5005,11.0,11.5,37581.4,0.0,1.0
2021-09-29,2.18,2.26,2.135,2.22,189408,10.9,11.3,10.675,11.1,37881.6,0.0,1.0
2021-09-30,2.28,2.33,2.15,2.19,130359,11.4,11.65,10.75,10.95,26071.8,0.0,1.0
2021-10-01,2.23,2.33,2.18,2.29,102474,11.15,11.65,10.9,11.45,20494.8,0.0,1.0
2021-10-04,2.08,2.2,2.0,2.2,267042,10.4,11.0,10.0,11.0,53408.4,0.0,1.0
2021-10-05,2.01,2.08,2.0,2.07,171164,10.05,10.4,10.0,10.35,34232.8,0.0,1.0
2021-10-06,2.09,2.15,2.01,2.01,125940,10.45,10.75,10.05,10.05,25188,0.0,1.0
2021-10-07,2.22,2.27,2.11,2.11,118178,11.1,11.35,10.55,10.55,23635.6,0.0,1.0
2021-10-08,2.21,2.34,2.16,2.25,190573,11.05,11.7,10.8,11.25,38114.6,0.0,1.0
2021-10-11,2.29,2.38,2.22,2.22,155109,11.45,11.9,11.1,11.1,31021.8,0.0,1.0
2021-10-12,2.21,2.38,2.18,2.29,80890,11.05,11.9,10.9,11.45,16178,0.0,1.0
2021-10-13,2.28,2.3,2.21,2.21,67543,11.4,11.5,11.05,11.05,13508.6,0.0,1.0
2021-10-14,2.3,2.38,2.28,2.3,88694,11.5,11.9,11.4,11.5,17738.8,0.0,1.0
2021-10-15,2.25,2.34,2.22,2.28,65835,11.25,11.7,11.1,11.4,13167,0.0,1.0
2021-10-18,2.14,2.28,2.1,2.23,102322,10.7,11.4,10.5,11.15,20464.4,0.0,1.0
2021-10-19,2.32,2.32,2.18,2.19,104174,11.6,11.6,10.9,10.95,20834.8,0.0,1.0
2021-10-20,2.4,2.5,2.32,2.35,228936,12.0,12.5,11.6,11.75,45787.2,0.0,1.0
2021-10-21,2.39,2.49,2.35,2.4,87638,11.95,12.45,11.75,12.0,17527.6,0.0,1.0
2021-10-22,2.2,2.34,2.152,2.34,258729,11.0,11.7,10.76,11.7,51745.8,0.0,1.0
2021-10-25,2.2,2.26,2.15,2.25,89826,11.0,11.3,10.75,11.25,17965.2,0.0,1.0
2021-10-26,2.13,2.25,2.09,2.23,200633,10.65,11.25,10.45,11.15,40126.6,0.0,1.0
2021-10-27,2.05,2.13,2.01,2.13,154533,10.25,10.65,10.05,10.65,30906.6,0.0,1.0
2021-10-28,2.075,2.1599,2.0,2.04,76603,10.375,10.7995,10.0,10.2,15320.6,0.0,1.0
2021-10-29,2.03,2.1086,1.97,2.06,141551,10.15,10.543,9.85,10.3,28310.2,0.0,1.0
2021-11-01,2.02,2.05,2.0,2.01,144182,10.1,10.25,10.0,10.05,28836.4,0.0,1.0
2021-11-02,2.03,2.03,1.96,2.01,103378,10.15,10.15,9.8,10.05,20675.6,0.0,1.0
2021-11-03,2.03,2.07,1.98,2.07,127925,10.15,10.35,9.9,10.35,25585,0.0,1.0
2021-11-04,1.99,2.1,1.97,2.01,163620,9.95,10.5,9.85,10.05,32724,0.0,1.0
2021-11-05,1.91,2.04,1.9,2.04,249494,9.55,10.2,9.5,10.2,49898.8,0.0,1.0
2021-11-08,1.82,1.93,1.82,1.91,191584,9.1,9.65,9.1,9.55,38316.8,0.0,1.0
2021-11-09,1.81,1.84,1.76,1.82,116144,9.05,9.2,8.8,9.1,23228.8,0.0,1.0
2021-11-10,1.79,1.86,1.77,1.81,80658,8.95,9.3,8.85,9.05,16131.6,0.0,1.0
2021-11-11,1.76,1.83,1.75,1.81,105808,8.8,9.15,8.75,9.05,21161.6,0.0,1.0
2021-11-12,1.91,1.92,1.76,1.78,126701,9.55,9.6,8.8,8.9,25340.2,0.0,1.0
2021-11-15,1.84,1.925,1.82,1.91,86714,9.2,9.625,9.1,9.55,17342.8,0.0,1.0
2021-11-16,1.93,1.97,1.83,1.85,130928,9.65,9.85,9.15,9.25,26185.6,0.0,1.0
2021-11-17,1.89,2.0,1.81,1.96,79142,9.45,10.0,9.05,9.8,15828.4,0.0,1.0
2021-11-18,1.88,2.0899,1.8,1.85,402611,9.4,10.4495,9.0,9.25,80522.2,0.0,1.0
2021-11-19,1.75,1.87,1.72,1.87,253168,8.75,9.35,8.6,9.35,50633.6,0.0,1.0
2021-11-22,1.68,1.82,1.64,1.75,242119,8.4,9.1,8.2,8.75,48423.8,0.0,1.0
2021-11-23,1.74,1.78,1.6,1.66,174526,8.7,8.9,8.0,8.3,34905.2,0.0,1.0
2021-11-24,1.72,1.73,1.6351,1.71,66228,8.6,8.65,8.1755,8.55,13245.6,0.0,1.0
2021-11-26,1.63,1.718,1.62,1.67,57178,8.15,8.59,8.1,8.35,11435.6,0.0,1.0
2021-11-29,1.74,1.79,1.656,1.68,113783,8.7,8.95,8.28,8.4,22756.6,0.0,1.0
2021-11-30,1.59,1.76,1.55,1.75,248726,7.95,8.8,7.75,8.75,49745.2,0.0,1.0
2021-12-01,1.48,1.685,1.45,1.55,177746,7.4,8.425,7.25,7.75,35549.2,0.0,1.0
2021-12-02,1.38,1.49,1.3,1.48,328247,6.9,7.45,6.5,7.4,65649.4,0.0,1.0
2021-12-03,1.215,1.35,1.165,1.35,385921,6.075,6.75,5.825,6.75,77184.2,0.0,1.0
2021-12-06,1.3,1.33,1.18,1.22,272268,6.5,6.65,5.9,6.1,54453.6,0.0,1.0
2021-12-07,1.41,1.44,1.3101,1.34,197245,7.05,7.2,6.5505,6.7,39449,0.0,1.0
2021-12-08,1.49,1.5,1.38,1.41,63705,7.45,7.5,6.9,7.05,12741,0.0,1.0
2021-12-09,1.53,1.58,1.45,1.46,223843,7.65,7.9,7.25,7.3,44768.6,0.0,1.0
2021-12-10,1.52,1.58,1.47,1.52,144277,7.6,7.9,7.35,7.6,28855.4,0.0,1.0
2021-12-13,1.52,1.6,1.45,1.6,71511,7.6,8.0,7.25,8.0,14302.2,0.0,1.0
2021-12-14,1.4,1.52,1.4,1.52,37071,7.0,7.6,7.0,7.6,7414.2,0.0,1.0
2021-12-15,1.4,1.42,1.3,1.41,44569,7.0,7.1,6.5,7.05,8913.8,0.0,1.0
2021-12-16,1.38,1.5,1.35,1.47,50984,6.9,7.5,6.75,7.35,10196.8,0.0,1.0
2021-12-17,1.43,1.51,1.35,1.35,74121,7.15,7.55,6.75,6.75,14824.2,0.0,1.0
2021-12-20,1.38,1.56,1.362,1.4,172243,6.9,7.8,6.81,7.0,34448.6,0.0,1.0
2021-12-21,1.44,1.55,1.42,1.42,78039,7.2,7.75,7.1,7.1,15607.8,0.0,1.0
2021-12-22,1.445,1.48,1.4,1.41,155696,7.225,7.4,7.0,7.05,31139.2,0.0,1.0
2021-12-23,1.41,1.462,1.36,1.46,231060,7.05,7.31,6.8,7.3,46212,0.0,1.0
2021-12-27,1.37,1.45,1.37,1.43,111865,6.85,7.25,6.85,7.15,22373,0.0,1.0
2021-12-28,1.33,1.42,1.32,1.42,132467,6.65,7.1,6.6,7.1,26493.4,0.0,1.0
2021-12-29,1.33,1.35,1.29,1.32,64418,6.65,6.75,6.45,6.6,12883.6,0.0,1.0
2021-12-30,1.4,1.41,1.32,1.32,226472,7.0,7.05,6.6,6.6,45294.4,0.0,1.0
2021-12-31,1.43,1.45,1.34,1.38,182996,7.15,7.25,6.7,6.9,36599.2,0.0,1.0
2022-01-03,1.58,1.59,1.42,1.43,148167,7.9,7.95,7.1,7.15,29633.4,0.0,1.0
2022-01-04,1.45,1.7001,1.43,1.6,538472,7.25,8.5005,7.15,8.0,107694.4,0.0,1.0
2022-01-05,1.44,1.57,1.42,1.5,66601,7.2,7.85,7.1,7.5,13320.2,0.0,1.0
2022-01-06,1.44,1.53,1.4222,1.45,53191,7.2,7.65,7.111,7.25,10638.2,0.0,1.0
2022-01-07,1.4275,1.47,1.4,1.47,50946,7.1375,7.35,7.0,7.35,10189.2,0.0,1.0
2022-01-10,1.38,1.44,1.36,1.44,42051,6.9,7.2,6.8,7.2,8410.2,0.0,1.0
2022-01-11,1.43,1.4645,1.39,1.4273,17263,7.15,7.3225,6.95,7.1365,3452.6,0.0,1.0
2022-01-12,1.4,1.48,1.38,1.462,63112,7.0,7.4,6.9,7.31,12622.4,0.0,1.0
2022-01-13,1.31,1.42,1.31,1.38,72335,6.55,7.1,6.55,6.9,14467,0.0,1.0
2022-01-14,1.26,1.39,1.26,1.31,77587,6.3,6.95,6.3,6.55,15517.4,0.0,1.0
2022-01-18,1.31,1.35,1.22,1.33,91255,6.55,6.75,6.1,6.65,18251,0.0,1.0
2022-01-19,1.24,1.349,1.22,1.349,64323,6.2,6.745,6.1,6.745,12864.6,0.0,1.0
2022-01-20,1.32,1.3683,1.2567,1.3226,51022,6.6,6.8415,6.2835,6.613,10204.4,0.0,1.0
2022-01-21,1.19,1.35,1.17,1.34,122278,5.95,6.75,5.85,6.7,24455.6,0.0,1.0
2022-01-24,1.11,1.215,1.05,1.19,199457,5.55,6.075,5.25,5.95,39891.4,0.0,1.0
2022-01-25,1.115,1.15,1.0599,1.09,43282,5.575,5.75,5.2995,5.45,8656.4,0.0,1.0
2022-01-26,1.17,1.2139,1.1223,1.1223,37935,5.85,6.0695,5.6115,5.6115,7587,0.0,1.0
2022-01-27,1.17,1.2,1.11,1.2,42747,5.85,6.0,5.55,6.0,8549.4,0.0,1.0
2022-01-28,1.16,1.23,1.12,1.12,72628,5.8,6.15,5.6,5.6,14525.6,0.0,1.0
2022-01-31,1.23,1.25,1.2,1.2,47367,6.15,6.25,6.0,6.0,9473.4,0.0,1.0
2022-02-01,1.25,1.27,1.22,1.22,44732,6.25,6.35,6.1,6.1,8946.4,0.0,1.0
2022-02-02,1.23,1.27,1.21,1.235,27087,6.15,6.35,6.05,6.175,5417.4,0.0,1.0
2022-02-03,1.21,1.27,1.21,1.24,19576,6.05,6.35,6.05,6.2,3915.2,0.0,1.0
2022-02-04,1.22,1.26,1.21,1.2137,28561,6.1,6.3,6.05,6.0685,5712.2,0.0,1.0
2022-02-07,1.25,1.25,1.21,1.23,30535,6.25,6.25,6.05,6.15,6107,0.0,1.0
2022-02-08,1.29,1.29,1.22,1.24,27171,6.45,6.45,6.1,6.2,5434.2,0.0,1.0
2022-02-09,1.35,1.37,1.33,1.33,61480,6.75,6.85,6.65,6.65,12296,0.0,1.0
2022-02-10,1.38,1.41,1.3508,1.36,35168,6.9,7.05,6.754,6.8,7033.6,0.0,1.0
2022-02-11,1.43,1.59,1.37,1.37,62340,7.15,7.95,6.85,6.85,12468,0.0,1.0
2022-02-14,1.38,1.45,1.25,1.43,41374,6.9,7.25,6.25,7.15,8274.8,0.0,1.0
2022-02-15,1.32,1.4,1.32,1.33,50819,6.6,7.0,6.6,6.65,10163.8,0.0,1.0
2022-02-16,1.41,1.45,1.35,1.39,45639,7.05,7.25,6.75,6.95,9127.8,0.0,1.0
2022-02-17,1.3,1.43,1.27,1.42,71704,6.5,7.15,6.35,7.1,14340.8,0.0,1.0
2022-02-18,1.29,1.33,1.29,1.3,14167,6.45,6.65,6.45,6.5,2833.4,0.0,1.0
2022-02-22,1.28,1.3,1.22,1.3,24276,6.4,6.5,6.1,6.5,4855.2,0.0,1.0
2022-02-23,1.3,1.335,1.2803,1.3,37088,6.5,6.675,6.4015,6.5,7417.6,0.0,1.0
2022-02-24,1.25,1.28,1.23,1.28,51157,6.25,6.4,6.15,6.4,10231.4,0.0,1.0
2022-02-25,1.3,1.3025,1.23,1.26,31107,6.5,6.5125,6.15,6.3,6221.4,0.0,1.0
2022-02-28,1.35,1.35,1.24,1.25,42936,6.75,6.75,6.2,6.25,8587.2,0.0,1.0
2022-03-01,1.32,1.35,1.2975,1.32,10277,6.6,6.75,6.4875,6.6,2055.4,0.0,1.0
2022-03-02,1.32,1.33,1.3085,1.31,19299,6.6,6.65,6.5425,6.55,3859.8,0.0,1.0
2022-03-03,1.27,1.3,1.27,1.28,21991,6.35,6.5,6.35,6.4,4398.2,0.0,1.0
2022-03-04,1.18,1.2,1.15,1.2,60410,5.9,6.0,5.75,6.0,12082,0.0,1.0
2022-03-07,1.1,1.1658,1.06,1.14,103484,5.5,5.829,5.3,5.7,20696.8,0.0,1.0
2022-03-08,1.04,1.115,1.03,1.0627,99132,5.2,5.575,5.15,5.3135,19826.4,0.0,1.0
2022-03-09,1.05,1.13,1.04,1.078,51945,5.25,5.65,5.2,5.39,10389,0.0,1.0
2022-03-10,0.9616,1.0475,0.9,1.02,273257,4.808,5.2375,4.5,5.1,54651.4,0.0,1.0
2022-03-11,0.7549,0.9245,0.71,0.9245,332532,3.7745,4.6225,3.55,4.6225,66506.4,0.0,1.0
2022-03-14,0.65,0.799,0.65,0.75,266735,3.25,3.995,3.25,3.75,53347,0.0,1.0
2022-03-15,0.67,0.6902,0.61,0.61,171992,3.35,3.451,3.05,3.05,34398.4,0.0,1.0
2022-03-16,0.9001,0.91,0.7812,0.832,402241,4.5005,4.55,3.906,4.16,80448.2,0.0,1.0
2022-03-17,0.95,0.95,0.8865,0.9299,136075,4.75,4.75,4.4325,4.6495,27215,0.0,1.0
2022-03-18,1.2,1.335,1.14,1.23,8973346,6.0,6.675,5.7,6.15,1794669.2,0.0,1.0
2022-03-21,1.14,1.17,1.02,1.11,974834,5.7,5.85,5.1,5.55,194966.8,0.0,1.0
2022-03-22,1.28,1.29,1.12,1.14,389676,6.4,6.45,5.6,5.7,77935.2,0.0,1.0
2022-03-23,1.5,1.5,1.22,1.26,501744,7.5,7.5,6.1,6.3,100348.8,0.0,1.0
2022-03-24,1.56,1.585,1.4,1.5,348004,7.8,7.925,7.0,7.5,69600.8,0.0,1.0
2022-03-25,1.45,1.5999,1.41,1.41,407341,7.25,7.9995,7.05,7.05,81468.2,0.0,1.0
2022-03-28,1.48,1.56,1.43,1.56,187877,7.4,7.8,7.15,7.8,37575.4,0.0,1.0
2022-03-29,1.42,1.54,1.4,1.5,322541,7.1,7.7,7.0,7.5,64508.2,0.0,1.0
2022-03-30,1.43,1.45,1.33,1.42,268533,7.15,7.25,6.65,7.1,53706.6,0.0,1.0
2022-03-31,1.3,1.42,1.3,1.42,159066,6.5,7.1,6.5,7.1,31813.2,0.0,1.0
2022-04-01,1.36,1.39,1.3075,1.34,56521,6.8,6.95,6.5375,6.7,11304.2,0.0,1.0
2022-04-04,1.39,1.4455,1.35,1.36,60462,6.95,7.2275,6.75,6.8,12092.4,0.0,1.0
2022-04-05,1.351,1.41,1.33,1.35,51702,6.755,7.05,6.65,6.75,10340.4,0.0,1.0
2022-04-06,1.28,1.35,1.2613,1.35,55067,6.4,6.75,6.3065,6.75,11013.4,0.0,1.0
2022-04-07,1.25,1.2899,1.25,1.27,18600,6.25,6.4495,6.25,6.35,3720,0.0,1.0
2022-04-08,1.265,1.27,1.23,1.23,3977,6.325,6.35,6.15,6.15,795.4,0.0,1.0
2022-04-11,1.22,1.2562,1.16,1.21,39688,6.1,6.281,5.8,6.05,7937.6,0.0,1.0
2022-04-12,1.2,1.24,1.18,1.18,39113,6.0,6.2,5.9,5.9,7822.6,0.0,1.0
2022-04-13,1.24,1.2689,1.18,1.2689,7589,6.2,6.3445,5.9,6.3445,1517.8,0.0,1.0
2022-04-14,1.23,1.25,1.1915,1.24,19875,6.15,6.25,5.9575,6.2,3975,0.0,1.0
2022-04-18,1.21,1.3,1.17,1.23,28309,6.05,6.5,5.85,6.15,5661.8,0.0,1.0
2022-04-19,1.21,1.3099,1.15,1.15,18536,6.05,6.5495,5.75,5.75,3707.2,0.0,1.0
2022-04-20,1.172,1.2,1.172,1.2,60440,5.86,6.0,5.86,6.0,12088,0.0,1.0
2022-04-21,1.185,1.2201,1.16,1.22,14548,5.925,6.1005,5.8,6.1,2909.6,0.0,1.0
2022-04-22,1.12,1.2,1.11,1.15,8771,5.6,6.0,5.55,5.75,1754.2,0.0,1.0
2022-04-25,1.05,1.12,1.03,1.12,26983,5.25,5.6,5.15,5.6,5396.6,0.0,1.0
2022-04-26,1.03,1.06,1.02,1.05,38622,5.15,5.3,5.1,5.25,7724.4,0.0,1.0
2022-04-27,1.04,1.05,1.03,1.03,40759,5.2,5.25,5.15,5.15,8151.8,0.0,1.0
2022-04-28,1.0,1.05,0.9805,1.04,62056,5.0,5.25,4.9025,5.2,12411.2,0.0,1.0
2022-04-29,1.03,1.1518,1.03,1.1186,23542,5.15,5.759,5.15,5.593,4708.4,0.0,1.0
2022-05-02,1.06,1.12,1.01,1.06,19164,5.3,5.6,5.05,5.3,3832.8,0.0,1.0
2022-05-03,1.08,1.1095,1.0218,1.1,13948,5.4,5.5475,5.109,5.5,2789.6,0.0,1.0
2022-05-04,1.09,1.09,1.01,1.03,19056,5.45,5.45,5.05,5.15,3811.2,0.0,1.0
2022-05-05,0.99,1.06,0.9821,1.06,31790,4.95,5.3,4.9105,5.3,6358,0.0,1.0
2022-05-06,0.9598,0.9889,0.865499,0.9563,49344,4.799,4.9445,4.327495,4.7815,9868.8,0.0,1.0
2022-05-09,0.8381,0.89,0.81,0.88,63286,4.1905,4.45,4.05,4.4,12657.2,0.0,1.0
2022-05-10,0.8418,0.8719,0.83,0.85,35616,4.209,4.3595,4.15,4.25,7123.2,0.0,1.0
2022-05-11,0.7983,0.8696,0.751,0.81,45151,3.9915,4.348,3.755,4.05,9030.2,0.0,1.0
2022-05-12,0.834,0.8889,0.7511,0.7511,10320,4.17,4.4445,3.7555,3.7555,2064,0.0,1.0
2022-05-13,0.85,0.85,0.79,0.8,19968,4.25,4.25,3.95,4.0,3993.6,0.0,1.0
2022-05-16,0.8003,0.85,0.800101,0.800101,38362,4.0015,4.25,4.000505,4.000505,7672.4,0.0,1.0
2022-05-17,0.8499,0.85,0.8101,0.8442,37847,4.2495,4.25,4.0505,4.221,7569.4,0.0,1.0
2022-05-18,0.844,0.9028,0.8371,0.9024,10379,4.22,4.514,4.1855,4.512,2075.8,0.0,1.0
2022-05-19,0.9391,0.9599,0.8274,0.8274,59426,4.6955,4.7995,4.137,4.137,11885.2,0.0,1.0
2022-05-20,0.9448,0.9448,0.880201,0.880201,19130,4.724,4.724,4.401005,4.401005,3826,0.0,1.0
2022-05-23,0.9228,0.95,0.9001,0.9001,2207,4.614,4.75,4.5005,4.5005,441.4,0.0,1.0
2022-05-24,0.940001,0.9799,0.8401,0.9001,16384,4.700005,4.8995,4.2005,4.5005,3276.8,0.0,1.0
2022-05-25,0.9504,1.02,0.9364,1.02,33516,4.752,5.1,4.682,5.1,6703.2,0.0,1.0
2022-05-26,0.9799,0.98,0.8402,0.91,20454,4.8995,4.9,4.201,4.55,4090.8,0.0,1.0
2022-05-27,0.9599,0.9799,0.8983,0.9799,7610,4.7995,4.8995,4.4915,4.8995,1522,0.0,1.0
2022-05-31,0.9798,0.9801,0.9105,0.98,24403,4.899,4.9005,4.5525,4.9,4880.6,0.0,1.0
2022-06-01,0.98,1.0,0.89,0.8904,25524,4.9,5.0,4.45,4.452,5104.8,0.0,1.0
2022-06-02,1.0,1.0,0.9102,0.9939,26679,5.0,5.0,4.551,4.9695,5335.8,0.0,1.0
2022-06-03,0.9987,1.0,0.9303,1.0,10318,4.9935,5.0,4.6515,5.0,2063.6,0.0,1.0
2022-06-06,1.02,1.05,0.9551,0.9551,71738,5.1,5.25,4.7755,4.7755,14347.6,0.0,1.0
2022-06-07,1.06,1.09,0.9501,0.9501,38592,5.3,5.45,4.7505,4.7505,7718.4,0.0,1.0
2022-06-08,1.145,1.15,1.09,1.09,45626,5.725,5.75,5.45,5.45,9125.2,0.0,1.0
2022-06-09,1.14,1.15,1.0801,1.115,14958,5.7,5.75,5.4005,5.575,2991.6,0.0,1.0
2022-06-10,1.07,1.14,1.025,1.14,29590,5.35,5.7,5.125,5.7,5918,0.0,1.0
2022-06-13,1.0497,1.05,0.993,1.02,22167,5.2485,5.25,4.965,5.1,4433.4,0.0,1.0
2022-06-14,1.02,1.04,0.9501,0.9501,9099,5.1,5.2,4.7505,4.7505,1819.8,0.0,1.0
2022-06-15,1.0299,1.05,0.9604,0.9604,41064,5.1495,5.25,4.802,4.802,8212.8,0.0,1.0
2022-06-16,1.025,1.05,0.96,0.96,11758,5.125,5.25,4.8,4.8,2351.6,0.0,1.0
2022-06-17,1.04,1.05,0.9852,1.03,10154,5.2,5.25,4.926,5.15,2030.8,0.0,1.0
2022-06-21,1.2,1.2,1.052,1.06,77672,6.0,6.0,5.26,5.3,15534.4,0.0,1.0
2022-06-22,1.15,1.262,1.1,1.262,17412,5.75,6.31,5.5,6.31,3482.4,0.0,1.0
2022-06-23,1.14,1.28,1.1,1.21,41327,5.7,6.4,5.5,6.05,8265.4,0.0,1.0
2022-06-24,1.24,1.265,1.16,1.22,48253,6.2,6.325,5.8,6.1,9650.6,0.0,1.0
2022-06-27,1.25,1.28,1.2103,1.28,21241,6.25,6.4,6.0515,6.4,4248.2,0.0,1.0
2022-06-28,1.18,1.23,1.16,1.21,42950,5.9,6.15,5.8,6.05,8590,0.0,1.0
2022-06-29,1.21,1.22,1.18,1.2027,7497,6.05,6.1,5.9,6.0135,1499.4,0.0,1.0
2022-06-30,1.24,1.24,1.14,1.14,25536,6.2,6.2,5.7,5.7,5107.2,0.0,1.0
2022-07-01,1.29,1.29,1.17,1.22,12954,6.45,6.45,5.85,6.1,2590.8,0.0,1.0
2022-07-05,1.27,1.29,1.2,1.28,41009,6.35,6.45,6.0,6.4,8201.8,0.0,1.0
2022-07-06,1.25,1.27,1.24,1.25,9843,6.25,6.35,6.2,6.25,1968.6,0.0,1.0
2022-07-07,1.22,1.24,1.2,1.24,34402,6.1,6.2,6.0,6.2,6880.4,0.0,1.0
2022-07-08,1.23,1.24,1.2,1.22,14798,6.15,6.2,6.0,6.1,2959.6,0.0,1.0
2022-07-11,1.16,1.22,1.14,1.22,23939,5.8,6.1,5.7,6.1,4787.8,0.0,1.0
2022-07-12,1.13,1.16,1.13,1.15,7196,5.65,5.8,5.65,5.75,1439.2,0.0,1.0
2022-07-13,1.18,1.18,1.13,1.13,3262,5.9,5.9,5.65,5.65,652.4,0.0,1.0
2022-07-14,1.1,1.15,1.02,1.15,32487,5.5,5.75,5.1,5.75,6497.4,0.0,1.0
2022-07-15,1.09,1.14,1.04,1.14,16876,5.45,5.7,5.2,5.7,3375.2,0.0,1.0
2022-07-18,1.06,1.1,1.02,1.1,46464,5.3,5.5,5.1,5.5,9292.8,0.0,1.0
2022-07-19,1.07,1.09,1.0595,1.0595,9344,5.35,5.45,5.2975,5.2975,1868.8,0.0,1.0
2022-07-20,1.13,1.13,1.08,1.09,12493,5.65,5.65,5.4,5.45,2498.6,0.0,1.0
2022-07-21,1.18,1.2,1.09,1.1322,30510,5.9,6.0,5.45,5.661,6102,0.0,1.0
2022-07-22,1.18,1.19,1.17,1.19,12304,5.9,5.95,5.85,5.95,2460.8,0.0,1.0
2022-07-25,1.19,1.2,1.12,1.2,11100,5.95,6.0,5.6,6.0,2220,0.0,1.0
2022-07-26,1.09,1.19,1.08,1.08,15794,5.45,5.95,5.4,5.4,3158.8,0.0,1.0
2022-07-27,1.19,1.19,1.15,1.15,11940,5.95,5.95,5.75,5.75,2388,0.0,1.0
2022-07-28,1.18,1.19,1.14,1.16,12006,5.9,5.95,5.7,5.8,2401.2,0.0,1.0
2022-07-29,1.14,1.17,1.1,1.12,37410,5.7,5.85,5.5,5.6,7482,0.0,1.0
2022-08-01,1.105,1.13,1.06,1.13,50085,5.525,5.65,5.3,5.65,10017,0.0,1.0
2022-08-02,1.15,1.17,1.075,1.075,29486,5.75,5.85,5.375,5.375,5897.2,0.0,1.0
2022-08-03,1.13,1.17,1.1,1.1,14545,5.65,5.85,5.5,5.5,2909,0.0,1.0
2022-08-04,1.12,1.17,1.12,1.1401,19818,5.6,5.85,5.6,5.7005,3963.6,0.0,1.0
2022-08-05,1.14,1.17,1.13,1.17,2129,5.7,5.85,5.65,5.85,425.8,0.0,1.0
2022-08-08,1.01,1.155,0.989899,1.15,127723,5.05,5.775,4.949495,5.75,25544.6,0.0,1.0
2022-08-09,1.03,1.0531,1.0,1.0,4747,5.15,5.2655,5.0,5.0,949.4,0.0,1.0
2022-08-10,1.03,1.09,1.01,1.09,11629,5.15,5.45,5.05,5.45,2325.8,0.0,1.0
2022-08-11,1.025,1.04,1.01,1.03,26454,5.125,5.2,5.05,5.15,5290.8,0.0,1.0
2022-08-12,1.04,1.06,1.01,1.0201,6553,5.2,5.3,5.05,5.1005,1310.6,0.0,1.0
2022-08-15,1.03,1.04,0.9606,1.04,25003,5.15,5.2,4.803,5.2,5000.6,0.0,1.0
2022-08-16,1.01,1.0299,0.975,1.0299,4608,5.05,5.1495,4.875,5.1495,921.6,0.0,1.0
2022-08-17,1.0,1.04,1.0,1.01,4918,5.0,5.2,5.0,5.05,983.6,0.0,1.0
2022-08-18,1.02,1.03,0.9714,0.9714,13128,5.1,5.15,4.857,4.857,2625.6,0.0,1.0
2022-08-19,1.02,1.0299,0.9011,1.0299,18980,5.1,5.1495,4.5055,5.1495,3796,0.0,1.0
2022-08-22,1.03,1.03,1.0,1.015,8670,5.15,5.15,5.0,5.075,1734,0.0,1.0
2022-08-23,1.025,1.04,1.015,1.03,11844,5.125,5.2,5.075,5.15,2368.8,0.0,1.0
2022-08-24,1.05,1.05,1.03,1.0427,6561,5.25,5.25,5.15,5.2135,1312.2,0.0,1.0
2022-08-25,1.07,1.08,1.03,1.04,41016,5.35,5.4,5.15,5.2,8203.2,0.0,1.0
2022-08-26,1.08,1.09,1.05,1.06,24534,5.4,5.45,5.25,5.3,4906.8,0.0,1.0
2022-08-29,1.03,1.07,1.02,1.0501,23962,5.15,5.35,5.1,5.2505,4792.4,0.0,1.0
2022-08-30,0.95,1.01,0.875049,1.01,46089,4.75,5.05,4.375245,5.05,9217.8,0.0,1.0
2022-08-31,0.9,0.945,0.85,0.945,64698,4.5,4.725,4.25,4.725,12939.6,0.0,1.0
2022-09-01,0.8951,0.9398,0.872,0.9398,22742,4.4755,4.699,4.36,4.699,4548.4,0.0,1.0
2022-09-02,0.85,0.9001,0.85,0.9001,23883,4.25,4.5005,4.25,4.5005,4776.6,0.0,1.0
2022-09-06,0.84,0.88,0.84,0.88,11692,4.2,4.4,4.2,4.4,2338.4,0.0,1.0
2022-09-07,0.85,0.8657,0.85,0.864999,6856,4.25,4.3285,4.25,4.324995,1371.2,0.0,1.0
2022-09-08,0.8404,0.879899,0.8404,0.857,3101,4.202,4.399495,4.202,4.285,620.2,0.0,1.0
2022-09-09,0.9455,1.04,0.8409,0.88,33361,4.7275,5.2,4.2045,4.4,6672.2,0.0,1.0
2022-09-12,0.9102,0.9665,0.905,0.95,11887,4.551,4.8325,4.525,4.75,2377.4,0.0,1.0
2022-09-13,0.9005,0.9527,0.8997,0.9101,31115,4.5025,4.7635,4.4985,4.5505,6223,0.0,1.0
2022-09-14,0.9199,0.963499,0.86,0.963499,34458,4.5995,4.817495,4.3,4.817495,6891.6,0.0,1.0
2022-09-15,0.8822,0.92,0.8701,0.9,11487,4.411,4.6,4.3505,4.5,2297.4,0.0,1.0
2022-09-16,0.8514,0.8864,0.8301,0.8617,37089,4.257,4.432,4.1505,4.3085,7417.8,0.0,1.0
2022-09-19,0.825,0.85,0.825,0.8424,15725,4.125,4.25,4.125,4.212,3145,0.0,1.0
2022-09-20,0.8402,0.8998,0.825,0.84,21398,4.201,4.499,4.125,4.2,4279.6,0.0,1.0
2022-09-21,0.8746,0.89,0.8582,0.8582,3540,4.373,4.45,4.291,4.291,708,0.0,1.0
2022-09-22,0.841762,0.88,0.8,0.8797,53022,4.20881,4.4,4.0,4.3985,10604.4,0.0,1.0
2022-09-23,0.8349,0.841,0.7,0.841,109298,4.1745,4.205,3.5,4.205,21859.6,0.0,1.0
2022-09-26,0.8193,0.8497,0.76,0.8497,43120,4.0965,4.2485,3.8,4.2485,8624,0.0,1.0
2022-09-27,0.8072,0.8597,0.76,0.8597,30654,4.036,4.2985,3.8,4.2985,6130.8,0.0,1.0
2022-09-28,0.805376,0.8399,0.7501,0.7999,28286,4.02688,4.1995,3.7505,3.9995,5657.2,0.0,1.0
2022-09-29,0.7801,0.8197,0.72,0.72,5930,3.9005,4.0985,3.6,3.6,1186,0.0,1.0
2022-09-30,0.8472,0.8597,0.752,0.78,16256,4.236,4.2985,3.76,3.9,3251.2,0.0,1.0
2022-10-03,0.77,0.8099,0.77,0.8099,6537,3.85,4.0495,3.85,4.0495,1307.4,0.0,1.0
2022-10-04,0.78,0.8223,0.7382,0.801839,55621,3.9,4.1115,3.691,4.009195,11124.2,0.0,1.0
2022-10-05,0.71,0.7828,0.7016,0.75,26961,3.55,3.914,3.508,3.75,5392.2,0.0,1.0
2022-10-06,0.72,0.77,0.7131,0.733,26476,3.6,3.85,3.5655,3.665,5295.2,0.0,1.0
2022-10-07,0.6901,0.758101,0.69,0.758101,16535,3.4505,3.790505,3.45,3.790505,3307,0.0,1.0
2022-10-10,0.7014,0.7014,0.675,0.6901,19114,3.507,3.507,3.375,3.4505,3822.8,0.0,1.0
2022-10-11,0.7,0.75,0.68,0.6838,8062,3.5,3.75,3.4,3.419,1612.4,0.0,1.0
2022-10-12,0.6554,0.6801,0.612,0.6801,20937,3.277,3.4005,3.06,3.4005,4187.4,0.0,1.0
2022-10-13,0.625,0.65,0.616,0.65,11592,3.125,3.25,3.08,3.25,2318.4,0.0,1.0
2022-10-14,0.63,0.67,0.63,0.6598,46421,3.15,3.35,3.15,3.299,9284.2,0.0,1.0
2022-10-17,0.6304,0.65,0.6302,0.642314,19544,3.152,3.25,3.151,3.21157,3908.8,0.0,1.0
2022-10-18,0.64,0.65,0.5444,0.65,41872,3.2,3.25,2.722,3.25,8374.4,0.0,1.0
2022-10-19,0.5901,0.6116,0.5602,0.6001,41598,2.9505,3.058,2.801,3.0005,8319.6,0.0,1.0
2022-10-20,0.57,0.61,0.57,0.595,16469,2.85,3.05,2.85,2.975,3293.8,0.0,1.0
2022-10-21,0.6096,0.613506,0.56,0.61,37616,3.048,3.06753,2.8,3.05,7523.2,0.0,1.0
2022-10-24,0.52,0.57,0.45,0.57,74774,2.6,2.85,2.25,2.85,14954.8,0.0,1.0
2022-10-25,0.51,0.5295,0.4801,0.5295,55752,2.55,2.6475,2.4005,2.6475,11150.4,0.0,1.0
2022-10-26,0.5102,0.5128,0.4902,0.5032,5498,2.551,2.564,2.451,2.516,1099.6,0.0,1.0
2022-10-27,0.5099,0.52,0.49,0.515,21350,2.5495,2.6,2.45,2.575,4270,0.0,1.0
2022-10-28,0.51823,0.5321,0.4903,0.5321,9798,2.59115,2.6605,2.4515,2.6605,1959.6,0.0,1.0
2022-10-31,0.5142,0.5182,0.5,0.505,5758,2.571,2.591,2.5,2.525,1151.6,0.0,1.0
2022-11-01,0.5102,0.5736,0.48,0.5182,18739,2.551,2.868,2.4,2.591,3747.8,0.0,1.0
2022-11-02,0.5118,0.512,0.4902,0.5,26537,2.559,2.56,2.451,2.5,5307.4,0.0,1.0
2022-11-03,0.49,0.51,0.49,0.504999,12462,2.45,2.55,2.45,2.524995,2492.4,0.0,1.0
2022-11-04,0.5799,0.5799,0.52,0.525,29511,2.8995,2.8995,2.6,2.625,5902.2,0.0,1.0
2022-11-07,0.5571,0.59,0.54,0.59,3189,2.7855,2.95,2.7,2.95,637.8,0.0,1.0
2022-11-08,0.548,0.548,0.5339,0.5452,5032,2.74,2.74,2.6695,2.726,1006.4,0.0,1.0
2022-11-09,0.5348,0.5398,0.48,0.5398,18893,2.674,2.699,2.4,2.699,3778.6,0.0,1.0
2022-11-10,0.59,0.59,0.49,0.49,40860,2.95,2.95,2.45,2.45,8172,0.0,1.0
2022-11-11,0.6908,0.7199,0.62,0.62,92447,3.454,3.5995,3.1,3.1,18489.4,0.0,1.0
2022-11-14,0.7367,0.8099,0.7004,0.7004,94765,3.6835,4.0495,3.502,3.502,18953,0.0,1.0
2022-11-15,0.8305,0.85,0.81,0.8101,45083,4.1525,4.25,4.05,4.0505,9016.6,0.0,1.0
2022-11-16,0.7801,0.8039,0.78,0.7974,30541,3.9005,4.0195,3.9,3.987,6108.2,0.0,1.0
2022-11-17,0.827,0.838499,0.78,0.78,23210,4.135,4.192495,3.9,3.9,4642,0.0,1.0
2022-11-18,0.8378,0.85,0.8281,0.8499,5694,4.189,4.25,4.1405,4.2495,1138.8,0.0,1.0
2022-11-21,0.85,0.85,0.7931,0.7931,25378,4.25,4.25,3.9655,3.9655,5075.6,0.0,1.0
2022-11-22,0.84,0.85,0.799799,0.8499,61703,4.2,4.25,3.998995,4.2495,12340.6,0.0,1.0
2022-11-23,0.8644,1.0,0.84,0.85,74499,4.322,5.0,4.2,4.25,14899.8,0.0,1.0
2022-11-25,1.01,1.01,0.949999,0.9552,83687,5.05,5.05,4.749995,4.776,16737.4,0.0,1.0
2022-11-28,1.1497,1.15,0.9995,0.9995,46027,5.7485,5.75,4.9975,4.9975,9205.4,0.0,1.0
2022-11-29,1.21,1.3,1.1499,1.16,98784,6.05,6.5,5.7495,5.8,19756.8,0.0,1.0
2022-11-30,1.13,1.25,1.12,1.25,50097,5.65,6.25,5.6,6.25,10019.4,0.0,1.0
2022-12-01,1.06,1.15,1.0501,1.11,51197,5.3,5.75,5.2505,5.55,10239.4,0.0,1.0
2022-12-02,1.18,1.18,1.0971,1.0971,40143,5.9,5.9,5.4855,5.4855,8028.6,0.0,1.0
2022-12-05,1.145,1.225,1.135,1.18,59062,5.725,6.125,5.675,5.9,11812.4,0.0,1.0
2022-12-06,1.1227,1.15,1.08,1.1,47377,5.6135,5.75,5.4,5.5,9475.4,0.0,1.0
2022-12-07,1.05,1.1,1.01,1.1,61613,5.25,5.5,5.05,5.5,12322.6,0.0,1.0
2022-12-08,1.149,1.19,1.1,1.16,56561,5.745,5.95,5.5,5.8,11312.2,0.0,1.0
2022-12-09,1.19,1.22,1.18,1.1978,41100,5.95,6.1,5.9,5.989,8220,0.0,1.0
2022-12-12,1.22,1.22,1.1601,1.22,26065,6.1,6.1,5.8005,6.1,5213,0.0,1.0
2022-12-13,1.22,1.22,1.1405,1.22,21099,6.1,6.1,5.7025,6.1,4219.8,0.0,1.0
2022-12-14,1.3,1.3197,1.22,1.22,73612,6.5,6.5985,6.1,6.1,14722.4,0.0,1.0
2022-12-15,1.2685,1.3901,1.2399,1.29,75583,6.3425,6.9505,6.1995,6.45,15116.6,0.0,1.0
2022-12-16,1.33,1.35,1.26,1.26,36890,6.65,6.75,6.3,6.3,7378,0.0,1.0
2022-12-19,1.34,1.3786,1.34,1.35,47813,6.7,6.893,6.7,6.75,9562.6,0.0,1.0
2022-12-20,1.27,1.348,1.18,1.26,193328,6.35,6.74,5.9,6.3,38665.6,0.0,1.0
2022-12-21,1.37,1.41,1.29,1.3143,25438,6.85,7.05,6.45,6.5715,5087.6,0.0,1.0
2022-12-22,1.3255,1.41,1.2554,1.37,100344,6.6275,7.05,6.277,6.85,20068.8,0.0,1.0
2022-12-23,1.325,1.33,1.2,1.21,49593,6.625,6.65,6.0,6.05,9918.6,0.0,1.0
2022-12-27,1.34,1.3545,1.29,1.31,35534,6.7,6.7725,6.45,6.55,7106.8,0.0,1.0
2022-12-28,1.33,1.38,1.27,1.31,35179,6.65,6.9,6.35,6.55,7035.8,0.0,1.0
2022-12-29,1.4,1.4,1.3399,1.34,32220,7.0,7.0,6.6995,6.7,6444,0.0,1.0
2022-12-30,1.3801,1.47,1.38,1.38,37592,6.9005,7.35,6.9,6.9,7518.4,0.0,1.0
2023-01-03,1.305,1.46,1.285,1.38,54516,6.525,7.3,6.425,6.9,10903.2,0.0,1.0
2023-01-04,1.34,1.41,1.31,1.34,61985,6.7,7.05,6.55,6.7,12397,0.0,1.0
2023-01-05,1.2,1.32,1.2,1.32,119844,6.0,6.6,6.0,6.6,23968.8,0.0,1.0
2023-01-06,1.2301,1.28,1.2,1.28,10709,6.1505,6.4,6.0,6.4,2141.8,0.0,1.0
2023-01-09,1.2,1.3296,1.2,1.22,86174,6.0,6.648,6.0,6.1,17234.8,0.0,1.0
2023-01-10,1.27,1.2888,1.2,1.2,23266,6.35,6.444,6.0,6.0,4653.2,0.0,1.0
2023-01-11,1.28,1.32,1.27,1.2967,23378,6.4,6.6,6.35,6.4835,4675.6,0.0,1.0
2023-01-12,1.33,1.33,1.27,1.27,34108,6.65,6.65,6.35,6.35,6821.6,0.0,1.0
2023-01-13,1.39,1.4,1.33,1.33,54932,6.95,7.0,6.65,6.65,10986.4,0.0,1.0
2023-01-17,1.34,1.44,1.27,1.44,40034,6.7,7.2,6.35,7.2,8006.8,0.0,1.0
2023-01-18,1.38,1.41,1.34,1.39,29887,6.9,7.05,6.7,6.95,5977.4,0.0,1.0
2023-01-19,1.33,1.42,1.29,1.42,42494,6.65,7.1,6.45,7.1,8498.8,0.0,1.0
2023-01-20,1.4,1.4199,1.34,1.37,23295,7.0,7.0995,6.7,6.85,4659,0.0,1.0
2023-01-23,1.465,1.51,1.4,1.42,71410,7.325,7.55,7.0,7.1,14282,0.0,1.0
2023-01-24,1.43,1.5,1.43,1.48,39581,7.15,7.5,7.15,7.4,7916.2,0.0,1.0
2023-01-25,1.495,1.5,1.38,1.43,38841,7.475,7.5,6.9,7.15,7768.2,0.0,1.0
2023-01-26,1.45,1.52,1.37,1.4973,58019,7.25,7.6,6.85,7.4865,11603.8,0.0,1.0
2023-01-27,1.26,1.51,1.11,1.51,147969,6.3,7.55,5.55,7.55,29593.8,0.0,1.0
2023-01-30,1.28,1.38,1.19,1.19,33859,6.4,6.9,5.95,5.95,6771.8,0.0,1.0
2023-01-31,1.29,1.31,1.2101,1.2101,8146,6.45,6.55,6.0505,6.0505,1629.2,0.0,1.0
2023-02-01,1.3,1.385,1.24,1.385,15210,6.5,6.925,6.2,6.925,3042,0.0,1.0
2023-02-02,1.15,1.3,1.15,1.24,197473,5.75,6.5,5.75,6.2,39494.6,0.0,1.0
2023-02-03,1.165,1.3,1.15,1.3,96691,5.825,6.5,5.75,6.5,19338.2,0.0,1.0
2023-02-06,1.09,1.23,1.01,1.23,70031,5.45,6.15,5.05,6.15,14006.2,0.0,1.0
2023-02-07,1.08,1.11,1.08,1.08,44661,5.4,5.55,5.4,5.4,8932.2,0.0,1.0
2023-02-08,1.08,1.092,1.08,1.09,13942,5.4,5.46,5.4,5.45,2788.4,0.0,1.0
2023-02-09,1.03,1.1199,1.02,1.08,60994,5.15,5.5995,5.1,5.4,12198.8,0.0,1.0
2023-02-10,1.0,1.05,1.0,1.02,13422,5.0,5.25,5.0,5.1,2684.4,0.0,1.0
2023-02-13,1.02,1.05,1.0,1.0,11427,5.1,5.25,5.0,5.0,2285.4,0.0,1.0
2023-02-14,1.03,1.1,1.03,1.04,12648,5.15,5.5,5.15,5.2,2529.6,0.0,1.0
2023-02-15,1.01,1.035,1.01,1.035,40777,5.05,5.175,5.05,5.175,8155.4,0.0,1.0
2023-02-16,1.0324,1.04,1.01,1.02,20513,5.162,5.2,5.05,5.1,4102.6,0.0,1.0
2023-02-17,1.1,1.15,1.03,1.11,101511,5.5,5.75,5.15,5.55,20302.2,0.0,1.0
2023-02-21,1.2,1.25,1.08,1.17,90152,6.0,6.25,5.4,5.85,18030.4,0.0,1.0
2023-02-22,1.34,1.38,1.24,1.28,74134,6.7,6.9,6.2,6.4,14826.8,0.0,1.0
2023-02-23,1.24,1.393,1.18,1.35,86897,6.2,6.965,5.9,6.75,17379.4,0.0,1.0
2023-02-24,1.26,1.26,1.215,1.2593,12336,6.3,6.3,6.075,6.2965,2467.2,0.0,1.0
2023-02-27,1.37,1.3791,1.28,1.29,21305,6.85,6.8955,6.4,6.45,4261,0.0,1.0
2023-02-28,1.32,1.39,1.2913,1.37,67295,6.6,6.95,6.4565,6.85,13459,0.0,1.0
2023-03-01,1.38,1.38,1.33,1.365,21357,6.9,6.9,6.65,6.825,4271.4,0.0,1.0
2023-03-02,1.4,1.42,1.35,1.37,44483,7.0,7.1,6.75,6.85,8896.6,0.0,1.0
2023-03-03,1.51,1.51,1.39,1.39,55680,7.55,7.55,6.95,6.95,11136,0.0,1.0
2023-03-06,1.5,1.51,1.47,1.51,21853,7.5,7.55,7.35,7.55,4370.6,0.0,1.0
2023-03-07,1.49,1.52,1.42,1.5,35956,7.45,7.6,7.1,7.5,7191.2,0.0,1.0
2023-03-08,1.39,1.47,1.3829,1.47,25370,6.95,7.35,6.9145,7.35,5074,0.0,1.0
2023-03-09,1.3601,1.41,1.3001,1.3001,24726,6.8005,7.05,6.5005,6.5005,4945.2,0.0,1.0
2023-03-10,1.32,1.3547,1.28,1.31,13404,6.6,6.7735,6.4,6.55,2680.8,0.0,1.0
2023-03-13,1.31,1.42,1.1801,1.28,38093,6.55,7.1,5.9005,6.4,7618.6,0.0,1.0
2023-03-14,1.27,1.29,1.24,1.24,20517,6.35,6.45,6.2,6.2,4103.4,0.0,1.0
2023-03-15,1.24,1.28,1.21,1.217,10423,6.2,6.4,6.05,6.085,2084.6,0.0,1.0
2023-03-16,1.18,1.25,1.18,1.24,21374,5.9,6.25,5.9,6.2,4274.8,0.0,1.0
2023-03-17,1.16,1.27,1.16,1.27,28448,5.8,6.35,5.8,6.35,5689.6,0.0,1.0
2023-03-20,1.18,1.33,1.16,1.16,11279,5.9,6.65,5.8,5.8,2255.8,0.0,1.0
2023-03-21,1.18,1.214,1.18,1.18,8039,5.9,6.07,5.9,5.9,1607.8,0.0,1.0
2023-03-22,1.11,1.181,1.11,1.18,45902,5.55,5.905,5.55,5.9,9180.4,0.0,1.0
2023-03-23,1.134,1.35,1.1175,1.1175,72814,5.67,6.75,5.5875,5.5875,14562.8,0.0,1.0
2023-03-24,1.19,1.21,1.16,1.21,16807,5.95,6.05,5.8,6.05,3361.4,0.0,1.0
2023-03-27,1.12,1.2,1.095,1.17,63102,5.6,6.0,5.475,5.85,12620.4,0.0,1.0
2023-03-28,1.3,1.3,1.12,1.12,39971,6.5,6.5,5.6,5.6,7994.2,0.0,1.0
2023-03-29,1.29,1.35,1.29,1.35,18686,6.45,6.75,6.45,6.75,3737.2,0.0,1.0
2023-03-30,1.33,1.4,1.31,1.37,74503,6.65,7.0,6.55,6.85,14900.6,0.0,1.0
2023-03-31,1.273,1.345,1.273,1.32,25464,6.365,6.725,6.365,6.6,5092.8,0.0,1.0
2023-04-03,1.3,1.3,1.28,1.28,9140,6.5,6.5,6.4,6.4,1828,0.0,1.0
2023-04-04,1.33,1.33,1.25,1.25,11503,6.65,6.65,6.25,6.25,2300.6,0.0,1.0
2023-04-05,1.28,1.32,1.2538,1.2538,14149,6.4,6.6,6.269,6.269,2829.8,0.0,1.0
2023-04-06,1.33,1.35,1.3,1.33,21232,6.65,6.75,6.5,6.65,4246.4,0.0,1.0
2023-04-10,1.35,1.38,1.32,1.38,19604,6.75,6.9,6.6,6.9,3920.8,0.0,1.0
2023-04-11,1.285,1.365,1.28,1.365,30202,6.425,6.825,6.4,6.825,6040.4,0.0,1.0
2023-04-12,1.3,1.3179,1.25,1.26,13643,6.5,6.5895,6.25,6.3,2728.6,0.0,1.0
2023-04-13,1.28,1.34,1.2701,1.31,10535,6.4,6.7,6.3505,6.55,2107,0.0,1.0
2023-04-14,1.31,1.36,1.29,1.2933,5166,6.55,6.8,6.45,6.4665,1033.2,0.0,1.0
2023-04-17,1.277,1.31,1.26,1.31,8604,6.385,6.55,6.3,6.55,1720.8,0.0,1.0
2023-04-18,1.3,1.33,1.2624,1.33,5202,6.5,6.65,6.312,6.65,1040.4,0.0,1.0
2023-04-19,1.34,1.34,1.32,1.3299,4052,6.7,6.7,6.6,6.6495,810.4,0.0,1.0
2023-04-20,1.3105,1.37,1.3105,1.37,6809,6.5525,6.85,6.5525,6.85,1361.8,0.0,1.0
2023-04-21,1.28,1.29,1.28,1.29,3464,6.4,6.45,6.4,6.45,692.8,0.0,1.0
2023-04-24,1.251,1.27,1.2,1.21,14273,6.255,6.35,6.0,6.05,2854.6,0.0,1.0
2023-04-25,1.19,1.2477,1.19,1.2298,2257,5.95,6.2385,5.95,6.149,451.4,0.0,1.0
2023-04-26,1.2036,1.215,1.16,1.19,13465,6.018,6.075,5.8,5.95,2693,0.0,1.0
2023-04-27,1.21,1.27,1.2,1.2,7192,6.05,6.35,6.0,6.0,1438.4,0.0,1.0
2023-04-28,1.25,1.27,1.19,1.19,8430,6.25,6.35,5.95,5.95,1686,0.0,1.0
2023-05-01,1.44,1.5,1.13,1.36,1216293,7.2,7.5,5.65,6.8,243258.6,0.0,1.0
2023-05-02,1.3,2.08,1.26,2.0,11323660,6.5,10.4,6.3,10.0,2264732,0.0,1.0
2023-05-03,1.27,1.33,1.2,1.25,1058975,6.35,6.65,6.0,6.25,211795,0.0,1.0
2023-05-04,1.34,1.37,1.13,1.18,614156,6.7,6.85,5.65,5.9,122831.2,0.0,1.0
2023-05-05,1.18,1.25,1.15,1.2,189979,5.9,6.25,5.75,6.0,37995.8,0.0,1.0
2023-05-08,1.2,1.23,1.16,1.23,72887,6.0,6.15,5.8,6.15,14577.4,0.0,1.0
2023-05-09,1.1,1.16,1.1,1.16,158593,5.5,5.8,5.5,5.8,31718.6,0.0,1.0
2023-05-10,1.0694,1.11,1.05,1.07,80396,5.347,5.55,5.25,5.35,16079.2,0.0,1.0
2023-05-11,1.1,1.11,1.04,1.05,77247,5.5,5.55,5.2,5.25,15449.4,0.0,1.0
2023-05-12,1.03,1.1,1.01,1.03,35603,5.15,5.5,5.05,5.15,7120.6,0.0,1.0
2023-05-15,1.02,1.07,1.0,1.0,37192,5.1,5.35,5.0,5.0,7438.4,0.0,1.0
2023-05-16,1.075,1.1,1.0,1.0,43305,5.375,5.5,5.0,5.0,8661,0.0,1.0
2023-05-17,1.08,1.08,1.04,1.04,31984,5.4,5.4,5.2,5.2,6396.8,0.0,1.0
2023-05-18,1.1,1.11,1.07,1.1,34445,5.5,5.55,5.35,5.5,6889,0.0,1.0
2023-05-19,1.01,1.085,1.0,1.05,66834,5.05,5.425,5.0,5.25,13366.8,0.0,1.0
2023-05-22,1.085,1.0999,1.02,1.02,34353,5.425,5.4995,5.1,5.1,6870.6,0.0,1.0
2023-05-23,1.03,1.1,1.03,1.1,45313,5.15,5.5,5.15,5.5,9062.6,0.0,1.0
2023-05-24,1.04,1.065,1.02,1.02,24342,5.2,5.325,5.1,5.1,4868.4,0.0,1.0
2023-05-25,1.04,1.05,1.02,1.03,52083,5.2,5.25,5.1,5.15,10416.6,0.0,1.0
2023-05-26,1.01,1.02,1.0,1.0,29262,5.05,5.1,5.0,5.0,5852.4,0.0,1.0
2023-05-30,1.13,1.15,1.03,1.03,160293,5.65,5.75,5.15,5.15,32058.6,0.0,1.0
2023-05-31,1.2,1.23,1.08,1.15,76473,6.0,6.15,5.4,5.75,15294.6,0.0,1.0
2023-06-01,1.18,1.25,1.16,1.18,84243,5.9,6.25,5.8,5.9,16848.6,0.0,1.0
2023-06-02,1.34,1.41,1.18,1.22,265636,6.7,7.05,5.9,6.1,53127.2,0.0,1.0
2023-06-05,1.23,1.34,1.22,1.29,56773,6.15,6.7,6.1,6.45,11354.6,0.0,1.0
2023-06-06,1.27,1.31,1.24,1.26,48113,6.35,6.55,6.2,6.3,9622.6,0.0,1.0
2023-06-07,1.27,1.32,1.24,1.24,26901,6.35,6.6,6.2,6.2,5380.2,0.0,1.0
2023-06-08,1.21,1.3,1.21,1.2407,44521,6.05,6.5,6.05,6.2035,8904.2,0.0,1.0
2023-06-09,1.22,1.28,1.18,1.21,28822,6.1,6.4,5.9,6.05,5764.4,0.0,1.0
2023-06-12,1.26,1.26,1.2001,1.23,12711,6.3,6.3,6.0005,6.15,2542.2,0.0,1.0
2023-06-13,1.22,1.2706,1.18,1.24,48065,6.1,6.353,5.9,6.2,9613,0.0,1.0
2023-06-14,1.19,1.23,1.12,1.12,41752,5.95,6.15,5.6,5.6,8350.4,0.0,1.0
2023-06-15,1.24,1.258,1.1527,1.17,47950,6.2,6.29,5.7635,5.85,9590,0.0,1.0
2023-06-16,1.19,1.21,1.18,1.18,34680,5.95,6.05,5.9,5.9,6936,0.0,1.0
2023-06-20,1.25,1.27,1.17,1.2,49831,6.25,6.35,5.85,6.0,9966.2,0.0,1.0
2023-06-21,1.26,1.26,1.19,1.19,10291,6.3,6.3,5.95,5.95,2058.2,0.0,1.0
2023-06-22,1.31,1.35,1.23,1.2302,29610,6.55,6.75,6.15,6.151,5922,0.0,1.0
2023-06-23,1.29,1.32,1.27,1.29,21324,6.45,6.6,6.35,6.45,4264.8,0.0,1.0
2023-06-26,1.3,1.33,1.22,1.22,43008,6.5,6.65,6.1,6.1,8601.6,0.0,1.0
2023-06-27,1.29,1.33,1.27,1.29,55146,6.45,6.65,6.35,6.45,11029.2,0.0,1.0
2023-06-28,1.27,1.32,1.2621,1.29,23516,6.35,6.6,6.3105,6.45,4703.2,0.0,1.0
2023-06-29,1.31,1.4,1.28,1.35,71809,6.55,7.0,6.4,6.75,14361.8,0.0,1.0
2023-06-30,1.35,1.38,1.305,1.35,71357,6.75,6.9,6.525,6.75,14271.4,0.0,1.0
2023-07-03,1.36,1.36,1.32,1.34,15574,6.8,6.8,6.6,6.7,3114.8,0.0,1.0
2023-07-05,1.35,1.36,1.31,1.31,21489,6.75,6.8,6.55,6.55,4297.8,0.0,1.0
2023-07-06,1.27,1.33,1.26,1.26,18788,6.35,6.65,6.3,6.3,3757.6,0.0,1.0
2023-07-07,1.28,1.32,1.25,1.275,35836,6.4,6.6,6.25,6.375,7167.2,0.0,1.0
2023-07-10,1.3,1.32,1.2417,1.25,12340,6.5,6.6,6.2085,6.25,2468,0.0,1.0
2023-07-11,1.295,1.31,1.265,1.27,29779,6.475,6.55,6.325,6.35,5955.8,0.0,1.0
2023-07-12,1.33,1.35,1.25,1.26,14982,6.65,6.75,6.25,6.3,2996.4,0.0,1.0
2023-07-13,1.28,1.35,1.27,1.32,35410,6.4,6.75,6.35,6.6,7082,0.0,1.0
2023-07-14,1.24,1.3,1.22,1.24,31893,6.2,6.5,6.1,6.2,6378.6,0.0,1.0
2023-07-17,1.3,1.36,1.2,1.22,10055,6.5,6.8,6.0,6.1,2011,0.0,1.0
2023-07-18,1.24,1.34,1.24,1.24,27934,6.2,6.7,6.2,6.2,5586.8,0.0,1.0
2023-07-19,1.21,1.31,1.21,1.2201,27634,6.05,6.55,6.05,6.1005,5526.8,0.0,1.0
2023-07-20,1.2,1.25,1.19,1.19,27582,6.0,6.25,5.95,5.95,5516.4,0.0,1.0
2023-07-21,1.2,1.24,1.19,1.24,11353,6.0,6.2,5.95,6.2,2270.6,0.0,1.0
2023-07-24,1.2,1.22,1.18,1.19,13527,6.0,6.1,5.9,5.95,2705.4,0.0,1.0
2023-07-25,1.27,1.27,1.2194,1.2194,13025,6.35,6.35,6.097,6.097,2605,0.0,1.0
2023-07-26,1.265,1.33,1.22,1.22,18201,6.325,6.65,6.1,6.1,3640.2,0.0,1.0
2023-07-27,1.28,1.29,1.2501,1.27,9082,6.4,6.45,6.2505,6.35,1816.4,0.0,1.0
2023-07-28,1.33,1.36,1.29,1.29,24161,6.65,6.8,6.45,6.45,4832.2,0.0,1.0
2023-07-31,1.34,1.39,1.3,1.36,22797,6.7,6.95,6.5,6.8,4559.4,0.0,1.0
2023-08-01,1.33,1.35,1.28,1.35,11163,6.65,6.75,6.4,6.75,2232.6,0.0,1.0
2023-08-02,1.24,1.32,1.23,1.29,19768,6.2,6.6,6.15,6.45,3953.6,0.0,1.0
2023-08-03,1.26,1.26,1.23,1.2597,16577,6.3,6.3,6.15,6.2985,3315.4,0.0,1.0
2023-08-04,1.22,1.32,1.2048,1.2542,14899,6.1,6.6,6.024,6.271,2979.8,0.0,1.0
2023-08-07,1.28,1.29,1.21,1.22,15860,6.4,6.45,6.05,6.1,3172,0.0,1.0
2023-08-08,1.28,1.3008,1.23,1.23,15468,6.4,6.504,6.15,6.15,3093.6,0.0,1.0
2023-08-09,1.28,1.32,1.2568,1.28,8848,6.4,6.6,6.284,6.4,1769.6,0.0,1.0
2023-08-10,1.3102,1.35,1.26,1.33,18723,6.551,6.75,6.3,6.65,3744.6,0.0,1.0
2023-08-11,1.28,1.35,1.2701,1.3,10333,6.4,6.75,6.3505,6.5,2066.6,0.0,1.0
2023-08-14,1.29,1.3,1.24,1.3,8330,6.45,6.5,6.2,6.5,1666,0.0,1.0
2023-08-15,1.24,1.35,1.23,1.343,31970,6.2,6.75,6.15,6.715,6394,0.0,1.0
2023-08-16,1.24,1.31,1.2,1.31,23662,6.2,6.55,6.0,6.55,4732.4,0.0,1.0
2023-08-17,1.28,1.3,1.2132,1.3,10815,6.4,6.5,6.066,6.5,2163,0.0,1.0
2023-08-18,1.26,1.27,1.2136,1.26,8470,6.3,6.35,6.068,6.3,1694,0.0,1.0
2023-08-21,1.28,1.28,1.15,1.23,8105,6.4,6.4,5.75,6.15,1621,0.0,1.0
2023-08-22,1.24,1.25,1.21,1.24,10904,6.2,6.25,6.05,6.2,2180.8,0.0,1.0
2023-08-23,1.2201,1.29,1.22,1.2204,12775,6.1005,6.45,6.1,6.102,2555,0.0,1.0
2023-08-24,1.24,1.34,1.14,1.23,24238,6.2,6.7,5.7,6.15,4847.6,0.0,1.0
2023-08-25,1.18,1.24,1.15,1.24,36971,5.9,6.2,5.75,6.2,7394.2,0.0,1.0
2023-08-28,1.25,1.26,1.1787,1.18,19077,6.25,6.3,5.8935,5.9,3815.4,0.0,1.0
2023-08-29,1.24,1.26,1.1995,1.24,37114,6.2,6.3,5.9975,6.2,7422.8,0.0,1.0
2023-08-30,1.2,1.221,1.18,1.221,17128,6.0,6.105,5.9,6.105,3425.6,0.0,1.0
2023-08-31,1.1,1.2,1.1,1.2,46127,5.5,6.0,5.5,6.0,9225.4,0.0,1.0
2023-09-01,1.18,1.19,1.1101,1.17,13502,5.9,5.95,5.5505,5.85,2700.4,0.0,1.0
2023-09-05,1.18,1.2499,1.13,1.15,23894,5.9,6.2495,5.65,5.75,4778.8,0.0,1.0
2023-09-06,1.18,1.2,1.15,1.2,18788,5.9,6.0,5.75,6.0,3757.6,0.0,1.0
2023-09-07,1.08,1.16,1.08,1.08,44095,5.4,5.8,5.4,5.4,8819,0.0,1.0
2023-09-08,1.071,1.13,1.06,1.06,9131,5.355,5.65,5.3,5.3,1826.2,0.0,1.0
2023-09-11,1.08,1.12,1.07,1.07,16239,5.4,5.6,5.35,5.35,3247.8,0.0,1.0
2023-09-12,1.14,1.16,1.05,1.06,29353,5.7,5.8,5.25,5.3,5870.6,0.0,1.0
2023-09-13,1.11,1.12,1.0601,1.11,10558,5.55,5.6,5.3005,5.55,2111.6,0.0,1.0
2023-09-14,1.12,1.12,1.07,1.07,13369,5.6,5.6,5.35,5.35,2673.8,0.0,1.0
2023-09-15,1.16,1.16,1.08,1.1,12034,5.8,5.8,5.4,5.5,2406.8,0.0,1.0
2023-09-18,1.12,1.15,1.11,1.15,11297,5.6,5.75,5.55,5.75,2259.4,0.0,1.0
2023-09-19,1.12,1.13,1.05,1.12,12037,5.6,5.65,5.25,5.6,2407.4,0.0,1.0
2023-09-20,1.11,1.15,1.0817,1.1,11252,5.55,5.75,5.4085,5.5,2250.4,0.0,1.0
2023-09-21,1.06,1.11,1.0502,1.11,9564,5.3,5.55,5.251,5.55,1912.8,0.0,1.0
2023-09-22,1.13,1.15,1.06,1.07,7651,5.65,5.75,5.3,5.35,1530.2,0.0,1.0
2023-09-25,1.08,1.09,1.0317,1.09,8685,5.4,5.45,5.1585,5.45,1737,0.0,1.0
2023-09-26,1.09,1.09,1.02,1.02,9633,5.45,5.45,5.1,5.1,1926.6,0.0,1.0
2023-09-27,1.07,1.1,1.0614,1.0614,7195,5.35,5.5,5.307,5.307,1439,0.0,1.0
2023-09-28,1.13,1.13,1.07,1.07,6281,5.65,5.65,5.35,5.35,1256.2,0.0,1.0
2023-09-29,1.09,1.15,1.09,1.15,4425,5.45,5.75,5.45,5.75,885,0.0,1.0
2023-10-02,1.12,1.14,1.09,1.14,4151,5.6,5.7,5.45,5.7,830.2,0.0,1.0
2023-10-03,1.11,1.15,1.1,1.14,35540,5.55,5.75,5.5,5.7,7108,0.0,1.0
2023-10-04,1.14,1.15,1.08,1.12,16040,5.7,5.75,5.4,5.6,3208,0.0,1.0
2023-10-05,1.16,1.16,1.09,1.142,8422,5.8,5.8,5.45,5.71,1684.4,0.0,1.0
2023-10-06,1.1036,1.13,1.1036,1.13,8951,5.518,5.65,5.518,5.65,1790.2,0.0,1.0
2023-10-09,1.0999,1.15,1.08,1.15,5525,5.4995,5.75,5.4,5.75,1105,0.0,1.0
2023-10-10,1.1,1.13,1.1,1.1,9008,5.5,5.65,5.5,5.5,1801.6,0.0,1.0
2023-10-11,1.065,1.13,1.065,1.1101,7175,5.325,5.65,5.325,5.5505,1435,0.0,1.0
2023-10-12,1.07,1.13,1.03,1.0701,38982,5.35,5.65,5.15,5.3505,7796.4,0.0,1.0
2023-10-13,1.11,1.1299,1.05,1.095,11105,5.55,5.6495,5.25,5.475,2221,0.0,1.0
2023-10-16,1.1,1.1,1.0899,1.0899,3836,5.5,5.5,5.4495,5.4495,767.2,0.0,1.0
2023-10-17,1.09,1.09,1.07,1.09,3815,5.45,5.45,5.35,5.45,763,0.0,1.0
2023-10-18,1.07,1.08,1.05,1.05,4288,5.35,5.4,5.25,5.25,857.6,0.0,1.0
2023-10-19,1.07,1.07,1.03,1.03,5284,5.35,5.35,5.15,5.15,1056.8,0.0,1.0
2023-10-20,1.03,1.04,1.03,1.04,8190,5.15,5.2,5.15,5.2,1638,0.0,1.0
2023-10-23,0.9402,1.07,0.9216,1.03,23596,4.701,5.35,4.608,5.15,4719.2,0.0,1.0
2023-10-24,1.01,1.01,0.97,0.99,10785,5.05,5.05,4.85,4.95,2157,0.0,1.0
2023-10-25,1.02,1.02,0.98,0.98,6176,5.1,5.1,4.9,4.9,1235.2,0.0,1.0
2023-10-26,1.0,1.02,0.95,1.02,6110,5.0,5.1,4.75,5.1,1222,0.0,1.0
2023-10-27,0.9847,1.01,0.9847,1.01,5114,4.9235,5.05,4.9235,5.05,1022.8,0.0,1.0
2023-10-30,0.919,0.9998,0.9,0.9501,9635,4.595,4.999,4.5,4.7505,1927,0.0,1.0
2023-10-31,0.9499,0.9599,0.8812,0.8812,23787,4.7495,4.7995,4.406,4.406,4757.4,0.0,1.0
2023-11-01,0.92,0.93,0.8499,0.8499,11990,4.6,4.65,4.2495,4.2495,2398,0.0,1.0
2023-11-02,0.9201,0.9699,0.8551,0.88,18092,4.6005,4.8495,4.2755,4.4,3618.4,0.0,1.0
2023-11-03,0.9101,0.9499,0.7908,0.9201,28320,4.5505,4.7495,3.954,4.6005,5664,0.0,1.0
2023-11-06,0.91,0.95,0.841,0.94,15800,4.55,4.75,4.205,4.7,3160,0.0,1.0
2023-11-07,0.81,0.9,0.81,0.8999,37757,4.05,4.5,4.05,4.4995,7551.4,0.0,1.0
2023-11-08,0.8994,0.8996,0.82,0.82,1637,4.497,4.498,4.1,4.1,327.4,0.0,1.0
2023-11-09,0.8495,0.8642,0.8179,0.8642,23313,4.2475,4.321,4.0895,4.321,4662.6,0.0,1.0
2023-11-10,0.85,0.8597,0.81,0.81,11110,4.25,4.2985,4.05,4.05,2222,0.0,1.0
2023-11-13,0.8454,0.8799,0.8454,0.8799,1219,4.227,4.3995,4.227,4.3995,243.8,0.0,1.0
2023-11-14,0.8797,0.8797,0.845,0.862451,12071,4.3985,4.3985,4.225,4.312255,2414.2,0.0,1.0
2023-11-15,0.92,0.95,0.88,0.89,13595,4.6,4.75,4.4,4.45,2719,0.0,1.0
2023-11-16,0.9608,0.992,0.9334,0.94,13672,4.804,4.96,4.667,4.7,2734.4,0.0,1.0
2023-11-17,1.12,1.2,1.0,1.0,119244,5.6,6.0,5.0,5.0,23848.8,0.0,1.0
2023-11-20,1.1,1.14,0.9749,1.14,19760,5.5,5.7,4.8745,5.7,3952,0.0,1.0
2023-11-21,0.975,0.996,0.95,0.95,58154,4.875,4.98,4.75,4.75,11630.8,0.0,1.0
2023-11-22,0.9619,0.98,0.9575,0.98,8629,4.8095,4.9,4.7875,4.9,1725.8,0.0,1.0
2023-11-24,0.96,0.99,0.95,0.99,11298,4.8,4.95,4.75,4.95,2259.6,0.0,1.0
2023-11-27,0.9335,0.9335,0.8925,0.8925,14832,4.6675,4.6675,4.4625,4.4625,2966.4,0.0,1.0
2023-11-28,0.9332,0.9499,0.9331,0.9499,6195,4.666,4.7495,4.6655,4.7495,1239,0.0,1.0
2023-11-29,0.9202,0.9603,0.8781,0.9332,36642,4.601,4.8015,4.3905,4.666,7328.4,0.0,1.0
2023-11-30,0.896,0.9455,0.896,0.9455,6841,4.48,4.7275,4.48,4.7275,1368.2,0.0,1.0
2023-12-01,0.8998,0.8998,0.895,0.895,1023,4.499,4.499,4.475,4.475,204.6,0.0,1.0
2023-12-04,0.9303,0.95,0.92,0.92,7911,4.6515,4.75,4.6,4.6,1582.2,0.0,1.0
2023-12-05,0.8701,0.92,0.87,0.897,15293,4.3505,4.6,4.35,4.485,3058.6,0.0,1.0
2023-12-06,0.873,0.925,0.868449,0.8701,11491,4.365,4.625,4.342245,4.3505,2298.2,0.0,1.0
2023-12-07,0.9001,0.93,0.86,0.86,8473,4.5005,4.65,4.3,4.3,1694.6,0.0,1.0
2023-12-08,0.87,0.9,0.865,0.9,19159,4.35,4.5,4.325,4.5,3831.8,0.0,1.0
2023-12-11,0.8601,0.8764,0.86,0.86,2745,4.3005,4.382,4.3,4.3,549,0.0,1.0
2023-12-12,0.8632,0.8632,0.86,0.86,2064,4.316,4.316,4.3,4.3,412.8,0.0,1.0
2023-12-13,0.861684,0.8649,0.8601,0.8601,945,4.30842,4.3245,4.3005,4.3005,189,0.0,1.0
2023-12-14,0.8504,0.8645,0.83,0.83,55580,4.252,4.3225,4.15,4.15,11116,0.0,1.0
2023-12-15,0.85,0.850501,0.85,0.8504,8960,4.25,4.252505,4.25,4.252,1792,0.0,1.0
2023-12-18,0.8695,0.88,0.865,0.88,6492,4.3475,4.4,4.325,4.4,1298.4,0.0,1.0
2023-12-19,0.88,0.88,0.852499,0.87,13613,4.4,4.4,4.262495,4.35,2722.6,0.0,1.0
2023-12-20,0.8701,0.88,0.83,0.83,26635,4.3505,4.4,4.15,4.15,5327,0.0,1.0
2023-12-21,0.88,0.88,0.87,0.8701,13580,4.4,4.4,4.35,4.3505,2716,0.0,1.0
2023-12-22,0.8603,0.87,0.8053,0.8228,29869,4.3015,4.35,4.0265,4.114,5973.8,0.0,1.0
2023-12-26,0.85,0.87,0.84725,0.8601,14456,4.25,4.35,4.23625,4.3005,2891.2,0.0,1.0
2023-12-27,0.8751,0.8883,0.850001,0.879,13238,4.3755,4.4415,4.250005,4.395,2647.6,0.0,1.0
2023-12-28,0.88,0.9799,0.8751,0.8751,20014,4.4,4.8995,4.3755,4.3755,4002.8,0.0,1.0
2023-12-29,0.9,0.9647,0.8852,0.8929,13463,4.5,4.8235,4.426,4.4645,2692.6,0.0,1.0
2024-01-02,0.9,0.9,0.9,0.9,1255,4.5,4.5,4.5,4.5,251,0.0,1.0
2024-01-03,0.814,0.85,0.81,0.835,22995,4.07,4.25,4.05,4.175,4599,0.0,1.0
2024-01-04,0.8001,0.83,0.79,0.81,31542,4.0005,4.15,3.95,4.05,6308.4,0.0,1.0
2024-01-05,0.8035,0.85,0.8,0.849899,24186,4.0175,4.25,4.0,4.249495,4837.2,0.0,1.0
2024-01-08,0.85,0.85,0.8,0.8,6360,4.25,4.25,4.0,4.0,1272,0.0,1.0
2024-01-09,0.84,0.84,0.8301,0.83545,1239,4.2,4.2,4.1505,4.17725,247.8,0.0,1.0
2024-01-10,0.8,0.8355,0.8,0.821,67240,4.0,4.1775,4.0,4.105,13448,0.0,1.0
2024-01-11,0.8484,0.861,0.8322,0.8322,4211,4.242,4.305,4.161,4.161,842.2,0.0,1.0
2024-01-12,0.81,0.82,0.791,0.8199,12323,4.05,4.1,3.955,4.0995,2464.6,0.0,1.0
2024-01-16,0.7535,0.7932,0.7534,0.7918,42286,3.7675,3.966,3.767,3.959,8457.2,0.0,1.0
2024-01-17,0.76,0.76,0.6749,0.75175,16750,3.8,3.8,3.3745,3.75875,3350,0.0,1.0
2024-01-18,0.72,0.72,0.69,0.7001,62563,3.6,3.6,3.45,3.5005,12512.6,0.0,1.0
2024-01-19,0.7001,0.7049,0.68,0.69,19787,3.5005,3.5245,3.4,3.45,3957.4,0.0,1.0
2024-01-22,0.655,0.701,0.655,0.69,27220,3.275,3.505,3.275,3.45,5444,0.0,1.0
2024-01-23,0.69,0.69,0.68,0.68,18893,3.45,3.45,3.4,3.4,3778.6,0.0,1.0
2024-01-24,0.701,0.7598,0.69,0.7598,21149,3.505,3.799,3.45,3.799,4229.8,0.0,1.0
2024-01-25,0.72,0.7499,0.6888,0.73045,14266,3.6,3.7495,3.444,3.65225,2853.2,0.0,1.0
2024-01-26,0.6926,0.7,0.6775,0.6999,5901,3.463,3.5,3.3875,3.4995,1180.2,0.0,1.0
2024-01-29,0.6605,0.67,0.66,0.66,8697,3.3025,3.35,3.3,3.3,1739.4,0.0,1.0
2024-01-30,0.64,0.69745,0.6,0.66,101472,3.2,3.48725,3.0,3.3,20294.4,0.0,1.0
2024-01-31,0.659,0.659,0.58,0.6,55541,3.295,3.295,2.9,3.0,11108.2,0.0,1.0
2024-02-01,0.6,0.65,0.5992,0.6499,41966,3.0,3.25,2.996,3.2495,8393.2,0.0,1.0
2024-02-02,0.6385,0.6648,0.6201,0.6201,8596,3.1925,3.324,3.1005,3.1005,1719.2,0.0,1.0
2024-02-05,0.5963,0.6101,0.59,0.6,29765,2.9815,3.0505,2.95,3.0,5953,0.0,1.0
2024-02-06,0.61105,0.64,0.6,0.6312,44036,3.05525,3.2,3.0,3.156,8807.2,0.0,1.0
2024-02-07,0.66,0.6985,0.611,0.611,26263,3.3,3.4925,3.055,3.055,5252.6,0.0,1.0
2024-02-08,0.6645,0.67,0.62735,0.664,8912,3.3225,3.35,3.13675,3.32,1782.4,0.0,1.0
2024-02-09,0.6503,0.69,0.6503,0.6898,15512,3.2515,3.45,3.2515,3.449,3102.4,0.0,1.0
2024-02-12,0.7301,0.7392,0.69,0.69,11266,3.6505,3.696,3.45,3.45,2253.2,0.0,1.0
2024-02-13,0.78,0.837471,0.720401,0.720401,15998,3.9,4.187355,3.602005,3.602005,3199.6,0.0,1.0
2024-02-14,0.76,0.8994,0.7021,0.819,21033,3.8,4.497,3.5105,4.095,4206.6,0.0,1.0
2024-02-15,0.731501,0.731501,0.7,0.7,22274,3.657505,3.657505,3.5,3.5,4454.8,0.0,1.0
2024-02-16,0.7499,0.7499,0.7102,0.73,10959,3.7495,3.7495,3.551,3.65,2191.8,0.0,1.0
2024-02-20,0.703,0.7401,0.6955,0.7,67490,3.515,3.7005,3.4775,3.5,13498,0.0,1.0
2024-02-21,0.73,0.75,0.7,0.7,14174,3.65,3.75,3.5,3.5,2834.8,0.0,1.0
2024-02-22,0.7306,0.7349,0.71,0.71,21330,3.653,3.6745,3.55,3.55,4266,0.0,1.0
2024-02-23,0.731,0.75,0.73,0.73,6600,3.655,3.75,3.65,3.65,1320,0.0,1.0
2024-02-26,0.7025,0.7124,0.6951,0.6955,3517,3.5125,3.562,3.4755,3.4775,703.4,0.0,1.0
2024-02-27,0.7022,0.7025,0.68,0.6999,17011,3.511,3.5125,3.4,3.4995,3402.2,0.0,1.0
2024-02-28,0.6774,0.733159,0.6729,0.7022,12595,3.387,3.665795,3.3645,3.511,2519,0.0,1.0
2024-02-29,0.6432,0.6899,0.6432,0.6849,17924,3.216,3.4495,3.216,3.4245,3584.8,0.0,1.0
2024-03-01,0.6989,0.6993,0.635,0.635,11628,3.4945,3.4965,3.175,3.175,2325.6,0.0,1.0
2024-03-04,0.6548,0.6906,0.6548,0.6906,8300,3.274,3.453,3.274,3.453,1660,0.0,1.0
2024-03-05,0.63,0.6449,0.63,0.64,12727,3.15,3.2245,3.15,3.2,2545.4,0.0,1.0
2024-03-06,0.5709,0.63,0.53,0.63,111097,2.8545,3.15,2.65,3.15,22219.4,0.0,1.0
2024-03-07,0.6536,0.6999,0.5838,0.585,20238,3.268,3.4995,2.919,2.925,4047.6,0.0,1.0
2024-03-08,0.656,0.656239,0.60453,0.65,12336,3.28,3.281195,3.02265,3.25,2467.2,0.0,1.0
2024-03-11,0.653,0.745,0.64,0.66,27669,3.265,3.725,3.2,3.3,5533.8,0.0,1.0
2024-03-12,0.74,0.8,0.6868,0.6868,90939,3.7,4.0,3.434,3.434,18187.8,0.0,1.0
2024-03-13,0.74,0.77,0.74,0.74,22338,3.7,3.85,3.7,3.7,4467.6,0.0,1.0
2024-03-14,0.6639,0.75,0.66225,0.731,45218,3.3195,3.75,3.31125,3.655,9043.6,0.0,1.0
2024-03-15,0.75,0.76,0.699,0.699,15462,3.75,3.8,3.495,3.495,3092.4,0.0,1.0
2024-03-18,0.745,0.785,0.74,0.769,12745,3.725,3.925,3.7,3.845,2549,0.0,1.0
2024-03-19,0.7401,0.77485,0.7,0.7501,47484,3.7005,3.87425,3.5,3.7505,9496.8,0.0,1.0
2024-03-20,0.753,0.8135,0.745,0.8135,60241,3.765,4.0675,3.725,4.0675,12048.2,0.0,1.0
2024-03-21,0.72,0.78,0.72,0.77995,27059,3.6,3.9,3.6,3.89975,5411.8,0.0,1.0
2024-03-22,0.6319,0.7351,0.55,0.7,40189,3.1595,3.6755,2.75,3.5,8037.8,0.0,1.0
2024-03-25,0.6102,0.719,0.6,0.632,98994,3.051,3.595,3.0,3.16,19798.8,0.0,1.0
2024-03-26,0.6445,0.699,0.61,0.61,26539,3.2225,3.495,3.05,3.05,5307.8,0.0,1.0
2024-03-27,0.58,0.6524,0.55,0.6524,70160,2.9,3.262,2.75,3.262,14032,0.0,1.0
2024-03-28,0.5855,0.6192,0.58,0.591,50959,2.9275,3.096,2.9,2.955,10191.8,0.0,1.0
2024-04-01,0.63,0.65995,0.5798,0.58,21780,3.15,3.29975,2.899,2.9,4356,0.0,1.0
2024-04-02,0.625,0.6899,0.6152,0.6301,25571,3.125,3.4495,3.076,3.1505,5114.2,0.0,1.0
2024-04-03,0.625,0.6299,0.59,0.625,73577,3.125,3.1495,2.95,3.125,14715.4,0.0,1.0
2024-04-04,0.5701,0.6464,0.57,0.6006,43603,2.8505,3.232,2.85,3.003,8720.6,0.0,1.0
2024-04-05,0.6,0.605,0.57,0.5702,54454,3.0,3.025,2.85,2.851,10890.8,0.0,1.0
2024-04-08,0.62,0.621,0.6,0.621,30743,3.1,3.105,3.0,3.105,6148.6,0.0,1.0
2024-04-09,0.5888,0.63,0.57,0.6211,137655,2.944,3.15,2.85,3.1055,27531,0.0,1.0
2024-04-10,0.6,0.605,0.57,0.571,20509,3.0,3.025,2.85,2.855,4101.8,0.0,1.0
2024-04-11,0.6,0.605,0.58,0.6,50895,3.0,3.025,2.9,3.0,10179,0.0,1.0
2024-04-12,0.6001,0.6493,0.595,0.6,11074,3.0005,3.2465,2.975,3.0,2214.8,0.0,1.0
2024-04-15,0.59,0.6596,0.585,0.6349,32850,2.95,3.298,2.925,3.1745,6570,0.0,1.0
2024-04-16,0.59,0.6,0.585,0.59,17652,2.95,3.0,2.925,2.95,3530.4,0.0,1.0
2024-04-17,0.61,0.62,0.595,0.595,43049,3.05,3.1,2.975,2.975,8609.8,0.0,1.0
2024-04-18,0.6319,0.6401,0.595,0.595,7483,3.1595,3.2005,2.975,2.975,1496.6,0.0,1.0
2024-04-19,0.61,0.632,0.5825,0.5825,37696,3.05,3.16,2.9125,2.9125,7539.2,0.0,1.0
2024-04-22,0.625,0.63,0.5887,0.63,15799,3.125,3.15,2.9435,3.15,3159.8,0.0,1.0
2024-04-23,0.63,0.63,0.62,0.6299,31479,3.15,3.15,3.1,3.1495,6295.8,0.0,1.0
2024-04-24,0.6375,0.6588,0.61,0.6201,43547,3.1875,3.294,3.05,3.1005,8709.4,0.0,1.0
2024-04-25,0.615,0.625,0.4298,0.56,142984,3.075,3.125,2.149,2.8,28596.8,0.0,1.0
2024-04-26,0.615,0.625,0.5801,0.5801,20693,3.075,3.125,2.9005,2.9005,4138.6,0.0,1.0
2024-04-29,0.6201,0.65,0.595,0.595,24328,3.1005,3.25,2.975,2.975,4865.6,0.0,1.0
2024-04-30,0.6217,0.6899,0.615,0.649,59062,3.1085,3.4495,3.075,3.245,11812.4,0.0,1.0
2024-05-01,0.66375,0.66375,0.6449,0.6499,10900,3.31875,3.31875,3.2245,3.2495,2180,0.0,1.0
2024-05-02,0.74435,0.7547,0.65,0.65,72541,3.72175,3.7735,3.25,3.25,14508.2,0.0,1.0
2024-05-03,0.67,0.707001,0.6249,0.7001,80931,3.35,3.535005,3.1245,3.5005,16186.2,0.0,1.0
2024-05-06,0.6357,0.689799,0.508,0.6414,68270,3.1785,3.448995,2.54,3.207,13654,0.0,1.0
2024-05-07,0.6723,0.7,0.6,0.6601,44879,3.3615,3.5,3.0,3.3005,8975.8,0.0,1.0
2024-05-08,0.725,0.74,0.68,0.699,50550,3.625,3.7,3.4,3.495,10110,0.0,1.0
2024-05-09,0.7114,0.7279,0.67,0.67,26143,3.557,3.6395,3.35,3.35,5228.6,0.0,1.0
2024-05-10,0.7,0.7102,0.68,0.68,11642,3.5,3.551,3.4,3.4,2328.4,0.0,1.0
2024-05-13,0.74,0.77,0.68,0.72,160187,3.7,3.85,3.4,3.6,32037.4,0.0,1.0
2024-05-14,0.78,0.7838,0.74,0.7503,54161,3.9,3.919,3.7,3.7515,10832.2,0.0,1.0
2024-05-15,0.8,0.8,0.76,0.7601,33349,4.0,4.0,3.8,3.8005,6669.8,0.0,1.0
2024-05-16,0.8502,0.8663,0.8,0.8,69472,4.251,4.3315,4.0,4.0,13894.4,0.0,1.0
2024-05-17,0.85225,0.8971,0.8,0.8501,50350,4.26125,4.4855,4.0,4.2505,10070,0.0,1.0
2024-05-20,0.88,0.92,0.875,0.875,118862,4.4,4.6,4.375,4.375,23772.4,0.0,1.0
2024-05-21,0.861,0.9449,0.8537,0.9181,38649,4.305,4.7245,4.2685,4.5905,7729.8,0.0,1.0
2024-05-22,0.85,0.87,0.76,0.87,31207,4.25,4.35,3.8,4.35,6241.4,0.0,1.0
2024-05-23,0.8,0.85,0.75,0.8299,75530,4.0,4.25,3.75,4.1495,15106,0.0,1.0
2024-05-24,0.83,0.84,0.75,0.82,137436,4.15,4.2,3.75,4.1,27487.2,0.0,1.0
2024-05-28,0.8,0.81,0.74,0.81,72989,4.0,4.05,3.7,4.05,14597.8,0.0,1.0
2024-05-29,0.7404,0.8,0.7402,0.799,32668,3.702,4.0,3.701,3.995,6533.6,0.0,1.0
2024-05-30,0.77,0.775,0.74,0.74,56541,3.85,3.875,3.7,3.7,11308.2,0.0,1.0
2024-05-31,0.77,0.8,0.77,0.775,41156,3.85,4.0,3.85,3.875,8231.2,0.0,1.0
2024-06-03,1.04,1.05,0.78,0.78,181299,5.2,5.25,3.9,3.9,36259.8,0.0,1.0
2024-06-04,0.92,1.04,0.92,1.01,53983,4.6,5.2,4.6,5.05,10796.6,0.0,1.0
2024-06-05,1.0001,1.02,0.88,0.98,89101,5.0005,5.1,4.4,4.9,17820.2,0.0,1.0
2024-06-06,1.01,1.01,0.910101,0.9301,89670,5.05,5.05,4.550505,4.6505,17934,0.0,1.0
2024-06-07,1.0,1.01,0.97,0.9898,70125,5.0,5.05,4.85,4.949,14025,0.0,1.0
2024-06-10,1.0,1.0,0.930401,1.0,81310,5.0,5.0,4.652005,5.0,16262,0.0,1.0
2024-06-11,0.95,0.98,0.93,0.9551,18878,4.75,4.9,4.65,4.7755,3775.6,0.0,1.0
2024-06-12,0.9252,0.9399,0.8885,0.9399,9079,4.626,4.6995,4.4425,4.6995,1815.8,0.0,1.0
2024-06-13,1.02,1.04,0.9199,0.9199,96936,5.1,5.2,4.5995,4.5995,19387.2,0.0,1.0
2024-06-14,1.0075,1.01,0.95,0.9898,51338,5.0375,5.05,4.75,4.949,10267.6,0.0,1.0
2024-06-17,1.01,1.01,0.97,0.97,98952,5.05,5.05,4.85,4.85,19790.4,0.0,1.0
2024-06-18,1.0087,1.01,0.9606,1.01,35580,5.0435,5.05,4.803,5.05,7116,0.0,1.0
2024-06-20,1.0193,1.05,0.9633,1.0,145540,5.0965,5.25,4.8165,5.0,29108,0.0,1.0
2024-06-21,1.01,1.01,0.882001,0.98,73154,5.05,5.05,4.410005,4.9,14630.8,0.0,1.0
2024-06-24,1.005,1.005,0.9025,0.9025,35844,5.025,5.025,4.5125,4.5125,7168.8,0.0,1.0
2024-06-25,1.005,1.01,0.98,0.9899,33768,5.025,5.05,4.9,4.9495,6753.6,0.0,1.0
2024-06-26,1.01,1.01,0.98,1.01,40232,5.05,5.05,4.9,5.05,8046.4,0.0,1.0
2024-06-27,1.0,1.01,0.98,1.01,13955,5.0,5.05,4.9,5.05,2791,0.0,1.0
2024-06-28,1.01,1.01,0.98,0.99,14845,5.05,5.05,4.9,4.95,2969,0.0,1.0
2024-07-01,1.0,1.01,0.99,1.0,5531,5.0,5.05,4.95,5.0,1106.2,0.0,1.0
2024-07-02,1.0003,1.005,0.950201,0.9995,34664,5.0015,5.025,4.751005,4.9975,6932.8,0.0,1.0
2024-07-03,1.01,1.01,0.9801,1.0,40838,5.05,5.05,4.9005,5.0,8167.6,0.0,1.0
2024-07-05,1.01,1.01,0.976,1.01,22463,5.05,5.05,4.88,5.05,4492.6,0.0,1.0
2024-07-08,1.01,1.01,0.9996,0.9996,34777,5.05,5.05,4.998,4.998,6955.4,0.0,1.0
2024-07-09,1.005,1.005,0.95,0.9889,26316,5.025,5.025,4.75,4.9445,5263.2,0.0,1.0
2024-07-10,1.03,1.03,0.97,0.97,33219,5.15,5.15,4.85,4.85,6643.8,0.0,1.0
2024-07-11,1.04,1.04,0.99,1.01,25669,5.2,5.2,4.95,5.05,5133.8,0.0,1.0
2024-07-12,1.01,1.08,1.01,1.08,43389,5.05,5.4,5.05,5.4,8677.8,0.0,1.0
2024-07-15,1.0,1.01,0.9901,1.0,10733,5.0,5.05,4.9505,5.0,2146.6,0.0,1.0
2024-07-16,1.005,1.01,0.951,0.97,30374,5.025,5.05,4.755,4.85,6074.8,0.0,1.0
2024-07-17,1.009,1.009,0.99,0.99,12991,5.045,5.045,4.95,4.95,2598.2,0.0,1.0
2024-07-18,1.01,1.01,0.984,1.0,7188,5.05,5.05,4.92,5.0,1437.6,0.0,1.0
2024-07-19,1.0,1.0,0.9901,1.0,12538,5.0,5.0,4.9505,5.0,2507.6,0.0,1.0
2024-07-22,1.0,1.0,0.9954,0.9994,5203,5.0,5.0,4.977,4.997,1040.6,0.0,1.0
2024-07-23,1.0,1.0,0.993794,1.0,38706,5.0,5.0,4.96897,5.0,7741.2,0.0,1.0
2024-07-24,0.9998,1.01,0.995101,1.01,10274,4.999,5.05,4.975505,5.05,2054.8,0.0,1.0
2024-07-25,0.9677,0.9979,0.965,0.99,88555,4.8385,4.9895,4.825,4.95,17711,0.0,1.0
2024-07-26,0.96,0.995,0.96,0.96,16881,4.8,4.975,4.8,4.8,3376.2,0.0,1.0
2024-07-29,0.936,0.98,0.8001,0.9512,77698,4.68,4.9,4.0005,4.756,15539.6,0.0,1.0
2024-07-30,0.9118,0.9651,0.9118,0.95,41208,4.559,4.8255,4.559,4.75,8241.6,0.0,1.0
2024-07-31,0.9215,0.9215,0.81,0.81,11082,4.6075,4.6075,4.05,4.05,2216.4,0.0,1.0
2024-08-01,0.92,0.945,0.8527,0.91,9793,4.6,4.725,4.2635,4.55,1958.6,0.0,1.0
2024-08-02,0.851,0.95,0.851,0.9099,20703,4.255,4.75,4.255,4.5495,4140.6,0.0,1.0
2024-08-05,0.8854,0.9404,0.81,0.81,51672,4.427,4.702,4.05,4.05,10334.4,0.0,1.0
2024-08-06,0.9299,0.95,0.88,0.885,43571,4.6495,4.75,4.4,4.425,8714.2,0.0,1.0
2024-08-07,0.939,0.94,0.9002,0.9002,5545,4.695,4.7,4.501,4.501,1109,0.0,1.0
2024-08-08,0.916,0.9468,0.915,0.915,10727,4.58,4.734,4.575,4.575,2145.4,0.0,1.0
2024-08-09,0.8452,0.925,0.820001,0.9144,2667,4.226,4.625,4.100005,4.572,533.4,0.0,1.0
2024-08-12,0.8387,0.909,0.8387,0.909,3972,4.1935,4.545,4.1935,4.545,794.4,0.0,1.0
2024-08-13,0.841,0.8432,0.8228,0.8387,3054,4.205,4.216,4.114,4.1935,610.8,0.0,1.0
2024-08-14,0.85,0.85595,0.85,0.85595,1121,4.25,4.27975,4.25,4.27975,224.2,0.0,1.0
2024-08-15,0.841,0.95,0.841,0.879,17102,4.205,4.75,4.205,4.395,3420.4,0.0,1.0
2024-08-16,0.8999,0.9,0.8747,0.8747,11369,4.4995,4.5,4.3735,4.3735,2273.8,0.0,1.0
2024-08-19,1.0,1.0,0.890101,0.8998,61319,5.0,5.0,4.450505,4.499,12263.8,0.0,1.0
2024-08-20,0.8994,0.96,0.8005,0.96,42494,4.497,4.8,4.0025,4.8,8498.8,0.0,1.0
2024-08-21,0.9265,0.97,0.85,0.85,43736,4.6325,4.85,4.25,4.25,8747.2,0.0,1.0
2024-08-22,0.9177,1.0,0.85,0.9,86888,4.5885,5.0,4.25,4.5,17377.6,0.0,1.0
2024-08-23,0.89,0.92,0.89,0.9001,8537,4.45,4.6,4.45,4.5005,1707.4,0.0,1.0
2024-08-26,0.8426,0.9089,0.8212,0.86,31285,4.213,4.5445,4.106,4.3,6257,0.0,1.0
2024-08-27,0.821,0.8607,0.821,0.86,17272,4.105,4.3035,4.105,4.3,3454.4,0.0,1.0
2024-08-28,0.81,0.8499,0.81,0.811,7142,4.05,4.2495,4.05,4.055,1428.4,0.0,1.0
2024-08-29,0.7611,0.84346,0.7534,0.79,4710,3.8055,4.2173,3.767,3.95,942,0.0,1.0
2024-08-30,0.8586,0.8588,0.79,0.79,7232,4.293,4.294,3.95,3.95,1446.4,0.0,1.0
2024-09-03,0.903,0.903,0.791,0.865,56581,4.515,4.515,3.955,4.325,11316.2,0.0,1.0
2024-09-04,0.82,0.83,0.81,0.81,1126,4.1,4.15,4.05,4.05,225.2,0.0,1.0
2024-09-05,0.8,0.88295,0.8,0.82,6884,4.0,4.41475,4.0,4.1,1376.8,0.0,1.0
2024-09-06,0.7728,0.7911,0.7611,0.791,7847,3.864,3.9555,3.8055,3.955,1569.4,0.0,1.0
2024-09-09,0.8,0.8001,0.8,0.8,8729,4.0,4.0005,4.0,4.0,1745.8,0.0,1.0
2024-09-10,0.7674,0.783651,0.7674,0.78,2336,3.837,3.918255,3.837,3.9,467.2,0.0,1.0
2024-09-11,0.75,0.7501,0.75,0.7501,1066,3.75,3.7505,3.75,3.7505,213.2,0.0,1.0
2024-09-12,0.7296,0.83495,0.7148,0.7601,30272,3.648,4.17475,3.574,3.8005,6054.4,0.0,1.0
2024-09-13,0.71,0.75,0.71,0.7321,11644,3.55,3.75,3.55,3.6605,2328.8,0.0,1.0
2024-09-16,0.6794,0.71,0.6666,0.6983,24158,3.397,3.55,3.333,3.4915,4831.6,0.0,1.0
2024-09-17,0.6274,0.69,0.6274,0.68,8762,3.137,3.45,3.137,3.4,1752.4,0.0,1.0
2024-09-18,0.6321,0.68,0.58215,0.603,90084,3.1605,3.4,2.91075,3.015,18016.8,0.0,1.0
2024-09-19,0.6991,0.705,0.6366,0.666,77875,3.4955,3.525,3.183,3.33,15575,0.0,1.0
2024-09-20,0.7005,0.705,0.6801,0.6991,27949,3.5025,3.525,3.4005,3.4955,5589.8,0.0,1.0
2024-09-23,0.6991,0.74,0.681,0.74,36993,3.4955,3.7,3.405,3.7,7398.6,0.0,1.0
2024-09-24,0.8276,0.8464,0.71,0.72,98542,4.138,4.232,3.55,3.6,19708.4,0.0,1.0
2024-09-25,0.7086,0.7799,0.6787,0.75,115249,3.543,3.8995,3.3935,3.75,23049.8,0.0,1.0
2024-09-26,0.71,0.8267,0.7086,0.8267,140973,3.55,4.1335,3.543,4.1335,28194.6,0.0,1.0
2024-09-27,0.75,0.759,0.7101,0.7198,14923,3.75,3.795,3.5505,3.599,2984.6,0.0,1.0
2024-09-30,0.7688,0.78,0.75,0.78,40557,3.844,3.9,3.75,3.9,8111.4,0.0,1.0
2024-10-01,0.7324,0.7599,0.73,0.7588,54078,3.662,3.7995,3.65,3.794,10815.6,0.0,1.0
2024-10-02,0.89,0.92,0.8,0.8,118818,4.45,4.6,4.0,4.0,23763.6,0.0,1.0
2024-10-03,0.865999,0.91,0.8328,0.91,27559,4.329995,4.55,4.164,4.55,5511.8,0.0,1.0
2024-10-04,0.91,0.95,0.8501,0.8501,59212,4.55,4.75,4.2505,4.2505,11842.4,0.0,1.0
2024-10-07,0.92,0.93,0.91,0.93,64150,4.6,4.65,4.55,4.65,12830,0.0,1.0
2024-10-08,0.8568,0.88,0.8311,0.88,15298,4.284,4.4,4.1555,4.4,3059.6,0.0,1.0
2024-10-09,0.8099,0.85505,0.8003,0.85015,46886,4.0495,4.27525,4.0015,4.25075,9377.2,0.0,1.0
2024-10-10,0.8275,0.849,0.82,0.82,6168,4.1375,4.245,4.1,4.1,1233.6,0.0,1.0
2024-10-11,0.812,0.8199,0.8063,0.8063,9354,4.06,4.0995,4.0315,4.0315,1870.8,0.0,1.0
2024-10-14,0.7902,0.8438,0.7902,0.8438,2386,3.951,4.219,3.951,4.219,477.2,0.0,1.0
2024-10-15,0.7575,0.78,0.75,0.78,23092,3.7875,3.9,3.75,3.9,4618.4,0.0,1.0
2024-10-16,0.80196,0.80196,0.7,0.73,31858,4.0098,4.0098,3.5,3.65,6371.6,0.0,1.0
2024-10-17,0.799,0.799,0.7799,0.78,15511,3.995,3.995,3.8995,3.9,3102.2,0.0,1.0
2024-10-18,0.84,0.84,0.81,0.81,5165,4.2,4.2,4.05,4.05,1033,0.0,1.0
2024-10-21,0.8295,0.83,0.799,0.83,16158,4.1475,4.15,3.995,4.15,3231.6,0.0,1.0
2024-10-22,0.82,0.82,0.8,0.8001,2752,4.1,4.1,4.0,4.0005,550.4,0.0,1.0
2024-10-23,0.82,0.82,0.8,0.8,9037,4.1,4.1,4.0,4.0,1807.4,0.0,1.0
2024-10-24,0.82,0.8282,0.7315,0.812356,12606,4.1,4.141,3.6575,4.06178,2521.2,0.0,1.0
2024-10-25,0.8283,0.8283,0.795,0.7999,4014,4.1415,4.1415,3.975,3.9995,802.8,0.0,1.0
2024-10-28,0.8283,0.8283,0.801,0.8194,2037,4.1415,4.1415,4.005,4.097,407.4,0.0,1.0
2024-10-29,0.8273,0.828,0.802,0.8227,7951,4.1365,4.14,4.01,4.1135,1590.2,0.0,1.0
2024-10-30,0.7875,0.801,0.78,0.801,22360,3.9375,4.005,3.9,4.005,4472,0.0,1.0
2024-10-31,0.7875,0.805,0.7875,0.7876,11806,3.9375,4.025,3.9375,3.938,2361.2,0.0,1.0
2024-11-01,0.8,0.8194,0.79,0.8194,21537,4.0,4.097,3.95,4.097,4307.4,0.0,1.0
2024-11-04,0.7899,0.8,0.760101,0.8,13257,3.9495,4.0,3.800505,4.0,2651.4,0.0,1.0
2024-11-05,0.75,0.8,0.747,0.78,13320,3.75,4.0,3.735,3.9,2664,0.0,1.0
2024-11-06,0.7898,0.8001,0.7501,0.8,24994,3.949,4.0005,3.7505,4.0,4998.8,0.0,1.0
2024-11-07,0.7889,0.8051,0.7537,0.7537,19277,3.9445,4.0255,3.7685,3.7685,3855.4,0.0,1.0
2024-11-08,0.7485,0.799,0.7485,0.799,18670,3.7425,3.995,3.7425,3.995,3734,0.0,1.0
2024-11-11,0.79,0.8501,0.7485,0.7794,32377,3.95,4.2505,3.7425,3.897,6475.4,0.0,1.0
2024-11-12,0.77,0.8,0.7508,0.7508,10668,3.85,4.0,3.754,3.754,2133.6,0.0,1.0
2024-11-13,0.7501,0.7997,0.7501,0.76,5551,3.7505,3.9985,3.7505,3.8,1110.2,0.0,1.0
2024-11-14,0.69,0.7514,0.6801,0.7514,35449,3.45,3.757,3.4005,3.757,7089.8,0.0,1.0
2024-11-15,0.73,0.7301,0.7,0.7,16683,3.65,3.6505,3.5,3.5,3336.6,0.0,1.0
2024-11-18,0.7391,0.77,0.7391,0.7601,14573,3.6955,3.85,3.6955,3.8005,2914.6,0.0,1.0
2024-11-19,0.75,0.75,0.73,0.75,3774,3.75,3.75,3.65,3.75,754.8,0.0,1.0
2024-11-20,0.68,0.739451,0.6739,0.73,31849,3.4,3.697255,3.3695,3.65,6369.8,0.0,1.0
2024-11-21,0.6747,0.7399,0.67,0.7399,39301,3.3735,3.6995,3.35,3.6995,7860.2,0.0,1.0
2024-11-22,0.64,0.68385,0.64,0.6679,26615,3.2,3.41925,3.2,3.3395,5323,0.0,1.0
2024-11-25,0.62,0.6204,0.6,0.62,31789,3.1,3.102,3.0,3.1,6357.8,0.0,1.0
2024-11-26,0.5559,0.635,0.5227,0.619,70225,2.7795,3.175,2.6135,3.095,14045,0.0,1.0
2024-11-27,0.64,0.64,0.57,0.57,15549,3.2,3.2,2.85,2.85,3109.8,0.0,1.0
2024-11-29,0.64,0.64,0.64,0.64,912,3.2,3.2,3.2,3.2,182.4,0.0,1.0
2024-12-02,0.6,0.63,0.5917,0.63,21470,3.0,3.15,2.9585,3.15,4294,0.0,1.0
2024-12-03,0.57,0.612,0.52,0.55,16844,2.85,3.06,2.6,2.75,3368.8,0.0,1.0
2024-12-04,0.5601,0.5943,0.56,0.5943,13903,2.8005,2.9715,2.8,2.9715,2780.6,0.0,1.0
2024-12-05,0.5916,0.591767,0.56,0.56,6490,2.958,2.958835,2.8,2.8,1298,0.0,1.0
2024-12-06,0.540071,0.5999,0.53,0.5999,98177,2.700355,2.9995,2.65,2.9995,19635.4,0.0,1.0
2024-12-09,6.06,10.58,2.645,2.67,4953615,6.06,10.58,2.645,2.67,4953615,0.0,0.2
2024-12-10,4.09,5.24,3.99,4.9,429015,4.09,5.24,3.99,4.9,429015,0.0,1.0
2024-12-11,3.1,4.0,3.05,3.89,130153,3.1,4.0,3.05,3.89,130153,0.0,1.0
2024-12-12,3.32,3.435,3.1,3.11,72459,3.32,3.435,3.1,3.11,72459,0.0,1.0
2024-12-13,2.7,3.3,2.7,3.3,90506,2.7,3.3,2.7,3.3,90506,0.0,1.0
2024-12-16,2.98,3.24,2.71,2.71,100050,2.98,3.24,2.71,2.71,100050,0.0,1.0
2024-12-17,2.74,2.97,2.665,2.9,63036,2.74,2.97,2.665,2.9,63036,0.0,1.0
2024-12-18,2.73,3.0594,2.6,2.75,58566,2.73,3.0594,2.6,2.75,58566,0.0,1.0
2024-12-19,2.79,2.89,2.61,2.79,36571,2.79,2.89,2.61,2.79,36571,0.0,1.0
2024-12-20,2.935,3.09,2.77,2.85,47620,2.935,3.09,2.77,2.85,47620,0.0,1.0
2024-12-23,3.84,4.0,2.95,2.95,277288,3.84,4.0,2.95,2.95,277288,0.0,1.0
2024-12-24,3.4013,3.84,3.33,3.74,55621,3.4013,3.84,3.33,3.74,55621,0.0,1.0
2024-12-26,3.45,3.8,3.33,3.33,40403,3.45,3.8,3.33,3.33,40403,0.0,1.0
2024-12-27,3.23,3.44,3.1501,3.4,17474,3.23,3.44,3.1501,3.4,17474,0.0,1.0
2024-12-30,3.155,3.45,3.02,3.25,45948,3.155,3.45,3.02,3.25,45948,0.0,1.0
2024-12-31,3.23,3.5361,3.13,3.35,69410,3.23,3.5361,3.13,3.35,69410,0.0,1.0
2025-01-02,3.17,3.5636,3.06,3.1,59182,3.17,3.5636,3.06,3.1,59182,0.0,1.0
2025-01-03,3.35,3.4899,3.19,3.21,15202,3.35,3.4899,3.19,3.21,15202,0.0,1.0
2025-01-06,3.51,3.6,3.23,3.54,16665,3.51,3.6,3.23,3.54,16665,0.0,1.0
2025-01-07,3.3356,3.5,3.15,3.5,19141,3.3356,3.5,3.15,3.5,19141,0.0,1.0
2025-01-08,3.31,3.47,3.19,3.28,15513,3.31,3.47,3.19,3.28,15513,0.0,1.0
2025-01-10,3.14,3.22,2.86,3.22,14904,3.14,3.22,2.86,3.22,14904,0.0,1.0
2025-01-13,2.91,3.03,2.75,3.0,20063,2.91,3.03,2.75,3.0,20063,0.0,1.0
2025-01-14,2.97,3.42,2.76,3.09,18242,2.97,3.42,2.76,3.09,18242,0.0,1.0
2025-01-15,2.98,3.09,2.9,3.02,3446,2.98,3.09,2.9,3.02,3446,0.0,1.0
2025-01-16,3.05,3.1,2.95,3.05,5480,3.05,3.1,2.95,3.05,5480,0.0,1.0
2025-01-17,2.9258,3.19,2.9258,3.17,4335,2.9258,3.19,2.9258,3.17,4335,0.0,1.0
2025-01-21,3.1129,3.185,2.8562,3.13,11546,3.1129,3.185,2.8562,3.13,11546,0.0,1.0
2025-01-22,3.05,3.18,3.04,3.18,3595,3.05,3.18,3.04,3.18,3595,0.0,1.0
2025-01-23,3.03,3.03,2.94,2.96,3869,3.03,3.03,2.94,2.96,3869,0.0,1.0
2025-01-24,3.05,3.09,2.95,3.03,4037,3.05,3.09,2.95,3.03,4037,0.0,1.0
2025-01-27,3.15,3.26,3.01,3.09,50536,3.15,3.26,3.01,3.09,50536,0.0,1.0
2025-01-28,3.32,3.498,2.94,3.15,106098,3.32,3.498,2.94,3.15,106098,0.0,1.0
2025-01-29,3.32,3.377507,3.174,3.28,7097,3.32,3.377507,3.174,3.28,7097,0.0,1.0
2025-01-30,3.4,3.42,3.2,3.2,6759,3.4,3.42,3.2,3.2,6759,0.0,1.0
2025-01-31,3.28,3.5,3.28,3.38,6005,3.28,3.5,3.28,3.38,6005,0.0,1.0
2025-02-03,3.25,3.315,3.2,3.2,1733,3.25,3.315,3.2,3.2,1733,0.0,1.0
2025-02-04,3.2789,3.44,3.2,3.44,2584,3.2789,3.44,3.2,3.44,2584,0.0,1.0
2025-02-05,3.38,3.4,3.26,3.26,3071,3.38,3.4,3.26,3.26,3071,0.0,1.0
2025-02-06,3.21,3.21,3.18,3.18,2179,3.21,3.21,3.18,3.18,2179,0.0,1.0
2025-02-07,3.08,3.2213,3.08,3.12,5970,3.08,3.2213,3.08,3.12,5970,0.0,1.0
2025-02-10,2.92,3.0,2.82,2.9,6881,2.92,3.0,2.82,2.9,6881,0.0,1.0
2025-02-11,3.04,3.2291,2.9562,2.9562,1826,3.04,3.2291,2.9562,2.9562,1826,0.0,1.0
2025-02-12,3.05,3.14,2.77,3.01,5445,3.05,3.14,2.77,3.01,5445,0.0,1.0
2025-02-13,3.14,3.14,3.13,3.13,317,3.14,3.14,3.13,3.13,317,0.0,1.0
2025-02-14,3.08,3.3,3.0,3.2,22853,3.08,3.3,3.0,3.2,22853,0.0,1.0
2025-02-18,3.2,3.25,2.9504,3.22,16614,3.2,3.25,2.9504,3.22,16614,0.0,1.0
2025-02-19,3.3,3.3,3.1,3.1,12431,3.3,3.3,3.1,3.1,12431,0.0,1.0
2025-02-20,3.485,3.485,3.26,3.3,16279,3.485,3.485,3.26,3.3,16279,0.0,1.0
2025-02-21,3.78,3.7911,3.31,3.38,61209,3.78,3.7911,3.31,3.38,61209,0.0,1.0
2025-02-24,3.69,3.78,3.4952,3.7,20463,3.69,3.78,3.4952,3.7,20463,0.0,1.0
2025-02-25,3.27,4.3069,3.25,3.7799,98420,3.27,4.3069,3.25,3.7799,98420,0.0,1.0
2025-02-26,3.57,4.12,3.21,3.21,70907,3.57,4.12,3.21,3.21,70907,0.0,1.0
2025-02-27,3.5,3.84,3.42,3.42,48393,3.5,3.84,3.42,3.42,48393,0.0,1.0
2025-02-28,3.44,3.55,3.23,3.5,72111,3.44,3.55,3.23,3.5,72111,0.0,1.0
2025-03-03,3.51,3.62,3.27,3.34,56819,3.51,3.62,3.27,3.34,56819,0.0,1.0
2025-03-04,3.48,3.56,3.25,3.31,52700,3.48,3.56,3.25,3.31,52700,0.0,1.0
2025-03-05,3.43,3.57,3.37,3.4,5651,3.43,3.57,3.37,3.4,5651,0.0,1.0
2025-03-06,3.58,3.65,3.36,3.38,19249,3.58,3.65,3.36,3.38,19249,0.0,1.0
2025-03-07,3.52,3.59,3.45,3.5,9097,3.52,3.59,3.45,3.5,9097,0.0,1.0
2025-03-10,3.21,3.59,3.0,3.5,40960,3.21,3.59,3.0,3.5,40960,0.0,1.0
2025-03-11,3.36,3.4,3.13,3.13,7155,3.36,3.4,3.13,3.13,7155,0.0,1.0
2025-03-12,3.22,3.3,3.21,3.28,11035,3.22,3.3,3.21,3.28,11035,0.0,1.0
2025-03-13,3.21,3.3,3.21,3.21,11521,3.21,3.3,3.21,3.21,11521,0.0,1.0
2025-03-14,3.18,3.3,3.18,3.28,18560,3.18,3.3,3.18,3.28,18560,0.0,1.0
2025-03-17,3.27,3.33,3.18,3.18,7762,3.27,3.33,3.18,3.18,7762,0.0,1.0
2025-03-18,3.27,3.5,3.23,3.23,20582,3.27,3.5,3.23,3.23,20582,0.0,1.0
2025-03-19,3.25,3.47,3.19,3.4,16510,3.25,3.47,3.19,3.4,16510,0.0,1.0
2025-03-20,3.21,3.4,3.18,3.27,18884,3.21,3.4,3.18,3.27,18884,0.0,1.0
2025-03-21,3.2,3.22,3.2,3.21,2115,3.2,3.22,3.2,3.21,2115,0.0,1.0
2025-03-24,3.01,3.27,2.8445,3.2,88682,3.01,3.27,2.8445,3.2,88682,0.0,1.0
2025-03-25,2.75,2.82,2.51,2.82,41999,2.75,2.82,2.51,2.82,41999,0.0,1.0
2025-03-26,2.65,2.7927,2.65,2.77,34771,2.65,2.7927,2.65,2.77,34771,0.0,1.0
2025-03-27,2.7,2.73,2.61,2.65,9381,2.7,2.73,2.61,2.65,9381,0.0,1.0
2025-03-28,2.62,2.7375,2.62,2.7375,6750,2.62,2.7375,2.62,2.7375,6750,0.0,1.0
2025-03-31,2.62,2.62,2.62,2.62,953,2.62,2.62,2.62,2.62,953,0.0,1.0
2025-04-01,2.6101,2.6816,2.6101,2.6816,8002,2.6101,2.6816,2.6101,2.6816,8002,0.0,1.0
2025-04-02,2.57,2.64,2.53,2.62,5186,2.57,2.64,2.53,2.62,5186,0.0,1.0
2025-04-03,2.48,2.53,2.48,2.53,10396,2.48,2.53,2.48,2.53,10396,0.0,1.0
2025-04-04,2.21,2.38,2.2,2.38,7312,2.21,2.38,2.2,2.38,7312,0.0,1.0
2025-04-07,2.045,2.13,1.81,2.0573,40844,2.045,2.13,1.81,2.0573,40844,0.0,1.0
2025-04-08,1.8,2.0,1.75,1.9983,30076,1.8,2.0,1.75,1.9983,30076,0.0,1.0
2025-04-09,2.0,2.099,1.7501,1.7501,10688,2.0,2.099,1.7501,1.7501,10688,0.0,1.0
2025-04-10,1.87,2.2455,1.8,1.93,140489,1.87,2.2455,1.8,1.93,140489,0.0,1.0
2025-04-11,1.7317,1.87,1.61,1.83,41541,1.7317,1.87,1.61,1.83,41541,0.0,1.0
2025-04-14,1.85,2.0,1.65,1.85,187400,1.85,2.0,1.65,1.85,187400,0.0,1.0
2025-04-15,1.9,2.53,1.7,2.4,97688,1.9,2.53,1.7,2.4,97688,0.0,1.0
2025-04-16,1.8,1.88,1.8,1.868,10128,1.8,1.88,1.8,1.868,10128,0.0,1.0
2025-04-17,1.8,2.08,1.69,1.87,57488,1.8,2.08,1.69,1.87,57488,0.0,1.0
2025-04-21,1.82,1.9564,1.65,1.75,51476,1.82,1.9564,1.65,1.75,51476,0.0,1.0
2025-04-22,1.7,1.87,1.5,1.76,116628,1.7,1.87,1.5,1.76,116628,0.0,1.0
2025-04-23,1.77,1.98,1.56,1.7,75905,1.77,1.98,1.56,1.7,75905,0.0,1.0
2025-04-24,1.95,2.08,1.61,1.75,155020,1.95,2.08,1.61,1.75,155020,0.0,1.0
2025-04-25,1.8505,2.22,1.79,1.81,170356,1.8505,2.22,1.79,1.81,170356,0.0,1.0
2025-04-28,1.9,2.0693,1.8,1.94,110118,1.9,2.0693,1.8,1.94,110118,0.0,1.0
2025-04-29,2.03,2.2499,1.82,1.85,108292,2.03,2.2499,1.82,1.85,108292,0.0,1.0
2025-04-30,2.04,2.1636,1.9124,1.99,56495,2.04,2.1636,1.9124,1.99,56495,0.0,1.0
2025-05-01,2.13,2.265,1.88,2.0803,51341,2.13,2.265,1.88,2.0803,51341,0.0,1.0
2025-05-02,2.1499,2.1971,1.94,2.14,12925,2.1499,2.1971,1.94,2.14,12925,0.0,1.0
2025-05-05,2.14,2.3,2.09,2.12,33735,2.14,2.3,2.09,2.12,33735,0.0,1.0
2025-05-06,2.16,2.3953,2.04,2.04,57653,2.16,2.3953,2.04,2.04,57653,0.0,1.0
2025-05-07,2.06,2.29,2.01,2.02,51178,2.06,2.29,2.01,2.02,51178,0.0,1.0
2025-05-08,2.11,2.2,2.02,2.1,35831,2.11,2.2,2.02,2.1,35831,0.0,1.0
2025-05-09,2.25,2.4,2.13,2.1545,77265,2.25,2.4,2.13,2.1545,77265,0.0,1.0
2025-05-12,2.211,2.43,2.1,2.18,28820,2.211,2.43,2.1,2.18,28820,0.0,1.0
2025-05-13,2.2,2.4288,2.2,2.25,18435,2.2,2.4288,2.2,2.25,18435,0.0,1.0
2025-05-14,2.26,2.35,2.1855,2.21,45739,2.26,2.35,2.1855,2.21,45739,0.0,1.0
2025-05-15,2.19,2.2939,2.11,2.2496,37975,2.19,2.2939,2.11,2.2496,37975,0.0,1.0
2025-05-16,2.23,2.35,2.1101,2.1102,116133,2.23,2.35,2.1101,2.1102,116133,0.0,1.0
2025-05-19,2.14,2.2,2.06,2.14,20270,2.14,2.2,2.06,2.14,20270,0.0,1.0
2025-05-20,2.17,2.2806,2.0965,2.0965,23888,2.17,2.2806,2.0965,2.0965,23888,0.0,1.0
2025-05-21,2.0,2.43,2.0,2.29,30557,2.0,2.43,2.0,2.29,30557,0.0,1.0
2025-05-22,2.01,2.1767,2.0,2.11,5197,2.01,2.1767,2.0,2.11,5197,0.0,1.0
2025-05-23,2.03,2.17,1.9601,1.962,8799,2.03,2.17,1.9601,1.962,8799,0.0,1.0
2025-05-27,2.0,2.0,2.0,2.0,1535,2.0,2.0,2.0,2.0,1535,0.0,1.0
2025-05-28,2.0,2.05,1.98,2.0,7036,2.0,2.05,1.98,2.0,7036,0.0,1.0
2025-05-29,2.07,2.1,2.0305,2.0305,2615,2.07,2.1,2.0305,2.0305,2615,0.0,1.0
2025-05-30,2.035,2.0601,2.01,2.0503,4014,2.035,2.0601,2.01,2.0503,4014,0.0,1.0
2025-06-02,2.0168,2.0168,2.0168,2.0168,736,2.0168,2.0168,2.0168,2.0168,736,0.0,1.0
2025-06-03,2.01,2.03,2.0,2.01,2189,2.01,2.03,2.0,2.01,2189,0.0,1.0
2025-06-04,2.01,2.0723,2.0,2.0034,5199,2.01,2.0723,2.0,2.0034,5199,0.0,1.0
2025-06-05,1.89,2.01,1.8296,2.01,26976,1.89,2.01,1.8296,2.01,26976,0.0,1.0
2025-06-06,2.03,2.1,1.8843,1.94,41359,2.03,2.1,1.8843,1.94,41359,0.0,1.0
2025-06-09,2.08,2.12,1.99,1.99,16047,2.08,2.12,1.99,1.99,16047,0.0,1.0
2025-06-10,2.1,2.15,2.06,2.15,4587,2.1,2.15,2.06,2.15,4587,0.0,1.0
2025-06-11,2.05,2.05,2.0,2.0,4804,2.05,2.05,2.0,2.0,4804,0.0,1.0
2025-06-12,2.05,2.05,2.0301,2.05,4769,2.05,2.05,2.0301,2.05,4769,0.0,1.0
2025-06-13,2.04,2.52,2.0,2.0,112750,2.04,2.52,2.0,2.0,112750,0.0,1.0
2025-06-16,2.11,2.24,2.09,2.12,59176,2.11,2.24,2.09,2.12,59176,0.0,1.0
2025-06-17,2.0601,2.13,2.04,2.11,20637,2.0601,2.13,2.04,2.11,20637,0.0,1.0
2025-06-18,2.11,2.17,2.0388,2.1,10307,2.11,2.17,2.0388,2.1,10307,0.0,1.0
2025-06-20,2.11,2.1592,2.0856,2.1421,5569,2.11,2.1592,2.0856,2.1421,5569,0.0,1.0
2025-06-23,2.16,2.2,2.12,2.2,2466,2.16,2.2,2.12,2.2,2466,0.0,1.0
2025-06-24,2.2,2.21,2.16,2.16,2004,2.2,2.21,2.16,2.16,2004,0.0,1.0
2025-06-25,2.16,2.2,2.16,2.1693,4585,2.16,2.2,2.16,2.1693,4585,0.0,1.0
2025-06-26,2.16,2.16,2.16,2.16,7205,2.16,2.16,2.16,2.16,7205,0.0,1.0
2025-06-27,2.09,2.09,2.0499,2.09,6636,2.09,2.09,2.0499,2.09,6636,0.0,1.0
2025-06-30,2.07,2.0733,2.05,2.05,2208,2.07,2.0733,2.05,2.05,2208,0.0,1.0
2025-07-01,2.03,2.1239,1.9676,2.005,2257,2.03,2.1239,1.9676,2.005,2257,0.0,1.0
2025-07-02,2.0,2.16,2.0,2.16,3903,2.0,2.16,2.0,2.16,3903,0.0,1.0
2025-07-03,2.035,2.27,1.9813,2.0,30866,2.035,2.27,1.9813,2.0,30866,0.0,1.0
2025-07-07,2.06,2.08,2.01,2.01,2890,2.06,2.08,2.01,2.01,2890,0.0,1.0
2025-07-08,2.13,2.265,2.06,2.1,28314,2.13,2.265,2.06,2.1,28314,0.0,1.0
2025-07-09,2.16,2.18,2.16,2.18,1473,2.16,2.18,2.16,2.18,1473,0.0,1.0
2025-07-10,2.27,2.4867,2.11,2.11,19689,2.27,2.4867,2.11,2.11,19689,0.0,1.0
2025-07-11,2.41,2.71,2.18,2.21,38102,2.41,2.71,2.18,2.21,38102,0.0,1.0
2025-07-14,2.75,3.0,2.36,2.36,113215,2.75,3.0,2.36,2.36,113215,0.0,1.0
2025-07-15,2.69,2.82,2.62,2.74,54072,2.69,2.82,2.62,2.74,54072,0.0,1.0
2025-07-16,2.64,2.7256,2.62,2.62,2993,2.64,2.7256,2.62,2.62,2993,0.0,1.0
2025-07-17,2.57,2.6762,2.4602,2.63,14856,2.57,2.6762,2.4602,2.63,14856,0.0,1.0
2025-07-18,2.8,2.83,2.4502,2.59,25104,2.8,2.83,2.4502,2.59,25104,0.0,1.0
2025-07-21,2.67,2.79,2.48,2.79,29915,2.67,2.79,2.48,2.79,29915,0.0,1.0
2025-07-22,2.7,2.77,2.58,2.58,8909,2.7,2.77,2.58,2.58,8909,0.0,1.0
2025-07-23,2.61,2.8306,2.61,2.8306,5098,2.61,2.8306,2.61,2.8306,5098,0.0,1.0
2025-07-24,2.65,2.65,2.6495,2.6495,1525,2.65,2.65,2.6495,2.6495,1525,0.0,1.0
2025-07-25,2.6459,2.6459,2.571,2.571,3173,2.6459,2.6459,2.571,2.571,3173,0.0,1.0
2025-07-28,2.56,2.57,2.56,2.57,1387,2.56,2.57,2.56,2.57,1387,0.0,1.0
2025-07-29,2.448,2.5004,2.38,2.45,11444,2.448,2.5004,2.38,2.45,11444,0.0,1.0
2025-07-30,2.448,2.448,2.448,2.448,60,2.448,2.448,2.448,2.448,60,0.0,1.0
2025-07-31,2.31,2.39,2.22,2.22,83930,2.31,2.39,2.22,2.22,83930,0.0,1.0
2025-08-01,2.16,2.354,2.16,2.31,6620,2.16,2.354,2.16,2.31,6620,0.0,1.0
2025-08-04,2.18,2.2398,2.17,2.17,18749,2.18,2.2398,2.17,2.17,18749,0.0,1.0
2025-08-05,2.3467,2.76,2.2351,2.5,36531,2.3467,2.76,2.2351,2.5,36531,0.0,1.0
2025-08-06,2.37,2.55,2.185,2.41,22482,2.37,2.55,2.185,2.41,22482,0.0,1.0
2025-08-07,2.2,2.5,2.2,2.29,4742,2.2,2.5,2.2,2.29,4742,0.0,1.0
2025-08-08,2.31,2.5,2.15,2.15,37757,2.31,2.5,2.15,2.15,37757,0.0,1.0
2025-08-11,2.271,2.58,2.24,2.24,8345,2.271,2.58,2.24,2.24,8345,0.0,1.0
2025-08-12,2.45,2.66,2.25,2.3,60189,2.45,2.66,2.25,2.3,60189,0.0,1.0
2025-08-13,2.51,2.6701,2.46,2.47,41460,2.51,2.6701,2.46,2.47,41460,0.0,1.0
2025-08-14,2.5756,2.5756,2.55,2.57,2311,2.5756,2.5756,2.55,2.57,2311,0.0,1.0
2025-08-15,2.27,2.64,2.12,2.6259,38104,2.27,2.64,2.12,2.6259,38104,0.0,1.0
2025-08-18,2.5,2.605,2.28,2.28,104011,2.5,2.605,2.28,2.28,104011,0.0,1.0
2025-08-19,2.48,2.6782,2.2964,2.54,104644,2.48,2.6782,2.2964,2.54,104644,0.0,1.0
2025-08-20,2.4,2.6,2.245,2.35,101228,2.4,2.6,2.245,2.35,101228,0.0,1.0
2025-08-21,2.26,2.34,2.26,2.2658,4437,2.26,2.34,2.26,2.2658,4437,0.0,1.0
2025-08-22,2.4,2.4,2.32,2.32,4710,2.4,2.4,2.32,2.32,4710,0.0,1.0
2025-08-25,2.4,2.4,2.3539,2.3539,1715,2.4,2.4,2.3539,2.3539,1715,0.0,1.0
2025-08-26,2.53,2.5572,2.38,2.38,20847,2.53,2.5572,2.38,2.38,20847,0.0,1.0
2025-08-27,2.5,2.6036,2.4133,2.5,33759,2.5,2.6036,2.4133,2.5,33759,0.0,1.0
2025-08-28,2.46,2.55,2.46,2.5,5118,2.46,2.55,2.46,2.5,5118,0.0,1.0
2025-08-29,2.46,2.46,2.46,2.46,439,2.46,2.46,2.46,2.46,439,0.0,1.0
2025-09-02,2.6,2.63,2.49,2.54,17657,2.6,2.63,2.49,2.54,17657,0.0,1.0
2025-09-03,2.5824,2.6,2.5824,2.6,1281,2.5824,2.6,2.5824,2.6,1281,0.0,1.0
2025-09-04,2.5901,2.5901,2.5901,2.5901,1680,2.5901,2.5901,2.5901,2.5901,1680,0.0,1.0
2025-09-05,2.5829,2.6544,2.57,2.57,2837,2.5829,2.6544,2.57,2.57,2837,0.0,1.0
2025-09-08,2.67,2.75,2.57,2.57,42507,2.67,2.75,2.57,2.57,42507,0.0,1.0
2025-09-09,2.779,2.78,2.602,2.64,4986,2.779,2.78,2.602,2.64,4986,0.0,1.0
2025-09-10,2.73,2.79,2.72,2.75,2597,2.73,2.79,2.72,2.75,2597,0.0,1.0
2025-09-11,2.83,2.83,2.7,2.7205,1333387,2.83,2.83,2.7,2.7205,1333387,0.0,1.0
2025-09-12,4.21,4.53,3.3,3.5,11460484,4.21,4.53,3.3,3.5,11460484,0.0,1.0
2025-09-15,3.53,4.09,3.46,4.02,316837,3.53,4.09,3.46,4.02,316837,0.0,1.0
2025-09-16,3.85,3.96,3.35,3.38,191456,3.85,3.96,3.35,3.38,191456,0.0,1.0
2025-09-17,3.06,3.72,2.95,3.6,912214,3.06,3.72,2.95,3.6,912214,0.0,1.0
2025-09-18,3.21,3.6,3.13,3.13,103046,3.21,3.6,3.13,3.13,103046,0.0,1.0
2025-09-19,3.4,3.5682,3.22,3.25,50586,3.4,3.5682,3.22,3.25,50586,0.0,1.0
2025-09-22,3.44,3.65,3.3,3.34,23240,3.44,3.65,3.3,3.34,23240,0.0,1.0
2025-09-23,3.25,3.5399,3.25,3.48,16116,3.25,3.5399,3.25,3.48,16116,0.0,1.0
2025-09-24,3.44,3.5319,3.26,3.26,16920,3.44,3.5319,3.26,3.26,16920,0.0,1.0
2025-09-25,3.53,3.776337,3.265,3.265,52845,3.53,3.776337,3.265,3.265,52845,0.0,1.0
2025-09-26,3.41,3.69,3.34,3.69,31552,3.41,3.69,3.34,3.69,31552,0.0,1.0
2025-09-29,3.46,3.67,3.38,3.4999,31294,3.46,3.67,3.38,3.4999,31294,0.0,1.0
2025-09-30,3.41,3.495,3.37,3.44,12669,3.41,3.495,3.37,3.44,12669,0.0,1.0
2025-10-01,3.43,3.56,3.32,3.49,10053,3.43,3.56,3.32,3.49,10053,0.0,1.0
2025-10-02,3.6,3.66,3.3,3.56,19688,3.6,3.66,3.3,3.56,19688,0.0,1.0
2025-10-03,3.86,3.9,3.49,3.49,79790,3.86,3.9,3.49,3.49,79790,0.0,1.0
2025-10-06,3.7225,3.96,3.6038,3.9,20076,3.7225,3.96,3.6038,3.9,20076,0.0,1.0
2025-10-07,3.77,3.87,3.6007,3.79,11175,3.77,3.87,3.6007,3.79,11175,0.0,1.0
2025-10-08,3.62,3.83,3.61,3.83,24797,3.62,3.83,3.61,3.83,24797,0.0,1.0
2025-10-09,4.1,4.1647,3.62,3.68,56254,4.1,4.1647,3.62,3.68,56254,0.0,1.0
2025-10-10,3.57,4.0957,3.545,3.9,59466,3.57,4.0957,3.545,3.9,59466,0.0,1.0
2025-10-13,3.53,3.71,3.37,3.37,27291,3.53,3.71,3.37,3.37,27291,0.0,1.0
2025-10-14,3.56,3.78,3.54,3.54,5701,3.56,3.78,3.54,3.54,5701,0.0,1.0
2025-10-15,3.7,3.7,3.3937,3.56,18265,3.7,3.7,3.3937,3.56,18265,0.0,1.0
2025-10-16,3.79,3.83,3.6601,3.76,24725,3.79,3.83,3.6601,3.76,24725,0.0,1.0
2025-10-17,3.312,3.76,3.312,3.76,7913,3.312,3.76,3.312,3.76,7913,0.0,1.0
2025-10-20,3.5,3.55,3.35,3.535,10863,3.5,3.55,3.35,3.535,10863,0.0,1.0
2025-10-21,3.64,3.655,3.45,3.45,1997,3.64,3.655,3.45,3.45,1997,0.0,1.0
2025-10-22,3.69,3.76,3.46,3.69,22878,3.69,3.76,3.46,3.69,22878,0.0,1.0
2025-10-23,3.989,4.05,3.65,3.69,42891,3.989,4.05,3.65,3.69,42891,0.0,1.0
2025-10-24,3.8801,3.95,3.74,3.86,11063,3.8801,3.95,3.74,3.86,11063,0.0,1.0
2025-10-27,3.88,3.93,3.68,3.74,2751,3.88,3.93,3.68,3.74,2751,0.0,1.0
2025-10-28,3.82,3.82,3.72,3.72,579,3.82,3.82,3.72,3.72,579,0.0,1.0
2025-10-29,3.67,3.74,3.58,3.74,8992,3.67,3.74,3.58,3.74,8992,0.0,1.0
2025-10-30,3.48,3.7,3.45,3.45,15765,3.48,3.7,3.45,3.45,15765,0.0,1.0
2025-10-31,3.4931,3.7,3.48,3.6238,8997,3.4931,3.7,3.48,3.6238,8997,0.0,1.0
2025-11-03,3.7,3.77,3.4936,3.4936,9438,3.7,3.77,3.4936,3.4936,9438,0.0,1.0
2025-11-04,3.82,3.82,3.56,3.56,6249,3.82,3.82,3.56,3.56,6249,0.0,1.0
2025-11-05,3.6,3.74,3.5101,3.74,5635,3.6,3.74,3.5101,3.74,5635,0.0,1.0
2025-11-06,3.48,3.56,3.48,3.5414,17113,3.48,3.56,3.48,3.5414,17113,0.0,1.0
2025-11-07,3.28,3.46,3.26,3.46,31808,3.28,3.46,3.26,3.46,31808,0.0,1.0
2025-11-10,3.301,3.48,3.28,3.29,7404,3.301,3.48,3.28,3.29,7404,0.0,1.0
2025-11-11,3.28,3.41,3.26,3.2801,20114,3.28,3.41,3.26,3.2801,20114,0.0,1.0
2025-11-12,3.18,3.33,3.0497,3.29,7592,3.18,3.33,3.0497,3.29,7592,0.0,1.0
2025-11-13,3.2,3.29,3.09,3.16,7436,3.2,3.29,3.09,3.16,7436,0.0,1.0
2025-11-14,3.14,3.15,3.075,3.075,8079,3.14,3.15,3.075,3.075,8079,0.0,1.0
2025-11-17,3.0857,3.14,3.07,3.14,2757,3.0857,3.14,3.07,3.14,2757,0.0,1.0
2025-11-18,3.01,3.07,3.01,3.07,1338,3.01,3.07,3.01,3.07,1338,0.0,1.0
2025-11-19,3.1,3.1629,3.06,3.0999,4174,3.1,3.1629,3.06,3.0999,4174,0.0,1.0
2025-11-20,3.1766,3.3036,3.08,3.08,1096,3.1766,3.3036,3.08,3.08,1096,0.0,1.0
2025-11-21,3.32,3.32,3.29,3.3159,1609,3.32,3.32,3.29,3.3159,1609,0.0,1.0
2025-11-24,3.26,3.27,3.26,3.27,2957,3.26,3.27,3.26,3.27,2957,0.0,1.0
2025-11-25,3.47,3.5,3.47,3.5,441,3.47,3.5,3.47,3.5,441,0.0,1.0
2025-11-26,3.37,3.42,3.37,3.42,367,3.37,3.42,3.37,3.42,367,0.0,1.0