date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-10-10,9.716,9.75,9.65,9.65,142760,97.16,97.5,96.5,96.5,14276,0.0,1.0
2018-10-11,9.7,9.7,9.7,9.7,300,97.0,97.0,97.0,97.0,30,0.0,1.0
2018-10-12,9.69,9.69,9.62,9.68,9800,96.9,96.9,96.2,96.8,980,0.0,1.0
2018-10-15,9.77,9.77,9.66,9.66,65800,97.7,97.7,96.6,96.6,6580,0.0,1.0
2018-10-16,9.74,9.76,9.652,9.76,1601,97.4,97.6,96.52,97.6,160.1,0.0,1.0
2018-10-17,9.71,9.71,9.7,9.71,6200,97.1,97.1,97.0,97.1,620,0.0,1.0
2018-10-18,9.68,9.68,9.68,9.68,100,96.8,96.8,96.8,96.8,10,0.0,1.0
2018-10-19,9.68,9.68,9.68,9.68,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2018-10-22,9.68,9.68,9.68,9.68,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2018-10-23,9.78,9.78,9.66,9.68,53876,97.8,97.8,96.6,96.8,5387.6,0.0,1.0
2018-10-24,9.77,9.77,9.77,9.77,500,97.7,97.7,97.7,97.7,50,0.0,1.0
2018-10-25,9.77,9.77,9.77,9.77,400,97.7,97.7,97.7,97.7,40,0.0,1.0
2018-10-26,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2018-10-29,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2018-10-30,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2018-10-31,9.77,9.77,9.77,9.77,0,97.7,97.7,97.7,97.7,0,0.0,1.0
2018-11-01,9.77,9.77,9.65,9.75,10100,97.7,97.7,96.5,97.5,1010,0.0,1.0
2018-11-02,9.75,9.75,9.75,9.75,300,97.5,97.5,97.5,97.5,30,0.0,1.0
2018-11-05,9.75,9.75,9.75,9.75,300,97.5,97.5,97.5,97.5,30,0.0,1.0
2018-11-06,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
2018-11-07,9.84,9.87,9.77,9.77,154700,98.4,98.7,97.7,97.7,15470,0.0,1.0
2018-11-08,9.85,9.85,9.8,9.8,2000,98.5,98.5,98.0,98.0,200,0.0,1.0
2018-11-09,9.83,9.84,9.83,9.84,16400,98.3,98.4,98.3,98.4,1640,0.0,1.0
2018-11-12,9.84,9.85,9.82,9.82,137650,98.4,98.5,98.2,98.2,13765,0.0,1.0
2018-11-13,9.89,9.89,9.84,9.84,114500,98.9,98.9,98.4,98.4,11450,0.0,1.0
2018-11-14,9.92,9.95,9.85,9.85,3800,99.2,99.5,98.5,98.5,380,0.0,1.0
2018-11-15,9.91,9.91,9.89,9.89,1200,99.1,99.1,98.9,98.9,120,0.0,1.0
2018-11-16,9.9,9.91,9.9,9.91,400,99.0,99.1,99.0,99.1,40,0.0,1.0
2018-11-19,9.87,9.87,9.87,9.87,103,98.7,98.7,98.7,98.7,10.3,0.0,1.0
2018-11-20,9.87,9.9,9.72,9.9,395114,98.7,99.0,97.2,99.0,39511.4,0.0,1.0
2018-11-21,9.85,9.94,9.85,9.94,300,98.5,99.4,98.5,99.4,30,0.0,1.0
2018-11-26,9.84,9.87,9.84,9.87,460,98.4,98.7,98.4,98.7,46,0.0,1.0
2018-11-27,9.86,9.86,9.8,9.8,1200,98.6,98.6,98.0,98.0,120,0.0,1.0
2018-11-28,9.86,9.86,9.86,9.86,200,98.6,98.6,98.6,98.6,20,0.0,1.0
2018-11-29,9.85,9.85,9.83,9.84,2000,98.5,98.5,98.3,98.4,200,0.0,1.0
2018-11-30,9.85,9.85,9.83,9.83,51500,98.5,98.5,98.3,98.3,5150,0.0,1.0
2018-12-03,9.86,9.91,9.82,9.82,300,98.6,99.1,98.2,98.2,30,0.0,1.0
2018-12-04,9.9,9.9,9.87,9.87,6100,99.0,99.0,98.7,98.7,610,0.0,1.0
2018-12-06,9.89,9.9,9.88,9.9,115000,98.9,99.0,98.8,99.0,11500,0.0,1.0
2018-12-07,9.88,9.89,9.88,9.89,401,98.8,98.9,98.8,98.9,40.1,0.0,1.0
2018-12-10,9.89,9.92,9.8,9.88,7501,98.9,99.2,98.0,98.8,750.1,0.0,1.0
2018-12-11,9.91,9.95,9.9,9.95,44603,99.1,99.5,99.0,99.5,4460.3,0.0,1.0
2018-12-12,9.89,9.9,9.89,9.9,251,98.9,99.0,98.9,99.0,25.1,0.0,1.0
2018-12-13,9.89,9.9,9.85,9.85,48377,98.9,99.0,98.5,98.5,4837.7,0.0,1.0
2018-12-14,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2018-12-17,9.87,9.87,9.85,9.85,1500,98.7,98.7,98.5,98.5,150,0.0,1.0
2018-12-18,9.87,9.87,9.87,9.87,2538,98.7,98.7,98.7,98.7,253.8,0.0,1.0
2018-12-20,9.87,9.87,9.86,9.86,200,98.7,98.7,98.6,98.6,20,0.0,1.0
2018-12-21,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2018-12-24,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2018-12-26,9.87,9.87,9.87,9.87,3,98.7,98.7,98.7,98.7,0.3,0.0,1.0
2018-12-27,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2018-12-28,9.88,9.88,9.84,9.84,1100,98.8,98.8,98.4,98.4,110,0.0,1.0
2019-01-03,9.88,9.88,9.88,9.88,0,98.8,98.8,98.8,98.8,0,0.0,1.0
2019-01-04,9.88,9.88,9.88,9.88,0,98.8,98.8,98.8,98.8,0,0.0,1.0
2019-01-07,9.88,9.88,9.88,9.88,0,98.8,98.8,98.8,98.8,0,0.0,1.0
2019-01-08,9.85,9.9,9.8,9.8,400,98.5,99.0,98.0,98.0,40,0.0,1.0
2019-01-09,9.87,9.89,9.86,9.89,427400,98.7,98.9,98.6,98.9,42740,0.0,1.0
2019-01-10,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2019-01-11,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2019-01-14,9.87,9.87,9.87,9.87,0,98.7,98.7,98.7,98.7,0,0.0,1.0
2019-01-15,9.86,9.86,9.86,9.86,100,98.6,98.6,98.6,98.6,10,0.0,1.0
2019-01-16,9.91,9.91,9.89,9.89,311400,99.1,99.1,98.9,98.9,31140,0.0,1.0
2019-01-17,9.9,9.9,9.89,9.9,75025,99.0,99.0,98.9,99.0,7502.5,0.0,1.0
2019-01-18,9.9,9.9,9.9,9.9,0,99.0,99.0,99.0,99.0,0,0.0,1.0
2019-01-22,9.92,9.94,9.89,9.89,173419,99.2,99.4,98.9,98.9,17341.9,0.0,1.0
2019-01-23,9.93,9.93,9.93,9.93,96312,99.3,99.3,99.3,99.3,9631.2,0.0,1.0
2019-01-24,9.947,9.95,9.93,9.93,179800,99.47,99.5,99.3,99.3,17980,0.0,1.0
2019-01-25,9.95,9.95,9.93,9.95,123630,99.5,99.5,99.3,99.5,12363,0.0,1.0
2019-01-28,9.95,9.96,9.92,9.95,658435,99.5,99.6,99.2,99.5,65843.5,0.0,1.0
2019-01-29,10.0,10.27,9.9697,9.9697,14291,100.0,102.7,99.697,99.697,1429.1,0.0,1.0
2019-01-30,9.96,9.96,9.96,9.96,11200,99.6,99.6,99.6,99.6,1120,0.0,1.0
2019-01-31,9.94,9.94,9.94,9.94,3000,99.4,99.4,99.4,99.4,300,0.0,1.0
2019-02-01,9.94,9.94,9.94,9.94,143,99.4,99.4,99.4,99.4,14.3,0.0,1.0
2019-02-04,9.943,9.97,9.943,9.97,551,99.43,99.7,99.43,99.7,55.1,0.0,1.0
2019-02-05,9.93,9.93,9.93,9.93,350,99.3,99.3,99.3,99.3,35,0.0,1.0
2019-02-06,9.95,9.99,9.95,9.971,78900,99.5,99.9,99.5,99.71,7890,0.0,1.0
2019-02-07,9.99,9.99,9.99,9.99,3502,99.9,99.9,99.9,99.9,350.2,0.0,1.0
2019-02-08,9.99,9.99,9.99,9.99,3499,99.9,99.9,99.9,99.9,349.9,0.0,1.0
2019-02-11,10.0,10.0,10.0,10.0,1001,100.0,100.0,100.0,100.0,100.1,0.0,1.0
2019-02-12,9.99,9.99,9.99,9.99,200,99.9,99.9,99.9,99.9,20,0.0,1.0
2019-02-13,9.99,9.99,9.95,9.99,1759,99.9,99.9,99.5,99.9,175.9,0.0,1.0
2019-02-14,9.99,9.99,9.99,9.99,90952,99.9,99.9,99.9,99.9,9095.2,0.0,1.0
2019-02-15,9.99,9.99,9.99,9.99,0,99.9,99.9,99.9,99.9,0,0.0,1.0
2019-02-19,9.9899,9.9899,9.9899,9.9899,2150,99.899,99.899,99.899,99.899,215,0.0,1.0
2019-02-20,9.98,9.98,9.98,9.98,13356,99.8,99.8,99.8,99.8,1335.6,0.0,1.0
2019-02-26,9.98,9.98,9.98,9.98,0,99.8,99.8,99.8,99.8,0,0.0,1.0
2019-02-27,9.98,9.98,9.98,9.98,0,99.8,99.8,99.8,99.8,0,0.0,1.0
2019-02-28,9.98,9.98,9.98,9.98,0,99.8,99.8,99.8,99.8,0,0.0,1.0
2019-03-01,9.98,9.98,9.98,9.98,0,99.8,99.8,99.8,99.8,0,0.0,1.0
2019-03-04,9.99,9.99,9.99,9.99,63232,99.9,99.9,99.9,99.9,6323.2,0.0,1.0
2019-03-05,9.99,9.99,9.99,9.99,614208,99.9,99.9,99.9,99.9,61420.8,0.0,1.0
2019-03-06,10.03,10.1,10.0,10.1,436150,100.3,101.0,100.0,101.0,43615,0.0,1.0
2019-03-07,10.02,10.04,10.02,10.02,9380,100.2,100.4,100.2,100.2,938,0.0,1.0
2019-03-08,10.08,10.08,10.08,10.08,1000,100.8,100.8,100.8,100.8,100,0.0,1.0
2019-03-11,10.06,10.06,10.06,10.06,300,100.6,100.6,100.6,100.6,30,0.0,1.0
2019-03-12,10.06,10.06,10.06,10.06,0,100.6,100.6,100.6,100.6,0,0.0,1.0
2019-03-13,10.06,10.06,10.06,10.06,6,100.6,100.6,100.6,100.6,0.6,0.0,1.0
2019-03-14,10.1,10.1,10.06,10.06,500,101.0,101.0,100.6,100.6,50,0.0,1.0
2019-03-15,10.05,10.05,10.05,10.05,100,100.5,100.5,100.5,100.5,10,0.0,1.0
2019-03-18,10.05,10.05,10.0107,10.0107,25400,100.5,100.5,100.107,100.107,2540,0.0,1.0
2019-03-19,10.08,10.08,10.0101,10.0101,1375,100.8,100.8,100.101,100.101,137.5,0.0,1.0
2019-03-20,10.04,10.06,10.04,10.06,27357,100.4,100.6,100.4,100.6,2735.7,0.0,1.0
2019-03-21,10.04,10.05,10.03,10.04,80362,100.4,100.5,100.3,100.4,8036.2,0.0,1.0
2019-03-22,10.04,10.04,10.04,10.04,259,100.4,100.4,100.4,100.4,25.9,0.0,1.0
2019-03-25,10.05,10.05,10.05,10.05,2200,100.5,100.5,100.5,100.5,220,0.0,1.0
2019-03-26,10.07,10.07,9.9,9.9,316870,100.7,100.7,99.0,99.0,31687,0.0,1.0
2019-03-27,10.07,10.07,10.07,10.07,0,100.7,100.7,100.7,100.7,0,0.0,1.0
2019-03-28,10.07,10.07,10.07,10.07,40,100.7,100.7,100.7,100.7,4,0.0,1.0
2019-03-29,10.08,10.08,10.05,10.07,63323,100.8,100.8,100.5,100.7,6332.3,0.0,1.0
2019-04-01,10.08,10.08,10.04,10.05,122467,100.8,100.8,100.4,100.5,12246.7,0.0,1.0
2019-04-02,10.07,10.08,10.07,10.07,122772,100.7,100.8,100.7,100.7,12277.2,0.0,1.0
2019-04-03,10.09,10.09,10.08,10.08,145850,100.9,100.9,100.8,100.8,14585,0.0,1.0
2019-04-04,10.08,10.08,10.08,10.08,100,100.8,100.8,100.8,100.8,10,0.0,1.0
2019-04-05,10.08,10.08,10.08,10.08,1000,100.8,100.8,100.8,100.8,100,0.0,1.0
2019-04-08,10.1,10.1,10.08,10.08,55754,101.0,101.0,100.8,100.8,5575.4,0.0,1.0
2019-04-09,10.08,10.1,10.08,10.1,203062,100.8,101.0,100.8,101.0,20306.2,0.0,1.0
2019-04-10,10.09,10.09,10.08,10.08,100747,100.9,100.9,100.8,100.8,10074.7,0.0,1.0
2019-04-11,10.08,10.1,10.08,10.1,500,100.8,101.0,100.8,101.0,50,0.0,1.0
2019-04-12,10.08,10.08,10.08,10.08,150000,100.8,100.8,100.8,100.8,15000,0.0,1.0
2019-04-15,10.08,10.08,10.08,10.08,1300,100.8,100.8,100.8,100.8,130,0.0,1.0
2019-04-16,10.1,10.1,10.1,10.1,151,101.0,101.0,101.0,101.0,15.1,0.0,1.0
2019-04-17,10.08,10.08,10.06,10.06,8450,100.8,100.8,100.6,100.6,845,0.0,1.0
2019-04-18,10.08,10.08,10.08,10.08,2,100.8,100.8,100.8,100.8,0.2,0.0,1.0
2019-04-22,10.14,10.15,10.08,10.14,5202,101.4,101.5,100.8,101.4,520.2,0.0,1.0
2019-04-23,10.14,10.14,10.11,10.11,4200,101.4,101.4,101.1,101.1,420,0.0,1.0
2019-04-24,10.15,10.15,10.1,10.115,51500,101.5,101.5,101.0,101.15,5150,0.0,1.0
2019-04-25,10.11,10.11,10.11,10.11,1400,101.1,101.1,101.1,101.1,140,0.0,1.0
2019-04-26,10.145,10.145,10.145,10.145,300,101.45,101.45,101.45,101.45,30,0.0,1.0
2019-04-29,10.145,10.145,10.145,10.145,0,101.45,101.45,101.45,101.45,0,0.0,1.0
2019-04-30,10.145,10.145,10.145,10.145,0,101.45,101.45,101.45,101.45,0,0.0,1.0
2019-05-01,10.15,10.15,10.1,10.1,1225,101.5,101.5,101.0,101.0,122.5,0.0,1.0
2019-05-02,10.15,10.15,10.15,10.15,0,101.5,101.5,101.5,101.5,0,0.0,1.0
2019-05-03,10.15,10.15,10.15,10.15,0,101.5,101.5,101.5,101.5,0,0.0,1.0
2019-05-06,10.15,10.15,10.12,10.12,6500,101.5,101.5,101.2,101.2,650,0.0,1.0
2019-05-07,10.15,10.15,10.15,10.15,0,101.5,101.5,101.5,101.5,0,0.0,1.0
2019-05-08,10.15,10.15,10.15,10.15,0,101.5,101.5,101.5,101.5,0,0.0,1.0
2019-05-09,10.15,10.15,10.15,10.15,15000,101.5,101.5,101.5,101.5,1500,0.0,1.0
2019-05-10,10.139,10.14,10.139,10.14,1200,101.39,101.4,101.39,101.4,120,0.0,1.0
2019-05-13,10.15,10.15,10.09,10.09,625,101.5,101.5,100.9,100.9,62.5,0.0,1.0
2019-05-14,10.12,10.12,10.1,10.1,8190,101.2,101.2,101.0,101.0,819,0.0,1.0
2019-05-15,10.09,10.11,10.09,10.11,300,100.9,101.1,100.9,101.1,30,0.0,1.0
2019-05-16,10.1,10.1,10.1,10.1,200,101.0,101.0,101.0,101.0,20,0.0,1.0
2019-05-17,10.1,10.1,10.1,10.1,0,101.0,101.0,101.0,101.0,0,0.0,1.0
2019-05-20,10.1,10.1,10.1,10.1,0,101.0,101.0,101.0,101.0,0,0.0,1.0
2019-05-21,10.11,10.11,10.11,10.11,435,101.1,101.1,101.1,101.1,43.5,0.0,1.0
2019-05-22,10.11,10.11,10.11,10.11,700,101.1,101.1,101.1,101.1,70,0.0,1.0
2019-05-23,10.117,10.14,10.11,10.11,1500,101.17,101.4,101.1,101.1,150,0.0,1.0
2019-05-24,10.117,10.117,10.117,10.117,0,101.17,101.17,101.17,101.17,0,0.0,1.0
2019-05-28,10.117,10.117,10.117,10.117,0,101.17,101.17,101.17,101.17,0,0.0,1.0
2019-05-29,10.117,10.117,10.117,10.117,0,101.17,101.17,101.17,101.17,0,0.0,1.0
2019-05-30,10.11,10.11,10.11,10.11,300,101.1,101.1,101.1,101.1,30,0.0,1.0
2019-05-31,10.11,10.11,10.11,10.11,0,101.1,101.1,101.1,101.1,0,0.0,1.0
2019-06-03,10.12,10.135,10.12,10.13,5600,101.2,101.35,101.2,101.3,560,0.0,1.0
2019-06-04,10.12,10.12,10.12,10.12,50000,101.2,101.2,101.2,101.2,5000,0.0,1.0
2019-06-05,10.11,10.11,10.11,10.11,3000,101.1,101.1,101.1,101.1,300,0.0,1.0
2019-06-06,10.13,10.13,10.13,10.13,1450,101.3,101.3,101.3,101.3,145,0.0,1.0
2019-06-07,10.1485,10.15,10.14,10.15,8100,101.485,101.5,101.4,101.5,810,0.0,1.0
2019-06-10,10.1485,10.1485,10.1485,10.1485,22,101.485,101.485,101.485,101.485,2.2,0.0,1.0
2019-06-11,10.14,10.14,10.14,10.14,115,101.4,101.4,101.4,101.4,11.5,0.0,1.0
2019-06-12,10.14,10.14,10.14,10.14,34034,101.4,101.4,101.4,101.4,3403.4,0.0,1.0
2019-06-13,10.16,10.16,10.15,10.15,194400,101.6,101.6,101.5,101.5,19440,0.0,1.0
2019-06-14,10.16,10.16,10.15,10.15,15080,101.6,101.6,101.5,101.5,1508,0.0,1.0
2019-06-17,10.16,10.16,10.16,10.16,0,101.6,101.6,101.6,101.6,0,0.0,1.0
2019-06-18,10.17,10.19,10.16,10.17,306745,101.7,101.9,101.6,101.7,30674.5,0.0,1.0
2019-06-21,10.17,10.17,10.17,10.17,0,101.7,101.7,101.7,101.7,0,0.0,1.0
2019-06-24,10.168,10.168,10.168,10.168,200,101.68,101.68,101.68,101.68,20,0.0,1.0
2019-06-25,10.165,10.165,10.16,10.16,902306,101.65,101.65,101.6,101.6,90230.6,0.0,1.0
2019-06-26,10.165,10.165,10.165,10.165,0,101.65,101.65,101.65,101.65,0,0.0,1.0
2019-06-27,10.18,10.2,10.17,10.17,401894,101.8,102.0,101.7,101.7,40189.4,0.0,1.0
2019-06-28,10.18,10.18,10.18,10.18,4,101.8,101.8,101.8,101.8,0.4,0.0,1.0
2019-07-01,10.18,10.18,10.18,10.18,1000,101.8,101.8,101.8,101.8,100,0.0,1.0
2019-07-02,10.18,10.18,10.18,10.18,1225,101.8,101.8,101.8,101.8,122.5,0.0,1.0
2019-07-03,10.18,10.18,10.18,10.18,400,101.8,101.8,101.8,101.8,40,0.0,1.0
2019-07-05,10.19,10.19,10.17,10.17,628394,101.9,101.9,101.7,101.7,62839.4,0.0,1.0
2019-07-08,10.2,10.2,10.18,10.18,146800,102.0,102.0,101.8,101.8,14680,0.0,1.0
2019-07-09,10.2,10.2,10.17,10.19,4200,102.0,102.0,101.7,101.9,420,0.0,1.0
2019-07-10,10.2,10.2,10.17,10.17,692700,102.0,102.0,101.7,101.7,69270,0.0,1.0
2019-07-11,10.2,10.2,10.2,10.2,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2019-07-12,10.2,10.2,10.2,10.2,500,102.0,102.0,102.0,102.0,50,0.0,1.0
2019-07-15,10.2,10.2,10.2,10.2,404,102.0,102.0,102.0,102.0,40.4,0.0,1.0
2019-07-16,10.2,10.2,10.18,10.18,131065,102.0,102.0,101.8,101.8,13106.5,0.0,1.0
2019-07-17,10.24,10.25,10.19,10.2,386100,102.4,102.5,101.9,102.0,38610,0.0,1.0
2019-07-18,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-07-19,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-07-22,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-07-23,10.24,10.24,10.24,10.24,44,102.4,102.4,102.4,102.4,4.4,0.0,1.0
2019-07-24,10.24,10.24,10.2,10.2,54200,102.4,102.4,102.0,102.0,5420,0.0,1.0
2019-07-25,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-07-26,10.25,10.25,10.21,10.21,1244,102.5,102.5,102.1,102.1,124.4,0.0,1.0
2019-07-29,10.25,10.25,10.23,10.24,5500,102.5,102.5,102.3,102.4,550,0.0,1.0
2019-07-30,10.25,10.25,10.23,10.24,5500,102.5,102.5,102.3,102.4,550,0.0,1.0
2019-07-31,10.22,10.22,10.22,10.22,100000,102.2,102.2,102.2,102.2,10000,0.0,1.0
2019-08-01,10.25,10.25,10.25,10.25,1000,102.5,102.5,102.5,102.5,100,0.0,1.0
2019-08-02,10.25,10.25,10.23,10.23,800,102.5,102.5,102.3,102.3,80,0.0,1.0
2019-08-05,10.25,10.25,10.22,10.22,1100,102.5,102.5,102.2,102.2,110,0.0,1.0
2019-08-06,10.23,10.23,10.215,10.22,1175,102.3,102.3,102.15,102.2,117.5,0.0,1.0
2019-08-07,10.24,10.24,10.24,10.24,2000,102.4,102.4,102.4,102.4,200,0.0,1.0
2019-08-08,10.25,10.25,10.2,10.23,2220,102.5,102.5,102.0,102.3,222,0.0,1.0
2019-08-09,10.25,10.25,10.2,10.23,2200,102.5,102.5,102.0,102.3,220,0.0,1.0
2019-08-12,10.25,10.25,10.2,10.23,2200,102.5,102.5,102.0,102.3,220,0.0,1.0
2019-08-13,10.22,10.24,10.21,10.22,20936,102.2,102.4,102.1,102.2,2093.6,0.0,1.0
2019-08-14,10.24,10.24,10.21,10.21,6700,102.4,102.4,102.1,102.1,670,0.0,1.0
2019-08-15,10.24,10.24,10.21,10.21,6700,102.4,102.4,102.1,102.1,670,0.0,1.0
2019-08-19,10.25,10.25,10.215,10.215,267175,102.5,102.5,102.15,102.15,26717.5,0.0,1.0
2019-08-20,10.24,10.27,10.24,10.25,397120,102.4,102.7,102.4,102.5,39712,0.0,1.0
2019-08-21,10.23,10.24,10.23,10.24,1064,102.3,102.4,102.3,102.4,106.4,0.0,1.0
2019-08-22,10.242,10.26,10.2,10.2,55426,102.42,102.6,102.0,102.0,5542.6,0.0,1.0
2019-08-23,10.23,10.23,10.23,10.23,5100,102.3,102.3,102.3,102.3,510,0.0,1.0
2019-08-26,10.24,10.24,10.24,10.24,500,102.4,102.4,102.4,102.4,50,0.0,1.0
2019-08-27,10.241,10.241,10.241,10.241,126,102.41,102.41,102.41,102.41,12.6,0.0,1.0
2019-08-28,10.241,10.241,10.241,10.241,0,102.41,102.41,102.41,102.41,0,0.0,1.0
2019-08-29,10.241,10.241,10.241,10.241,0,102.41,102.41,102.41,102.41,0,0.0,1.0
2019-08-30,10.241,10.241,10.241,10.241,0,102.41,102.41,102.41,102.41,0,0.0,1.0
2019-09-03,10.241,10.241,10.241,10.241,0,102.41,102.41,102.41,102.41,0,0.0,1.0
2019-09-04,10.23,10.23,10.23,10.23,200,102.3,102.3,102.3,102.3,20,0.0,1.0
2019-09-05,10.23,10.23,10.23,10.23,0,102.3,102.3,102.3,102.3,0,0.0,1.0
2019-09-06,10.25,10.25,10.24,10.24,3600,102.5,102.5,102.4,102.4,360,0.0,1.0
2019-09-09,10.26,10.26,10.23,10.23,4544,102.6,102.6,102.3,102.3,454.4,0.0,1.0
2019-09-10,10.26,10.26,10.26,10.26,0,102.6,102.6,102.6,102.6,0,0.0,1.0
2019-09-11,10.23,10.23,10.23,10.23,53000,102.3,102.3,102.3,102.3,5300,0.0,1.0
2019-09-12,10.23,10.23,10.23,10.23,1,102.3,102.3,102.3,102.3,0.1,0.0,1.0
2019-09-13,10.23,10.23,10.23,10.23,0,102.3,102.3,102.3,102.3,0,0.0,1.0
2019-09-16,10.24,10.24,10.24,10.24,1000,102.4,102.4,102.4,102.4,100,0.0,1.0
2019-09-17,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-09-18,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-09-19,10.24,10.24,10.24,10.24,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2019-09-20,10.247,10.247,10.247,10.247,300,102.47,102.47,102.47,102.47,30,0.0,1.0
2019-09-23,10.247,10.247,10.247,10.247,0,102.47,102.47,102.47,102.47,0,0.0,1.0
2019-09-24,10.26,10.26,10.26,10.26,108680,102.6,102.6,102.6,102.6,10868,0.0,1.0
2019-09-25,10.29,10.29,10.29,10.29,150,102.9,102.9,102.9,102.9,15,0.0,1.0
2019-09-26,10.281,10.281,10.281,10.281,100,102.81,102.81,102.81,102.81,10,0.0,1.0
2019-09-27,10.281,10.281,10.281,10.281,0,102.81,102.81,102.81,102.81,0,0.0,1.0
2019-09-30,10.281,10.281,10.281,10.281,0,102.81,102.81,102.81,102.81,0,0.0,1.0
2019-10-01,10.281,10.281,10.281,10.281,0,102.81,102.81,102.81,102.81,0,0.0,1.0
2019-10-02,10.3,10.3,10.18,10.26,1510,103.0,103.0,101.8,102.6,151,0.0,1.0
2019-10-03,10.3,10.3,10.25,10.3,3302,103.0,103.0,102.5,103.0,330.2,0.0,1.0
2019-10-04,10.3,10.3,10.3,10.3,200,103.0,103.0,103.0,103.0,20,0.0,1.0
2019-10-07,10.3,10.3,10.26,10.26,7600,103.0,103.0,102.6,102.6,760,0.0,1.0
2019-10-08,10.3,10.3,10.3,10.3,0,103.0,103.0,103.0,103.0,0,0.0,1.0
2019-10-09,10.3,10.3,10.3,10.3,0,103.0,103.0,103.0,103.0,0,0.0,1.0
2019-10-10,10.3,10.3,10.3,10.3,0,103.0,103.0,103.0,103.0,0,0.0,1.0
2019-10-11,10.3,10.3,10.3,10.3,0,103.0,103.0,103.0,103.0,0,0.0,1.0
2019-10-14,10.3,10.3,10.3,10.3,0,103.0,103.0,103.0,103.0,0,0.0,1.0
2019-10-15,10.3,10.3,10.3,10.3,100,103.0,103.0,103.0,103.0,10,0.0,1.0
2019-10-16,10.29,10.3,10.25,10.25,597625,102.9,103.0,102.5,102.5,59762.5,0.0,1.0
2019-10-17,10.28,10.28,10.28,10.28,4300,102.8,102.8,102.8,102.8,430,0.0,1.0
2019-10-18,10.29,10.29,10.29,10.29,1100,102.9,102.9,102.9,102.9,110,0.0,1.0
2019-10-21,10.32,10.32,10.32,10.32,300030,103.2,103.2,103.2,103.2,30003,0.0,1.0
2019-10-22,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-10-23,10.32,10.32,10.32,10.32,10,103.2,103.2,103.2,103.2,1,0.0,1.0
2019-10-24,10.3,10.3,10.253,10.253,1995,103.0,103.0,102.53,102.53,199.5,0.0,1.0
2019-10-25,10.32,10.32,10.27,10.27,2400,103.2,103.2,102.7,102.7,240,0.0,1.0
2019-10-28,10.32,10.32,10.32,10.32,40,103.2,103.2,103.2,103.2,4,0.0,1.0
2019-10-29,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-10-30,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-10-31,10.32,10.32,10.25,10.25,2000,103.2,103.2,102.5,102.5,200,0.0,1.0
2019-11-01,10.3,10.32,10.3,10.32,252168,103.0,103.2,103.0,103.2,25216.8,0.0,1.0
2019-11-04,10.3,10.312,10.3,10.3,86515,103.0,103.12,103.0,103.0,8651.5,0.0,1.0
2019-11-05,10.29,10.3,10.29,10.3,50375,102.9,103.0,102.9,103.0,5037.5,0.0,1.0
2019-11-06,10.32,10.32,10.28,10.28,60371,103.2,103.2,102.8,102.8,6037.1,0.0,1.0
2019-11-07,10.31,10.32,10.31,10.32,4243,103.1,103.2,103.1,103.2,424.3,0.0,1.0
2019-11-08,10.31,10.31,10.31,10.31,3,103.1,103.1,103.1,103.1,0.3,0.0,1.0
2019-11-11,10.31,10.31,10.3,10.3,25103,103.1,103.1,103.0,103.0,2510.3,0.0,1.0
2019-11-12,10.31,10.31,10.29,10.29,27732,103.1,103.1,102.9,102.9,2773.2,0.0,1.0
2019-11-13,10.33,10.33,10.271,10.271,2104,103.3,103.3,102.71,102.71,210.4,0.0,1.0
2019-11-14,10.32,10.321,10.32,10.321,500,103.2,103.21,103.2,103.21,50,0.0,1.0
2019-11-15,10.31,10.31,10.297,10.31,1004,103.1,103.1,102.97,103.1,100.4,0.0,1.0
2019-11-18,10.31,10.31,10.31,10.31,17,103.1,103.1,103.1,103.1,1.7,0.0,1.0
2019-11-19,10.31,10.31,10.31,10.31,91,103.1,103.1,103.1,103.1,9.1,0.0,1.0
2019-11-20,10.3,10.3,10.3,10.3,902,103.0,103.0,103.0,103.0,90.2,0.0,1.0
2019-11-21,10.3,10.3,10.3,10.3,207459,103.0,103.0,103.0,103.0,20745.9,0.0,1.0
2019-11-22,10.3,10.3,10.3,10.3,105,103.0,103.0,103.0,103.0,10.5,0.0,1.0
2019-11-25,10.3,10.3,10.3,10.3,54630,103.0,103.0,103.0,103.0,5463,0.0,1.0
2019-11-26,10.3,10.3,10.3,10.3,140916,103.0,103.0,103.0,103.0,14091.6,0.0,1.0
2019-11-27,10.3,10.3,10.285,10.285,21836,103.0,103.0,102.85,102.85,2183.6,0.0,1.0
2019-11-29,10.3,10.3,10.3,10.3,1925,103.0,103.0,103.0,103.0,192.5,0.0,1.0
2019-12-02,10.3,10.3,10.3,10.3,4245,103.0,103.0,103.0,103.0,424.5,0.0,1.0
2019-12-03,10.295,10.295,10.295,10.295,111,102.95,102.95,102.95,102.95,11.1,0.0,1.0
2019-12-04,10.295,10.295,10.295,10.295,0,102.95,102.95,102.95,102.95,0,0.0,1.0
2019-12-05,10.295,10.295,10.295,10.295,0,102.95,102.95,102.95,102.95,0,0.0,1.0
2019-12-06,10.32,10.35,10.315,10.33,2314,103.2,103.5,103.15,103.3,231.4,0.0,1.0
2019-12-09,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-12-10,10.32,10.32,10.32,10.32,10,103.2,103.2,103.2,103.2,1,0.0,1.0
2019-12-11,10.32,10.32,10.32,10.32,16,103.2,103.2,103.2,103.2,1.6,0.0,1.0
2019-12-12,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-12-13,10.32,10.32,10.32,10.32,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2019-12-16,10.34,10.35,10.34,10.35,4317,103.4,103.5,103.4,103.5,431.7,0.0,1.0
2019-12-17,10.35,10.35,10.34,10.34,4001,103.5,103.5,103.4,103.4,400.1,0.0,1.0
2019-12-18,10.35,10.35,10.35,10.35,6524,103.5,103.5,103.5,103.5,652.4,0.0,1.0
2019-12-19,10.35,10.35,10.35,10.35,4,103.5,103.5,103.5,103.5,0.4,0.0,1.0
2019-12-20,10.35,10.35,10.35,10.35,2,103.5,103.5,103.5,103.5,0.2,0.0,1.0
2019-12-23,10.35,10.35,10.35,10.35,6,103.5,103.5,103.5,103.5,0.6,0.0,1.0
2019-12-24,10.35,10.35,10.35,10.35,22,103.5,103.5,103.5,103.5,2.2,0.0,1.0
2019-12-26,10.35,10.35,10.35,10.35,0,103.5,103.5,103.5,103.5,0,0.0,1.0
2019-12-27,10.333,10.333,10.333,10.333,238,103.33,103.33,103.33,103.33,23.8,0.0,1.0
2019-12-30,10.333,10.333,10.333,10.333,2,103.33,103.33,103.33,103.33,0.2,0.0,1.0
2019-12-31,10.333,10.333,10.333,10.333,13,103.33,103.33,103.33,103.33,1.3,0.0,1.0
2020-01-02,10.36,10.36,10.35,10.35,60996,103.6,103.6,103.5,103.5,6099.6,0.0,1.0
2020-01-03,10.36,10.36,10.36,10.36,209,103.6,103.6,103.6,103.6,20.9,0.0,1.0
2020-01-06,10.36,10.36,10.36,10.36,2,103.6,103.6,103.6,103.6,0.2,0.0,1.0
2020-01-07,10.35,10.37,10.35,10.37,6426,103.5,103.7,103.5,103.7,642.6,0.0,1.0
2020-01-08,10.36,10.36,10.34,10.34,20767,103.6,103.6,103.4,103.4,2076.7,0.0,1.0
2020-01-09,10.36,10.36,10.36,10.36,191191,103.6,103.6,103.6,103.6,19119.1,0.0,1.0
2020-01-10,10.36,10.36,10.36,10.36,2,103.6,103.6,103.6,103.6,0.2,0.0,1.0
2020-01-13,10.37,10.37,10.37,10.37,263,103.7,103.7,103.7,103.7,26.3,0.0,1.0
2020-01-14,10.36,10.42,10.35,10.41,3828892,103.6,104.2,103.5,104.1,382889.2,0.0,1.0
2020-01-15,10.36,10.37,10.36,10.36,213091,103.6,103.7,103.6,103.6,21309.1,0.0,1.0
2020-01-16,10.38,10.38,10.3,10.3,447273,103.8,103.8,103.0,103.0,44727.3,0.0,1.0
2020-01-17,10.37,10.38,10.36,10.37,12913,103.7,103.8,103.6,103.7,1291.3,0.0,1.0
2020-01-21,10.35,10.39,10.35,10.39,16497,103.5,103.9,103.5,103.9,1649.7,0.0,1.0
2020-01-22,10.35,10.39,10.35,10.35,105553,103.5,103.9,103.5,103.5,10555.3,0.0,1.0
2020-01-23,10.35,10.37,10.35,10.37,1150505,103.5,103.7,103.5,103.7,115050.5,0.0,1.0
2020-01-24,10.36,10.37,10.36,10.36,200642,103.6,103.7,103.6,103.6,20064.2,0.0,1.0
2020-01-27,10.36,10.37,10.35,10.35,426203,103.6,103.7,103.5,103.5,42620.3,0.0,1.0
2020-01-28,10.36,10.36,10.36,10.36,166809,103.6,103.6,103.6,103.6,16680.9,0.0,1.0
2020-01-29,10.37,10.378,10.36,10.36,133439,103.7,103.78,103.6,103.6,13343.9,0.0,1.0
2020-01-30,10.37,10.4,10.35,10.36,173787,103.7,104.0,103.5,103.6,17378.7,0.0,1.0
2020-01-31,10.36,10.4,10.36,10.36,427600,103.6,104.0,103.6,103.6,42760,0.0,1.0
2020-02-03,10.36,10.36,10.29,10.29,485046,103.6,103.6,102.9,102.9,48504.6,0.0,1.0
2020-02-04,10.36,10.36,10.36,10.36,1061,103.6,103.6,103.6,103.6,106.1,0.0,1.0
2020-02-05,10.29,10.29,10.29,10.29,332,102.9,102.9,102.9,102.9,33.2,0.0,1.0
2020-02-06,10.29,10.29,10.29,10.29,300,102.9,102.9,102.9,102.9,30,0.0,1.0
2020-02-07,10.29,10.29,10.29,10.29,29,102.9,102.9,102.9,102.9,2.9,0.0,1.0
2020-02-10,10.29,10.29,10.29,10.29,66,102.9,102.9,102.9,102.9,6.6,0.0,1.0
2020-02-11,10.32,10.38,10.3,10.38,893304,103.2,103.8,103.0,103.8,89330.4,0.0,1.0
2020-02-12,10.34,10.35,10.34,10.34,78665,103.4,103.5,103.4,103.4,7866.5,0.0,1.0
2020-02-13,10.3,10.342,10.3,10.342,53004,103.0,103.42,103.0,103.42,5300.4,0.0,1.0
2020-02-14,10.295,10.3,10.295,10.3,300228,102.95,103.0,102.95,103.0,30022.8,0.0,1.0
2020-02-18,10.295,10.295,10.295,10.295,11,102.95,102.95,102.95,102.95,1.1,0.0,1.0
2020-02-19,10.31,10.38,10.3,10.38,68186,103.1,103.8,103.0,103.8,6818.6,0.0,1.0
2020-02-20,10.31,10.31,10.31,10.31,25100,103.1,103.1,103.1,103.1,2510,0.0,1.0
2020-02-21,10.373,10.373,10.373,10.373,202,103.73,103.73,103.73,103.73,20.2,0.0,1.0
2020-02-24,10.32,10.32,10.32,10.32,185,103.2,103.2,103.2,103.2,18.5,0.0,1.0
2020-02-25,10.31,10.35,10.31,10.34,778,103.1,103.5,103.1,103.4,77.8,0.0,1.0
2020-02-26,10.31,10.31,10.31,10.31,71,103.1,103.1,103.1,103.1,7.1,0.0,1.0
2020-02-27,10.31,10.31,10.31,10.31,72,103.1,103.1,103.1,103.1,7.2,0.0,1.0
2020-02-28,10.38,10.38,10.3,10.31,6666,103.8,103.8,103.0,103.1,666.6,0.0,1.0
2020-03-02,10.38,10.38,10.38,10.38,36,103.8,103.8,103.8,103.8,3.6,0.0,1.0
2020-03-03,10.39,10.39,10.32,10.38,13837,103.9,103.9,103.2,103.8,1383.7,0.0,1.0
2020-03-04,10.39,10.39,10.39,10.39,28,103.9,103.9,103.9,103.9,2.8,0.0,1.0
2020-03-05,10.318,10.39,10.318,10.39,6364,103.18,103.9,103.18,103.9,636.4,0.0,1.0
2020-03-06,10.318,10.318,10.318,10.318,2,103.18,103.18,103.18,103.18,0.2,0.0,1.0
2020-03-09,10.318,10.318,10.318,10.318,50,103.18,103.18,103.18,103.18,5,0.0,1.0
2020-03-10,10.31,10.31,10.3,10.303,545,103.1,103.1,103.0,103.03,54.5,0.0,1.0
2020-03-11,10.31,10.31,10.31,10.31,19538,103.1,103.1,103.1,103.1,1953.8,0.0,1.0
2020-03-12,10.41,10.41,7.35,7.35,1504,104.1,104.1,73.5,73.5,150.4,0.0,1.0
2020-03-13,10.41,10.41,10.41,10.41,56,104.1,104.1,104.1,104.1,5.6,0.0,1.0
2020-03-16,10.41,10.41,10.41,10.41,59,104.1,104.1,104.1,104.1,5.9,0.0,1.0
2020-03-17,10.0,10.35,10.0,10.35,1683,100.0,103.5,100.0,103.5,168.3,0.0,1.0
2020-03-18,9.97,10.39,9.93,9.97,45096,99.7,103.9,99.3,99.7,4509.6,0.0,1.0
2020-03-19,9.85,10.0,9.75,10.0,130824,98.5,100.0,97.5,100.0,13082.4,0.0,1.0
2020-03-20,10.0,10.1,10.0,10.1,350610,100.0,101.0,100.0,101.0,35061,0.0,1.0
2020-03-23,9.8,9.8,9.8,9.8,196,98.0,98.0,98.0,98.0,19.6,0.0,1.0
2020-03-24,9.8,9.8,9.8,9.8,93,98.0,98.0,98.0,98.0,9.3,0.0,1.0
2020-03-25,10.269,10.269,10.15,10.15,200744,102.69,102.69,101.5,101.5,20074.4,0.0,1.0
2020-03-26,10.3,10.3,10.22,10.22,8393,103.0,103.0,102.2,102.2,839.3,0.0,1.0
2020-03-27,10.29,10.305,10.259,10.26,34713,102.9,103.05,102.59,102.6,3471.3,0.0,1.0
2020-03-30,10.35,10.35,10.31,10.34,35426,103.5,103.5,103.1,103.4,3542.6,0.0,1.0
2020-03-31,10.348,10.35,10.245,10.35,49452,103.48,103.5,102.45,103.5,4945.2,0.0,1.0
2020-04-01,10.348,10.348,10.348,10.348,3,103.48,103.48,103.48,103.48,0.3,0.0,1.0
2020-04-02,10.35,10.37,10.35,10.37,5935,103.5,103.7,103.5,103.7,593.5,0.0,1.0
2020-04-03,10.35,10.35,10.299,10.299,15546,103.5,103.5,102.99,102.99,1554.6,0.0,1.0
2020-04-06,10.37,10.37,10.33,10.37,43460,103.7,103.7,103.3,103.7,4346,0.0,1.0
2020-04-07,10.37,10.37,10.37,10.37,2305,103.7,103.7,103.7,103.7,230.5,0.0,1.0
2020-04-08,10.37,10.37,10.33,10.33,8290,103.7,103.7,103.3,103.3,829,0.0,1.0
2020-04-09,10.37,10.37,10.37,10.37,68,103.7,103.7,103.7,103.7,6.8,0.0,1.0
2020-04-13,10.28,10.35,10.28,10.35,1003,102.8,103.5,102.8,103.5,100.3,0.0,1.0
2020-04-14,10.37,10.37,10.37,10.37,2197,103.7,103.7,103.7,103.7,219.7,0.0,1.0
2020-04-15,10.37,10.37,10.37,10.37,24,103.7,103.7,103.7,103.7,2.4,0.0,1.0
2020-04-16,10.37,10.37,10.37,10.37,0,103.7,103.7,103.7,103.7,0,0.0,1.0
2020-04-17,10.37,10.37,10.37,10.37,64,103.7,103.7,103.7,103.7,6.4,0.0,1.0
2020-04-20,10.31,10.31,10.31,10.31,110,103.1,103.1,103.1,103.1,11,0.0,1.0
2020-04-21,10.31,10.31,10.31,10.31,108,103.1,103.1,103.1,103.1,10.8,0.0,1.0
2020-04-22,10.37,10.37,10.37,10.37,20100,103.7,103.7,103.7,103.7,2010,0.0,1.0
2020-04-23,10.528,10.58,10.436,10.45,15300,105.28,105.8,104.36,104.5,1530,0.0,1.0
2020-04-24,10.43,10.64,10.43,10.58,17200,104.3,106.4,104.3,105.8,1720,0.0,1.0
2020-04-27,10.5,10.51,10.45,10.5,353913,105.0,105.1,104.5,105.0,35391.3,0.0,1.0
2020-04-28,10.31,10.5,10.31,10.48,2506,103.1,105.0,103.1,104.8,250.6,0.0,1.0
2020-04-29,10.45,10.45,10.41,10.41,3806,104.5,104.5,104.1,104.1,380.6,0.0,1.0
2020-04-30,10.45,10.45,10.45,10.45,15,104.5,104.5,104.5,104.5,1.5,0.0,1.0
2020-05-01,10.398,10.45,10.398,10.45,30005,103.98,104.5,103.98,104.5,3000.5,0.0,1.0
2020-05-04,10.45,10.45,10.38,10.38,501,104.5,104.5,103.8,103.8,50.1,0.0,1.0
2020-05-05,9.81,10.13,9.81,10.13,386,98.1,101.3,98.1,101.3,38.6,0.0,1.0
2020-05-06,10.45,10.45,10.4,10.4,1627,104.5,104.5,104.0,104.0,162.7,0.0,1.0
2020-05-07,10.37,10.37,10.37,10.37,224,103.7,103.7,103.7,103.7,22.4,0.0,1.0
2020-05-08,10.4,10.4,10.39,10.39,2431,104.0,104.0,103.9,103.9,243.1,0.0,1.0
2020-05-11,10.4,10.4,10.4,10.4,2,104.0,104.0,104.0,104.0,0.2,0.0,1.0
2020-05-12,10.3,10.3,10.3,10.3,734,103.0,103.0,103.0,103.0,73.4,0.0,1.0
2020-05-13,10.43,10.45,10.43,10.45,202827,104.3,104.5,104.3,104.5,20282.7,0.0,1.0
2020-05-14,10.4,10.43,10.375,10.43,42859,104.0,104.3,103.75,104.3,4285.9,0.0,1.0
2020-05-15,10.38,10.4,10.38,10.4,17522,103.8,104.0,103.8,104.0,1752.2,0.0,1.0
2020-05-18,10.38,10.43,10.38,10.43,520215,103.8,104.3,103.8,104.3,52021.5,0.0,1.0
2020-05-19,10.39,10.4,10.371,10.4,604166,103.9,104.0,103.71,104.0,60416.6,0.0,1.0
2020-05-20,10.4,10.4,10.3,10.35,53662,104.0,104.0,103.0,103.5,5366.2,0.0,1.0
2020-05-21,10.35,10.39,10.35,10.39,5326,103.5,103.9,103.5,103.9,532.6,0.0,1.0
2020-05-22,10.335,10.35,10.33,10.35,1509,103.35,103.5,103.3,103.5,150.9,0.0,1.0
2020-05-26,10.39,10.39,10.39,10.39,106,103.9,103.9,103.9,103.9,10.6,0.0,1.0
2020-05-27,10.539,11.13,10.0,10.46,11376,105.39,111.3,100.0,104.6,1137.6,0.0,1.0
2020-05-28,11.05,12.02,10.07,10.5,136673,110.5,120.2,100.7,105.0,13667.3,0.0,1.0
2020-05-29,12.65,13.86,11.05,11.05,44021,126.5,138.6,110.5,110.5,4402.1,0.0,1.0
2020-06-01,11.5,13.92,11.5,13.92,22945,115.0,139.2,115.0,139.2,2294.5,0.0,1.0
2020-06-02,11.1,12.5,10.635,12.5,24200,111.0,125.0,106.35,125.0,2420,0.0,1.0
2020-06-03,10.69,11.29,10.47,11.27,98185,106.9,112.9,104.7,112.7,9818.5,0.0,1.0
2020-06-04,10.9,10.94,10.07,10.94,15489,109.0,109.4,100.7,109.4,1548.9,0.0,1.0
2020-06-05,9.89,11.0,9.78,10.93,18615,98.9,110.0,97.8,109.3,1861.5,0.0,1.0
2020-06-08,9.87,10.715,9.87,9.99,31425,98.7,107.15,98.7,99.9,3142.5,0.0,1.0
2020-06-09,9.59,10.153,9.27,10.08,33809,95.9,101.53,92.7,100.8,3380.9,0.0,1.0
2020-06-10,9.6,10.22,9.43,9.8,23533,96.0,102.2,94.3,98.0,2353.3,0.0,1.0
2020-06-11,9.75,10.11,9.61,9.61,8133,97.5,101.1,96.1,96.1,813.3,0.0,1.0
2020-06-12,9.21,10.02,9.16,9.55,19677,92.1,100.2,91.6,95.5,1967.7,0.0,1.0
2020-06-15,9.41,9.669,9.35,9.39,11088,94.1,96.69,93.5,93.9,1108.8,0.0,1.0
2020-06-16,8.8,9.43,8.61,9.25,12042,88.0,94.3,86.1,92.5,1204.2,0.0,1.0
2020-06-17,8.5,8.995,8.22,8.835,22286,85.0,89.95,82.2,88.35,2228.6,0.0,1.0
2020-06-18,8.89,9.18,8.68,8.68,7346,88.9,91.8,86.8,86.8,734.6,0.0,1.0
2020-06-19,8.65,9.1,8.576,8.9,3247,86.5,91.0,85.76,89.0,324.7,0.0,1.0
2020-06-22,9.035,9.41,8.62,8.62,16466,90.35,94.1,86.2,86.2,1646.6,0.0,1.0
2020-06-23,9.05,10.0,9.0,9.11,13922,90.5,100.0,90.0,91.1,1392.2,0.0,1.0
2020-06-24,9.0,9.25,8.22,8.22,6380,90.0,92.5,82.2,82.2,638,0.0,1.0
2020-06-25,9.487,9.487,9.19,9.19,4001,94.87,94.87,91.9,91.9,400.1,0.0,1.0
2020-06-26,9.41,9.575,9.1,9.56,15990,94.1,95.75,91.0,95.6,1599,0.0,1.0
2020-06-29,9.2,9.5599,8.84,9.5599,4955,92.0,95.599,88.4,95.599,495.5,0.0,1.0
2020-06-30,9.45,9.55,9.38,9.5,16137,94.5,95.5,93.8,95.0,1613.7,0.0,1.0
2020-07-01,9.376,9.57,9.12,9.45,4857,93.76,95.7,91.2,94.5,485.7,0.0,1.0
2020-07-02,9.35,9.57,9.042,9.34,21575,93.5,95.7,90.42,93.4,2157.5,0.0,1.0
2020-07-06,9.146,9.57,8.6,8.6,12638,91.46,95.7,86.0,86.0,1263.8,0.0,1.0
2020-07-07,9.385,9.57,9.22,9.31,5562,93.85,95.7,92.2,93.1,556.2,0.0,1.0
2020-07-08,10.1,10.5,9.428,9.5,32347,101.0,105.0,94.28,95.0,3234.7,0.0,1.0
2020-07-09,10.4,10.41,10.165,10.275,13805,104.0,104.1,101.65,102.75,1380.5,0.0,1.0
2020-07-10,10.97,10.99,10.2,10.2,16826,109.7,109.9,102.0,102.0,1682.6,0.0,1.0
2020-07-13,11.08,11.14,10.75,10.96,15513,110.8,111.4,107.5,109.6,1551.3,0.0,1.0
2020-07-14,10.8,10.95,10.52,10.7,16058,108.0,109.5,105.2,107.0,1605.8,0.0,1.0
2020-07-15,11.045,11.045,10.635,10.92,551,110.45,110.45,106.35,109.2,55.1,0.0,1.0
2020-07-16,10.68,10.7,10.315,10.7,3185,106.8,107.0,103.15,107.0,318.5,0.0,1.0
2020-07-17,10.72,10.72,10.107,10.107,11122,107.2,107.2,101.07,101.07,1112.2,0.0,1.0
2020-07-20,10.99,11.04,10.9,10.955,8281,109.9,110.4,109.0,109.55,828.1,0.0,1.0
2020-07-21,10.995,11.045,10.0,10.0,16537,109.95,110.45,100.0,100.0,1653.7,0.0,1.0
2020-07-22,11.33,11.5265,10.89,10.89,21690,113.3,115.265,108.9,108.9,2169,0.0,1.0
2020-07-23,11.29,12.51,10.829,12.51,25566,112.9,125.1,108.29,125.1,2556.6,0.0,1.0
2020-07-24,11.2,12.8,11.01,11.39,15545,112.0,128.0,110.1,113.9,1554.5,0.0,1.0
2020-07-27,11.805,12.2,11.7,11.95,59703,118.05,122.0,117.0,119.5,5970.3,0.0,1.0
2020-07-28,11.82,12.0,11.75,11.76,62384,118.2,120.0,117.5,117.6,6238.4,0.0,1.0
2020-07-29,11.98,11.98,11.81,11.91,35043,119.8,119.8,118.1,119.1,3504.3,0.0,1.0
2020-07-30,12.86,12.95,11.9795,11.9795,17204,128.6,129.5,119.795,119.795,1720.4,0.0,1.0
2020-07-31,13.255,13.5,12.85,13.0,41626,132.55,135.0,128.5,130.0,4162.6,0.0,1.0
2020-08-03,14.165,14.55,13.41,13.41,57698,141.65,145.5,134.1,134.1,5769.8,0.0,1.0
2020-08-04,14.4898,14.5,14.18,14.18,39202,144.898,145.0,141.8,141.8,3920.2,0.0,1.0
2020-08-05,15.4,15.42,14.7,14.7,97081,154.0,154.2,147.0,147.0,9708.1,0.0,1.0
2020-08-06,15.82,16.1713,15.13,15.77,133902,158.2,161.713,151.3,157.7,13390.2,0.0,1.0
2020-08-07,15.47,15.82,15.04,15.82,88342,154.7,158.2,150.4,158.2,8834.2,0.0,1.0
2020-08-10,12.51,14.391,11.775,13.7,175634,125.1,143.91,117.75,137.0,17563.4,0.0,1.0
2020-08-11,10.21,12.4682,9.98,12.42,239306,102.1,124.682,99.8,124.2,23930.6,0.0,1.0
2020-08-12,10.67,11.0745,10.1,10.25,155264,106.7,110.745,101.0,102.5,15526.4,0.0,1.0
2020-08-13,10.0,10.91,10.0,10.91,43230,100.0,109.1,100.0,109.1,4323,0.0,1.0
2020-08-14,10.44,10.52,10.1622,10.1622,32955,104.4,105.2,101.622,101.622,3295.5,0.0,1.0
2020-08-17,10.8498,11.55,10.5,10.5,58054,108.498,115.5,105.0,105.0,5805.4,0.0,1.0
2020-08-18,10.355,11.19,10.25,10.99,56424,103.55,111.9,102.5,109.9,5642.4,0.0,1.0
2020-08-19,9.85,10.8999,9.7101,10.46,37705,98.5,108.999,97.101,104.6,3770.5,0.0,1.0
2020-08-20,10.12,10.42,9.7001,9.98,25204,101.2,104.2,97.001,99.8,2520.4,0.0,1.0
2020-08-21,10.28,10.4,9.03,10.18,87543,102.8,104.0,90.3,101.8,8754.3,0.0,1.0
2020-08-24,9.68,10.43,9.43,10.12,68866,96.8,104.3,94.3,101.2,6886.6,0.0,1.0
2020-08-25,10.34,10.34,9.3001,9.51,26788,103.4,103.4,93.001,95.1,2678.8,0.0,1.0
2020-08-26,9.02,10.3,8.85,10.08,86909,90.2,103.0,88.5,100.8,8690.9,0.0,1.0
2020-08-27,9.44,9.64,9.09,9.09,28530,94.4,96.4,90.9,90.9,2853,0.0,1.0
2020-08-28,9.63,9.86,8.63,9.75,76926,96.3,98.6,86.3,97.5,7692.6,0.0,1.0
2020-08-31,8.84,10.29,8.62,9.88,124063,88.4,102.9,86.2,98.8,12406.3,0.0,1.0
2020-09-01,9.6,9.71,8.6,8.6,85264,96.0,97.1,86.0,86.0,8526.4,0.0,1.0
2020-09-02,9.42,9.72,9.22,9.62,49366,94.2,97.2,92.2,96.2,4936.6,0.0,1.0
2020-09-03,9.3,9.48,8.95,9.28,18462,93.0,94.8,89.5,92.8,1846.2,0.0,1.0
2020-09-04,8.83,9.48,8.8,9.3,44524,88.3,94.8,88.0,93.0,4452.4,0.0,1.0
2020-09-08,10.4,10.47,8.85,8.86,297021,104.0,104.7,88.5,88.6,29702.1,0.0,1.0
2020-09-09,10.22,10.62,9.5401,10.3,121660,102.2,106.2,95.401,103.0,12166,0.0,1.0
2020-09-10,10.83,11.025,10.21,10.21,79381,108.3,110.25,102.1,102.1,7938.1,0.0,1.0
2020-09-11,10.85,11.21,10.11,10.98,68342,108.5,112.1,101.1,109.8,6834.2,0.0,1.0
2020-09-14,12.37,12.73,10.73,10.93,174568,123.7,127.3,107.3,109.3,17456.8,0.0,1.0
2020-09-15,12.39,13.0,12.39,12.4,106205,123.9,130.0,123.9,124.0,10620.5,0.0,1.0
2020-09-16,12.64,13.11,12.4,12.54,171488,126.4,131.1,124.0,125.4,17148.8,0.0,1.0
2020-09-17,11.74,12.58,11.21,12.36,231015,117.4,125.8,112.1,123.6,23101.5,0.0,1.0
2020-09-18,11.6,12.29,11.42,11.95,866596,116.0,122.9,114.2,119.5,86659.6,0.0,1.0
2020-09-21,12.14,12.14,11.09,11.31,97593,121.4,121.4,110.9,113.1,9759.3,0.0,1.0
2020-09-22,12.46,12.62,11.96,11.96,105925,124.6,126.2,119.6,119.6,10592.5,0.0,1.0
2020-09-23,12.65,12.75,12.06,12.25,46329,126.5,127.5,120.6,122.5,4632.9,0.0,1.0
2020-09-24,12.16,12.41,12.0,12.41,49507,121.6,124.1,120.0,124.1,4950.7,0.0,1.0
2020-09-25,10.9,12.2,10.23,12.16,233580,109.0,122.0,102.3,121.6,23358,0.0,1.0
2020-09-28,11.16,11.375,10.6,11.0,38419,111.6,113.75,106.0,110.0,3841.9,0.0,1.0
2020-09-29,9.6,10.42,9.5,10.02,203541,96.0,104.2,95.0,100.2,20354.1,0.0,1.0
2020-09-30,10.51,10.64,9.6423,9.75,134165,105.1,106.4,96.423,97.5,13416.5,0.0,1.0
2020-10-01,9.04,10.18,8.865,9.9,619670,90.4,101.8,88.65,99.0,61967,0.0,1.0
2020-10-02,7.58,8.05,7.52,8.0,1838114,75.8,80.5,75.2,80.0,183811.4,0.0,1.0
2020-10-05,7.6,7.9,7.5,7.71,238956,76.0,79.0,75.0,77.1,23895.6,0.0,1.0
2020-10-06,6.91,7.73,6.8,7.62,445664,69.1,77.3,68.0,76.2,44566.4,0.0,1.0
2020-10-07,7.15,7.38,6.84,7.03,217360,71.5,73.8,68.4,70.3,21736,0.0,1.0
2020-10-08,7.25,7.27,7.02,7.1,72528,72.5,72.7,70.2,71.0,7252.8,0.0,1.0
2020-10-09,7.54,7.58,7.23,7.23,161956,75.4,75.8,72.3,72.3,16195.6,0.0,1.0
2020-10-12,7.34,7.6,7.12,7.5,60196,73.4,76.0,71.2,75.0,6019.6,0.0,1.0
2020-10-13,7.25,7.37,7.07,7.23,65579,72.5,73.7,70.7,72.3,6557.9,0.0,1.0
2020-10-14,7.48,7.58,7.12,7.26,122186,74.8,75.8,71.2,72.6,12218.6,0.0,1.0
2020-10-15,7.53,7.53,7.15,7.3,35996,75.3,75.3,71.5,73.0,3599.6,0.0,1.0
2020-10-16,7.99,8.093,7.41,7.58,404391,79.9,80.93,74.1,75.8,40439.1,0.0,1.0
2020-10-19,7.67,7.99,7.66,7.95,79100,76.7,79.9,76.6,79.5,7910,0.0,1.0
2020-10-20,7.58,7.77,7.5,7.77,48850,75.8,77.7,75.0,77.7,4885,0.0,1.0
2020-10-21,7.7,7.78,7.52,7.58,80259,77.0,77.8,75.2,75.8,8025.9,0.0,1.0
2020-10-22,7.75,8.14,7.41,7.77,130355,77.5,81.4,74.1,77.7,13035.5,0.0,1.0
2020-10-23,8.32,8.7,7.81,7.81,235500,83.2,87.0,78.1,78.1,23550,0.0,1.0
2020-10-26,8.06,8.49,8.0,8.32,63564,80.6,84.9,80.0,83.2,6356.4,0.0,1.0
2020-10-27,8.04,8.27,7.7101,8.11,64972,80.4,82.7,77.101,81.1,6497.2,0.0,1.0
2020-10-28,7.82,8.0099,7.41,7.82,62236,78.2,80.099,74.1,78.2,6223.6,0.0,1.0
2020-10-29,7.82,7.94,7.59,7.83,83211,78.2,79.4,75.9,78.3,8321.1,0.0,1.0
2020-10-30,8.17,8.2,7.535,7.86,88052,81.7,82.0,75.35,78.6,8805.2,0.0,1.0
2020-11-02,8.22,8.29,7.76,8.29,57091,82.2,82.9,77.6,82.9,5709.1,0.0,1.0
2020-11-03,7.88,8.38,7.85,8.25,79143,78.8,83.8,78.5,82.5,7914.3,0.0,1.0
2020-11-04,7.72,7.978,7.5,7.87,69469,77.2,79.78,75.0,78.7,6946.9,0.0,1.0
2020-11-05,8.17,8.28,7.76,7.76,61927,81.7,82.8,77.6,77.6,6192.7,0.0,1.0
2020-11-06,8.15,8.41,8.0,8.19,150785,81.5,84.1,80.0,81.9,15078.5,0.0,1.0
2020-11-09,7.73,7.92,7.5901,7.9,131280,77.3,79.2,75.901,79.0,13128,0.0,1.0
2020-11-10,7.73,7.92,7.69,7.7,26855,77.3,79.2,76.9,77.0,2685.5,0.0,1.0
2020-11-11,7.75,7.8527,7.65,7.7,55790,77.5,78.527,76.5,77.0,5579,0.0,1.0
2020-11-12,7.73,7.7999,7.58,7.74,52139,77.3,77.999,75.8,77.4,5213.9,0.0,1.0
2020-11-13,7.8,7.8499,7.715,7.74,65000,78.0,78.499,77.15,77.4,6500,0.0,1.0
2020-11-16,7.93,8.06,7.81,7.81,33343,79.3,80.6,78.1,78.1,3334.3,0.0,1.0
2020-11-17,7.85,8.091,7.6233,7.91,32561,78.5,80.91,76.233,79.1,3256.1,0.0,1.0
2020-11-18,7.8,7.965,7.71,7.8,48746,78.0,79.65,77.1,78.0,4874.6,0.0,1.0
2020-11-19,7.75,7.95,7.59,7.74,65225,77.5,79.5,75.9,77.4,6522.5,0.0,1.0
2020-11-20,7.76,8.19,7.75,7.75,169817,77.6,81.9,77.5,77.5,16981.7,0.0,1.0
2020-11-23,7.82,8.04,7.69,7.74,47219,78.2,80.4,76.9,77.4,4721.9,0.0,1.0
2020-11-24,7.7,7.91,7.53,7.71,127760,77.0,79.1,75.3,77.1,12776,0.0,1.0
2020-11-25,7.79,7.79,7.65,7.7787,28960,77.9,77.9,76.5,77.787,2896,0.0,1.0
2020-11-27,7.63,7.9,7.63,7.85,68407,76.3,79.0,76.3,78.5,6840.7,0.0,1.0
2020-11-30,7.8,7.83,7.6,7.75,72970,78.0,78.3,76.0,77.5,7297,0.0,1.0
2020-12-01,7.61,7.87,7.55,7.87,163622,76.1,78.7,75.5,78.7,16362.2,0.0,1.0
2020-12-02,7.38,7.6,7.3,7.55,140568,73.8,76.0,73.0,75.5,14056.8,0.0,1.0
2020-12-03,7.4,7.48,7.32,7.45,71446,74.0,74.8,73.2,74.5,7144.6,0.0,1.0
2020-12-04,7.43,7.505,7.2,7.44,69987,74.3,75.05,72.0,74.4,6998.7,0.0,1.0
2020-12-07,7.27,7.67,7.23,7.43,126432,72.7,76.7,72.3,74.3,12643.2,0.0,1.0
2020-12-08,6.94,7.21,6.8,7.2,188069,69.4,72.1,68.0,72.0,18806.9,0.0,1.0
2020-12-09,6.94,7.115,6.87,6.97,80632,69.4,71.15,68.7,69.7,8063.2,0.0,1.0
2020-12-10,6.92,7.03,6.91,6.99,80232,69.2,70.3,69.1,69.9,8023.2,0.0,1.0
2020-12-11,6.83,6.92,6.68,6.92,110092,68.3,69.2,66.8,69.2,11009.2,0.0,1.0
2020-12-14,6.9,7.03,6.7132,6.74,185242,69.0,70.3,67.132,67.4,18524.2,0.0,1.0
2020-12-15,7.15,7.18,6.85,7.0,171067,71.5,71.8,68.5,70.0,17106.7,0.0,1.0
2020-12-16,7.67,7.8,7.11,7.11,275974,76.7,78.0,71.1,71.1,27597.4,0.0,1.0
2020-12-17,7.85,7.9837,7.67,7.76,358840,78.5,79.837,76.7,77.6,35884,0.0,1.0
2020-12-18,7.95,8.84,7.94,8.33,769547,79.5,88.4,79.4,83.3,76954.7,0.0,1.0
2020-12-21,8.04,8.43,7.76,8.1,339384,80.4,84.3,77.6,81.0,33938.4,0.0,1.0
2020-12-22,7.98,8.07,7.77,7.95,254517,79.8,80.7,77.7,79.5,25451.7,0.0,1.0
2020-12-23,7.88,8.0,7.76,7.99,217836,78.8,80.0,77.6,79.9,21783.6,0.0,1.0
2020-12-24,7.73,7.98,7.73,7.86,52270,77.3,79.8,77.3,78.6,5227,0.0,1.0
2020-12-28,7.9,7.97,7.7301,7.85,120904,79.0,79.7,77.301,78.5,12090.4,0.0,1.0
2020-12-29,7.79,8.0,7.66,8.0,89238,77.9,80.0,76.6,80.0,8923.8,0.0,1.0
2020-12-30,7.97,8.0,7.7699,7.79,178675,79.7,80.0,77.699,77.9,17867.5,0.0,1.0
2020-12-31,7.85,7.93,7.79,7.92,67792,78.5,79.3,77.9,79.2,6779.2,0.0,1.0
2021-01-04,8.01,8.1,7.7199,7.9,136520,80.1,81.0,77.199,79.0,13652,0.0,1.0
2021-01-05,7.96,8.07,7.86,8.07,57570,79.6,80.7,78.6,80.7,5757,0.0,1.0
2021-01-06,8.24,8.32,7.88,7.94,160552,82.4,83.2,78.8,79.4,16055.2,0.0,1.0
2021-01-07,8.13,8.3,7.97,8.3,79374,81.3,83.0,79.7,83.0,7937.4,0.0,1.0
2021-01-08,7.9,8.04,7.64,8.04,105307,79.0,80.4,76.4,80.4,10530.7,0.0,1.0
2021-01-11,7.48,7.81,7.32,7.81,54768,74.8,78.1,73.2,78.1,5476.8,0.0,1.0
2021-01-12,7.22,7.5205,7.17,7.47,92518,72.2,75.205,71.7,74.7,9251.8,0.0,1.0
2021-01-13,7.24,7.28,7.05,7.28,57918,72.4,72.8,70.5,72.8,5791.8,0.0,1.0
2021-01-14,7.3,7.47,7.1,7.24,92560,73.0,74.7,71.0,72.4,9256,0.0,1.0
2021-01-15,7.24,7.36,7.05,7.36,88868,72.4,73.6,70.5,73.6,8886.8,0.0,1.0
2021-01-19,7.06,7.3,7.05,7.25,122883,70.6,73.0,70.5,72.5,12288.3,0.0,1.0
2021-01-20,7.08,7.27,7.07,7.19,103444,70.8,72.7,70.7,71.9,10344.4,0.0,1.0
2021-01-21,7.1,7.23,7.03,7.11,97792,71.0,72.3,70.3,71.1,9779.2,0.0,1.0
2021-01-22,7.0,7.29,6.95,7.13,133168,70.0,72.9,69.5,71.3,13316.8,0.0,1.0
2021-01-25,6.96,7.02,6.8,7.01,80274,69.6,70.2,68.0,70.1,8027.4,0.0,1.0
2021-01-26,6.78,7.0399,6.78,6.96,205632,67.8,70.399,67.8,69.6,20563.2,0.0,1.0
2021-01-27,6.71,6.8483,6.61,6.81,86669,67.1,68.483,66.1,68.1,8666.9,0.0,1.0
2021-01-28,6.84,7.14,6.72,6.84,207179,68.4,71.4,67.2,68.4,20717.9,0.0,1.0
2021-01-29,6.85,7.19,6.8,6.9,131000,68.5,71.9,68.0,69.0,13100,0.0,1.0
2021-02-01,7.57,7.59,7.215,7.25,252700,75.7,75.9,72.15,72.5,25270,0.0,1.0
2021-02-02,7.35,7.55,7.28,7.41,97500,73.5,75.5,72.8,74.1,9750,0.0,1.0
2021-02-03,7.74,7.8,7.35,7.37,87800,77.4,78.0,73.5,73.7,8780,0.0,1.0
2021-02-04,7.26,7.65,7.09,7.65,120200,72.6,76.5,70.9,76.5,12020,0.0,1.0
2021-02-05,7.42,7.6,7.15,7.29,89762,74.2,76.0,71.5,72.9,8976.2,0.0,1.0
2021-02-08,7.47,7.58,7.33,7.58,56150,74.7,75.8,73.3,75.8,5615,0.0,1.0
2021-02-09,7.16,7.5,7.08,7.49,120425,71.6,75.0,70.8,74.9,12042.5,0.0,1.0
2021-02-10,7.31,7.32,6.96,7.2,79868,73.1,73.2,69.6,72.0,7986.8,0.0,1.0
2021-02-11,7.0,7.3412,7.0,7.31,60869,70.0,73.412,70.0,73.1,6086.9,0.0,1.0
2021-02-12,6.97,7.1,6.9,7.09,53943,69.7,71.0,69.0,70.9,5394.3,0.0,1.0
2021-02-16,7.12,7.39,7.02,7.39,131368,71.2,73.9,70.2,73.9,13136.8,0.0,1.0
2021-02-17,6.93,7.18,6.8504,7.18,51645,69.3,71.8,68.504,71.8,5164.5,0.0,1.0
2021-02-18,6.9,7.01,6.71,6.9,107857,69.0,70.1,67.1,69.0,10785.7,0.0,1.0
2021-02-19,7.01,7.14,6.91,7.03,49079,70.1,71.4,69.1,70.3,4907.9,0.0,1.0
2021-02-22,7.4,7.46,7.02,7.09,119786,74.0,74.6,70.2,70.9,11978.6,0.0,1.0
2021-02-23,7.15,7.4,6.91,7.4,122642,71.5,74.0,69.1,74.0,12264.2,0.0,1.0
2021-02-24,7.35,7.66,7.1387,7.16,157939,73.5,76.6,71.387,71.6,15793.9,0.0,1.0
2021-02-25,7.03,7.42,7.03,7.37,60274,70.3,74.2,70.3,73.7,6027.4,0.0,1.0
2021-02-26,6.99,7.16,6.75,7.09,116661,69.9,71.6,67.5,70.9,11666.1,0.0,1.0
2021-03-01,6.96,7.1,6.86,6.98,63355,69.6,71.0,68.6,69.8,6335.5,0.0,1.0
2021-03-02,7.12,7.28,6.93,6.93,50649,71.2,72.8,69.3,69.3,5064.9,0.0,1.0
2021-03-03,6.95,7.15,6.86,7.09,37184,69.5,71.5,68.6,70.9,3718.4,0.0,1.0
2021-03-04,6.19,6.94,6.13,6.9,158710,61.9,69.4,61.3,69.0,15871,0.0,1.0
2021-03-05,6.0,6.27,5.8401,6.19,141224,60.0,62.7,58.401,61.9,14122.4,0.0,1.0
2021-03-08,5.82,6.05,5.71,6.04,169870,58.2,60.5,57.1,60.4,16987,0.0,1.0
2021-03-09,6.24,6.29,5.9,5.93,117727,62.4,62.9,59.0,59.3,11772.7,0.0,1.0
2021-03-10,6.44,6.49,6.18,6.18,80957,64.4,64.9,61.8,61.8,8095.7,0.0,1.0
2021-03-11,6.55,6.59,6.39,6.54,138410,65.5,65.9,63.9,65.4,13841,0.0,1.0
2021-03-12,6.7,6.7,6.3733,6.49,44009,67.0,67.0,63.733,64.9,4400.9,0.0,1.0
2021-03-15,6.78,6.89,6.58,6.69,51443,67.8,68.9,65.8,66.9,5144.3,0.0,1.0
2021-03-16,6.95,6.96,6.7,6.8,69151,69.5,69.6,67.0,68.0,6915.1,0.0,1.0
2021-03-17,7.42,7.47,6.7,6.755,215244,74.2,74.7,67.0,67.55,21524.4,0.0,1.0
2021-03-18,7.14,7.42,7.05,7.42,191950,71.4,74.2,70.5,74.2,19195,0.0,1.0
2021-03-19,7.22,7.25,6.99,7.25,107351,72.2,72.5,69.9,72.5,10735.1,0.0,1.0
2021-03-22,7.11,7.23,7.03,7.23,53281,71.1,72.3,70.3,72.3,5328.1,0.0,1.0
2021-03-23,6.96,7.06,6.77,7.06,64154,69.6,70.6,67.7,70.6,6415.4,0.0,1.0
2021-03-24,4.96,6.4827,4.8953,6.09,1324549,49.6,64.827,48.953,60.9,132454.9,0.0,1.0
2021-03-25,4.0,5.0,3.96,5.0,951843,40.0,50.0,39.6,50.0,95184.3,0.0,1.0
2021-03-26,4.04,4.5,4.02,4.31,913700,40.4,45.0,40.2,43.1,91370,0.0,1.0
2021-03-29,3.78,4.17,3.63,4.06,343716,37.8,41.7,36.3,40.6,34371.6,0.0,1.0
2021-03-30,3.52,3.81,3.52,3.66,292834,35.2,38.1,35.2,36.6,29283.4,0.0,1.0
2021-03-31,3.5,3.73,3.36,3.51,345404,35.0,37.3,33.6,35.1,34540.4,0.0,1.0
2021-04-01,3.95,3.95,3.52,3.58,271689,39.5,39.5,35.2,35.8,27168.9,0.0,1.0
2021-04-05,4.08,4.3613,4.03,4.08,308444,40.8,43.613,40.3,40.8,30844.4,0.0,1.0
2021-04-06,4.1,4.24,3.85,4.17,312872,41.0,42.4,38.5,41.7,31287.2,0.0,1.0
2021-04-07,4.03,4.195,4.0,4.1,263710,40.3,41.95,40.0,41.0,26371,0.0,1.0
2021-04-08,4.1,4.13,3.86,4.06,296647,41.0,41.3,38.6,40.6,29664.7,0.0,1.0
2021-04-09,4.0,4.1,3.95,4.05,144120,40.0,41.0,39.5,40.5,14412,0.0,1.0
2021-04-12,3.9,4.08,3.65,4.0,207282,39.0,40.8,36.5,40.0,20728.2,0.0,1.0
2021-04-13,3.79,3.95,3.7315,3.95,226355,37.9,39.5,37.315,39.5,22635.5,0.0,1.0
2021-04-14,3.72,3.9,3.67,3.89,201786,37.2,39.0,36.7,38.9,20178.6,0.0,1.0
2021-04-15,4.0,4.04,3.75,3.8,253830,40.0,40.4,37.5,38.0,25383,0.0,1.0
2021-04-16,4.0,4.04,3.82,4.04,113328,40.0,40.4,38.2,40.4,11332.8,0.0,1.0
2021-04-19,4.02,4.1,3.92,4.01,421921,40.2,41.0,39.2,40.1,42192.1,0.0,1.0
2021-04-20,3.47,3.98,3.43,3.98,210754,34.7,39.8,34.3,39.8,21075.4,0.0,1.0
2021-04-21,3.66,3.79,3.46,3.49,177976,36.6,37.9,34.6,34.9,17797.6,0.0,1.0
2021-04-22,3.71,3.86,3.62,3.7,104943,37.1,38.6,36.2,37.0,10494.3,0.0,1.0
2021-04-23,3.92,3.97,3.73,3.73,152404,39.2,39.7,37.3,37.3,15240.4,0.0,1.0
2021-04-26,3.91,4.09,3.885,3.97,132736,39.1,40.9,38.85,39.7,13273.6,0.0,1.0
2021-04-27,3.75,3.9826,3.74,3.96,68242,37.5,39.826,37.4,39.6,6824.2,0.0,1.0
2021-04-28,3.9,3.98,3.72,3.72,95955,39.0,39.8,37.2,37.2,9595.5,0.0,1.0
2021-04-29,3.55,3.88,3.51,3.88,233296,35.5,38.8,35.1,38.8,23329.6,0.0,1.0
2021-04-30,3.51,3.685,3.5,3.56,211584,35.1,36.85,35.0,35.6,21158.4,0.0,1.0
2021-05-03,3.75,3.81,3.52,3.55,163565,37.5,38.1,35.2,35.5,16356.5,0.0,1.0
2021-05-04,3.72,3.785,3.5301,3.75,130149,37.2,37.85,35.301,37.5,13014.9,0.0,1.0
2021-05-05,3.94,3.96,3.8,3.8,186100,39.4,39.6,38.0,38.0,18610,0.0,1.0
2021-05-06,3.92,4.08,3.85,3.91,190496,39.2,40.8,38.5,39.1,19049.6,0.0,1.0
2021-05-07,4.0,4.08,3.77,3.99,243979,40.0,40.8,37.7,39.9,24397.9,0.0,1.0
2021-05-10,3.84,3.98,3.77,3.98,109501,38.4,39.8,37.7,39.8,10950.1,0.0,1.0
2021-05-11,4.19,4.23,3.72,3.73,223542,41.9,42.3,37.2,37.3,22354.2,0.0,1.0
2021-05-12,4.22,4.3699,4.02,4.14,160168,42.2,43.699,40.2,41.4,16016.8,0.0,1.0
2021-05-13,3.5,4.22,3.5,4.22,248775,35.0,42.2,35.0,42.2,24877.5,0.0,1.0
2021-05-14,3.5,3.7499,3.41,3.55,206814,35.0,37.499,34.1,35.5,20681.4,0.0,1.0
2021-05-17,3.88,4.0,3.63,3.86,158180,38.8,40.0,36.3,38.6,15818,0.0,1.0
2021-05-18,3.8,4.0,3.75,3.99,127328,38.0,40.0,37.5,39.9,12732.8,0.0,1.0
2021-05-19,3.68,3.879,3.64,3.8,161957,36.8,38.79,36.4,38.0,16195.7,0.0,1.0
2021-05-20,3.77,3.83,3.64,3.83,201377,37.7,38.3,36.4,38.3,20137.7,0.0,1.0
2021-05-21,3.85,3.85,3.66,3.81,68794,38.5,38.5,36.6,38.1,6879.4,0.0,1.0
2021-05-24,3.7,3.87,3.68,3.85,73682,37.0,38.7,36.8,38.5,7368.2,0.0,1.0
2021-05-25,3.72,3.78,3.62,3.74,112998,37.2,37.8,36.2,37.4,11299.8,0.0,1.0
2021-05-26,3.76,3.88,3.73,3.73,103425,37.6,38.8,37.3,37.3,10342.5,0.0,1.0
2021-05-27,3.81,3.81,3.68,3.72,77946,38.1,38.1,36.8,37.2,7794.6,0.0,1.0
2021-05-28,4.02,4.02,3.745,3.84,124286,40.2,40.2,37.45,38.4,12428.6,0.0,1.0
2021-06-01,3.84,4.19,3.74,4.13,269914,38.4,41.9,37.4,41.3,26991.4,0.0,1.0
2021-06-02,4.0,4.04,3.84,3.95,166262,40.0,40.4,38.4,39.5,16626.2,0.0,1.0
2021-06-03,3.66,3.9686,3.58,3.9,203701,36.6,39.686,35.8,39.0,20370.1,0.0,1.0
2021-06-04,3.79,3.85,3.71,3.75,103252,37.9,38.5,37.1,37.5,10325.2,0.0,1.0
2021-06-07,3.81,3.88,3.71,3.84,165379,38.1,38.8,37.1,38.4,16537.9,0.0,1.0
2021-06-08,3.61,3.8885,3.5,3.83,297744,36.1,38.885,35.0,38.3,29774.4,0.0,1.0
2021-06-09,3.61,3.71,3.54,3.68,219703,36.1,37.1,35.4,36.8,21970.3,0.0,1.0
2021-06-10,3.64,3.72,3.6,3.61,155583,36.4,37.2,36.0,36.1,15558.3,0.0,1.0
2021-06-11,3.65,3.98,3.65,3.76,638284,36.5,39.8,36.5,37.6,63828.4,0.0,1.0
2021-06-14,3.46,3.75,3.41,3.65,545186,34.6,37.5,34.1,36.5,54518.6,0.0,1.0
2021-06-15,3.49,3.529,3.37,3.51,191555,34.9,35.29,33.7,35.1,19155.5,0.0,1.0
2021-06-16,3.37,3.53,3.35,3.44,257908,33.7,35.3,33.5,34.4,25790.8,0.0,1.0
2021-06-17,3.24,3.332,3.1138,3.31,486713,32.4,33.32,31.138,33.1,48671.3,0.0,1.0
2021-06-18,3.04,3.23,3.0,3.18,335263,30.4,32.3,30.0,31.8,33526.3,0.0,1.0
2021-06-21,3.08,3.13,3.0,3.11,328336,30.8,31.3,30.0,31.1,32833.6,0.0,1.0
2021-06-22,3.11,3.22,2.95,3.14,288659,31.1,32.2,29.5,31.4,28865.9,0.0,1.0
2021-06-23,3.22,3.34,3.16,3.2,371724,32.2,33.4,31.6,32.0,37172.4,0.0,1.0
2021-06-24,3.16,3.2883,3.16,3.23,454845,31.6,32.883,31.6,32.3,45484.5,0.0,1.0
2021-06-25,3.17,3.24,3.13,3.18,330198,31.7,32.4,31.3,31.8,33019.8,0.0,1.0
2021-06-28,3.07,3.22,3.07,3.17,337299,30.7,32.2,30.7,31.7,33729.9,0.0,1.0
2021-06-29,3.09,3.1128,2.96,3.07,162972,30.9,31.128,29.6,30.7,16297.2,0.0,1.0
2021-06-30,3.06,3.1,3.0,3.09,318546,30.6,31.0,30.0,30.9,31854.6,0.0,1.0
2021-07-01,2.9,3.079,2.81,3.07,406215,29.0,30.79,28.1,30.7,40621.5,0.0,1.0
2021-07-02,2.88,2.94,2.81,2.9,190339,28.8,29.4,28.1,29.0,19033.9,0.0,1.0
2021-07-06,2.79,2.96,2.75,2.96,221301,27.9,29.6,27.5,29.6,22130.1,0.0,1.0
2021-07-07,2.81,2.82,2.63,2.8,194658,28.1,28.2,26.3,28.0,19465.8,0.0,1.0
2021-07-08,2.61,2.78,2.45,2.78,693194,26.1,27.8,24.5,27.8,69319.4,0.0,1.0
2021-07-09,2.87,2.98,2.6,2.6,233809,28.7,29.8,26.0,26.0,23380.9,0.0,1.0
2021-07-12,2.74,2.93,2.71,2.88,92121,27.4,29.3,27.1,28.8,9212.1,0.0,1.0
2021-07-13,2.75,2.79,2.72,2.72,167130,27.5,27.9,27.2,27.2,16713,0.0,1.0
2021-07-14,2.7,2.82,2.6639,2.82,163852,27.0,28.2,26.639,28.2,16385.2,0.0,1.0
2021-07-15,2.38,2.67,2.35,2.67,365359,23.8,26.7,23.5,26.7,36535.9,0.0,1.0
2021-07-16,2.24,2.45,2.13,2.36,597481,22.4,24.5,21.3,23.6,59748.1,0.0,1.0
2021-07-19,2.21,2.24,2.1561,2.17,77612,22.1,22.4,21.561,21.7,7761.2,0.0,1.0
2021-07-20,2.25,2.36,2.21,2.21,204731,22.5,23.6,22.1,22.1,20473.1,0.0,1.0
2021-07-21,2.37,2.39,2.22,2.22,83206,23.7,23.9,22.2,22.2,8320.6,0.0,1.0
2021-07-22,2.28,2.37,2.232,2.37,148725,22.8,23.7,22.32,23.7,14872.5,0.0,1.0
2021-07-23,2.28,2.28,2.2,2.25,61157,22.8,22.8,22.0,22.5,6115.7,0.0,1.0
2021-07-26,2.29,2.35,2.21,2.25,51048,22.9,23.5,22.1,22.5,5104.8,0.0,1.0
2021-07-27,2.27,2.34,2.18,2.29,28454,22.7,23.4,21.8,22.9,2845.4,0.0,1.0
2021-07-28,2.39,2.4,2.28,2.28,26984,23.9,24.0,22.8,22.8,2698.4,0.0,1.0
2021-07-29,2.16,2.63,2.15,2.45,216865,21.6,26.3,21.5,24.5,21686.5,0.0,1.0
2021-07-30,2.3,2.39,2.13,2.13,235293,23.0,23.9,21.3,21.3,23529.3,0.0,1.0
2021-08-02,2.1,2.3,2.07,2.28,315323,21.0,23.0,20.7,22.8,31532.3,0.0,1.0
2021-08-03,2.07,2.15,2.0409,2.1,172247,20.7,21.5,20.409,21.0,17224.7,0.0,1.0
2021-08-04,2.1,2.19,2.0486,2.17,164639,21.0,21.9,20.486,21.7,16463.9,0.0,1.0
2021-08-05,2.0,2.1,1.99,2.1,218098,20.0,21.0,19.9,21.0,21809.8,0.0,1.0
2021-08-06,1.9,2.01,1.81,2.01,288274,19.0,20.1,18.1,20.1,28827.4,0.0,1.0
2021-08-09,1.85,1.95,1.82,1.94,142934,18.5,19.5,18.2,19.4,14293.4,0.0,1.0
2021-08-10,1.9,1.9,1.81,1.89,199303,19.0,19.0,18.1,18.9,19930.3,0.0,1.0
2021-08-11,1.91,1.95,1.8,1.92,188814,19.1,19.5,18.0,19.2,18881.4,0.0,1.0
2021-08-12,1.87,1.93,1.83,1.93,98321,18.7,19.3,18.3,19.3,9832.1,0.0,1.0
2021-08-13,1.85,1.9,1.83,1.888,48116,18.5,19.0,18.3,18.88,4811.6,0.0,1.0
2021-08-16,1.79,1.87,1.76,1.87,104022,17.9,18.7,17.6,18.7,10402.2,0.0,1.0
2021-08-17,1.71,1.7927,1.695,1.76,66206,17.1,17.927,16.95,17.6,6620.6,0.0,1.0
2021-08-18,1.57,1.755,1.53,1.75,280294,15.7,17.55,15.3,17.5,28029.4,0.0,1.0
2021-08-19,1.58,1.635,1.48,1.55,227616,15.8,16.35,14.8,15.5,22761.6,0.0,1.0
2021-08-20,1.58,1.69,1.56,1.56,81126,15.8,16.9,15.6,15.6,8112.6,0.0,1.0
2021-08-23,1.8,1.82,1.6,1.6315,147896,18.0,18.2,16.0,16.315,14789.6,0.0,1.0
2021-08-24,1.8,1.89,1.7701,1.8,76536,18.0,18.9,17.701,18.0,7653.6,0.0,1.0
2021-08-25,1.66,1.8193,1.66,1.79,107523,16.6,18.193,16.6,17.9,10752.3,0.0,1.0
2021-08-26,1.71,1.86,1.67,1.67,157252,17.1,18.6,16.7,16.7,15725.2,0.0,1.0
2021-08-27,1.96,2.07,1.71,1.71,640054,19.6,20.7,17.1,17.1,64005.4,0.0,1.0
2021-08-30,2.02,2.06,1.9,2.0,216577,20.2,20.6,19.0,20.0,21657.7,0.0,1.0
2021-08-31,1.93,2.03,1.8926,2.03,126433,19.3,20.3,18.926,20.3,12643.3,0.0,1.0
2021-09-01,2.15,2.44,1.915,1.95,2809962,21.5,24.4,19.15,19.5,280996.2,0.0,1.0
2021-09-02,1.86,2.11,1.78,2.1067,4338394,18.6,21.1,17.8,21.067,433839.4,0.0,1.0
2021-09-03,1.98,2.07,1.89,1.9,523452,19.8,20.7,18.9,19.0,52345.2,0.0,1.0
2021-09-07,1.92,2.0,1.88,1.96,166508,19.2,20.0,18.8,19.6,16650.8,0.0,1.0
2021-09-08,1.84,1.94,1.81,1.94,201805,18.4,19.4,18.1,19.4,20180.5,0.0,1.0
2021-09-09,1.76,1.86,1.75,1.86,194014,17.6,18.6,17.5,18.6,19401.4,0.0,1.0
2021-09-10,1.76,1.812,1.71,1.79,108970,17.6,18.12,17.1,17.9,10897,0.0,1.0
2021-09-13,1.76,1.805,1.76,1.8,109071,17.6,18.05,17.6,18.0,10907.1,0.0,1.0
2021-09-14,1.79,1.8,1.73,1.77,225518,17.9,18.0,17.3,17.7,22551.8,0.0,1.0
2021-09-15,1.7,1.76,1.7,1.76,116041,17.0,17.6,17.0,17.6,11604.1,0.0,1.0
2021-09-16,1.68,1.74,1.62,1.71,105001,16.8,17.4,16.2,17.1,10500.1,0.0,1.0
2021-09-17,1.7,1.72,1.64,1.71,128572,17.0,17.2,16.4,17.1,12857.2,0.0,1.0
2021-09-20,1.77,1.79,1.64,1.65,175808,17.7,17.9,16.4,16.5,17580.8,0.0,1.0
2021-09-21,1.77,1.82,1.75,1.78,99259,17.7,18.2,17.5,17.8,9925.9,0.0,1.0
2021-09-22,1.72,1.93,1.69,1.81,424744,17.2,19.3,16.9,18.1,42474.4,0.0,1.0
2021-09-23,1.79,1.79,1.71,1.72,84602,17.9,17.9,17.1,17.2,8460.2,0.0,1.0
2021-09-24,1.74,1.87,1.74,1.78,278219,17.4,18.7,17.4,17.8,27821.9,0.0,1.0
2021-09-27,1.72,1.8,1.71,1.76,179693,17.2,18.0,17.1,17.6,17969.3,0.0,1.0
2021-09-28,1.56,1.75,1.51,1.7,422165,15.6,17.5,15.1,17.0,42216.5,0.0,1.0
2021-09-29,1.52,1.6097,1.51,1.56,153816,15.2,16.097,15.1,15.6,15381.6,0.0,1.0
2021-09-30,1.49,1.582,1.49,1.52,331533,14.9,15.82,14.9,15.2,33153.3,0.0,1.0
2021-10-01,1.5,1.5504,1.49,1.5,268437,15.0,15.504,14.9,15.0,26843.7,0.0,1.0
2021-10-04,1.51,1.53,1.5,1.51,160208,15.1,15.3,15.0,15.1,16020.8,0.0,1.0
2021-10-05,1.53,1.58,1.51,1.56,123861,15.3,15.8,15.1,15.6,12386.1,0.0,1.0
2021-10-06,1.41,1.54,1.41,1.5,195845,14.1,15.4,14.1,15.0,19584.5,0.0,1.0
2021-10-07,1.47,1.52,1.42,1.43,135244,14.7,15.2,14.2,14.3,13524.4,0.0,1.0
2021-10-08,1.52,1.54,1.49,1.5226,97868,15.2,15.4,14.9,15.226,9786.8,0.0,1.0
2021-10-11,1.49,1.56,1.47,1.54,110421,14.9,15.6,14.7,15.4,11042.1,0.0,1.0
2021-10-12,1.64,1.64,1.496,1.5,106534,16.4,16.4,14.96,15.0,10653.4,0.0,1.0
2021-10-13,1.71,1.7199,1.66,1.66,154431,17.1,17.199,16.6,16.6,15443.1,0.0,1.0
2021-10-14,1.74,1.75,1.7,1.73,103583,17.4,17.5,17.0,17.3,10358.3,0.0,1.0
2021-10-15,1.76,1.93,1.72,1.72,277618,17.6,19.3,17.2,17.2,27761.8,0.0,1.0
2021-10-18,1.605,1.79,1.5901,1.75,179906,16.05,17.9,15.901,17.5,17990.6,0.0,1.0
2021-10-19,1.62,1.6977,1.61,1.62,83595,16.2,16.977,16.1,16.2,8359.5,0.0,1.0
2021-10-20,1.69,1.7,1.6,1.63,100344,16.9,17.0,16.0,16.3,10034.4,0.0,1.0
2021-10-21,1.71,1.71,1.67,1.7,108569,17.1,17.1,16.7,17.0,10856.9,0.0,1.0
2021-10-22,1.74,1.83,1.72,1.72,173308,17.4,18.3,17.2,17.2,17330.8,0.0,1.0
2021-10-25,1.8,1.8855,1.72,1.79,326432,18.0,18.855,17.2,17.9,32643.2,0.0,1.0
2021-10-26,1.86,1.86,1.79,1.8,78987,18.6,18.6,17.9,18.0,7898.7,0.0,1.0
2021-10-27,1.76,1.96,1.7,1.95,243295,17.6,19.6,17.0,19.5,24329.5,0.0,1.0
2021-10-28,1.71,1.79,1.68,1.77,125113,17.1,17.9,16.8,17.7,12511.3,0.0,1.0
2021-10-29,1.66,1.74,1.66,1.72,96798,16.6,17.4,16.6,17.2,9679.8,0.0,1.0
2021-11-01,1.71,1.73,1.66,1.68,78681,17.1,17.3,16.6,16.8,7868.1,0.0,1.0
2021-11-02,1.69,1.71,1.66,1.71,126250,16.9,17.1,16.6,17.1,12625,0.0,1.0
2021-11-03,1.67,1.705,1.61,1.68,103020,16.7,17.05,16.1,16.8,10302,0.0,1.0
2021-11-04,1.62,1.68,1.61,1.68,131827,16.2,16.8,16.1,16.8,13182.7,0.0,1.0
2021-11-05,1.63,1.69,1.61,1.69,129376,16.3,16.9,16.1,16.9,12937.6,0.0,1.0
2021-11-08,1.65,1.67,1.6009,1.66,102441,16.5,16.7,16.009,16.6,10244.1,0.0,1.0
2021-11-09,1.68,1.71,1.64,1.66,156297,16.8,17.1,16.4,16.6,15629.7,0.0,1.0
2021-11-10,1.04,1.5299,1.0101,1.44,3365434,10.4,15.299,10.101,14.4,336543.4,0.0,1.0
2021-11-11,1.07,1.1,1.02,1.0938,1021813,10.7,11.0,10.2,10.938,102181.3,0.0,1.0
2021-11-12,1.05,1.11,1.01,1.1,605702,10.5,11.1,10.1,11.0,60570.2,0.0,1.0
2021-11-15,0.963,1.09,0.951,1.09,1145516,9.63,10.9,9.51,10.9,114551.6,0.0,1.0
2021-11-16,0.8,0.96,0.7485,0.96,1118416,8.0,9.6,7.485,9.6,111841.6,0.0,1.0
2021-11-17,0.8,0.819499,0.75,0.796,767623,8.0,8.19499,7.5,7.96,76762.3,0.0,1.0
2021-11-18,0.78,0.8155,0.771,0.8,308631,7.8,8.155,7.71,8.0,30863.1,0.0,1.0
2021-11-19,0.8,0.83,0.7775,0.7939,329525,8.0,8.3,7.775,7.939,32952.5,0.0,1.0
2021-11-22,0.728,0.81,0.7003,0.8,409124,7.28,8.1,7.003,8.0,40912.4,0.0,1.0
2021-11-23,0.7101,0.7388,0.7101,0.712,278252,7.101,7.388,7.101,7.12,27825.2,0.0,1.0
2021-11-24,0.74,0.7473,0.68,0.6923,232976,7.4,7.473,6.8,6.923,23297.6,0.0,1.0
2021-11-26,0.682,0.73,0.68,0.73,298019,6.82,7.3,6.8,7.3,29801.9,0.0,1.0
2021-11-29,0.69,0.7,0.65,0.6825,303701,6.9,7.0,6.5,6.825,30370.1,0.0,1.0
2021-11-30,0.7504,0.8,0.6645,0.6855,342897,7.504,8.0,6.645,6.855,34289.7,0.0,1.0
2021-12-01,0.7281,0.755,0.71,0.73,222960,7.281,7.55,7.1,7.3,22296,0.0,1.0
2021-12-02,0.75,0.774,0.67,0.7031,260233,7.5,7.74,6.7,7.031,26023.3,0.0,1.0
2021-12-03,0.79,0.8098,0.7034,0.7695,453642,7.9,8.098,7.034,7.695,45364.2,0.0,1.0
2021-12-06,0.7537,0.796,0.72,0.796,153677,7.537,7.96,7.2,7.96,15367.7,0.0,1.0
2021-12-07,0.7299,0.796,0.7253,0.78,251637,7.299,7.96,7.253,7.8,25163.7,0.0,1.0
2021-12-08,0.7115,0.7663,0.699,0.7309,267303,7.115,7.663,6.99,7.309,26730.3,0.0,1.0
2021-12-09,0.68,0.74,0.66,0.7149,210896,6.8,7.4,6.6,7.149,21089.6,0.0,1.0
2021-12-10,0.6779,0.729,0.6587,0.7042,219549,6.779,7.29,6.587,7.042,21954.9,0.0,1.0
2021-12-13,0.6639,0.695,0.634,0.6716,232594,6.639,6.95,6.34,6.716,23259.4,0.0,1.0
2021-12-14,0.6518,0.671999,0.64,0.664,228059,6.518,6.71999,6.4,6.64,22805.9,0.0,1.0
2021-12-15,0.65,0.68,0.6207,0.651,255814,6.5,6.8,6.207,6.51,25581.4,0.0,1.0
2021-12-16,0.6887,0.741,0.66,0.6639,637697,6.887,7.41,6.6,6.639,63769.7,0.0,1.0
2021-12-17,0.6902,0.73,0.6698,0.6906,350184,6.902,7.3,6.698,6.906,35018.4,0.0,1.0
2021-12-20,0.7055,0.71,0.68,0.68,355302,7.055,7.1,6.8,6.8,35530.2,0.0,1.0
2021-12-21,0.73,0.7349,0.6862,0.6862,465427,7.3,7.349,6.862,6.862,46542.7,0.0,1.0
2021-12-22,0.7164,0.7389,0.7142,0.7312,191996,7.164,7.389,7.142,7.312,19199.6,0.0,1.0
2021-12-23,0.6757,0.73,0.6664,0.7,356599,6.757,7.3,6.664,7.0,35659.9,0.0,1.0
2021-12-27,0.668,0.68,0.6606,0.68,180074,6.68,6.8,6.606,6.8,18007.4,0.0,1.0
2021-12-28,0.6316,0.685,0.6207,0.6779,370627,6.316,6.85,6.207,6.779,37062.7,0.0,1.0
2021-12-29,0.65,0.66,0.6275,0.6316,337263,6.5,6.6,6.275,6.316,33726.3,0.0,1.0
2021-12-30,0.625,0.6629,0.6123,0.65,308651,6.25,6.629,6.123,6.5,30865.1,0.0,1.0
2021-12-31,0.6137,0.638,0.6001,0.638,370301,6.137,6.38,6.001,6.38,37030.1,0.0,1.0
2022-01-03,0.62,0.6501,0.61,0.65,180848,6.2,6.501,6.1,6.5,18084.8,0.0,1.0
2022-01-04,0.6093,0.63,0.605,0.62,88105,6.093,6.3,6.05,6.2,8810.5,0.0,1.0
2022-01-05,0.568,0.620001,0.5501,0.62,232729,5.68,6.20001,5.501,6.2,23272.9,0.0,1.0
2022-01-06,0.536046,0.567999,0.5202,0.5202,149641,5.36046,5.67999,5.202,5.202,14964.1,0.0,1.0
2022-01-07,0.538,0.579999,0.5351,0.5555,78903,5.38,5.79999,5.351,5.555,7890.3,0.0,1.0
2022-01-10,0.4986,0.54,0.4901,0.5228,158958,4.986,5.4,4.901,5.228,15895.8,0.0,1.0
2022-01-11,0.488,0.5,0.48,0.4986,294038,4.88,5.0,4.8,4.986,29403.8,0.0,1.0
2022-01-12,0.4915,0.508899,0.482,0.5,158064,4.915,5.08899,4.82,5.0,15806.4,0.0,1.0
2022-01-13,0.4412,0.5,0.44,0.5,282709,4.412,5.0,4.4,5.0,28270.9,0.0,1.0
2022-01-14,0.45,0.4601,0.43,0.46,124830,4.5,4.601,4.3,4.6,12483,0.0,1.0
2022-01-18,0.4587,0.49,0.4533,0.46,136012,4.587,4.9,4.533,4.6,13601.2,0.0,1.0
2022-01-19,0.4707,0.4851,0.4601,0.47,205736,4.707,4.851,4.601,4.7,20573.6,0.0,1.0
2022-01-20,0.4596,0.4701,0.45,0.47,95985,4.596,4.701,4.5,4.7,9598.5,0.0,1.0
2022-01-21,0.4549,0.459799,0.45,0.459,80793,4.549,4.59799,4.5,4.59,8079.3,0.0,1.0
2022-01-24,0.4484,0.451799,0.412,0.45,189308,4.484,4.51799,4.12,4.5,18930.8,0.0,1.0
2022-01-25,0.4485,0.49,0.442,0.49,80028,4.485,4.9,4.42,4.9,8002.8,0.0,1.0
2022-01-26,0.4075,0.45,0.4075,0.45,116011,4.075,4.5,4.075,4.5,11601.1,0.0,1.0
2022-01-27,0.379,0.4398,0.375101,0.4278,152977,3.79,4.398,3.75101,4.278,15297.7,0.0,1.0
2022-01-28,0.399803,0.41225,0.365,0.38,156258,3.99803,4.1225,3.65,3.8,15625.8,0.0,1.0
2022-01-31,0.41,0.47,0.3901,0.4,256268,4.1,4.7,3.901,4.0,25626.8,0.0,1.0
2022-02-01,0.42,0.47,0.41,0.42,241861,4.2,4.7,4.1,4.2,24186.1,0.0,1.0
2022-02-02,0.3987,0.42,0.39,0.42,162079,3.987,4.2,3.9,4.2,16207.9,0.0,1.0
2022-02-03,0.3837,0.41,0.38,0.41,101054,3.837,4.1,3.8,4.1,10105.4,0.0,1.0
2022-02-04,0.3938,0.42,0.3751,0.387,279087,3.938,4.2,3.751,3.87,27908.7,0.0,1.0
2022-02-07,0.39,0.4,0.388,0.3979,179185,3.9,4.0,3.88,3.979,17918.5,0.0,1.0
2022-02-08,0.3873,0.4,0.38,0.39,133595,3.873,4.0,3.8,3.9,13359.5,0.0,1.0
2022-02-09,0.3894,0.39,0.3876,0.39,171666,3.894,3.9,3.876,3.9,17166.6,0.0,1.0
2022-02-10,0.3896,0.396,0.375,0.389,168459,3.896,3.96,3.75,3.89,16845.9,0.0,1.0
2022-02-11,0.379,0.39,0.375,0.38,126757,3.79,3.9,3.75,3.8,12675.7,0.0,1.0
2022-02-14,0.3876,0.39,0.38,0.38,89438,3.876,3.9,3.8,3.8,8943.8,0.0,1.0
2022-02-15,0.39,0.39,0.3781,0.39,123014,3.9,3.9,3.781,3.9,12301.4,0.0,1.0
2022-02-16,0.3895,0.395,0.3855,0.39,207884,3.895,3.95,3.855,3.9,20788.4,0.0,1.0
2022-02-17,0.372,0.4,0.36,0.39,1312997,3.72,4.0,3.6,3.9,131299.7,0.0,1.0
2022-02-18,0.3498,0.388,0.3409,0.388,344284,3.498,3.88,3.409,3.88,34428.4,0.0,1.0
2022-02-22,0.2971,0.35,0.295949,0.3498,490201,2.971,3.5,2.95949,3.498,49020.1,0.0,1.0
2022-02-23,0.2931,0.314,0.29,0.2999,756411,2.931,3.14,2.9,2.999,75641.1,0.0,1.0
2022-02-24,0.3158,0.385,0.3,0.3,2435439,3.158,3.85,3.0,3.0,243543.9,0.0,1.0
2022-02-25,0.2968,0.3385,0.295,0.32,464191,2.968,3.385,2.95,3.2,46419.1,0.0,1.0
2022-02-28,0.3101,0.32,0.3005,0.3086,450449,3.101,3.2,3.005,3.086,45044.9,0.0,1.0
2022-03-01,0.3081,0.328,0.298,0.31,528147,3.081,3.28,2.98,3.1,52814.7,0.0,1.0
2022-03-02,0.301,0.315,0.284,0.31,753321,3.01,3.15,2.84,3.1,75332.1,0.0,1.0
2022-03-03,0.2942,0.31,0.2883,0.31,509005,2.942,3.1,2.883,3.1,50900.5,0.0,1.0
2022-03-04,0.3075,0.34,0.29,0.29,3764575,3.075,3.4,2.9,2.9,376457.5,0.0,1.0
2022-03-07,0.3297,0.407,0.312,0.33,6205829,3.297,4.07,3.12,3.3,620582.9,0.0,1.0
2022-03-08,1.0,1.39,0.6687,1.13,199958558,10.0,13.9,6.687,11.3,19995855.8,0.0,1.0
2022-03-09,0.63,0.8316,0.61,0.82,46867944,6.3,8.316,6.1,8.2,4686794.4,0.0,1.0
2022-03-10,1.5,1.5,0.701,0.809,200839143,15.0,15.0,7.01,8.09,20083914.3,0.0,1.0
2022-03-11,1.88,2.65,1.36,1.53,341474991,18.8,26.5,13.6,15.3,34147499.1,0.0,1.0
2022-03-14,1.39,1.8,1.29,1.52,58612841,13.9,18.0,12.9,15.2,5861284.1,0.0,1.0
2022-03-15,1.52,2.72,1.5,2.71,331341658,15.2,27.2,15.0,27.1,33134165.8,0.0,1.0
2022-03-16,1.37,1.61,1.3,1.59,87967144,13.7,16.1,13.0,15.9,8796714.4,0.0,1.0
2022-03-17,1.38,1.5,1.31,1.38,61957992,13.8,15.0,13.1,13.8,6195799.2,0.0,1.0
2022-03-18,1.35,1.48,1.3,1.47,59875570,13.5,14.8,13.0,14.7,5987557,0.0,1.0
2022-03-21,1.24,1.33,1.21,1.23,38551020,12.4,13.3,12.1,12.3,3855102,0.0,1.0
2022-03-22,1.31,1.5,1.11,1.16,73081464,13.1,15.0,11.1,11.6,7308146.4,0.0,1.0
2022-03-23,1.28,1.44,1.24,1.44,59151435,12.8,14.4,12.4,14.4,5915143.5,0.0,1.0
2022-03-24,1.32,1.46,1.22,1.295,79985126,13.2,14.6,12.2,12.95,7998512.6,0.0,1.0
2022-03-25,1.28,1.39,1.27,1.3,64117928,12.8,13.9,12.7,13.0,6411792.8,0.0,1.0
2022-03-28,2.32,2.4,1.58,1.66,358128565,23.2,24.0,15.8,16.6,35812856.5,0.0,1.0
2022-03-29,2.59,3.1,2.19,2.95,386186717,25.9,31.0,21.9,29.5,38618671.7,0.0,1.0
2022-03-30,2.39,2.75,2.32,2.45,114221941,23.9,27.5,23.2,24.5,11422194.1,0.0,1.0
2022-03-31,2.3,2.87,2.2,2.56,187829075,23.0,28.7,22.0,25.6,18782907.5,0.0,1.0
2022-04-01,2.16,2.39,2.07,2.39,57135794,21.6,23.9,20.7,23.9,5713579.4,0.0,1.0
2022-04-04,2.25,2.31,1.95,2.05,54192681,22.5,23.1,19.5,20.5,5419268.1,0.0,1.0
2022-04-05,2.1,2.28,2.08,2.11,28640416,21.0,22.8,20.8,21.1,2864041.6,0.0,1.0
2022-04-06,2.1,2.17,1.95,1.97,25678224,21.0,21.7,19.5,19.7,2567822.4,0.0,1.0
2022-04-07,2.0,2.1,1.91,2.06,22447403,20.0,21.0,19.1,20.6,2244740.3,0.0,1.0
2022-04-08,2.16,2.195,1.83,1.92,35936430,21.6,21.95,18.3,19.2,3593643,0.0,1.0
2022-04-11,2.21,2.31,2.14,2.26,25217683,22.1,23.1,21.4,22.6,2521768.3,0.0,1.0
2022-04-12,2.0,2.19,1.95,2.19,19389363,20.0,21.9,19.5,21.9,1938936.3,0.0,1.0
2022-04-13,2.18,2.24,1.95,1.97,27191595,21.8,22.4,19.5,19.7,2719159.5,0.0,1.0
2022-04-14,2.01,2.17,1.98,2.17,16346215,20.1,21.7,19.8,21.7,1634621.5,0.0,1.0
2022-04-18,1.82,1.97,1.78,1.93,19240141,18.2,19.7,17.8,19.3,1924014.1,0.0,1.0
2022-04-19,1.74,1.84,1.66,1.8,16952790,17.4,18.4,16.6,18.0,1695279,0.0,1.0
2022-04-20,1.54,1.7,1.515,1.69,18249559,15.4,17.0,15.15,16.9,1824955.9,0.0,1.0
2022-04-21,1.57,1.7,1.51,1.57,15221329,15.7,17.0,15.1,15.7,1522132.9,0.0,1.0
2022-04-22,1.5,1.64,1.47,1.52,11374454,15.0,16.4,14.7,15.2,1137445.4,0.0,1.0
2022-04-25,1.4,1.49,1.37,1.405,12296049,14.0,14.9,13.7,14.05,1229604.9,0.0,1.0
2022-04-26,1.54,1.65,1.3,1.33,30596849,15.4,16.5,13.0,13.3,3059684.9,0.0,1.0
2022-04-27,1.46,1.57,1.43,1.44,12577225,14.6,15.7,14.3,14.4,1257722.5,0.0,1.0
2022-04-28,1.49,1.53,1.38,1.43,9853404,14.9,15.3,13.8,14.3,985340.4,0.0,1.0
2022-04-29,1.41,1.53,1.39,1.46,7020607,14.1,15.3,13.9,14.6,702060.7,0.0,1.0
2022-05-02,1.3,1.375,1.26,1.36,10647536,13.0,13.75,12.6,13.6,1064753.6,0.0,1.0
2022-05-03,1.46,1.48,1.27,1.3,16198093,14.6,14.8,12.7,13.0,1619809.3,0.0,1.0
2022-05-04,1.4,1.43,1.3,1.39,10490044,14.0,14.3,13.0,13.9,1049004.4,0.0,1.0
2022-05-05,1.61,1.89,1.56,1.88,87510271,16.1,18.9,15.6,18.8,8751027.1,0.0,1.0
2022-05-06,1.54,1.6093,1.43,1.46,15953428,15.4,16.093,14.3,14.6,1595342.8,0.0,1.0
2022-05-09,1.28,1.49,1.27,1.43,12099045,12.8,14.9,12.7,14.3,1209904.5,0.0,1.0
2022-05-10,1.25,1.36,1.2,1.32,10145463,12.5,13.6,12.0,13.2,1014546.3,0.0,1.0
2022-05-11,1.14,1.3,1.12,1.24,10823614,11.4,13.0,11.2,12.4,1082361.4,0.0,1.0
2022-05-12,1.18,1.265,1.0,1.07,17110771,11.8,12.65,10.0,10.7,1711077.1,0.0,1.0
2022-05-13,1.34,1.34,1.18,1.19,9064898,13.4,13.4,11.8,11.9,906489.8,0.0,1.0
2022-05-16,1.34,1.39,1.24,1.26,8852642,13.4,13.9,12.4,12.6,885264.2,0.0,1.0
2022-05-17,1.34,1.4,1.3,1.3,5665530,13.4,14.0,13.0,13.0,566553,0.0,1.0
2022-05-18,1.26,1.38,1.2,1.3,7129320,12.6,13.8,12.0,13.0,712932,0.0,1.0
2022-05-19,1.37,1.42,1.22,1.22,9836488,13.7,14.2,12.2,12.2,983648.8,0.0,1.0
2022-05-20,1.26,1.37,1.23,1.37,5799980,12.6,13.7,12.3,13.7,579998,0.0,1.0
2022-05-23,1.31,1.33,1.21,1.28,5875228,13.1,13.3,12.1,12.8,587522.8,0.0,1.0
2022-05-24,1.22,1.28,1.2,1.28,7613523,12.2,12.8,12.0,12.8,761352.3,0.0,1.0
2022-05-25,1.28,1.33,1.18,1.19,7575965,12.8,13.3,11.8,11.9,757596.5,0.0,1.0
2022-05-26,1.24,1.31,1.23,1.26,5678376,12.4,13.1,12.3,12.6,567837.6,0.0,1.0
2022-05-27,1.28,1.3,1.24,1.25,6048353,12.8,13.0,12.4,12.5,604835.3,0.0,1.0
2022-05-31,1.32,1.39,1.25,1.26,10368496,13.2,13.9,12.5,12.6,1036849.6,0.0,1.0
2022-06-01,1.44,1.48,1.32,1.32,10564004,14.4,14.8,13.2,13.2,1056400.4,0.0,1.0
2022-06-02,1.43,1.54,1.35,1.44,12049145,14.3,15.4,13.5,14.4,1204914.5,0.0,1.0
2022-06-03,1.32,1.42,1.31,1.41,7022623,13.2,14.2,13.1,14.1,702262.3,0.0,1.0
2022-06-06,1.35,1.39,1.27,1.36,5782249,13.5,13.9,12.7,13.6,578224.9,0.0,1.0
2022-06-07,1.31,1.35,1.29,1.3,4642280,13.1,13.5,12.9,13.0,464228,0.0,1.0
2022-06-08,1.3,1.37,1.28,1.29,6196737,13.0,13.7,12.8,12.9,619673.7,0.0,1.0
2022-06-09,1.26,1.3,1.23,1.27,4944849,12.6,13.0,12.3,12.7,494484.9,0.0,1.0
2022-06-10,1.36,1.42,1.2,1.23,15398058,13.6,14.2,12.0,12.3,1539805.8,0.0,1.0
2022-06-13,1.26,1.34,1.22,1.28,8698092,12.6,13.4,12.2,12.8,869809.2,0.0,1.0
2022-06-14,1.29,1.3,1.21,1.22,5044190,12.9,13.0,12.1,12.2,504419,0.0,1.0
2022-06-15,1.38,1.39,1.26,1.29,7160596,13.8,13.9,12.6,12.9,716059.6,0.0,1.0
2022-06-16,1.46,1.5,1.32,1.33,14517469,14.6,15.0,13.2,13.3,1451746.9,0.0,1.0
2022-06-17,1.42,1.49,1.37,1.44,13361767,14.2,14.9,13.7,14.4,1336176.7,0.0,1.0
2022-06-21,1.37,1.52,1.35,1.42,10157635,13.7,15.2,13.5,14.2,1015763.5,0.0,1.0
2022-06-22,1.33,1.41,1.31,1.34,5924624,13.3,14.1,13.1,13.4,592462.4,0.0,1.0
2022-06-23,1.24,1.36,1.19,1.31,6257324,12.4,13.6,11.9,13.1,625732.4,0.0,1.0
2022-06-24,1.275,1.34,1.24,1.24,20553611,12.75,13.4,12.4,12.4,2055361.1,0.0,1.0
2022-06-27,1.24,1.32,1.22,1.29,6924754,12.4,13.2,12.2,12.9,692475.4,0.0,1.0
2022-06-28,1.21,1.24,1.18,1.21,4951354,12.1,12.4,11.8,12.1,495135.4,0.0,1.0
2022-06-29,1.15,1.2,1.085,1.2,5575242,11.5,12.0,10.85,12.0,557524.2,0.0,1.0
2022-06-30,1.11,1.15,1.09,1.15,3250351,11.1,11.5,10.9,11.5,325035.1,0.0,1.0
2022-07-01,1.09,1.177,1.07,1.08,4430515,10.9,11.77,10.7,10.8,443051.5,0.0,1.0
2022-07-05,1.01,1.0701,1.0,1.07,6067035,10.1,10.701,10.0,10.7,606703.5,0.0,1.0
2022-07-06,0.9365,1.03,0.93,1.02,5552766,9.365,10.3,9.3,10.2,555276.6,0.0,1.0
2022-07-07,1.02,1.03,0.935,0.9412,4610276,10.2,10.3,9.35,9.412,461027.6,0.0,1.0
2022-07-08,1.09,1.1,0.9811,1.0,4136664,10.9,11.0,9.811,10.0,413666.4,0.0,1.0
2022-07-11,1.01,1.05,0.98,1.03,3654056,10.1,10.5,9.8,10.3,365405.6,0.0,1.0
2022-07-12,1.06,1.06,1.0,1.01,2707823,10.6,10.6,10.0,10.1,270782.3,0.0,1.0
2022-07-13,1.01,1.06,1.0,1.03,2994864,10.1,10.6,10.0,10.3,299486.4,0.0,1.0
2022-07-14,0.9885,1.03,0.9505,1.01,6576319,9.885,10.3,9.505,10.1,657631.9,0.0,1.0
2022-07-15,1.02,1.03,0.9751,1.01,2555154,10.2,10.3,9.751,10.1,255515.4,0.0,1.0
2022-07-18,1.05,1.09,0.981301,1.008,4923929,10.5,10.9,9.81301,10.08,492392.9,0.0,1.0
2022-07-19,1.04,1.07,1.03,1.06,2984127,10.4,10.7,10.3,10.6,298412.7,0.0,1.0
2022-07-20,1.03,1.07,1.01,1.03,3323292,10.3,10.7,10.1,10.3,332329.2,0.0,1.0
2022-07-21,1.07,1.07,1.02,1.02,2927304,10.7,10.7,10.2,10.2,292730.4,0.0,1.0
2022-07-22,1.02,1.07,1.0,1.07,3153133,10.2,10.7,10.0,10.7,315313.3,0.0,1.0
2022-07-25,1.0,1.02,0.9718,1.01,2588700,10.0,10.2,9.718,10.1,258870,0.0,1.0
2022-07-26,0.9862,1.02,0.97,0.9859,1937472,9.862,10.2,9.7,9.859,193747.2,0.0,1.0
2022-07-27,0.9711,0.9923,0.95,0.99,2652282,9.711,9.923,9.5,9.9,265228.2,0.0,1.0
2022-07-28,1.02,1.05,0.98,0.98,2430738,10.2,10.5,9.8,9.8,243073.8,0.0,1.0
2022-07-29,1.03,1.05,1.01,1.01,2082429,10.3,10.5,10.1,10.1,208242.9,0.0,1.0
2022-08-01,1.16,1.19,0.9827,1.02,7370273,11.6,11.9,9.827,10.2,737027.3,0.0,1.0
2022-08-02,1.05,1.11,1.04,1.11,3932052,10.5,11.1,10.4,11.1,393205.2,0.0,1.0
2022-08-03,1.03,1.05,1.0,1.03,4686107,10.3,10.5,10.0,10.3,468610.7,0.0,1.0
2022-08-04,1.04,1.1,1.0,1.04,10398097,10.4,11.0,10.0,10.4,1039809.7,0.0,1.0
2022-08-05,1.01,1.02,0.9813,1.01,6271757,10.1,10.2,9.813,10.1,627175.7,0.0,1.0
2022-08-08,1.03,1.07,0.99,0.9999,6437300,10.3,10.7,9.9,9.999,643730,0.0,1.0
2022-08-09,1.0,1.03,0.981,1.02,4789761,10.0,10.3,9.81,10.2,478976.1,0.0,1.0
2022-08-10,1.01,1.01,0.986,1.0,2507299,10.1,10.1,9.86,10.0,250729.9,0.0,1.0
2022-08-11,0.9901,1.05,0.99,1.0,4161674,9.901,10.5,9.9,10.0,416167.4,0.0,1.0
2022-08-12,1.01,1.01,0.98,0.9997,3485794,10.1,10.1,9.8,9.997,348579.4,0.0,1.0
2022-08-15,0.9878,1.0,0.965,1.0,2931428,9.878,10.0,9.65,10.0,293142.8,0.0,1.0
2022-08-16,0.96,1.0,0.95,0.9767,5139748,9.6,10.0,9.5,9.767,513974.8,0.0,1.0
2022-08-17,0.9116,0.9599,0.902,0.953,4330884,9.116,9.599,9.02,9.53,433088.4,0.0,1.0
2022-08-18,0.9114,0.937,0.9024,0.93,2226059,9.114,9.37,9.024,9.3,222605.9,0.0,1.0
2022-08-19,0.904,0.915,0.86,0.8998,3771802,9.04,9.15,8.6,8.998,377180.2,0.0,1.0
2022-08-22,0.8122,0.875,0.8002,0.8688,4331029,8.122,8.75,8.002,8.688,433102.9,0.0,1.0
2022-08-23,0.8445,0.888,0.83,0.8488,2159553,8.445,8.88,8.3,8.488,215955.3,0.0,1.0
2022-08-24,0.8545,0.8698,0.831,0.85,1411953,8.545,8.698,8.31,8.5,141195.3,0.0,1.0
2022-08-25,0.8338,0.8699,0.8242,0.85,2168041,8.338,8.699,8.242,8.5,216804.1,0.0,1.0
2022-08-26,0.7889,0.84,0.781116,0.82,2904144,7.889,8.4,7.81116,8.2,290414.4,0.0,1.0
2022-08-29,0.7954,0.83,0.79,0.807,3893385,7.954,8.3,7.9,8.07,389338.5,0.0,1.0
2022-08-30,0.7171,0.81,0.7145,0.7907,3275298,7.171,8.1,7.145,7.907,327529.8,0.0,1.0
2022-08-31,0.8001,0.825,0.71,0.73,6623870,8.001,8.25,7.1,7.3,662387,0.0,1.0
2022-09-01,0.72,0.79,0.71,0.78,4527149,7.2,7.9,7.1,7.8,452714.9,0.0,1.0
2022-09-02,0.72,0.75,0.715,0.737,2342711,7.2,7.5,7.15,7.37,234271.1,0.0,1.0
2022-09-06,0.689,0.731,0.6804,0.7253,2837417,6.89,7.31,6.804,7.253,283741.7,0.0,1.0
2022-09-07,0.7165,0.718,0.681,0.695,3461284,7.165,7.18,6.81,6.95,346128.4,0.0,1.0
2022-09-08,0.7202,0.7272,0.7008,0.716,2912610,7.202,7.272,7.008,7.16,291261,0.0,1.0
2022-09-09,0.7578,0.7939,0.724001,0.73,5286510,7.578,7.939,7.24001,7.3,528651,0.0,1.0
2022-09-12,0.795,0.8186,0.7591,0.777,5081058,7.95,8.186,7.591,7.77,508105.8,0.0,1.0
2022-09-13,0.8914,1.1,0.8675,0.9329,57884246,8.914,11.0,8.675,9.329,5788424.6,0.0,1.0
2022-09-14,0.8701,0.89,0.7988,0.8847,11150274,8.701,8.9,7.988,8.847,1115027.4,0.0,1.0
2022-09-15,0.8501,0.9199,0.828,0.88,7737590,8.501,9.199,8.28,8.8,773759,0.0,1.0
2022-09-16,0.7586,0.8294,0.75,0.8294,8089999,7.586,8.294,7.5,8.294,808999.9,0.0,1.0
2022-09-19,0.7251,0.768,0.712,0.75,4602548,7.251,7.68,7.12,7.5,460254.8,0.0,1.0
2022-09-20,0.6701,0.7281,0.651,0.72,6201040,6.701,7.281,6.51,7.2,620104,0.0,1.0
2022-09-21,0.6904,0.7222,0.67205,0.6975,5184476,6.904,7.222,6.7205,6.975,518447.6,0.0,1.0
2022-09-22,0.6549,0.7091,0.65,0.6911,3297109,6.549,7.091,6.5,6.911,329710.9,0.0,1.0
2022-09-23,0.6465,0.67,0.6111,0.651,4318146,6.465,6.7,6.111,6.51,431814.6,0.0,1.0
2022-09-26,0.6141,0.6614,0.612,0.65,4025850,6.141,6.614,6.12,6.5,402585,0.0,1.0
2022-09-27,0.6003,0.6359,0.5822,0.625,4085878,6.003,6.359,5.822,6.25,408587.8,0.0,1.0
2022-09-28,0.6429,0.65,0.6,0.6037,4395618,6.429,6.5,6.0,6.037,439561.8,0.0,1.0
2022-09-29,0.5958,0.6466,0.5911,0.6313,2169728,5.958,6.466,5.911,6.313,216972.8,0.0,1.0
2022-09-30,0.6045,0.628,0.58,0.59,3099888,6.045,6.28,5.8,5.9,309988.8,0.0,1.0
2022-10-03,0.6873,0.698,0.6194,0.62,5090812,6.873,6.98,6.194,6.2,509081.2,0.0,1.0
2022-10-04,0.7435,0.7746,0.7,0.7034,5509941,7.435,7.746,7.0,7.034,550994.1,0.0,1.0
2022-10-05,0.6611,0.75,0.656,0.75,4155724,6.611,7.5,6.56,7.5,415572.4,0.0,1.0
2022-10-06,0.6539,0.6875,0.65,0.6611,2201284,6.539,6.875,6.5,6.611,220128.4,0.0,1.0
2022-10-07,0.6006,0.66,0.6,0.66,1622161,6.006,6.6,6.0,6.6,162216.1,0.0,1.0
2022-10-10,0.5682,0.62,0.5656,0.6179,2768229,5.682,6.2,5.656,6.179,276822.9,0.0,1.0
2022-10-11,0.5753,0.609,0.5661,0.5762,1974247,5.753,6.09,5.661,5.762,197424.7,0.0,1.0
2022-10-12,0.5939,0.6,0.566,0.58,1857398,5.939,6.0,5.66,5.8,185739.8,0.0,1.0
2022-10-13,0.6099,0.62,0.5405,0.57,2966403,6.099,6.2,5.405,5.7,296640.3,0.0,1.0
2022-10-14,0.5588,0.61,0.555,0.61,2352079,5.588,6.1,5.55,6.1,235207.9,0.0,1.0
2022-10-17,0.5843,0.6075,0.56,0.57,1680030,5.843,6.075,5.6,5.7,168003,0.0,1.0
2022-10-18,0.585,0.605,0.5845,0.59,1291253,5.85,6.05,5.845,5.9,129125.3,0.0,1.0
2022-10-19,0.5707,0.5887,0.56,0.5623,1626046,5.707,5.887,5.6,5.623,162604.6,0.0,1.0
2022-10-20,0.5755,0.5997,0.56505,0.579,1650653,5.755,5.997,5.6505,5.79,165065.3,0.0,1.0
2022-10-21,0.6241,0.6367,0.5762,0.59,2574453,6.241,6.367,5.762,5.9,257445.3,0.0,1.0
2022-10-24,0.6099,0.6234,0.5968,0.6188,1198353,6.099,6.234,5.968,6.188,119835.3,0.0,1.0
2022-10-25,0.6464,0.67,0.6,0.6,2539056,6.464,6.7,6.0,6.0,253905.6,0.0,1.0
2022-10-26,0.6815,0.699,0.631,0.6451,2646380,6.815,6.99,6.31,6.451,264638,0.0,1.0
2022-10-27,0.6524,0.7,0.6455,0.68,1353098,6.524,7.0,6.455,6.8,135309.8,0.0,1.0
2022-10-28,0.6628,0.6693,0.63,0.65,1655297,6.628,6.693,6.3,6.5,165529.7,0.0,1.0
2022-10-31,0.6896,0.72,0.651101,0.6691,3106563,6.896,7.2,6.51101,6.691,310656.3,0.0,1.0
2022-11-01,0.6821,0.7193,0.6801,0.7015,1938386,6.821,7.193,6.801,7.015,193838.6,0.0,1.0
2022-11-02,0.6509,0.71,0.6506,0.69,1977925,6.509,7.1,6.506,6.9,197792.5,0.0,1.0
2022-11-03,0.6314,0.6675,0.631,0.6598,1027266,6.314,6.675,6.31,6.598,102726.6,0.0,1.0
2022-11-04,0.7386,0.76,0.65,0.66,6397537,7.386,7.6,6.5,6.6,639753.7,0.0,1.0
2022-11-07,0.727,0.7459,0.7007,0.7459,1648049,7.27,7.459,7.007,7.459,164804.9,0.0,1.0
2022-11-08,0.762,0.8299,0.7052,0.7212,4410912,7.62,8.299,7.052,7.212,441091.2,0.0,1.0
2022-11-09,0.712,0.764,0.7051,0.75,3369100,7.12,7.64,7.051,7.5,336910,0.0,1.0
2022-11-10,0.8451,0.85,0.735,0.75,5018038,8.451,8.5,7.35,7.5,501803.8,0.0,1.0
2022-11-11,0.8478,0.8797,0.830201,0.8494,5106661,8.478,8.797,8.30201,8.494,510666.1,0.0,1.0
2022-11-14,0.8515,0.875,0.81,0.8384,1962698,8.515,8.75,8.1,8.384,196269.8,0.0,1.0
2022-11-15,0.8123,0.8699,0.7901,0.8648,2242126,8.123,8.699,7.901,8.648,224212.6,0.0,1.0
2022-11-16,0.8109,0.83,0.7944,0.812,881643,8.109,8.3,7.944,8.12,88164.3,0.0,1.0
2022-11-17,0.7524,0.8,0.745,0.79,1718433,7.524,8.0,7.45,7.9,171843.3,0.0,1.0
2022-11-18,0.8083,0.8448,0.75,0.76,1802359,8.083,8.448,7.5,7.6,180235.9,0.0,1.0
2022-11-21,0.7146,0.8083,0.71,0.8083,1593474,7.146,8.083,7.1,8.083,159347.4,0.0,1.0
2022-11-22,0.7614,0.7798,0.717,0.717,1386891,7.614,7.798,7.17,7.17,138689.1,0.0,1.0
2022-11-23,0.7637,0.7659,0.732,0.75,1299902,7.637,7.659,7.32,7.5,129990.2,0.0,1.0
2022-11-25,0.7851,0.7999,0.7402,0.76,825874,7.851,7.999,7.402,7.6,82587.4,0.0,1.0
2022-11-28,0.7472,0.775499,0.7311,0.762,1047947,7.472,7.75499,7.311,7.62,104794.7,0.0,1.0
2022-11-29,0.7713,0.78,0.74,0.7511,1168774,7.713,7.8,7.4,7.511,116877.4,0.0,1.0
2022-11-30,0.7203,0.806,0.72,0.78,3030922,7.203,8.06,7.2,7.8,303092.2,0.0,1.0
2022-12-01,0.6895,0.748,0.682,0.748,4741500,6.895,7.48,6.82,7.48,474150,0.0,1.0
2022-12-02,0.668,0.7,0.6422,0.7,3319167,6.68,7.0,6.422,7.0,331916.7,0.0,1.0
2022-12-05,0.6099,0.67,0.605,0.6682,3267609,6.099,6.7,6.05,6.682,326760.9,0.0,1.0
2022-12-06,0.579,0.6185,0.5598,0.6,2685093,5.79,6.185,5.598,6.0,268509.3,0.0,1.0
2022-12-07,0.5341,0.59,0.53,0.5763,3329761,5.341,5.9,5.3,5.763,332976.1,0.0,1.0
2022-12-08,0.5172,0.55,0.51,0.548,2314624,5.172,5.5,5.1,5.48,231462.4,0.0,1.0
2022-12-09,0.5216,0.5418,0.511,0.5213,1916531,5.216,5.418,5.11,5.213,191653.1,0.0,1.0
2022-12-12,0.5084,0.5365,0.5016,0.5319,2211550,5.084,5.365,5.016,5.319,221155,0.0,1.0
2022-12-13,0.5023,0.54,0.4926,0.54,2290268,5.023,5.4,4.926,5.4,229026.8,0.0,1.0
2022-12-14,0.503,0.53,0.49,0.51,1960399,5.03,5.3,4.9,5.1,196039.9,0.0,1.0
2022-12-15,0.5004,0.517,0.4906,0.4971,1537203,5.004,5.17,4.906,4.971,153720.3,0.0,1.0
2022-12-16,0.482,0.4999,0.4655,0.49,2441100,4.82,4.999,4.655,4.9,244110,0.0,1.0
2022-12-19,0.4552,0.4995,0.440301,0.49,1807112,4.552,4.995,4.40301,4.9,180711.2,0.0,1.0
2022-12-20,0.5621,0.5899,0.456,0.456,5361380,5.621,5.899,4.56,4.56,536138,0.0,1.0
2022-12-21,0.5167,0.58,0.505,0.5792,2745751,5.167,5.8,5.05,5.792,274575.1,0.0,1.0
2022-12-22,0.4951,0.5155,0.4917,0.5117,2114276,4.951,5.155,4.917,5.117,211427.6,0.0,1.0
2022-12-23,0.5157,0.5399,0.463,0.5,2578420,5.157,5.399,4.63,5.0,257842,0.0,1.0
2022-12-27,0.5184,0.55,0.5106,0.5157,1631554,5.184,5.5,5.106,5.157,163155.4,0.0,1.0
2022-12-28,0.4825,0.525,0.4805,0.52,2217583,4.825,5.25,4.805,5.2,221758.3,0.0,1.0
2022-12-29,0.5108,0.516,0.4706,0.4926,2000750,5.108,5.16,4.706,4.926,200075,0.0,1.0
2022-12-30,0.5321,0.5566,0.5108,0.52,2279354,5.321,5.566,5.108,5.2,227935.4,0.0,1.0
2023-01-03,0.5399,0.61,0.5233,0.5508,1907521,5.399,6.1,5.233,5.508,190752.1,0.0,1.0
2023-01-04,0.588,0.595,0.54,0.5406,2158712,5.88,5.95,5.4,5.406,215871.2,0.0,1.0
2023-01-05,0.5712,0.5969,0.5409,0.5969,1609048,5.712,5.969,5.409,5.969,160904.8,0.0,1.0
2023-01-06,0.5828,0.5901,0.5587,0.56,1624297,5.828,5.901,5.587,5.6,162429.7,0.0,1.0
2023-01-09,0.6361,0.65,0.59,0.5902,2650662,6.361,6.5,5.9,5.902,265066.2,0.0,1.0
2023-01-10,0.6516,0.66,0.6112,0.632,1383306,6.516,6.6,6.112,6.32,138330.6,0.0,1.0
2023-01-11,0.628,0.658,0.616,0.64,1639248,6.28,6.58,6.16,6.4,163924.8,0.0,1.0
2023-01-12,0.6847,0.69,0.6318,0.6318,2604111,6.847,6.9,6.318,6.318,260411.1,0.0,1.0
2023-01-13,0.6874,0.718,0.6551,0.67,1808484,6.874,7.18,6.551,6.7,180848.4,0.0,1.0
2023-01-17,0.6844,0.7041,0.6801,0.69,1276217,6.844,7.041,6.801,6.9,127621.7,0.0,1.0
2023-01-18,0.6318,0.6974,0.62,0.695,2052457,6.318,6.974,6.2,6.95,205245.7,0.0,1.0
2023-01-19,0.6263,0.6451,0.6155,0.64,1672192,6.263,6.451,6.155,6.4,167219.2,0.0,1.0
2023-01-20,0.6336,0.65,0.5953,0.6347,1715526,6.336,6.5,5.953,6.347,171552.6,0.0,1.0
2023-01-23,0.6368,0.645,0.601,0.627,2340634,6.368,6.45,6.01,6.27,234063.4,0.0,1.0
2023-01-24,0.6237,0.64,0.6102,0.64,1832635,6.237,6.4,6.102,6.4,183263.5,0.0,1.0
2023-01-25,0.6217,0.625,0.6,0.61,2170175,6.217,6.25,6.0,6.1,217017.5,0.0,1.0
2023-01-26,0.5976,0.6334,0.581,0.6334,1793397,5.976,6.334,5.81,6.334,179339.7,0.0,1.0
2023-01-27,0.5727,0.6001,0.566,0.6,2837236,5.727,6.001,5.66,6.0,283723.6,0.0,1.0
2023-01-30,0.5769,0.5849,0.5526,0.5747,2351679,5.769,5.849,5.526,5.747,235167.9,0.0,1.0
2023-01-31,0.5989,0.5989,0.567,0.58,2288612,5.989,5.989,5.67,5.8,228861.2,0.0,1.0
2023-02-01,0.5996,0.6029,0.5801,0.5998,1600676,5.996,6.029,5.801,5.998,160067.6,0.0,1.0
2023-02-02,0.5957,0.62,0.58,0.6167,3379586,5.957,6.2,5.8,6.167,337958.6,0.0,1.0
2023-02-03,0.566,0.59,0.561,0.58,2951106,5.66,5.9,5.61,5.8,295110.6,0.0,1.0
2023-02-06,0.5323,0.5585,0.52,0.5553,4821544,5.323,5.585,5.2,5.553,482154.4,0.0,1.0
2023-02-07,0.5202,0.5468,0.5111,0.532,3310494,5.202,5.468,5.111,5.32,331049.4,0.0,1.0
2023-02-08,0.5041,0.5299,0.49,0.529,3138294,5.041,5.299,4.9,5.29,313829.4,0.0,1.0
2023-02-09,0.4882,0.5145,0.4851,0.509,2783952,4.882,5.145,4.851,5.09,278395.2,0.0,1.0
2023-02-10,0.4901,0.5,0.4753,0.5,2357425,4.901,5.0,4.753,5.0,235742.5,0.0,1.0
2023-02-13,0.4885,0.4999,0.475,0.4951,2212312,4.885,4.999,4.75,4.951,221231.2,0.0,1.0
2023-02-14,0.4931,0.5,0.4724,0.49,2152670,4.931,5.0,4.724,4.9,215267,0.0,1.0
2023-02-15,0.5208,0.5397,0.4777,0.49,4090445,5.208,5.397,4.777,4.9,409044.5,0.0,1.0
2023-02-16,0.4889,0.5201,0.488,0.52,2619439,4.889,5.201,4.88,5.2,261943.9,0.0,1.0
2023-02-17,0.4826,0.4959,0.4717,0.4959,2271870,4.826,4.959,4.717,4.959,227187,0.0,1.0
2023-02-21,0.4301,0.4753,0.426,0.4753,4673174,4.301,4.753,4.26,4.753,467317.4,0.0,1.0
2023-02-22,0.4201,0.44,0.41375,0.4351,3903423,4.201,4.4,4.1375,4.351,390342.3,0.0,1.0
2023-02-23,0.3801,0.43,0.3366,0.429,7465381,3.801,4.3,3.366,4.29,746538.1,0.0,1.0
2023-02-24,0.3701,0.39,0.369,0.39,4528261,3.701,3.9,3.69,3.9,452826.1,0.0,1.0
2023-02-27,0.4066,0.415,0.36,0.3819,4923158,4.066,4.15,3.6,3.819,492315.8,0.0,1.0
2023-02-28,0.3889,0.414,0.375,0.41,3706401,3.889,4.14,3.75,4.1,370640.1,0.0,1.0
2023-03-01,0.3675,0.398,0.363,0.398,4402222,3.675,3.98,3.63,3.98,440222.2,0.0,1.0
2023-03-02,0.3697,0.3787,0.3521,0.363,2604565,3.697,3.787,3.521,3.63,260456.5,0.0,1.0
2023-03-03,0.3852,0.39,0.37,0.376,3600402,3.852,3.9,3.7,3.76,360040.2,0.0,1.0
2023-03-06,0.3567,0.394899,0.3521,0.39,4517689,3.567,3.94899,3.521,3.9,451768.9,0.0,1.0
2023-03-07,0.336,0.3598,0.335,0.3517,4213156,3.36,3.598,3.35,3.517,421315.6,0.0,1.0
2023-03-08,0.3351,0.35,0.325,0.34,3379756,3.351,3.5,3.25,3.4,337975.6,0.0,1.0
2023-03-09,0.3209,0.34,0.3209,0.34,2315185,3.209,3.4,3.209,3.4,231518.5,0.0,1.0
2023-03-10,0.31,0.3318,0.31,0.3209,3812487,3.1,3.318,3.1,3.209,381248.7,0.0,1.0
2023-03-13,0.3991,0.469,0.3153,0.3298,41798224,3.991,4.69,3.153,3.298,4179822.4,0.0,1.0
2023-03-14,0.359,0.4,0.341,0.395,8725786,3.59,4.0,3.41,3.95,872578.6,0.0,1.0
2023-03-15,0.3598,0.39,0.347,0.38,6783234,3.598,3.9,3.47,3.8,678323.4,0.0,1.0
2023-03-16,0.3525,0.36,0.34,0.3589,3398358,3.525,3.6,3.4,3.589,339835.8,0.0,1.0
2023-03-17,0.4212,0.44,0.35,0.35,15092129,4.212,4.4,3.5,3.5,1509212.9,0.0,1.0
2023-03-20,0.3847,0.4398,0.3694,0.4181,13517088,3.847,4.398,3.694,4.181,1351708.8,0.0,1.0
2023-03-21,0.3615,0.39,0.35,0.3899,6737273,3.615,3.9,3.5,3.899,673727.3,0.0,1.0
2023-03-22,0.365,0.3704,0.3511,0.359,5057144,3.65,3.704,3.511,3.59,505714.4,0.0,1.0
2023-03-23,0.416,0.4298,0.355,0.3701,10331217,4.16,4.298,3.55,3.701,1033121.7,0.0,1.0
2023-03-24,0.3888,0.425,0.3671,0.42,5890922,3.888,4.25,3.671,4.2,589092.2,0.0,1.0
2023-03-27,0.3852,0.39,0.361,0.383,3458626,3.852,3.9,3.61,3.83,345862.6,0.0,1.0
2023-03-28,0.4224,0.4397,0.3767,0.3898,7380035,4.224,4.397,3.767,3.898,738003.5,0.0,1.0
2023-03-29,0.4001,0.4099,0.375,0.392,5059001,4.001,4.099,3.75,3.92,505900.1,0.0,1.0
2023-03-30,0.4374,0.4405,0.3932,0.407,6705190,4.374,4.405,3.932,4.07,670519,0.0,1.0
2023-03-31,0.4324,0.4424,0.41,0.44,4399884,4.324,4.424,4.1,4.4,439988.4,0.0,1.0
2023-04-03,0.3955,0.4659,0.3851,0.43,8478337,3.955,4.659,3.851,4.3,847833.7,0.0,1.0
2023-04-04,0.4586,0.4799,0.3956,0.396,15871360,4.586,4.799,3.956,3.96,1587136,0.0,1.0
2023-04-05,0.4242,0.49,0.41,0.4773,8499476,4.242,4.9,4.1,4.773,849947.6,0.0,1.0
2023-04-06,0.467,0.4779,0.4155,0.4216,6518557,4.67,4.779,4.155,4.216,651855.7,0.0,1.0
2023-04-10,0.462,0.468,0.4381,0.4559,4139776,4.62,4.68,4.381,4.559,413977.6,0.0,1.0
2023-04-11,0.49,0.5088,0.4625,0.4668,7955580,4.9,5.088,4.625,4.668,795558,0.0,1.0
2023-04-12,0.4892,0.4981,0.46,0.4975,3826732,4.892,4.981,4.6,4.975,382673.2,0.0,1.0
2023-04-13,0.547,0.578,0.5,0.5011,10474739,5.47,5.78,5.0,5.011,1047473.9,0.0,1.0
2023-04-14,0.5151,0.55,0.49,0.5362,5603083,5.151,5.5,4.9,5.362,560308.3,0.0,1.0
2023-04-17,0.5127,0.527,0.4915,0.5051,2810874,5.127,5.27,4.915,5.051,281087.4,0.0,1.0
2023-04-18,0.5009,0.5195,0.5,0.5099,1961399,5.009,5.195,5.0,5.099,196139.9,0.0,1.0
2023-04-19,0.4498,0.5,0.444025,0.5,4484693,4.498,5.0,4.44025,5.0,448469.3,0.0,1.0
2023-04-20,0.4001,0.458,0.4,0.45,4028483,4.001,4.58,4.0,4.5,402848.3,0.0,1.0
2023-04-21,0.4022,0.4199,0.3901,0.4,2815897,4.022,4.199,3.901,4.0,281589.7,0.0,1.0
2023-04-24,0.3815,0.3985,0.3721,0.3968,2749694,3.815,3.985,3.721,3.968,274969.4,0.0,1.0
2023-04-25,0.3737,0.3944,0.362,0.3802,3123083,3.737,3.944,3.62,3.802,312308.3,0.0,1.0
2023-04-26,0.3639,0.3894,0.3577,0.385,1968265,3.639,3.894,3.577,3.85,196826.5,0.0,1.0
2023-04-27,0.3728,0.3788,0.355,0.3681,1608105,3.728,3.788,3.55,3.681,160810.5,0.0,1.0
2023-04-28,0.3779,0.384,0.37,0.3702,1740526,3.779,3.84,3.7,3.702,174052.6,0.0,1.0
2023-05-01,0.3979,0.3998,0.3802,0.39,2726800,3.979,3.998,3.802,3.9,272680,0.0,1.0
2023-05-02,0.3851,0.3997,0.38,0.3997,2173711,3.851,3.997,3.8,3.997,217371.1,0.0,1.0
2023-05-03,0.4025,0.425,0.3909,0.3971,3429237,4.025,4.25,3.909,3.971,342923.7,0.0,1.0
2023-05-04,0.4,0.43,0.393,0.426,4440378,4.0,4.3,3.93,4.26,444037.8,0.0,1.0
2023-05-05,0.4062,0.415,0.3776,0.4,2764303,4.062,4.15,3.776,4.0,276430.3,0.0,1.0
2023-05-08,0.4117,0.4263,0.4,0.41,1943068,4.117,4.263,4.0,4.1,194306.8,0.0,1.0
2023-05-09,0.3985,0.4097,0.3895,0.4034,1820812,3.985,4.097,3.895,4.034,182081.2,0.0,1.0
2023-05-10,0.3999,0.4073,0.391,0.3958,1127445,3.999,4.073,3.91,3.958,112744.5,0.0,1.0
2023-05-11,0.3768,0.4,0.3752,0.4,1650709,3.768,4.0,3.752,4.0,165070.9,0.0,1.0
2023-05-12,0.363,0.38,0.3521,0.375,3395147,3.63,3.8,3.521,3.75,339514.7,0.0,1.0
2023-05-15,0.3688,0.3715,0.355,0.3569,1819441,3.688,3.715,3.55,3.569,181944.1,0.0,1.0
2023-05-16,0.37,0.3769,0.3602,0.3621,1969736,3.7,3.769,3.602,3.621,196973.6,0.0,1.0
2023-05-17,0.3953,0.399,0.3652,0.379,3255365,3.953,3.99,3.652,3.79,325536.5,0.0,1.0
2023-05-18,0.3851,0.399,0.366,0.39,2318607,3.851,3.99,3.66,3.9,231860.7,0.0,1.0
2023-05-19,0.3771,0.3989,0.371,0.3989,2291356,3.771,3.989,3.71,3.989,229135.6,0.0,1.0
2023-05-22,0.3764,0.3825,0.3708,0.3796,2156754,3.764,3.825,3.708,3.796,215675.4,0.0,1.0
2023-05-23,0.3737,0.3939,0.37,0.37,1827481,3.737,3.939,3.7,3.7,182748.1,0.0,1.0
2023-05-24,0.3595,0.38,0.3551,0.3733,2320747,3.595,3.8,3.551,3.733,232074.7,0.0,1.0
2023-05-25,0.3426,0.366208,0.335,0.36,2484357,3.426,3.66208,3.35,3.6,248435.7,0.0,1.0
2023-05-26,0.34,0.3555,0.335,0.3518,1952648,3.4,3.555,3.35,3.518,195264.8,0.0,1.0
2023-05-30,0.3395,0.35,0.3371,0.3444,1326114,3.395,3.5,3.371,3.444,132611.4,0.0,1.0
2023-05-31,0.336,0.3437,0.335,0.34,1531426,3.36,3.437,3.35,3.4,153142.6,0.0,1.0
2023-06-01,0.3423,0.3488,0.33,0.3455,2073337,3.423,3.488,3.3,3.455,207333.7,0.0,1.0
2023-06-02,0.3368,0.3555,0.331,0.35,1671909,3.368,3.555,3.31,3.5,167190.9,0.0,1.0
2023-06-05,0.3386,0.3545,0.3275,0.3325,1823607,3.386,3.545,3.275,3.325,182360.7,0.0,1.0
2023-06-06,0.3651,0.372,0.3305,0.3306,2431878,3.651,3.72,3.305,3.306,243187.8,0.0,1.0
2023-06-07,0.3468,0.3737,0.3423,0.3643,2115277,3.468,3.737,3.423,3.643,211527.7,0.0,1.0
2023-06-08,0.3331,0.3615,0.331,0.36,1937397,3.331,3.615,3.31,3.6,193739.7,0.0,1.0
2023-06-09,0.3204,0.34,0.3198,0.34,2318581,3.204,3.4,3.198,3.4,231858.1,0.0,1.0
2023-06-12,0.3168,0.328079,0.3152,0.328,2250697,3.168,3.28079,3.152,3.28,225069.7,0.0,1.0
2023-06-13,0.3283,0.329,0.3122,0.3204,2135611,3.283,3.29,3.122,3.204,213561.1,0.0,1.0
2023-06-14,0.3205,0.34,0.315,0.3203,1874412,3.205,3.4,3.15,3.203,187441.2,0.0,1.0
2023-06-15,0.329,0.3385,0.315,0.329,1992956,3.29,3.385,3.15,3.29,199295.6,0.0,1.0
2023-06-16,0.34,0.34,0.32,0.329,2709033,3.4,3.4,3.2,3.29,270903.3,0.0,1.0
2023-06-20,0.3213,0.335,0.317,0.335,2934345,3.213,3.35,3.17,3.35,293434.5,0.0,1.0
2023-06-21,0.3189,0.3228,0.3111,0.32,2070302,3.189,3.228,3.111,3.2,207030.2,0.0,1.0
2023-06-22,0.32,0.325,0.3105,0.3171,1243333,3.2,3.25,3.105,3.171,124333.3,0.0,1.0
2023-06-23,0.314,0.333,0.314,0.3229,16181843,3.14,3.33,3.14,3.229,1618184.3,0.0,1.0
2023-06-26,0.3105,0.327,0.3105,0.3222,1894272,3.105,3.27,3.105,3.222,189427.2,0.0,1.0
2023-06-27,0.3,0.319,0.3,0.3186,2466414,3.0,3.19,3.0,3.186,246641.4,0.0,1.0
2023-06-28,0.286,0.306,0.285,0.3001,3072175,2.86,3.06,2.85,3.001,307217.5,0.0,1.0
2023-06-29,0.2919,0.3061,0.286,0.295,2189871,2.919,3.061,2.86,2.95,218987.1,0.0,1.0
2023-06-30,0.2953,0.3,0.28,0.3,2058080,2.953,3.0,2.8,3.0,205808,0.0,1.0
2023-07-03,0.3174,0.32,0.3018,0.3046,1923725,3.174,3.2,3.018,3.046,192372.5,0.0,1.0
2023-07-05,0.3168,0.3299,0.3132,0.317,2225887,3.168,3.299,3.132,3.17,222588.7,0.0,1.0
2023-07-06,0.3073,0.3168,0.295,0.3168,1484062,3.073,3.168,2.95,3.168,148406.2,0.0,1.0
2023-07-07,0.3095,0.3154,0.3,0.308,1811739,3.095,3.154,3.0,3.08,181173.9,0.0,1.0
2023-07-10,0.3252,0.329,0.3077,0.31,2040628,3.252,3.29,3.077,3.1,204062.8,0.0,1.0
2023-07-11,0.3595,0.3595,0.3249,0.3251,3039182,3.595,3.595,3.249,3.251,303918.2,0.0,1.0
2023-07-12,0.4109,0.429,0.3591,0.36,5957848,4.109,4.29,3.591,3.6,595784.8,0.0,1.0
2023-07-13,0.47,0.4995,0.427,0.4298,11249037,4.7,4.995,4.27,4.298,1124903.7,0.0,1.0
2023-07-14,0.4303,0.4898,0.4201,0.48,4585220,4.303,4.898,4.201,4.8,458522,0.0,1.0
2023-07-17,0.4555,0.4699,0.42,0.4225,2658846,4.555,4.699,4.2,4.225,265884.6,0.0,1.0
2023-07-18,0.44,0.465,0.43,0.4555,1872289,4.4,4.65,4.3,4.555,187228.9,0.0,1.0
2023-07-19,0.4411,0.4555,0.4247,0.4469,1918369,4.411,4.555,4.247,4.469,191836.9,0.0,1.0
2023-07-20,0.4634,0.485,0.44,0.4546,4196578,4.634,4.85,4.4,4.546,419657.8,0.0,1.0
2023-07-21,0.4678,0.4898,0.4514,0.48,2442766,4.678,4.898,4.514,4.8,244276.6,0.0,1.0
2023-07-24,0.435,0.48,0.43,0.48,2283213,4.35,4.8,4.3,4.8,228321.3,0.0,1.0
2023-07-25,0.4652,0.4791,0.435,0.435,2071177,4.652,4.791,4.35,4.35,207117.7,0.0,1.0
2023-07-26,0.481,0.49,0.4401,0.4552,2783591,4.81,4.9,4.401,4.552,278359.1,0.0,1.0
2023-07-27,0.4322,0.4798,0.43,0.4794,2377191,4.322,4.798,4.3,4.794,237719.1,0.0,1.0
2023-07-28,0.4477,0.4548,0.4318,0.4318,1454857,4.477,4.548,4.318,4.318,145485.7,0.0,1.0
2023-07-31,0.447,0.4574,0.4347,0.4479,1281112,4.47,4.574,4.347,4.479,128111.2,0.0,1.0
2023-08-01,0.447,0.45,0.432,0.445,1146526,4.47,4.5,4.32,4.45,114652.6,0.0,1.0
2023-08-02,0.421,0.4501,0.4021,0.45,2348481,4.21,4.501,4.021,4.5,234848.1,0.0,1.0
2023-08-03,0.424,0.44,0.41,0.417,840342,4.24,4.4,4.1,4.17,84034.2,0.0,1.0
2023-08-04,0.43,0.449149,0.425,0.427,1388252,4.3,4.49149,4.25,4.27,138825.2,0.0,1.0
2023-08-07,0.4052,0.4299,0.385601,0.42,2337877,4.052,4.299,3.85601,4.2,233787.7,0.0,1.0
2023-08-08,0.42,0.42,0.391,0.405,917248,4.2,4.2,3.91,4.05,91724.8,0.0,1.0
2023-08-09,0.3962,0.41,0.3907,0.41,1248720,3.962,4.1,3.907,4.1,124872,0.0,1.0
2023-08-10,0.405,0.4193,0.3856,0.3931,1040107,4.05,4.193,3.856,3.931,104010.7,0.0,1.0
2023-08-11,0.4095,0.41,0.391,0.395,1213279,4.095,4.1,3.91,3.95,121327.9,0.0,1.0
2023-08-14,0.377,0.4,0.3639,0.3993,1696829,3.77,4.0,3.639,3.993,169682.9,0.0,1.0
2023-08-15,0.3568,0.38,0.3535,0.38,1180737,3.568,3.8,3.535,3.8,118073.7,0.0,1.0
2023-08-16,0.352,0.372,0.3407,0.3631,1468311,3.52,3.72,3.407,3.631,146831.1,0.0,1.0
2023-08-17,0.3564,0.36,0.35,0.351,825379,3.564,3.6,3.5,3.51,82537.9,0.0,1.0
2023-08-18,0.3569,0.3749,0.3505,0.3505,899080,3.569,3.749,3.505,3.505,89908,0.0,1.0
2023-08-21,0.3686,0.37,0.341,0.353,1416402,3.686,3.7,3.41,3.53,141640.2,0.0,1.0
2023-08-22,0.3508,0.37,0.341,0.365,1548647,3.508,3.7,3.41,3.65,154864.7,0.0,1.0
2023-08-23,0.3739,0.384,0.3454,0.35,2269097,3.739,3.84,3.454,3.5,226909.7,0.0,1.0
2023-08-24,0.345,0.37,0.3401,0.3655,1471605,3.45,3.7,3.401,3.655,147160.5,0.0,1.0
2023-08-25,0.3306,0.35,0.325,0.345,1514984,3.306,3.5,3.25,3.45,151498.4,0.0,1.0
2023-08-28,0.3311,0.3467,0.3224,0.3467,1730380,3.311,3.467,3.224,3.467,173038,0.0,1.0
2023-08-29,0.3488,0.349,0.3226,0.33,1080899,3.488,3.49,3.226,3.3,108089.9,0.0,1.0
2023-08-30,0.358,0.369,0.336,0.3479,1596431,3.58,3.69,3.36,3.479,159643.1,0.0,1.0
2023-08-31,0.35,0.37,0.35,0.37,754655,3.5,3.7,3.5,3.7,75465.5,0.0,1.0
2023-09-01,0.3504,0.365,0.35,0.352,617516,3.504,3.65,3.5,3.52,61751.6,0.0,1.0
2023-09-05,0.333,0.3565,0.3226,0.3458,1681867,3.33,3.565,3.226,3.458,168186.7,0.0,1.0
2023-09-06,0.3532,0.38,0.3501,0.36,3885931,3.532,3.8,3.501,3.6,388593.1,0.0,1.0
2023-09-07,0.3361,0.3743,0.331,0.36,3406195,3.361,3.743,3.31,3.6,340619.5,0.0,1.0
2023-09-08,0.3121,0.3476,0.31,0.3383,1813129,3.121,3.476,3.1,3.383,181312.9,0.0,1.0
2023-09-11,0.3018,0.321,0.29945,0.32,1786614,3.018,3.21,2.9945,3.2,178661.4,0.0,1.0
2023-09-12,0.3004,0.321,0.295,0.321,1799195,3.004,3.21,2.95,3.21,179919.5,0.0,1.0
2023-09-13,0.303,0.311,0.3,0.305,1150230,3.03,3.11,3.0,3.05,115023,0.0,1.0
2023-09-14,0.323,0.329,0.3038,0.3095,1729656,3.23,3.29,3.038,3.095,172965.6,0.0,1.0
2023-09-15,0.324,0.349,0.324,0.3314,1508937,3.24,3.49,3.24,3.314,150893.7,0.0,1.0
2023-09-18,0.3427,0.3497,0.33,0.3497,709137,3.427,3.497,3.3,3.497,70913.7,0.0,1.0
2023-09-19,0.3338,0.3427,0.321,0.34,841956,3.338,3.427,3.21,3.4,84195.6,0.0,1.0
2023-09-20,0.334,0.3474,0.32,0.325,726586,3.34,3.474,3.2,3.25,72658.6,0.0,1.0
2023-09-21,0.3242,0.334,0.32,0.33,651778,3.242,3.34,3.2,3.3,65177.8,0.0,1.0
2023-09-22,0.314,0.336,0.305,0.33,912330,3.14,3.36,3.05,3.3,91233,0.0,1.0
2023-09-25,0.3075,0.3178,0.3,0.31,905625,3.075,3.178,3.0,3.1,90562.5,0.0,1.0
2023-09-26,0.3,0.31,0.298,0.3014,1120505,3.0,3.1,2.98,3.014,112050.5,0.0,1.0
2023-09-27,0.2999,0.31,0.295,0.3045,1108617,2.999,3.1,2.95,3.045,110861.7,0.0,1.0
2023-09-28,0.2908,0.3077,0.29,0.3004,1348090,2.908,3.077,2.9,3.004,134809,0.0,1.0
2023-09-29,0.2984,0.3034,0.291,0.2937,704425,2.984,3.034,2.91,2.937,70442.5,0.0,1.0
2023-10-02,0.2885,0.3087,0.2853,0.3,1496060,2.885,3.087,2.853,3.0,149606,0.0,1.0
2023-10-03,0.291,0.298,0.2869,0.2885,714312,2.91,2.98,2.869,2.885,71431.2,0.0,1.0
2023-10-04,0.283,0.291,0.2601,0.286,2597204,2.83,2.91,2.601,2.86,259720.4,0.0,1.0
2023-10-05,0.2713,0.283,0.265,0.2806,1396366,2.713,2.83,2.65,2.806,139636.6,0.0,1.0
2023-10-06,0.279,0.280999,0.264,0.27,1429334,2.79,2.80999,2.64,2.7,142933.4,0.0,1.0
2023-10-09,0.295,0.3087,0.272,0.279,1734013,2.95,3.087,2.72,2.79,173401.3,0.0,1.0
2023-10-10,0.2938,0.3039,0.2829,0.2868,1008249,2.938,3.039,2.829,2.868,100824.9,0.0,1.0
2023-10-11,0.288,0.3,0.2751,0.3,916889,2.88,3.0,2.751,3.0,91688.9,0.0,1.0
2023-10-12,0.278,0.2974,0.2654,0.2974,1634865,2.78,2.974,2.654,2.974,163486.5,0.0,1.0
2023-10-13,0.2928,0.2975,0.28,0.29,1502468,2.928,2.975,2.8,2.9,150246.8,0.0,1.0
2023-10-16,0.301,0.3087,0.283,0.29,1277275,3.01,3.087,2.83,2.9,127727.5,0.0,1.0
2023-10-17,0.296,0.3099,0.2935,0.294,844238,2.96,3.099,2.935,2.94,84423.8,0.0,1.0
2023-10-18,0.299,0.3093,0.2901,0.3093,938130,2.99,3.093,2.901,3.093,93813,0.0,1.0
2023-10-19,0.2955,0.3156,0.28,0.3,1877866,2.955,3.156,2.8,3.0,187786.6,0.0,1.0
2023-10-20,0.3079,0.3495,0.2835,0.29,3811008,3.079,3.495,2.835,2.9,381100.8,0.0,1.0
2023-10-23,0.3295,0.3295,0.291,0.315,2001664,3.295,3.295,2.91,3.15,200166.4,0.0,1.0
2023-10-24,0.3114,0.334,0.3101,0.3292,1337881,3.114,3.34,3.101,3.292,133788.1,0.0,1.0
2023-10-25,0.3052,0.3185,0.297,0.303,767412,3.052,3.185,2.97,3.03,76741.2,0.0,1.0
2023-10-26,0.2636,0.2799,0.245,0.27,6562061,2.636,2.799,2.45,2.7,656206.1,0.0,1.0
2023-10-27,0.253,0.271,0.2451,0.2501,2744946,2.53,2.71,2.451,2.501,274494.6,0.0,1.0
2023-10-30,0.2161,0.2565,0.2105,0.2565,3765876,2.161,2.565,2.105,2.565,376587.6,0.0,1.0
2023-10-31,0.2221,0.232,0.216095,0.2161,2069436,2.221,2.32,2.16095,2.161,206943.6,0.0,1.0
2023-11-01,0.2299,0.24,0.2201,0.24,1244583,2.299,2.4,2.201,2.4,124458.3,0.0,1.0
2023-11-02,0.2278,0.2349,0.225,0.23,1851427,2.278,2.349,2.25,2.3,185142.7,0.0,1.0
2023-11-03,0.2534,0.262,0.23,0.2308,2178514,2.534,2.62,2.3,2.308,217851.4,0.0,1.0
2023-11-06,0.26,0.2699,0.2497,0.26,1376974,2.6,2.699,2.497,2.6,137697.4,0.0,1.0
2023-11-07,0.2503,0.2595,0.2429,0.2583,570081,2.503,2.595,2.429,2.583,57008.1,0.0,1.0
2023-11-08,0.2264,0.2503,0.2228,0.2503,1080644,2.264,2.503,2.228,2.503,108064.4,0.0,1.0
2023-11-09,0.2217,0.2385,0.22,0.2307,984217,2.217,2.385,2.2,2.307,98421.7,0.0,1.0
2023-11-10,0.1815,0.219,0.18,0.219,4215460,1.815,2.19,1.8,2.19,421546,0.0,1.0
2023-11-13,0.185,0.185,0.18,0.1811,2717893,1.85,1.85,1.8,1.811,271789.3,0.0,1.0
2023-11-14,0.1758,0.1971,0.1758,0.1971,2386424,1.758,1.971,1.758,1.971,238642.4,0.0,1.0
2023-11-15,2.18,2.29,1.63,1.85,707995,2.18,2.29,1.63,1.85,707995,0.0,0.1
2023-11-16,2.09,2.37,2.0192,2.35,446506,2.09,2.37,2.0192,2.35,446506,0.0,1.0
2023-11-17,2.11,2.15,1.9199,2.15,216526,2.11,2.15,1.9199,2.15,216526,0.0,1.0
2023-11-20,2.16,2.16,2.02,2.1,148596,2.16,2.16,2.02,2.1,148596,0.0,1.0
2023-11-21,2.13,2.17,2.07,2.14,135726,2.13,2.17,2.07,2.14,135726,0.0,1.0
2023-11-22,1.99,2.14,1.9601,2.14,185880,1.99,2.14,1.9601,2.14,185880,0.0,1.0
2023-11-24,2.03,2.08,1.99,2.0,82529,2.03,2.08,1.99,2.0,82529,0.0,1.0
2023-11-27,2.16,2.2,2.03,2.09,273063,2.16,2.2,2.03,2.09,273063,0.0,1.0
2023-11-28,2.18,2.2,2.1161,2.17,248976,2.18,2.2,2.1161,2.17,248976,0.0,1.0
2023-11-29,2.17,2.2,2.1263,2.19,191146,2.17,2.2,2.1263,2.19,191146,0.0,1.0
2023-11-30,2.14,2.19,2.11,2.17,112408,2.14,2.19,2.11,2.17,112408,0.0,1.0
2023-12-01,2.17,2.18,2.12,2.14,207575,2.17,2.18,2.12,2.14,207575,0.0,1.0
2023-12-04,2.14,2.2109,2.11,2.17,175617,2.14,2.2109,2.11,2.17,175617,0.0,1.0
2023-12-05,2.05,2.19,2.02,2.15,114364,2.05,2.19,2.02,2.15,114364,0.0,1.0
2023-12-06,2.07,2.13,2.03,2.06,98234,2.07,2.13,2.03,2.06,98234,0.0,1.0
2023-12-07,2.13,2.16,2.02,2.04,125014,2.13,2.16,2.02,2.04,125014,0.0,1.0
2023-12-08,2.1,2.1499,2.06,2.1,90962,2.1,2.1499,2.06,2.1,90962,0.0,1.0
2023-12-11,2.01,2.1067,1.97,2.08,196696,2.01,2.1067,1.97,2.08,196696,0.0,1.0
2023-12-12,1.91,2.0,1.91,2.0,206357,1.91,2.0,1.91,2.0,206357,0.0,1.0
2023-12-13,2.02,2.06,1.88,1.92,225553,2.02,2.06,1.88,1.92,225553,0.0,1.0
2023-12-14,2.22,2.25,2.03,2.03,238585,2.22,2.25,2.03,2.03,238585,0.0,1.0
2023-12-15,2.25,2.34,2.18,2.26,117384,2.25,2.34,2.18,2.26,117384,0.0,1.0
2023-12-18,2.15,2.26,2.11,2.26,97608,2.15,2.26,2.11,2.26,97608,0.0,1.0
2023-12-19,2.18,2.21,2.14,2.17,125734,2.18,2.21,2.14,2.17,125734,0.0,1.0
2023-12-20,2.09,2.2,2.06,2.17,128781,2.09,2.2,2.06,2.17,128781,0.0,1.0
2023-12-21,1.99,2.12,1.9389,2.12,165927,1.99,2.12,1.9389,2.12,165927,0.0,1.0
2023-12-22,2.11,2.15,1.9897,1.99,177299,2.11,2.15,1.9897,1.99,177299,0.0,1.0
2023-12-26,2.24,2.25,2.1,2.14,159579,2.24,2.25,2.1,2.14,159579,0.0,1.0
2023-12-27,2.6,2.88,2.21,2.25,768534,2.6,2.88,2.21,2.25,768534,0.0,1.0
2023-12-28,2.74,2.98,2.64,2.66,399200,2.74,2.98,2.64,2.66,399200,0.0,1.0
2023-12-29,2.45,2.7975,2.41,2.75,278889,2.45,2.7975,2.41,2.75,278889,0.0,1.0
2024-01-02,2.58,2.6902,2.4,2.5,197710,2.58,2.6902,2.4,2.5,197710,0.0,1.0
2024-01-03,2.4,2.61,2.32,2.61,248925,2.4,2.61,2.32,2.61,248925,0.0,1.0
2024-01-04,2.32,2.4269,2.3,2.41,92607,2.32,2.4269,2.3,2.41,92607,0.0,1.0
2024-01-05,2.38,2.674,2.22,2.35,261124,2.38,2.674,2.22,2.35,261124,0.0,1.0
2024-01-08,2.5,2.55,2.33,2.38,168654,2.5,2.55,2.33,2.38,168654,0.0,1.0
2024-01-09,2.69,2.71,2.43,2.5,289886,2.69,2.71,2.43,2.5,289886,0.0,1.0
2024-01-10,2.42,2.65,2.41,2.65,296175,2.42,2.65,2.41,2.65,296175,0.0,1.0
2024-01-11,2.4,2.4799,2.34,2.47,119453,2.4,2.4799,2.34,2.47,119453,0.0,1.0
2024-01-12,2.39,2.5299,2.37,2.5,167623,2.39,2.5299,2.37,2.5,167623,0.0,1.0
2024-01-16,2.18,2.37,2.15,2.36,171683,2.18,2.37,2.15,2.36,171683,0.0,1.0
2024-01-17,2.18,2.2,2.1031,2.16,89660,2.18,2.2,2.1031,2.16,89660,0.0,1.0
2024-01-18,2.08,2.2,2.02,2.16,103515,2.08,2.2,2.02,2.16,103515,0.0,1.0
2024-01-19,2.08,2.12,1.99,2.12,95099,2.08,2.12,1.99,2.12,95099,0.0,1.0
2024-01-22,2.07,2.17,2.04,2.05,92206,2.07,2.17,2.04,2.05,92206,0.0,1.0
2024-01-23,2.17,2.2042,2.09,2.12,103437,2.17,2.2042,2.09,2.12,103437,0.0,1.0
2024-01-24,2.08,2.1993,2.05,2.13,76494,2.08,2.1993,2.05,2.13,76494,0.0,1.0
2024-01-25,2.08,2.14,2.0001,2.12,98477,2.08,2.14,2.0001,2.12,98477,0.0,1.0
2024-01-26,2.06,2.1,2.01,2.06,88074,2.06,2.1,2.01,2.06,88074,0.0,1.0
2024-01-29,2.05,2.06,1.98,2.04,108110,2.05,2.06,1.98,2.04,108110,0.0,1.0
2024-01-30,1.95,2.03,1.93,2.03,146180,1.95,2.03,1.93,2.03,146180,0.0,1.0
2024-01-31,2.01,2.1,1.93,1.94,130224,2.01,2.1,1.93,1.94,130224,0.0,1.0
2024-02-01,2.1,2.1398,2.01,2.02,107006,2.1,2.1398,2.01,2.02,107006,0.0,1.0
2024-02-02,2.01,2.09,1.94,2.03,117150,2.01,2.09,1.94,2.03,117150,0.0,1.0
2024-02-05,1.88,2.038,1.87,1.99,134305,1.88,2.038,1.87,1.99,134305,0.0,1.0
2024-02-06,1.9,1.95,1.89,1.91,68006,1.9,1.95,1.89,1.91,68006,0.0,1.0
2024-02-07,1.89,1.93,1.88,1.9,84079,1.89,1.93,1.88,1.9,84079,0.0,1.0
2024-02-08,1.91,1.93,1.88,1.89,74806,1.91,1.93,1.88,1.89,74806,0.0,1.0
2024-02-09,2.04,2.05,1.93,1.94,148854,2.04,2.05,1.93,1.94,148854,0.0,1.0
2024-02-12,2.02,2.12,1.99,2.06,133169,2.02,2.12,1.99,2.06,133169,0.0,1.0
2024-02-13,1.93,2.02,1.93,1.96,102045,1.93,2.02,1.93,1.96,102045,0.0,1.0
2024-02-14,2.02,2.02,1.93,1.95,83310,2.02,2.02,1.93,1.95,83310,0.0,1.0
2024-02-15,2.14,2.16,2.01,2.01,143742,2.14,2.16,2.01,2.01,143742,0.0,1.0
2024-02-16,2.15,2.2676,2.08,2.12,137119,2.15,2.2676,2.08,2.12,137119,0.0,1.0
2024-02-20,2.05,2.15,2.0,2.15,88260,2.05,2.15,2.0,2.15,88260,0.0,1.0
2024-02-21,2.02,2.08,1.97,2.03,92867,2.02,2.08,1.97,2.03,92867,0.0,1.0
2024-02-22,1.98,2.0199,1.94,1.97,109089,1.98,2.0199,1.94,1.97,109089,0.0,1.0
2024-02-23,2.0,2.03,1.96,1.97,58076,2.0,2.03,1.96,1.97,58076,0.0,1.0
2024-02-26,1.99,2.0499,1.96,2.01,53067,1.99,2.0499,1.96,2.01,53067,0.0,1.0
2024-02-27,1.95,2.03,1.94,1.96,161025,1.95,2.03,1.94,1.96,161025,0.0,1.0
2024-02-28,1.91,1.99,1.88,1.99,128199,1.91,1.99,1.88,1.99,128199,0.0,1.0
2024-02-29,1.88,1.97,1.87,1.92,112146,1.88,1.97,1.87,1.92,112146,0.0,1.0
2024-03-01,1.96,1.99,1.8702,1.9,128969,1.96,1.99,1.8702,1.9,128969,0.0,1.0
2024-03-04,1.98,2.04,1.95,1.99,145599,1.98,2.04,1.95,1.99,145599,0.0,1.0
2024-03-05,1.97,2.03,1.96,2.01,62809,1.97,2.03,1.96,2.01,62809,0.0,1.0
2024-03-06,2.24,2.26,1.97,1.97,462358,2.24,2.26,1.97,1.97,462358,0.0,1.0
2024-03-07,2.28,2.4463,2.1915,2.25,279223,2.28,2.4463,2.1915,2.25,279223,0.0,1.0
2024-03-08,2.28,2.3137,2.2403,2.28,207189,2.28,2.3137,2.2403,2.28,207189,0.0,1.0
2024-03-11,2.27,2.45,2.25,2.3,166179,2.27,2.45,2.25,2.3,166179,0.0,1.0
2024-03-12,2.24,2.3,2.2,2.27,101384,2.24,2.3,2.2,2.27,101384,0.0,1.0
2024-03-13,2.32,2.37,2.2,2.27,172127,2.32,2.37,2.2,2.27,172127,0.0,1.0
2024-03-14,2.33,2.35,2.245,2.32,126446,2.33,2.35,2.245,2.32,126446,0.0,1.0
2024-03-15,2.49,2.51,2.2601,2.33,145668,2.49,2.51,2.2601,2.33,145668,0.0,1.0
2024-03-18,2.44,2.52,2.34,2.45,130000,2.44,2.52,2.34,2.45,130000,0.0,1.0
2024-03-19,2.37,2.52,2.35,2.39,131745,2.37,2.52,2.35,2.39,131745,0.0,1.0
2024-03-20,2.38,2.4099,2.31,2.35,247660,2.38,2.4099,2.31,2.35,247660,0.0,1.0
2024-03-21,2.3,2.45,2.28,2.4,143117,2.3,2.45,2.28,2.4,143117,0.0,1.0
2024-03-22,2.18,2.32,2.15,2.3,125333,2.18,2.32,2.15,2.3,125333,0.0,1.0
2024-03-25,2.17,2.22,2.14,2.19,131773,2.17,2.22,2.14,2.19,131773,0.0,1.0
2024-03-26,2.13,2.19,2.11,2.19,104371,2.13,2.19,2.11,2.19,104371,0.0,1.0
2024-03-27,2.2,2.22,2.15,2.22,113465,2.2,2.22,2.15,2.22,113465,0.0,1.0
2024-03-28,2.21,2.26,2.18,2.2,225480,2.21,2.26,2.18,2.2,225480,0.0,1.0
2024-04-01,2.75,2.7994,2.22,2.24,704611,2.75,2.7994,2.22,2.24,704611,0.0,1.0
2024-04-02,3.37,3.49,2.67,2.8,3172047,3.37,3.49,2.67,2.8,3172047,0.0,1.0
2024-04-03,3.67,3.88,3.13,3.5,2732870,3.67,3.88,3.13,3.5,2732870,0.0,1.0
2024-04-04,3.26,3.7,3.16,3.63,1041901,3.26,3.7,3.16,3.63,1041901,0.0,1.0
2024-04-05,3.15,3.47,3.0,3.22,844350,3.15,3.47,3.0,3.22,844350,0.0,1.0
2024-04-08,3.4,3.58,3.0,3.3,899756,3.4,3.58,3.0,3.3,899756,0.0,1.0
2024-04-09,3.32,3.51,3.17,3.49,392550,3.32,3.51,3.17,3.49,392550,0.0,1.0
2024-04-10,3.395,3.395,3.08,3.24,375943,3.395,3.395,3.08,3.24,375943,0.0,1.0
2024-04-11,4.24,4.57,3.4614,3.69,4391476,4.24,4.57,3.4614,3.69,4391476,0.0,1.0
2024-04-12,3.86,4.65,3.5634,4.42,2372899,3.86,4.65,3.5634,4.42,2372899,0.0,1.0
2024-04-15,3.86,4.22,3.77,4.08,902228,3.86,4.22,3.77,4.08,902228,0.0,1.0
2024-04-16,3.76,3.78,3.41,3.76,553690,3.76,3.78,3.41,3.76,553690,0.0,1.0
2024-04-17,3.7,3.8,3.35,3.75,557756,3.7,3.8,3.35,3.75,557756,0.0,1.0
2024-04-18,3.58,3.7499,3.51,3.68,350049,3.58,3.7499,3.51,3.68,350049,0.0,1.0
2024-04-19,3.65,3.9,3.534,3.6,719912,3.65,3.9,3.534,3.6,719912,0.0,1.0
2024-04-22,3.49,3.6,3.3511,3.45,304788,3.49,3.6,3.3511,3.45,304788,0.0,1.0
2024-04-23,3.86,3.94,3.45,3.47,469305,3.86,3.94,3.45,3.47,469305,0.0,1.0
2024-04-24,3.74,3.83,3.62,3.78,252976,3.74,3.83,3.62,3.78,252976,0.0,1.0
2024-04-25,3.66,3.8,3.61,3.75,371343,3.66,3.8,3.61,3.75,371343,0.0,1.0
2024-04-26,3.78,3.81,3.65,3.7,367911,3.78,3.81,3.65,3.7,367911,0.0,1.0
2024-04-29,3.64,4.02,3.53,3.88,738125,3.64,4.02,3.53,3.88,738125,0.0,1.0
2024-04-30,3.31,3.68,3.2,3.54,1014616,3.31,3.68,3.2,3.54,1014616,0.0,1.0
2024-05-01,3.23,3.47,3.22,3.41,240973,3.23,3.47,3.22,3.41,240973,0.0,1.0
2024-05-02,3.25,3.36,3.11,3.31,204538,3.25,3.36,3.11,3.31,204538,0.0,1.0
2024-05-03,3.24,3.31,3.13,3.21,184225,3.24,3.31,3.13,3.21,184225,0.0,1.0
2024-05-06,3.56,3.7,3.3,3.37,427096,3.56,3.7,3.3,3.37,427096,0.0,1.0
2024-05-07,3.41,3.55,3.37,3.54,258064,3.41,3.55,3.37,3.54,258064,0.0,1.0
2024-05-08,3.49,3.51,3.35,3.35,187009,3.49,3.51,3.35,3.35,187009,0.0,1.0
2024-05-09,3.54,3.59,3.48,3.53,251070,3.54,3.59,3.48,3.53,251070,0.0,1.0
2024-05-10,3.26,3.61,3.17,3.59,509672,3.26,3.61,3.17,3.59,509672,0.0,1.0
2024-05-13,3.43,3.51,3.19,3.19,503312,3.43,3.51,3.19,3.19,503312,0.0,1.0
2024-05-14,3.665,3.79,3.4481,3.5,832856,3.665,3.79,3.4481,3.5,832856,0.0,1.0
2024-05-15,3.47,3.72,3.37,3.69,484681,3.47,3.72,3.37,3.69,484681,0.0,1.0
2024-05-16,3.49,3.54,3.36,3.49,277147,3.49,3.54,3.36,3.49,277147,0.0,1.0
2024-05-17,3.59,3.69,3.45,3.47,708512,3.59,3.69,3.45,3.47,708512,0.0,1.0
2024-05-20,3.53,3.69,3.3901,3.69,332385,3.53,3.69,3.3901,3.69,332385,0.0,1.0
2024-05-21,3.49,3.5684,3.33,3.56,280352,3.49,3.5684,3.33,3.56,280352,0.0,1.0
2024-05-22,3.37,3.51,3.35,3.49,439837,3.37,3.51,3.35,3.49,439837,0.0,1.0
2024-05-23,3.34,3.5,3.3031,3.35,210767,3.34,3.5,3.3031,3.35,210767,0.0,1.0
2024-05-24,3.57,3.63,3.3501,3.37,172642,3.57,3.63,3.3501,3.37,172642,0.0,1.0
2024-05-28,3.69,3.77,3.57,3.67,301846,3.69,3.77,3.57,3.67,301846,0.0,1.0
2024-05-29,3.42,3.6698,3.375,3.65,232699,3.42,3.6698,3.375,3.65,232699,0.0,1.0
2024-05-30,3.42,3.51,3.38,3.4,111174,3.42,3.51,3.38,3.4,111174,0.0,1.0
2024-05-31,3.43,3.47,3.33,3.45,118939,3.43,3.47,3.33,3.45,118939,0.0,1.0
2024-06-03,3.48,3.57,3.35,3.43,227903,3.48,3.57,3.35,3.43,227903,0.0,1.0
2024-06-04,3.2,3.42,3.13,3.41,321024,3.2,3.42,3.13,3.41,321024,0.0,1.0
2024-06-05,3.12,3.3,3.1,3.2,274339,3.12,3.3,3.1,3.2,274339,0.0,1.0
2024-06-06,3.135,3.18,2.8,3.09,536592,3.135,3.18,2.8,3.09,536592,0.0,1.0
2024-06-07,2.75,3.0661,2.72,3.05,364870,2.75,3.0661,2.72,3.05,364870,0.0,1.0
2024-06-10,2.95,2.97,2.77,2.85,282456,2.95,2.97,2.77,2.85,282456,0.0,1.0
2024-06-11,2.81,2.9,2.75,2.9,239337,2.81,2.9,2.75,2.9,239337,0.0,1.0
2024-06-12,2.73,2.9,2.69,2.87,291475,2.73,2.9,2.69,2.87,291475,0.0,1.0
2024-06-13,2.68,2.75,2.55,2.69,238343,2.68,2.75,2.55,2.69,238343,0.0,1.0
2024-06-14,2.75,2.8,2.64,2.7,202065,2.75,2.8,2.64,2.7,202065,0.0,1.0
2024-06-17,2.59,2.76,2.57,2.72,277469,2.59,2.76,2.57,2.72,277469,0.0,1.0
2024-06-18,2.47,2.6599,2.46,2.6,411146,2.47,2.6599,2.46,2.6,411146,0.0,1.0
2024-06-20,2.48,2.6,2.48,2.49,112160,2.48,2.6,2.48,2.49,112160,0.0,1.0
2024-06-21,2.44,2.5913,2.42,2.49,242254,2.44,2.5913,2.42,2.49,242254,0.0,1.0
2024-06-24,2.35,2.49,2.343,2.47,154654,2.35,2.49,2.343,2.47,154654,0.0,1.0
2024-06-25,2.27,2.38,2.264,2.32,186854,2.27,2.38,2.264,2.32,186854,0.0,1.0
2024-06-26,2.32,2.35,2.2,2.23,153295,2.32,2.35,2.2,2.23,153295,0.0,1.0
2024-06-27,2.34,2.4699,2.32,2.35,122675,2.34,2.4699,2.32,2.35,122675,0.0,1.0
2024-06-28,2.4,2.44,2.3,2.39,154071,2.4,2.44,2.3,2.39,154071,0.0,1.0
2024-07-01,2.29,2.44,2.29,2.44,80487,2.29,2.44,2.29,2.44,80487,0.0,1.0
2024-07-02,2.31,2.33,2.23,2.27,138094,2.31,2.33,2.23,2.27,138094,0.0,1.0
2024-07-03,2.5,2.614,2.32,2.32,202600,2.5,2.614,2.32,2.32,202600,0.0,1.0
2024-07-05,2.57,2.65,2.48,2.5,164787,2.57,2.65,2.48,2.5,164787,0.0,1.0
2024-07-08,2.49,2.5898,2.41,2.57,129021,2.49,2.5898,2.41,2.57,129021,0.0,1.0
2024-07-09,2.56,2.58,2.45,2.48,145936,2.56,2.58,2.45,2.48,145936,0.0,1.0
2024-07-10,2.64,2.68,2.55,2.55,133483,2.64,2.68,2.55,2.55,133483,0.0,1.0
2024-07-11,2.65,2.74,2.63,2.73,134768,2.65,2.74,2.63,2.73,134768,0.0,1.0
2024-07-12,2.81,2.86,2.65,2.65,170590,2.81,2.86,2.65,2.65,170590,0.0,1.0
2024-07-15,2.69,2.83,2.65,2.79,149964,2.69,2.83,2.65,2.79,149964,0.0,1.0
2024-07-16,2.89,2.91,2.71,2.72,218927,2.89,2.91,2.71,2.72,218927,0.0,1.0
2024-07-17,2.71,2.93,2.68,2.91,219005,2.71,2.93,2.68,2.91,219005,0.0,1.0
2024-07-18,2.6,2.7486,2.575,2.69,190320,2.6,2.7486,2.575,2.69,190320,0.0,1.0
2024-07-19,2.55,2.61,2.48,2.6,138375,2.55,2.61,2.48,2.6,138375,0.0,1.0
2024-07-22,2.7,2.71,2.5,2.54,119669,2.7,2.71,2.5,2.54,119669,0.0,1.0
2024-07-23,2.61,2.6823,2.61,2.64,63172,2.61,2.6823,2.61,2.64,63172,0.0,1.0
2024-07-24,2.6,2.85,2.5701,2.62,265496,2.6,2.85,2.5701,2.62,265496,0.0,1.0
2024-07-25,2.58,2.62,2.5,2.56,132293,2.58,2.62,2.5,2.56,132293,0.0,1.0
2024-07-26,2.6,2.63,2.55,2.6,88857,2.6,2.63,2.55,2.6,88857,0.0,1.0
2024-07-29,2.58,2.6794,2.48,2.6,109733,2.58,2.6794,2.48,2.6,109733,0.0,1.0
2024-07-30,2.51,2.63,2.51,2.57,102079,2.51,2.63,2.51,2.57,102079,0.0,1.0
2024-07-31,2.53,2.61,2.53,2.57,123614,2.53,2.61,2.53,2.57,123614,0.0,1.0
2024-08-01,2.46,2.58,2.4,2.55,122953,2.46,2.58,2.4,2.55,122953,0.0,1.0
2024-08-02,2.41,2.55,2.4,2.46,216065,2.41,2.55,2.4,2.46,216065,0.0,1.0
2024-08-05,2.29,2.3461,2.114,2.25,202599,2.29,2.3461,2.114,2.25,202599,0.0,1.0
2024-08-06,2.25,2.31,2.1801,2.26,151988,2.25,2.31,2.1801,2.26,151988,0.0,1.0
2024-08-07,2.12,2.3647,2.12,2.26,107663,2.12,2.3647,2.12,2.26,107663,0.0,1.0
2024-08-08,2.23,2.2712,2.15,2.2,114748,2.23,2.2712,2.15,2.2,114748,0.0,1.0
2024-08-09,2.13,2.28,2.09,2.28,225848,2.13,2.28,2.09,2.28,225848,0.0,1.0
2024-08-12,2.14,2.23,2.13,2.14,130540,2.14,2.23,2.13,2.14,130540,0.0,1.0
2024-08-13,2.24,2.2599,2.14,2.14,89876,2.24,2.2599,2.14,2.14,89876,0.0,1.0
2024-08-14,2.19,2.3,2.16,2.26,113478,2.19,2.3,2.16,2.26,113478,0.0,1.0
2024-08-15,2.24,2.3095,2.18,2.22,121669,2.24,2.3095,2.18,2.22,121669,0.0,1.0
2024-08-16,2.29,2.3494,2.23,2.25,177034,2.29,2.3494,2.23,2.25,177034,0.0,1.0
2024-08-19,2.45,2.45,2.29,2.3,214884,2.45,2.45,2.29,2.3,214884,0.0,1.0
2024-08-20,2.48,2.6198,2.42,2.5,191203,2.48,2.6198,2.42,2.5,191203,0.0,1.0
2024-08-21,2.48,2.525,2.35,2.52,117147,2.48,2.525,2.35,2.52,117147,0.0,1.0
2024-08-22,2.32,2.5303,2.2201,2.46,186534,2.32,2.5303,2.2201,2.46,186534,0.0,1.0
2024-08-23,2.35,2.4297,2.32,2.33,168660,2.35,2.4297,2.32,2.33,168660,0.0,1.0
2024-08-26,2.38,2.41,2.26,2.41,104553,2.38,2.41,2.26,2.41,104553,0.0,1.0
2024-08-27,2.27,2.4099,2.245,2.35,91048,2.27,2.4099,2.245,2.35,91048,0.0,1.0
2024-08-28,2.18,2.225,2.135,2.2,150239,2.18,2.225,2.135,2.2,150239,0.0,1.0
2024-08-29,2.2,2.25,2.15,2.2,81119,2.2,2.25,2.15,2.2,81119,0.0,1.0
2024-08-30,2.1,2.25,2.1,2.22,201318,2.1,2.25,2.1,2.22,201318,0.0,1.0
2024-09-03,1.99,2.15,1.95,2.11,247598,1.99,2.15,1.95,2.11,247598,0.0,1.0
2024-09-04,2.06,2.0799,1.99,2.0,87823,2.06,2.0799,1.99,2.0,87823,0.0,1.0
2024-09-05,2.08,2.11,2.04,2.1,85835,2.08,2.11,2.04,2.1,85835,0.0,1.0
2024-09-06,2.02,2.09,1.99,2.09,81288,2.02,2.09,1.99,2.09,81288,0.0,1.0
2024-09-09,2.06,2.15,2.02,2.02,97004,2.06,2.15,2.02,2.02,97004,0.0,1.0
2024-09-10,2.01,2.1294,1.96,2.07,220965,2.01,2.1294,1.96,2.07,220965,0.0,1.0
2024-09-11,2.07,2.08,1.95,2.02,159479,2.07,2.08,1.95,2.02,159479,0.0,1.0
2024-09-12,2.26,2.33,2.051,2.08,450816,2.26,2.33,2.051,2.08,450816,0.0,1.0
2024-09-13,2.67,2.68,2.35,2.38,466242,2.67,2.68,2.35,2.38,466242,0.0,1.0
2024-09-16,2.64,2.74,2.56,2.7,180563,2.64,2.74,2.56,2.7,180563,0.0,1.0
2024-09-17,2.59,2.74,2.51,2.62,189972,2.59,2.74,2.51,2.62,189972,0.0,1.0
2024-09-18,2.45,2.65,2.45,2.61,144062,2.45,2.65,2.45,2.61,144062,0.0,1.0
2024-09-19,2.5,2.62,2.48,2.58,143780,2.5,2.62,2.48,2.58,143780,0.0,1.0
2024-09-20,2.49,2.57,2.3801,2.57,212317,2.49,2.57,2.3801,2.57,212317,0.0,1.0
2024-09-23,2.52,2.63,2.49,2.51,71869,2.52,2.63,2.49,2.51,71869,0.0,1.0
2024-09-24,2.66,2.74,2.53,2.53,213089,2.66,2.74,2.53,2.53,213089,0.0,1.0
2024-09-25,2.64,2.74,2.58,2.68,196540,2.64,2.74,2.58,2.68,196540,0.0,1.0
2024-09-26,2.63,2.72,2.57,2.71,276877,2.63,2.72,2.57,2.71,276877,0.0,1.0
2024-09-27,2.5,2.65,2.49,2.65,175316,2.5,2.65,2.49,2.65,175316,0.0,1.0
2024-09-30,2.5,2.55,2.46,2.53,136457,2.5,2.55,2.46,2.53,136457,0.0,1.0
2024-10-01,2.46,2.54,2.41,2.54,107331,2.46,2.54,2.41,2.54,107331,0.0,1.0
2024-10-02,2.53,2.5799,2.43,2.43,102778,2.53,2.5799,2.43,2.43,102778,0.0,1.0
2024-10-03,2.53,2.6699,2.505,2.52,188891,2.53,2.6699,2.505,2.52,188891,0.0,1.0
2024-10-04,2.41,2.6,2.34,2.58,291461,2.41,2.6,2.34,2.58,291461,0.0,1.0
2024-10-07,2.37,2.43,2.31,2.43,92984,2.37,2.43,2.31,2.43,92984,0.0,1.0
2024-10-08,2.36,2.38,2.315,2.35,95146,2.36,2.38,2.315,2.35,95146,0.0,1.0
2024-10-09,2.4,2.42,2.3,2.34,61893,2.4,2.42,2.3,2.34,61893,0.0,1.0
2024-10-10,2.47,2.5,2.34,2.37,107917,2.47,2.5,2.34,2.37,107917,0.0,1.0
2024-10-11,2.37,2.5,2.364,2.44,105624,2.37,2.5,2.364,2.44,105624,0.0,1.0
2024-10-14,2.4,2.415,2.32,2.35,83291,2.4,2.415,2.32,2.35,83291,0.0,1.0
2024-10-15,2.3,2.42,2.2736,2.42,111513,2.3,2.42,2.2736,2.42,111513,0.0,1.0
2024-10-16,2.35,2.39,2.28,2.36,125890,2.35,2.39,2.28,2.36,125890,0.0,1.0
2024-10-17,2.43,2.53,2.295,2.35,276042,2.43,2.53,2.295,2.35,276042,0.0,1.0
2024-10-18,2.61,2.66,2.498,2.5,472368,2.61,2.66,2.498,2.5,472368,0.0,1.0
2024-10-21,2.68,2.8,2.6439,2.7,634675,2.68,2.8,2.6439,2.7,634675,0.0,1.0
2024-10-22,2.91,2.94,2.72,2.72,608780,2.91,2.94,2.72,2.72,608780,0.0,1.0
2024-10-23,2.78,2.91,2.6701,2.91,320238,2.78,2.91,2.6701,2.91,320238,0.0,1.0
2024-10-24,2.67,2.8475,2.6,2.78,304589,2.67,2.8475,2.6,2.78,304589,0.0,1.0
2024-10-25,2.58,2.6985,2.515,2.66,275167,2.58,2.6985,2.515,2.66,275167,0.0,1.0
2024-10-28,2.55,2.58,2.5,2.57,171996,2.55,2.58,2.5,2.57,171996,0.0,1.0
2024-10-29,2.59,2.635,2.5333,2.56,229162,2.59,2.635,2.5333,2.56,229162,0.0,1.0
2024-10-30,2.5,2.65,2.47,2.6,234008,2.5,2.65,2.47,2.6,234008,0.0,1.0
2024-10-31,2.39,2.48,2.35,2.47,215955,2.39,2.48,2.35,2.47,215955,0.0,1.0
2024-11-01,2.45,2.54,2.41,2.41,136596,2.45,2.54,2.41,2.41,136596,0.0,1.0
2024-11-04,2.37,2.49,2.36,2.49,154389,2.37,2.49,2.36,2.49,154389,0.0,1.0
2024-11-05,2.35,2.45,2.28,2.34,181328,2.35,2.45,2.28,2.34,181328,0.0,1.0
2024-11-06,2.29,2.35,2.23,2.35,255248,2.29,2.35,2.23,2.35,255248,0.0,1.0
2024-11-07,2.27,2.3514,2.26,2.29,187287,2.27,2.3514,2.26,2.29,187287,0.0,1.0
2024-11-08,2.21,2.3,2.18,2.25,246107,2.21,2.3,2.18,2.25,246107,0.0,1.0
2024-11-11,2.35,2.39,2.1,2.17,361432,2.35,2.39,2.1,2.17,361432,0.0,1.0
2024-11-12,2.3,2.34,2.18,2.34,254745,2.3,2.34,2.18,2.34,254745,0.0,1.0
2024-11-13,2.46,2.55,2.25,2.3,556026,2.46,2.55,2.25,2.3,556026,0.0,1.0
2024-11-14,2.65,2.71,2.37,2.47,476986,2.65,2.71,2.37,2.47,476986,0.0,1.0
2024-11-15,2.46,2.69,2.42,2.69,1799277,2.46,2.69,2.42,2.69,1799277,0.0,1.0
2024-11-18,2.45,2.54,2.42,2.52,263009,2.45,2.54,2.42,2.52,263009,0.0,1.0
2024-11-19,2.45,2.49,2.4067,2.43,133142,2.45,2.49,2.4067,2.43,133142,0.0,1.0
2024-11-20,2.45,2.5,2.35,2.45,148903,2.45,2.5,2.35,2.45,148903,0.0,1.0
2024-11-21,2.39,2.44,2.39,2.43,100363,2.39,2.44,2.39,2.43,100363,0.0,1.0
2024-11-22,2.44,2.455,2.375,2.4,157673,2.44,2.455,2.375,2.4,157673,0.0,1.0
2024-11-25,2.37,2.425,2.3,2.4,122333,2.37,2.425,2.3,2.4,122333,0.0,1.0
2024-11-26,2.32,2.38,2.3,2.38,134094,2.32,2.38,2.3,2.38,134094,0.0,1.0
2024-11-27,2.33,2.385,2.3,2.31,67684,2.33,2.385,2.3,2.31,67684,0.0,1.0
2024-11-29,2.34,2.37,2.32,2.37,57138,2.34,2.37,2.32,2.37,57138,0.0,1.0
2024-12-02,2.25,2.33,2.21,2.33,234956,2.25,2.33,2.21,2.33,234956,0.0,1.0
2024-12-03,2.32,2.39,2.2271,2.23,117891,2.32,2.39,2.2271,2.23,117891,0.0,1.0
2024-12-04,2.22,2.3499,2.2,2.33,239357,2.22,2.3499,2.2,2.33,239357,0.0,1.0
2024-12-05,2.24,2.27,2.1926,2.21,128428,2.24,2.27,2.1926,2.21,128428,0.0,1.0
2024-12-06,2.22,2.28,2.18,2.22,188074,2.22,2.28,2.18,2.22,188074,0.0,1.0
2024-12-09,2.32,2.44,2.23,2.23,252404,2.32,2.44,2.23,2.23,252404,0.0,1.0
2024-12-10,2.32,2.385,2.307,2.37,107875,2.32,2.385,2.307,2.37,107875,0.0,1.0
2024-12-11,2.38,2.43,2.3,2.3,169501,2.38,2.43,2.3,2.3,169501,0.0,1.0
2024-12-12,2.31,2.42,2.2965,2.35,79085,2.31,2.42,2.2965,2.35,79085,0.0,1.0
2024-12-13,2.23,2.29,2.1805,2.29,191775,2.23,2.29,2.1805,2.29,191775,0.0,1.0
2024-12-16,2.14,2.24,2.12,2.24,180705,2.14,2.24,2.12,2.24,180705,0.0,1.0
2024-12-17,2.17,2.24,2.02,2.12,301402,2.17,2.24,2.02,2.12,301402,0.0,1.0
2024-12-18,2.02,2.19,2.01,2.19,227727,2.02,2.19,2.01,2.19,227727,0.0,1.0
2024-12-19,2.03,2.13,2.004,2.05,155435,2.03,2.13,2.004,2.05,155435,0.0,1.0
2024-12-20,2.06,2.11,2.01,2.01,80924,2.06,2.11,2.01,2.01,80924,0.0,1.0
2024-12-23,2.03,2.08,1.995,2.08,146703,2.03,2.08,1.995,2.08,146703,0.0,1.0
2024-12-24,2.04,2.05,1.99,2.02,69023,2.04,2.05,1.99,2.02,69023,0.0,1.0
2024-12-26,2.16,2.2,2.0207,2.05,217084,2.16,2.2,2.0207,2.05,217084,0.0,1.0
2024-12-27,2.11,2.1531,2.0601,2.13,86552,2.11,2.1531,2.0601,2.13,86552,0.0,1.0
2024-12-30,2.31,2.3729,2.1302,2.16,422309,2.31,2.3729,2.1302,2.16,422309,0.0,1.0
2024-12-31,2.21,2.33,2.15,2.32,196094,2.21,2.33,2.15,2.32,196094,0.0,1.0
2025-01-02,2.28,2.33,2.24,2.26,111151,2.28,2.33,2.24,2.26,111151,0.0,1.0
2025-01-03,2.18,2.32,2.15,2.27,269848,2.18,2.32,2.15,2.27,269848,0.0,1.0
2025-01-06,2.19,2.245,2.16,2.22,116644,2.19,2.245,2.16,2.22,116644,0.0,1.0
2025-01-07,2.15,2.22,2.12,2.21,106868,2.15,2.22,2.12,2.21,106868,0.0,1.0
2025-01-08,2.07,2.17,2.06,2.16,175639,2.07,2.17,2.06,2.16,175639,0.0,1.0
2025-01-10,2.1,2.15,2.06,2.13,98999,2.1,2.15,2.06,2.13,98999,0.0,1.0
2025-01-13,2.03,2.11,2.0,2.08,121143,2.03,2.11,2.0,2.08,121143,0.0,1.0
2025-01-14,2.11,2.17,2.01,2.04,287847,2.11,2.17,2.01,2.04,287847,0.0,1.0
2025-01-15,2.06,2.19,2.05,2.19,257662,2.06,2.19,2.05,2.19,257662,0.0,1.0
2025-01-16,2.14,2.15,2.0313,2.07,171227,2.14,2.15,2.0313,2.07,171227,0.0,1.0
2025-01-17,2.15,2.18,2.07,2.07,118931,2.15,2.18,2.07,2.07,118931,0.0,1.0
2025-01-21,2.15,2.25,2.12,2.16,200241,2.15,2.25,2.12,2.16,200241,0.0,1.0
2025-01-22,2.11,2.14,2.07,2.12,113017,2.11,2.14,2.07,2.12,113017,0.0,1.0
2025-01-23,2.14,2.15,2.05,2.05,120884,2.14,2.15,2.05,2.05,120884,0.0,1.0
2025-01-24,2.13,2.2,2.1201,2.19,54887,2.13,2.2,2.1201,2.19,54887,0.0,1.0
2025-01-27,2.12,2.1792,2.07,2.14,115327,2.12,2.1792,2.07,2.14,115327,0.0,1.0
2025-01-28,2.15,2.15,2.08,2.15,101496,2.15,2.15,2.08,2.15,101496,0.0,1.0
2025-01-29,2.1,2.21,2.05,2.13,133946,2.1,2.21,2.05,2.13,133946,0.0,1.0
2025-01-30,2.38,2.47,2.087,2.1,764498,2.38,2.47,2.087,2.1,764498,0.0,1.0
2025-01-31,2.32,2.45,2.25,2.41,239039,2.32,2.45,2.25,2.41,239039,0.0,1.0
2025-02-03,2.4,2.54,2.33,2.33,338984,2.4,2.54,2.33,2.33,338984,0.0,1.0
2025-02-04,2.43,2.4779,2.3523,2.43,174492,2.43,2.4779,2.3523,2.43,174492,0.0,1.0
2025-02-05,2.59,2.5978,2.43,2.47,237740,2.59,2.5978,2.43,2.47,237740,0.0,1.0
2025-02-06,2.59,2.61,2.3941,2.59,179319,2.59,2.61,2.3941,2.59,179319,0.0,1.0
2025-02-07,2.55,2.61,2.47,2.61,154691,2.55,2.61,2.47,2.61,154691,0.0,1.0
2025-02-10,2.59,2.635,2.5597,2.59,113966,2.59,2.635,2.5597,2.59,113966,0.0,1.0
2025-02-11,2.61,2.68,2.5,2.59,248287,2.61,2.68,2.5,2.59,248287,0.0,1.0
2025-02-12,2.93,2.96,2.6124,2.62,483784,2.93,2.96,2.6124,2.62,483784,0.0,1.0
2025-02-13,2.93,3.05,2.8,2.97,411397,2.93,3.05,2.8,2.97,411397,0.0,1.0
2025-02-14,2.77,2.97,2.72,2.97,203290,2.77,2.97,2.72,2.97,203290,0.0,1.0
2025-02-18,2.79,2.8399,2.6502,2.79,164412,2.79,2.8399,2.6502,2.79,164412,0.0,1.0
2025-02-19,2.75,2.84,2.69,2.79,117391,2.75,2.84,2.69,2.79,117391,0.0,1.0
2025-02-20,2.7,2.84,2.68,2.8,141254,2.7,2.84,2.68,2.8,141254,0.0,1.0
2025-02-21,2.4,2.7,2.4,2.7,312363,2.4,2.7,2.4,2.7,312363,0.0,1.0
2025-02-24,2.54,2.57,2.37,2.45,121756,2.54,2.57,2.37,2.45,121756,0.0,1.0
2025-02-25,2.4,2.53,2.3266,2.53,141592,2.4,2.53,2.3266,2.53,141592,0.0,1.0
2025-02-26,2.36,2.44,2.32,2.35,133579,2.36,2.44,2.32,2.35,133579,0.0,1.0
2025-02-27,2.27,2.4,2.25,2.31,132706,2.27,2.4,2.25,2.31,132706,0.0,1.0
2025-02-28,2.33,2.3547,2.24,2.27,97604,2.33,2.3547,2.24,2.27,97604,0.0,1.0
2025-03-03,2.26,2.39,2.24,2.33,131822,2.26,2.39,2.24,2.33,131822,0.0,1.0
2025-03-04,2.34,2.3819,2.22,2.3,183155,2.34,2.3819,2.22,2.3,183155,0.0,1.0
2025-03-05,2.56,2.58,2.28,2.38,229390,2.56,2.58,2.28,2.38,229390,0.0,1.0
2025-03-06,2.69,2.75,2.48,2.5,209209,2.69,2.75,2.48,2.5,209209,0.0,1.0
2025-03-07,2.62,2.76,2.58,2.69,98294,2.62,2.76,2.58,2.69,98294,0.0,1.0
2025-03-10,2.54,2.653,2.45,2.63,155557,2.54,2.653,2.45,2.63,155557,0.0,1.0
2025-03-11,2.63,2.63,2.5,2.56,112619,2.63,2.63,2.5,2.56,112619,0.0,1.0
2025-03-12,2.73,2.75,2.5303,2.63,184881,2.73,2.75,2.5303,2.63,184881,0.0,1.0
2025-03-13,2.85,2.9,2.6761,2.73,239692,2.85,2.9,2.6761,2.73,239692,0.0,1.0
2025-03-14,2.82,2.95,2.77,2.95,137745,2.82,2.95,2.77,2.95,137745,0.0,1.0
2025-03-17,2.96,2.98,2.81,2.84,149643,2.96,2.98,2.81,2.84,149643,0.0,1.0
2025-03-18,3.37,3.49,3.0,3.0,770038,3.37,3.49,3.0,3.0,770038,0.0,1.0
2025-03-19,3.24,3.42,3.1,3.39,244728,3.24,3.42,3.1,3.39,244728,0.0,1.0
2025-03-20,3.23,3.3283,3.15,3.19,119638,3.23,3.3283,3.15,3.19,119638,0.0,1.0
2025-03-21,3.28,3.3,2.99,3.22,211030,3.28,3.3,2.99,3.22,211030,0.0,1.0
2025-03-24,3.41,3.45,3.12,3.3,237426,3.41,3.45,3.12,3.3,237426,0.0,1.0
2025-03-25,3.48,3.68,3.4206,3.45,335597,3.48,3.68,3.4206,3.45,335597,0.0,1.0
2025-03-26,3.26,3.51,3.24,3.51,173842,3.26,3.51,3.24,3.51,173842,0.0,1.0
2025-03-27,3.48,3.54,3.28,3.31,249686,3.48,3.54,3.28,3.31,249686,0.0,1.0
2025-03-28,3.06,3.52,3.01,3.48,386099,3.06,3.52,3.01,3.48,386099,0.0,1.0
2025-03-31,3.24,3.25,2.88,3.06,196178,3.24,3.25,2.88,3.06,196178,0.0,1.0
2025-04-01,3.0,3.29,2.99,3.25,158135,3.0,3.29,2.99,3.25,158135,0.0,1.0
2025-04-02,2.95,3.1057,2.94,3.0,115676,2.95,3.1057,2.94,3.0,115676,0.0,1.0
2025-04-03,2.67,2.8758,2.67,2.75,245200,2.67,2.8758,2.67,2.75,245200,0.0,1.0
2025-04-04,2.57,2.6857,2.3,2.65,352929,2.57,2.6857,2.3,2.65,352929,0.0,1.0
2025-04-07,2.68,2.95,2.46,2.46,212467,2.68,2.95,2.46,2.46,212467,0.0,1.0
2025-04-08,2.46,2.85,2.4301,2.81,162671,2.46,2.85,2.4301,2.81,162671,0.0,1.0
2025-04-09,2.76,2.7853,2.5,2.55,242521,2.76,2.7853,2.5,2.55,242521,0.0,1.0
2025-04-10,2.83,2.8928,2.67,2.8,228142,2.83,2.8928,2.67,2.8,228142,0.0,1.0
2025-04-11,3.13,3.1886,2.9,2.91,381940,3.13,3.1886,2.9,2.91,381940,0.0,1.0
2025-04-14,3.29,3.35,3.08,3.16,332529,3.29,3.35,3.08,3.16,332529,0.0,1.0
2025-04-15,3.17,3.35,3.12,3.27,193941,3.17,3.35,3.12,3.27,193941,0.0,1.0
2025-04-16,3.45,3.79,3.21,3.25,833845,3.45,3.79,3.21,3.25,833845,0.0,1.0
2025-04-17,3.67,3.79,3.3663,3.44,399114,3.67,3.79,3.3663,3.44,399114,0.0,1.0
2025-04-21,3.58,3.95,3.5,3.76,477334,3.58,3.95,3.5,3.76,477334,0.0,1.0
2025-04-22,3.41,3.67,3.3,3.61,295740,3.41,3.67,3.3,3.61,295740,0.0,1.0
2025-04-23,3.37,3.5274,3.21,3.37,270080,3.37,3.5274,3.21,3.37,270080,0.0,1.0
2025-04-24,3.59,3.59,3.33,3.44,200969,3.59,3.59,3.33,3.44,200969,0.0,1.0
2025-04-25,3.5,3.68,3.45,3.49,142448,3.5,3.68,3.45,3.49,142448,0.0,1.0
2025-04-28,3.47,3.5537,3.2,3.52,247397,3.47,3.5537,3.2,3.52,247397,0.0,1.0
2025-04-29,3.4,3.51,3.35,3.51,122303,3.4,3.51,3.35,3.51,122303,0.0,1.0
2025-04-30,3.45,3.5,3.22,3.34,244330,3.45,3.5,3.22,3.34,244330,0.0,1.0
2025-05-01,3.39,3.48,3.3003,3.43,157327,3.39,3.48,3.3003,3.43,157327,0.0,1.0
2025-05-02,3.23,3.42,3.2184,3.41,149045,3.23,3.42,3.2184,3.41,149045,0.0,1.0
2025-05-05,3.21,3.29,3.17,3.22,131822,3.21,3.29,3.17,3.22,131822,0.0,1.0
2025-05-06,3.45,3.49,3.23,3.27,197808,3.45,3.49,3.23,3.27,197808,0.0,1.0
2025-05-07,3.39,3.56,3.3427,3.41,186098,3.39,3.56,3.3427,3.41,186098,0.0,1.0
2025-05-08,3.43,3.43,3.3,3.39,131029,3.43,3.43,3.3,3.39,131029,0.0,1.0
2025-05-09,3.48,3.54,3.4,3.44,160671,3.48,3.54,3.4,3.44,160671,0.0,1.0
2025-05-12,3.36,3.43,3.26,3.41,197213,3.36,3.43,3.26,3.41,197213,0.0,1.0
2025-05-13,3.27,3.39,3.25,3.35,177473,3.27,3.39,3.25,3.35,177473,0.0,1.0
2025-05-14,2.99,3.265,2.9201,3.25,270083,2.99,3.265,2.9201,3.25,270083,0.0,1.0
2025-05-15,3.0,3.07,2.95,3.0,225258,3.0,3.07,2.95,3.0,225258,0.0,1.0
2025-05-16,2.9,3.11,2.85,3.0,1177569,2.9,3.11,2.85,3.0,1177569,0.0,1.0
2025-05-19,2.76,2.98,2.71,2.91,195945,2.76,2.98,2.71,2.91,195945,0.0,1.0
2025-05-20,2.79,2.94,2.75,2.75,208933,2.79,2.94,2.75,2.75,208933,0.0,1.0
2025-05-21,2.84,2.86,2.71,2.86,260899,2.84,2.86,2.71,2.86,260899,0.0,1.0
2025-05-22,2.95,3.18,2.8,2.8,257444,2.95,3.18,2.8,2.8,257444,0.0,1.0
2025-05-23,3.1,3.15,2.8851,3.0,247220,3.1,3.15,2.8851,3.0,247220,0.0,1.0
2025-05-27,3.02,3.09,2.9502,3.05,358234,3.02,3.09,2.9502,3.05,358234,0.0,1.0
2025-05-28,2.98,3.09,2.95,3.05,209546,2.98,3.09,2.95,3.05,209546,0.0,1.0
2025-05-29,3.04,3.11,3.0,3.0,165677,3.04,3.11,3.0,3.0,165677,0.0,1.0
2025-05-30,3.06,3.1,3.0,3.01,109405,3.06,3.1,3.0,3.01,109405,0.0,1.0
2025-06-02,3.49,3.56,3.1227,3.15,590313,3.49,3.56,3.1227,3.15,590313,0.0,1.0
2025-06-03,3.69,3.71,3.41,3.48,492950,3.69,3.71,3.41,3.48,492950,0.0,1.0
2025-06-04,3.74,3.84,3.6005,3.71,319929,3.74,3.84,3.6005,3.71,319929,0.0,1.0
2025-06-05,4.12,4.34,3.76,3.79,673393,4.12,4.34,3.76,3.79,673393,0.0,1.0
2025-06-06,4.34,4.5986,4.17,4.38,620203,4.34,4.5986,4.17,4.38,620203,0.0,1.0
2025-06-09,4.41,4.6959,4.3,4.34,413533,4.41,4.6959,4.3,4.34,413533,0.0,1.0
2025-06-10,4.23,4.4899,4.05,4.48,348156,4.23,4.4899,4.05,4.48,348156,0.0,1.0
2025-06-11,4.28,4.35,4.1165,4.24,258683,4.28,4.35,4.1165,4.24,258683,0.0,1.0
2025-06-12,3.4,3.48,3.115,3.27,2887628,3.4,3.48,3.115,3.27,2887628,0.0,1.0
2025-06-13,3.095,3.42,3.08,3.41,1019172,3.095,3.42,3.08,3.41,1019172,0.0,1.0
2025-06-16,3.08,3.15,2.96,3.11,920379,3.08,3.15,2.96,3.11,920379,0.0,1.0
2025-06-17,3.15,3.25,3.01,3.06,711067,3.15,3.25,3.01,3.06,711067,0.0,1.0
2025-06-18,3.11,3.38,3.08,3.3,1061971,3.11,3.38,3.08,3.3,1061971,0.0,1.0
2025-06-20,3.35,3.44,3.07,3.17,1540446,3.35,3.44,3.07,3.17,1540446,0.0,1.0
2025-06-23,3.22,3.55,3.16,3.43,1668443,3.22,3.55,3.16,3.43,1668443,0.0,1.0
2025-06-24,3.19,3.2899,3.03,3.2,862386,3.19,3.2899,3.03,3.2,862386,0.0,1.0
2025-06-25,3.28,3.3962,3.15,3.16,793197,3.28,3.3962,3.15,3.16,793197,0.0,1.0
2025-06-26,3.21,3.3669,3.165,3.29,691893,3.21,3.3669,3.165,3.29,691893,0.0,1.0
2025-06-27,3.09,3.24,3.05,3.21,570724,3.09,3.24,3.05,3.21,570724,0.0,1.0
2025-06-30,3.13,3.18,3.02,3.11,436286,3.13,3.18,3.02,3.11,436286,0.0,1.0
2025-07-01,3.14,3.2795,3.08,3.16,523216,3.14,3.2795,3.08,3.16,523216,0.0,1.0
2025-07-02,3.14,3.2,3.08,3.15,556808,3.14,3.2,3.08,3.15,556808,0.0,1.0
2025-07-03,3.14,3.175,3.04,3.13,421836,3.14,3.175,3.04,3.13,421836,0.0,1.0
2025-07-07,3.2,3.2,2.93,3.11,683294,3.2,3.2,2.93,3.11,683294,0.0,1.0
2025-07-08,3.19,3.23,3.12,3.22,365906,3.19,3.23,3.12,3.22,365906,0.0,1.0
2025-07-09,3.48,3.5,3.17,3.17,684744,3.48,3.5,3.17,3.17,684744,0.0,1.0
2025-07-10,3.65,3.6749,3.41,3.48,712175,3.65,3.6749,3.41,3.48,712175,0.0,1.0
2025-07-11,3.92,3.99,3.65,3.71,1153540,3.92,3.99,3.65,3.71,1153540,0.0,1.0
2025-07-14,3.92,4.14,3.85,3.91,736733,3.92,4.14,3.85,3.91,736733,0.0,1.0
2025-07-15,3.75,3.965,3.71,3.94,594308,3.75,3.965,3.71,3.94,594308,0.0,1.0
2025-07-16,3.82,3.89,3.65,3.75,667662,3.82,3.89,3.65,3.75,667662,0.0,1.0
2025-07-17,3.82,3.89,3.74,3.81,405667,3.82,3.89,3.74,3.81,405667,0.0,1.0
2025-07-18,3.67,3.895,3.62,3.85,373576,3.67,3.895,3.62,3.85,373576,0.0,1.0
2025-07-21,3.81,4.0,3.745,3.76,547919,3.81,4.0,3.745,3.76,547919,0.0,1.0
2025-07-22,4.09,4.1,3.84,3.85,661267,4.09,4.1,3.84,3.85,661267,0.0,1.0
2025-07-23,3.97,4.1132,3.9301,4.1,423688,3.97,4.1132,3.9301,4.1,423688,0.0,1.0
2025-07-24,3.69,3.9501,3.66,3.95,518011,3.69,3.9501,3.66,3.95,518011,0.0,1.0
2025-07-25,3.58,3.6908,3.52,3.65,325685,3.58,3.6908,3.52,3.65,325685,0.0,1.0
2025-07-28,3.47,3.565,3.45,3.55,261736,3.47,3.565,3.45,3.55,261736,0.0,1.0
2025-07-29,3.49,3.55,3.4121,3.5,281656,3.49,3.55,3.4121,3.5,281656,0.0,1.0
2025-07-30,3.35,3.47,3.3201,3.41,331496,3.35,3.47,3.3201,3.41,331496,0.0,1.0
2025-07-31,3.26,3.36,3.22,3.3,432800,3.26,3.36,3.22,3.3,432800,0.0,1.0
2025-08-01,3.47,3.51,3.24,3.28,614788,3.47,3.51,3.24,3.28,614788,0.0,1.0
2025-08-04,3.62,3.65,3.46,3.5,435454,3.62,3.65,3.46,3.5,435454,0.0,1.0
2025-08-05,3.72,3.7399,3.54,3.58,571220,3.72,3.7399,3.54,3.58,571220,0.0,1.0
2025-08-06,3.485,3.7219,3.48,3.71,439861,3.485,3.7219,3.48,3.71,439861,0.0,1.0
2025-08-07,3.46,3.62,3.4,3.56,296341,3.46,3.62,3.4,3.56,296341,0.0,1.0
2025-08-08,3.46,3.48,3.34,3.47,397953,3.46,3.48,3.34,3.47,397953,0.0,1.0
2025-08-11,3.54,3.58,3.34,3.39,399447,3.54,3.58,3.34,3.39,399447,0.0,1.0
2025-08-12,3.5,3.57,3.435,3.54,380754,3.5,3.57,3.435,3.54,380754,0.0,1.0
2025-08-13,3.79,3.86,3.49,3.52,845374,3.79,3.86,3.49,3.52,845374,0.0,1.0
2025-08-14,3.77,3.87,3.67,3.8,778372,3.77,3.87,3.67,3.8,778372,0.0,1.0
2025-08-15,3.81,3.92,3.71,3.75,1842819,3.81,3.92,3.71,3.75,1842819,0.0,1.0
2025-08-18,3.79,3.84,3.73,3.82,224891,3.79,3.84,3.73,3.82,224891,0.0,1.0
2025-08-19,3.63,3.825,3.6101,3.74,260842,3.63,3.825,3.6101,3.74,260842,0.0,1.0
2025-08-20,3.69,3.72,3.6,3.63,150776,3.69,3.72,3.6,3.63,150776,0.0,1.0
2025-08-21,4.02,4.05,3.6783,3.68,698657,4.02,4.05,3.6783,3.68,698657,0.0,1.0
2025-08-22,4.25,4.275,3.93,4.03,849858,4.25,4.275,3.93,4.03,849858,0.0,1.0
2025-08-25,4.04,4.3599,3.995,4.25,706305,4.04,4.3599,3.995,4.25,706305,0.0,1.0
2025-08-26,4.09,4.18,4.0246,4.09,486071,4.09,4.18,4.0246,4.09,486071,0.0,1.0
2025-08-27,4.17,4.24,4.02,4.08,460094,4.17,4.24,4.02,4.08,460094,0.0,1.0
2025-08-28,4.24,4.42,4.13,4.24,724246,4.24,4.42,4.13,4.24,724246,0.0,1.0
2025-08-29,4.55,4.56,4.2,4.28,845117,4.55,4.56,4.2,4.28,845117,0.0,1.0
2025-09-02,5.45,5.49,4.58,4.66,3103365,5.45,5.49,4.58,4.66,3103365,0.0,1.0
2025-09-03,5.19,5.49,4.97,5.48,1252706,5.19,5.49,4.97,5.48,1252706,0.0,1.0
2025-09-04,5.51,5.56,5.14,5.2,1182001,5.51,5.56,5.14,5.2,1182001,0.0,1.0
2025-09-05,5.5,5.77,5.3959,5.66,861936,5.5,5.77,5.3959,5.66,861936,0.0,1.0
2025-09-08,5.75,5.88,5.48,5.63,879945,5.75,5.88,5.48,5.63,879945,0.0,1.0
2025-09-09,5.71,5.98,5.66,5.79,838167,5.71,5.98,5.66,5.79,838167,0.0,1.0
2025-09-10,5.8,5.9,5.65,5.7,931663,5.8,5.9,5.65,5.7,931663,0.0,1.0
2025-09-11,5.92,5.93,5.3,5.72,1732597,5.92,5.93,5.3,5.72,1732597,0.0,1.0
2025-09-12,6.39,6.7492,5.97,6.01,2571236,6.39,6.7492,5.97,6.01,2571236,0.0,1.0
2025-09-15,6.19,6.61,6.11,6.61,1322692,6.19,6.61,6.11,6.61,1322692,0.0,1.0
2025-09-16,6.03,6.47,5.95,6.34,898380,6.03,6.47,5.95,6.34,898380,0.0,1.0
2025-09-17,6.08,6.49,5.81,5.85,1100603,6.08,6.49,5.81,5.85,1100603,0.0,1.0
2025-09-18,5.77,6.1499,5.69,6.08,786309,5.77,6.1499,5.69,6.08,786309,0.0,1.0
2025-09-19,6.46,6.5,5.81,5.81,1421107,6.46,6.5,5.81,5.81,1421107,0.0,1.0
2025-09-22,6.7,7.18,6.6,6.775,1411633,6.7,7.18,6.6,6.775,1411633,0.0,1.0
2025-09-23,6.32,6.88,6.3,6.79,994678,6.32,6.88,6.3,6.79,994678,0.0,1.0
2025-09-24,6.13,6.4499,6.06,6.31,785810,6.13,6.4499,6.06,6.31,785810,0.0,1.0
2025-09-25,6.43,6.62,6.1469,6.25,943316,6.43,6.62,6.1469,6.25,943316,0.0,1.0
2025-09-26,6.06,6.46,5.98,6.46,1353326,6.06,6.46,5.98,6.46,1353326,0.0,1.0
2025-09-29,6.33,6.56,6.28,6.3,819335,6.33,6.56,6.28,6.3,819335,0.0,1.0
2025-09-30,6.2,6.3353,6.02,6.16,432538,6.2,6.3353,6.02,6.16,432538,0.0,1.0
2025-10-01,6.55,6.93,6.25,6.29,984462,6.55,6.93,6.25,6.29,984462,0.0,1.0
2025-10-02,6.21,6.6903,5.92,6.6,1079737,6.21,6.6903,5.92,6.6,1079737,0.0,1.0
2025-10-03,6.24,6.55,6.22,6.25,657514,6.24,6.55,6.22,6.25,657514,0.0,1.0
2025-10-06,6.41,6.85,6.37,6.37,896329,6.41,6.85,6.37,6.37,896329,0.0,1.0
2025-10-07,6.5,6.64,6.28,6.4,746895,6.5,6.64,6.28,6.4,746895,0.0,1.0
2025-10-08,7.16,7.25,6.51,6.62,2020534,7.16,7.25,6.51,6.62,2020534,0.0,1.0
2025-10-09,7.55,7.7,6.7,7.01,4996149,7.55,7.7,6.7,7.01,4996149,0.0,1.0
2025-10-10,7.45,7.75,7.27,7.63,3657130,7.45,7.75,7.27,7.63,3657130,0.0,1.0
2025-10-13,7.8,8.15,7.59,7.77,1342679,7.8,8.15,7.59,7.77,1342679,0.0,1.0
2025-10-14,7.89,8.0925,7.63,7.95,1646311,7.89,8.0925,7.63,7.95,1646311,0.0,1.0
2025-10-15,8.58,8.8,7.975,8.04,2069178,8.58,8.8,7.975,8.04,2069178,0.0,1.0
2025-10-16,8.84,9.7492,8.7201,9.0,3431024,8.84,9.7492,8.7201,9.0,3431024,0.0,1.0
2025-10-17,7.8,9.0,7.6802,8.98,2511673,7.8,9.0,7.6802,8.98,2511673,0.0,1.0
2025-10-20,8.7,8.7,8.13,8.23,1385590,8.7,8.7,8.13,8.23,1385590,0.0,1.0
2025-10-21,7.34,7.87,7.1801,7.87,2172234,7.34,7.87,7.1801,7.87,2172234,0.0,1.0
2025-10-22,7.61,7.67,6.93,7.05,1685188,7.61,7.67,6.93,7.05,1685188,0.0,1.0
2025-10-23,7.45,7.83,7.13,7.76,1517010,7.45,7.83,7.13,7.76,1517010,0.0,1.0
2025-10-24,6.96,7.6045,6.94,7.4,1010422,6.96,7.6045,6.94,7.4,1010422,0.0,1.0
2025-10-27,6.75,6.93,6.48,6.86,1716559,6.75,6.93,6.48,6.86,1716559,0.0,1.0
2025-10-28,8.01,8.19,6.8,6.82,2554923,8.01,8.19,6.8,6.82,2554923,0.0,1.0
2025-10-29,7.82,8.32,7.658,8.255,1293953,7.82,8.32,7.658,8.255,1293953,0.0,1.0
2025-10-30,7.93,8.06,7.73,7.75,634877,7.93,8.06,7.73,7.75,634877,0.0,1.0
2025-10-31,7.6,7.986,7.441,7.97,1690026,7.6,7.986,7.441,7.97,1690026,0.0,1.0
2025-11-03,8.06,8.18,7.55,7.6,1480888,8.06,8.18,7.55,7.6,1480888,0.0,1.0
2025-11-04,7.66,8.02,7.55,7.84,857350,7.66,8.02,7.55,7.84,857350,0.0,1.0
2025-11-05,7.38,7.84,7.2,7.77,1117506,7.38,7.84,7.2,7.77,1117506,0.0,1.0
2025-11-06,7.24,7.84,7.215,7.52,657789,7.24,7.84,7.215,7.52,657789,0.0,1.0
2025-11-07,7.65,7.65,7.07,7.29,785700,7.65,7.65,7.07,7.29,785700,0.0,1.0
2025-11-10,7.88,8.127,7.83,7.99,1061637,7.88,8.127,7.83,7.99,1061637,0.0,1.0
2025-11-11,8.1,8.19,7.6914,8.03,1396289,8.1,8.19,7.6914,8.03,1396289,0.0,1.0
2025-11-12,9.07,9.14,8.16,8.18,2592695,9.07,9.14,8.16,8.18,2592695,0.0,1.0
2025-11-13,9.14,9.65,8.83,8.99,2113669,9.14,9.65,8.83,8.99,2113669,0.0,1.0
2025-11-14,9.06,9.383,8.45,8.48,1092606,9.06,9.383,8.45,8.48,1092606,0.0,1.0
2025-11-17,10.53,10.9899,9.3201,9.38,3696749,10.53,10.9899,9.3201,9.38,3696749,0.0,1.0
2025-11-18,10.57,10.97,10.16,10.45,1862648,10.57,10.97,10.16,10.45,1862648,0.0,1.0
2025-11-19,10.73,11.18,10.54,10.835,1425476,10.73,11.18,10.54,10.835,1425476,0.0,1.0
2025-11-20,9.78,10.99,9.75,10.92,1614774,9.78,10.99,9.75,10.92,1614774,0.0,1.0
2025-11-21,9.6,9.925,9.1901,9.52,2500274,9.6,9.925,9.1901,9.52,2500274,0.0,1.0
2025-11-24,9.73,9.89,9.495,9.55,1218244,9.73,9.89,9.495,9.55,1218244,0.0,1.0
2025-11-25,9.98,10.13,9.55,9.55,1224885,9.98,10.13,9.55,9.55,1224885,0.0,1.0
2025-11-26,10.51,10.59,10.1,10.18,1639442,10.51,10.59,10.1,10.18,1639442,0.0,1.0