date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-11,58.9,71.91,48.98,61.0,9249222,58.9,71.91,48.98,61.0,9249222,0.0,1.0
2020-12-14,50.01,60.6905,50.0,56.9262,1487276,50.01,60.6905,50.0,56.9262,1487276,0.0,1.0
2020-12-15,46.99,52.21,45.26,50.81,3957992,46.99,52.21,45.26,50.81,3957992,0.0,1.0
2020-12-16,47.53,49.73,42.15,47.13,1688698,47.53,49.73,42.15,47.13,1688698,0.0,1.0
2020-12-17,48.6,50.5,48.14,48.54,636322,48.6,50.5,48.14,48.54,636322,0.0,1.0
2020-12-18,49.22,49.8,48.16,49.2,424815,49.22,49.8,48.16,49.2,424815,0.0,1.0
2020-12-21,45.3,48.99,43.6316,48.5,912680,45.3,48.99,43.6316,48.5,912680,0.0,1.0
2020-12-22,47.12,47.99,42.565,47.62,970373,47.12,47.99,42.565,47.62,970373,0.0,1.0
2020-12-23,43.26,45.99,42.6,45.68,1407058,43.26,45.99,42.6,45.68,1407058,0.0,1.0
2020-12-24,42.42,44.0,40.85,43.26,607747,42.42,44.0,40.85,43.26,607747,0.0,1.0
2020-12-28,40.55,42.96,38.3,42.65,1101555,40.55,42.96,38.3,42.65,1101555,0.0,1.0
2020-12-29,39.0,41.5,38.0,41.13,1672019,39.0,41.5,38.0,41.13,1672019,0.0,1.0
2020-12-30,41.1,41.1,37.62,38.59,851306,41.1,41.1,37.62,38.59,851306,0.0,1.0
2020-12-31,40.24,41.5,38.6,41.45,1200980,40.24,41.5,38.6,41.45,1200980,0.0,1.0
2021-01-04,39.1,40.3,38.775,40.0,1122039,39.1,40.3,38.775,40.0,1122039,0.0,1.0
2021-01-05,38.51,39.5,37.7,38.81,1727152,38.51,39.5,37.7,38.81,1727152,0.0,1.0
2021-01-06,39.61,40.05,36.82,38.75,2752783,39.61,40.05,36.82,38.75,2752783,0.0,1.0
2021-01-07,39.32,40.96,38.64,40.7,992754,39.32,40.96,38.64,40.7,992754,0.0,1.0
2021-01-08,39.72,42.48,38.78,39.32,1076722,39.72,42.48,38.78,39.32,1076722,0.0,1.0
2021-01-11,36.59,40.5,36.27,40.36,872651,36.59,40.5,36.27,40.36,872651,0.0,1.0
2021-01-12,39.95,40.35,36.7701,37.0,1447330,39.95,40.35,36.7701,37.0,1447330,0.0,1.0
2021-01-13,43.88,44.9899,39.72,39.9,1914280,43.88,44.9899,39.72,39.9,1914280,0.0,1.0
2021-01-14,46.64,47.0,41.46,44.39,965054,46.64,47.0,41.46,44.39,965054,0.0,1.0
2021-01-15,44.41,46.55,44.07,45.51,1000888,44.41,46.55,44.07,45.51,1000888,0.0,1.0
2021-01-19,49.08,49.32,44.94,44.94,1252178,49.08,49.32,44.94,44.94,1252178,0.0,1.0
2021-01-20,48.2,49.74,47.5,49.53,475537,48.2,49.74,47.5,49.53,475537,0.0,1.0
2021-01-21,50.9,51.49,48.07,49.0,1003831,50.9,51.49,48.07,49.0,1003831,0.0,1.0
2021-01-22,50.5,51.3583,49.08,50.04,694532,50.5,51.3583,49.08,50.04,694532,0.0,1.0
2021-01-25,48.79,51.24,46.43,51.2,478824,48.79,51.24,46.43,51.2,478824,0.0,1.0
2021-01-26,47.77,49.96,46.0558,49.29,500142,47.77,49.96,46.0558,49.29,500142,0.0,1.0
2021-01-27,46.85,48.92,45.1,45.89,687259,46.85,48.92,45.1,45.89,687259,0.0,1.0
2021-01-28,51.5,52.5,46.14,46.45,998935,51.5,52.5,46.14,46.45,998935,0.0,1.0
2021-01-29,52.83,55.22,50.3301,52.1,1070405,52.83,55.22,50.3301,52.1,1070405,0.0,1.0
2021-02-01,53.2,54.2597,52.86,53.25,1248178,53.2,54.2597,52.86,53.25,1248178,0.0,1.0
2021-02-02,47.95,54.0,47.5209,53.19,743728,47.95,54.0,47.5209,53.19,743728,0.0,1.0
2021-02-03,48.55,49.97,48.15,49.72,579603,48.55,49.97,48.15,49.72,579603,0.0,1.0
2021-02-04,46.58,49.0758,46.0,49.0,373990,46.58,49.0758,46.0,49.0,373990,0.0,1.0
2021-02-05,46.55,47.45,45.6802,46.9,458800,46.55,47.45,45.6802,46.9,458800,0.0,1.0
2021-02-08,45.03,49.37,44.57,49.0,580107,45.03,49.37,44.57,49.0,580107,0.0,1.0
2021-02-09,47.0,49.7,46.175,47.75,973518,47.0,49.7,46.175,47.75,973518,0.0,1.0
2021-02-10,46.99,53.03,46.97,53.0,1119759,46.99,53.03,46.97,53.0,1119759,0.0,1.0
2021-02-11,46.0,48.41,44.5887,48.0,807339,46.0,48.41,44.5887,48.0,807339,0.0,1.0
2021-02-12,42.97,46.2,42.66,46.2,714656,42.97,46.2,42.66,46.2,714656,0.0,1.0
2021-02-16,44.04,44.7,42.6001,44.1978,1443125,44.04,44.7,42.6001,44.1978,1443125,0.0,1.0
2021-02-17,45.64,46.72,43.5201,44.2,607743,45.64,46.72,43.5201,44.2,607743,0.0,1.0
2021-02-18,43.8,45.65,43.36,45.65,499360,43.8,45.65,43.36,45.65,499360,0.0,1.0
2021-02-19,44.07,45.44,43.56,43.56,415947,44.07,45.44,43.56,43.56,415947,0.0,1.0
2021-02-22,40.37,44.95,39.8,44.25,596428,40.37,44.95,39.8,44.25,596428,0.0,1.0
2021-02-23,38.83,40.0,35.7301,39.61,911360,38.83,40.0,35.7301,39.61,911360,0.0,1.0
2021-02-24,40.1,41.36,39.56,40.91,661193,40.1,41.36,39.56,40.91,661193,0.0,1.0
2021-02-25,39.06,41.65,38.7,40.38,480863,39.06,41.65,38.7,40.38,480863,0.0,1.0
2021-02-26,37.71,39.2739,36.24,38.95,796078,37.71,39.2739,36.24,38.95,796078,0.0,1.0
2021-03-01,39.69,40.6,38.46,38.46,291396,39.69,40.6,38.46,38.46,291396,0.0,1.0
2021-03-02,38.0,40.13,37.41,39.7,300926,38.0,40.13,37.41,39.7,300926,0.0,1.0
2021-03-03,35.67,39.0,35.5,39.0,493198,35.67,39.0,35.5,39.0,493198,0.0,1.0
2021-03-04,30.05,35.5,29.569,35.5,2272546,30.05,35.5,29.569,35.5,2272546,0.0,1.0
2021-03-05,28.61,31.7364,26.1601,30.5099,1793973,28.61,31.7364,26.1601,30.5099,1793973,0.0,1.0
2021-03-08,26.76,31.4684,26.375,31.19,930293,26.76,31.4684,26.375,31.19,930293,0.0,1.0
2021-03-09,30.64,31.17,27.89,28.71,1005814,30.64,31.17,27.89,28.71,1005814,0.0,1.0
2021-03-10,32.22,32.89,30.2101,31.03,941362,32.22,32.89,30.2101,31.03,941362,0.0,1.0
2021-03-11,36.0,36.22,32.9,34.22,1066128,36.0,36.22,32.9,34.22,1066128,0.0,1.0
2021-03-12,36.54,36.845,34.85,36.21,432782,36.54,36.845,34.85,36.21,432782,0.0,1.0
2021-03-15,37.55,38.25,36.45,37.41,891669,37.55,38.25,36.45,37.41,891669,0.0,1.0
2021-03-16,37.88,39.19,37.35,37.87,963949,37.88,39.19,37.35,37.87,963949,0.0,1.0
2021-03-17,36.29,36.9099,34.745,36.55,446013,36.29,36.9099,34.745,36.55,446013,0.0,1.0
2021-03-18,31.37,36.15,30.7501,36.0,1089417,31.37,36.15,30.7501,36.0,1089417,0.0,1.0
2021-03-19,31.2,32.19,30.81,31.5,859039,31.2,32.19,30.81,31.5,859039,0.0,1.0
2021-03-22,30.58,32.34,30.22,31.99,543200,30.58,32.34,30.22,31.99,543200,0.0,1.0
2021-03-23,29.23,30.77,28.5,30.65,565435,29.23,30.77,28.5,30.65,565435,0.0,1.0
2021-03-24,27.79,29.97,27.61,29.47,634984,27.79,29.97,27.61,29.47,634984,0.0,1.0
2021-03-25,26.58,28.0,26.19,27.05,1788296,26.58,28.0,26.19,27.05,1788296,0.0,1.0
2021-03-26,24.75,27.11,24.07,26.8984,1703207,24.75,27.11,24.07,26.8984,1703207,0.0,1.0
2021-03-29,23.29,25.9999,23.2,25.2658,1366504,23.29,25.9999,23.2,25.2658,1366504,0.0,1.0
2021-03-30,26.68,27.947,24.57,27.52,3580189,26.68,27.947,24.57,27.52,3580189,0.0,1.0
2021-03-31,33.96,36.7799,27.5,28.2,3243933,33.96,36.7799,27.5,28.2,3243933,0.0,1.0
2021-04-01,30.71,39.06,30.0001,36.25,4230924,30.71,39.06,30.0001,36.25,4230924,0.0,1.0
2021-04-05,28.09,31.78,27.9,31.71,1648203,28.09,31.78,27.9,31.71,1648203,0.0,1.0
2021-04-06,29.0,29.14,26.77,28.0,1432111,29.0,29.14,26.77,28.0,1432111,0.0,1.0
2021-04-07,31.29,31.32,27.86,28.41,1443216,31.29,31.32,27.86,28.41,1443216,0.0,1.0
2021-04-08,30.59,31.62,29.63,30.79,814110,30.59,31.62,29.63,30.79,814110,0.0,1.0
2021-04-09,28.35,30.75,27.61,29.96,2392322,28.35,30.75,27.61,29.96,2392322,0.0,1.0
2021-04-12,27.92,28.68,26.8,28.115,1606095,27.92,28.68,26.8,28.115,1606095,0.0,1.0
2021-04-13,28.26,28.81,27.32,27.98,886076,28.26,28.81,27.32,27.98,886076,0.0,1.0
2021-04-14,28.25,30.64,27.72,28.22,1170798,28.25,30.64,27.72,28.22,1170798,0.0,1.0
2021-04-15,29.0,30.24,28.43,29.62,1795796,29.0,30.24,28.43,29.62,1795796,0.0,1.0
2021-04-16,29.82,30.64,28.35,29.31,690745,29.82,30.64,28.35,29.31,690745,0.0,1.0
2021-04-19,29.65,29.904,29.1011,29.21,698352,29.65,29.904,29.1011,29.21,698352,0.0,1.0
2021-04-20,27.73,29.76,27.01,29.64,1617267,27.73,29.76,27.01,29.64,1617267,0.0,1.0
2021-04-21,29.06,29.3,27.3762,27.8,814849,29.06,29.3,27.3762,27.8,814849,0.0,1.0
2021-04-22,29.23,29.98,28.26,29.5,439128,29.23,29.98,28.26,29.5,439128,0.0,1.0
2021-04-23,29.33,29.89,28.76,28.76,415541,29.33,29.89,28.76,28.76,415541,0.0,1.0
2021-04-26,31.6,31.81,29.132,29.55,679672,31.6,31.81,29.132,29.55,679672,0.0,1.0
2021-04-27,29.48,31.445,29.18,31.31,855439,29.48,31.445,29.18,31.31,855439,0.0,1.0
2021-04-28,30.03,30.62,28.96,29.0,516122,30.03,30.62,28.96,29.0,516122,0.0,1.0
2021-04-29,28.78,30.3,28.66,30.06,719070,28.78,30.3,28.66,30.06,719070,0.0,1.0
2021-04-30,26.65,29.07,26.5,28.63,1062202,26.65,29.07,26.5,28.63,1062202,0.0,1.0
2021-05-03,26.0,27.22,25.5,27.0,696998,26.0,27.22,25.5,27.0,696998,0.0,1.0
2021-05-04,28.0,28.51,25.58,25.83,1719602,28.0,28.51,25.58,25.83,1719602,0.0,1.0
2021-05-05,29.42,30.35,28.53,28.72,1360628,29.42,30.35,28.53,28.72,1360628,0.0,1.0
2021-05-06,28.7,29.01,27.55,28.5017,850458,28.7,29.01,27.55,28.5017,850458,0.0,1.0
2021-05-07,29.09,29.9,28.2,28.4,484657,29.09,29.9,28.2,28.4,484657,0.0,1.0
2021-05-10,27.67,29.09,27.56,28.89,784445,27.67,29.09,27.56,28.89,784445,0.0,1.0
2021-05-11,28.25,28.4988,26.25,26.5,577889,28.25,28.4988,26.25,26.5,577889,0.0,1.0
2021-05-12,30.72,30.97,27.73,28.0,906771,30.72,30.97,27.73,28.0,906771,0.0,1.0
2021-05-13,34.14,35.0,29.67,29.67,1797991,34.14,35.0,29.67,29.67,1797991,0.0,1.0
2021-05-14,31.75,32.88,30.5,31.75,902161,31.75,32.88,30.5,31.75,902161,0.0,1.0
2021-05-17,34.17,36.05,31.5,31.5,896160,34.17,36.05,31.5,31.5,896160,0.0,1.0
2021-05-18,32.99,34.0,32.6,33.87,659579,32.99,34.0,32.6,33.87,659579,0.0,1.0
2021-05-19,32.35,32.57,31.32,32.56,327194,32.35,32.57,31.32,32.56,327194,0.0,1.0
2021-05-20,31.79,32.96,31.13,32.35,365210,31.79,32.96,31.13,32.35,365210,0.0,1.0
2021-05-21,32.03,32.7007,31.21,31.21,409539,32.03,32.7007,31.21,31.21,409539,0.0,1.0
2021-05-24,32.62,33.2287,31.84,31.84,343711,32.62,33.2287,31.84,31.84,343711,0.0,1.0
2021-05-25,32.56,33.6376,32.06,32.26,800149,32.56,33.6376,32.06,32.26,800149,0.0,1.0
2021-05-26,28.5,32.56,28.11,32.31,1947732,28.5,32.56,28.11,32.31,1947732,0.0,1.0
2021-05-27,27.15,28.5,26.78,28.2,1581894,27.15,28.5,26.78,28.2,1581894,0.0,1.0
2021-05-28,26.83,28.36,26.65,27.3,1238702,26.83,28.36,26.65,27.3,1238702,0.0,1.0
2021-06-01,26.44,27.47,26.05,27.25,1149458,26.44,27.47,26.05,27.25,1149458,0.0,1.0
2021-06-02,26.87,27.6,26.16,26.5,928751,26.87,27.6,26.16,26.5,928751,0.0,1.0
2021-06-03,25.57,26.9342,25.17,26.7,1042451,25.57,26.9342,25.17,26.7,1042451,0.0,1.0
2021-06-04,25.97,26.0045,25.2,25.69,769830,25.97,26.0045,25.2,25.69,769830,0.0,1.0
2021-06-07,26.23,27.4603,25.62,25.8,815165,26.23,27.4603,25.62,25.8,815165,0.0,1.0
2021-06-08,24.98,26.83,24.75,26.31,1328751,24.98,26.83,24.75,26.31,1328751,0.0,1.0
2021-06-09,23.84,24.84,23.25,23.5,3872647,23.84,24.84,23.25,23.5,3872647,0.0,1.0
2021-06-10,24.84,25.02,23.85,24.475,3645825,24.84,25.02,23.85,24.475,3645825,0.0,1.0
2021-06-11,25.9,26.49,24.99,25.47,4290240,25.9,26.49,24.99,25.47,4290240,0.0,1.0
2021-06-14,24.55,26.6021,24.18,26.6021,3569452,24.55,26.6021,24.18,26.6021,3569452,0.0,1.0
2021-06-15,23.53,24.88,23.47,24.88,2295977,23.53,24.88,23.47,24.88,2295977,0.0,1.0
2021-06-16,23.04,24.0,22.88,23.6,1900305,23.04,24.0,22.88,23.6,1900305,0.0,1.0
2021-06-17,22.81,23.09,22.35,23.01,2114562,22.81,23.09,22.35,23.01,2114562,0.0,1.0
2021-06-18,23.19,23.4,22.345,22.8,2929406,23.19,23.4,22.345,22.8,2929406,0.0,1.0
2021-06-21,22.72,23.23,21.83,23.2,2506795,22.72,23.23,21.83,23.2,2506795,0.0,1.0
2021-06-22,22.07,22.85,21.9327,22.5,1539317,22.07,22.85,21.9327,22.5,1539317,0.0,1.0
2021-06-23,21.71,21.77,19.8,21.0,6377653,21.71,21.77,19.8,21.0,6377653,0.0,1.0
2021-06-24,21.26,22.38,20.8,22.2741,3417107,21.26,22.38,20.8,22.2741,3417107,0.0,1.0
2021-06-25,20.74,21.2,20.15,21.12,3134732,20.74,21.2,20.15,21.12,3134732,0.0,1.0
2021-06-28,20.19,20.8327,20.05,20.54,2760848,20.19,20.8327,20.05,20.54,2760848,0.0,1.0
2021-06-29,21.28,21.4,20.12,20.36,2300298,21.28,21.4,20.12,20.36,2300298,0.0,1.0
2021-06-30,22.0,22.4997,20.83,21.29,2137207,22.0,22.4997,20.83,21.29,2137207,0.0,1.0
2021-07-01,20.56,22.51,20.5,22.51,1963372,20.56,22.51,20.5,22.51,1963372,0.0,1.0
2021-07-02,20.48,20.59,19.83,20.22,1781991,20.48,20.59,19.83,20.22,1781991,0.0,1.0
2021-07-06,19.62,21.1,19.575,20.46,1840657,19.62,21.1,19.575,20.46,1840657,0.0,1.0
2021-07-07,19.0,19.9,18.3,19.8,3085765,19.0,19.9,18.3,19.8,3085765,0.0,1.0
2021-07-08,18.52,18.77,17.88,18.49,1897244,18.52,18.77,17.88,18.49,1897244,0.0,1.0
2021-07-09,19.37,19.42,17.91,18.75,1782234,19.37,19.42,17.91,18.75,1782234,0.0,1.0
2021-07-12,18.65,20.2,18.62,19.39,1150584,18.65,20.2,18.62,19.39,1150584,0.0,1.0
2021-07-13,17.83,18.67,17.78,18.58,1624967,17.83,18.67,17.78,18.58,1624967,0.0,1.0
2021-07-14,16.88,18.07,16.75,17.83,2871574,16.88,18.07,16.75,17.83,2871574,0.0,1.0
2021-07-15,16.53,17.29,16.3,17.14,2254809,16.53,17.29,16.3,17.14,2254809,0.0,1.0
2021-07-16,16.93,17.02,16.06,16.51,1544584,16.93,17.02,16.06,16.51,1544584,0.0,1.0
2021-07-19,16.42,16.9499,16.08,16.58,1195905,16.42,16.9499,16.08,16.58,1195905,0.0,1.0
2021-07-20,16.34,16.59,15.8,16.3,1168810,16.34,16.59,15.8,16.3,1168810,0.0,1.0
2021-07-21,16.62,16.97,16.36,16.37,893097,16.62,16.97,16.36,16.37,893097,0.0,1.0
2021-07-22,16.03,16.8612,16.0,16.75,1029817,16.03,16.8612,16.0,16.75,1029817,0.0,1.0
2021-07-23,15.79,16.35,15.72,16.05,1387506,15.79,16.35,15.72,16.05,1387506,0.0,1.0
2021-07-26,15.39,16.44,15.01,15.88,1914475,15.39,16.44,15.01,15.88,1914475,0.0,1.0
2021-07-27,14.85,15.45,14.51,15.35,1993625,14.85,15.45,14.51,15.35,1993625,0.0,1.0
2021-07-28,16.08,16.4299,14.93,14.95,1990669,16.08,16.4299,14.93,14.95,1990669,0.0,1.0
2021-07-29,15.62,16.55,15.39,16.2,1289361,15.62,16.55,15.39,16.2,1289361,0.0,1.0
2021-07-30,15.17,16.17,15.08,15.6,1014682,15.17,16.17,15.08,15.6,1014682,0.0,1.0
2021-08-02,15.82,16.31,15.2627,15.35,1000642,15.82,16.31,15.2627,15.35,1000642,0.0,1.0
2021-08-03,15.75,16.0,15.35,16.0,1029181,15.75,16.0,15.35,16.0,1029181,0.0,1.0
2021-08-04,15.23,15.77,15.06,15.77,1159453,15.23,15.77,15.06,15.77,1159453,0.0,1.0
2021-08-05,15.61,15.83,15.1,15.4721,1228261,15.61,15.83,15.1,15.4721,1228261,0.0,1.0
2021-08-06,14.97,15.85,14.775,15.85,1636573,14.97,15.85,14.775,15.85,1636573,0.0,1.0
2021-08-09,16.2,16.49,14.98,15.03,1848510,16.2,16.49,14.98,15.03,1848510,0.0,1.0
2021-08-10,15.59,16.58,15.16,16.5,1756899,15.59,16.58,15.16,16.5,1756899,0.0,1.0
2021-08-11,15.28,15.735,14.93,15.63,1471135,15.28,15.735,14.93,15.63,1471135,0.0,1.0
2021-08-12,15.19,15.95,15.11,15.28,1865147,15.19,15.95,15.11,15.28,1865147,0.0,1.0
2021-08-13,17.89,18.95,15.0,15.0,9966690,17.89,18.95,15.0,15.0,9966690,0.0,1.0
2021-08-16,17.66,17.94,16.68,17.83,2014998,17.66,17.94,16.68,17.83,2014998,0.0,1.0
2021-08-17,16.59,17.22,15.5,16.66,3084146,16.59,17.22,15.5,16.66,3084146,0.0,1.0
2021-08-18,16.75,17.26,16.36,16.98,2366094,16.75,17.26,16.36,16.98,2366094,0.0,1.0
2021-08-19,15.79,16.5,15.45,16.5,3200083,15.79,16.5,15.45,16.5,3200083,0.0,1.0
2021-08-20,16.04,16.28,15.52,15.8,1470478,16.04,16.28,15.52,15.8,1470478,0.0,1.0
2021-08-23,16.91,17.17,16.15,16.49,1524639,16.91,17.17,16.15,16.49,1524639,0.0,1.0
2021-08-24,17.06,17.29,16.8,17.09,1030493,17.06,17.29,16.8,17.09,1030493,0.0,1.0
2021-08-25,17.65,18.3399,16.96,17.07,1856547,17.65,18.3399,16.96,17.07,1856547,0.0,1.0
2021-08-26,17.37,17.8553,16.86,17.82,933810,17.37,17.8553,16.86,17.82,933810,0.0,1.0
2021-08-27,17.58,18.16,17.04,17.35,1682360,17.58,18.16,17.04,17.35,1682360,0.0,1.0
2021-08-30,17.35,17.99,16.9,17.86,1032100,17.35,17.99,16.9,17.86,1032100,0.0,1.0
2021-08-31,16.78,17.605,16.62,17.5,1710656,16.78,17.605,16.62,17.5,1710656,0.0,1.0
2021-09-01,16.93,17.41,16.545,16.78,1567631,16.93,17.41,16.545,16.78,1567631,0.0,1.0
2021-09-02,17.55,17.68,16.78,17.14,1315529,17.55,17.68,16.78,17.14,1315529,0.0,1.0
2021-09-03,18.74,19.12,17.44,17.6612,3005023,18.74,19.12,17.44,17.6612,3005023,0.0,1.0
2021-09-07,18.95,19.52,18.7,19.46,2866451,18.95,19.52,18.7,19.46,2866451,0.0,1.0
2021-09-08,18.24,19.24,18.11,19.035,1432360,18.24,19.24,18.11,19.035,1432360,0.0,1.0
2021-09-09,18.43,18.59,17.96,18.24,1135286,18.43,18.59,17.96,18.24,1135286,0.0,1.0
2021-09-10,18.99,19.72,18.51,19.72,1588594,18.99,19.72,18.51,19.72,1588594,0.0,1.0
2021-09-13,17.73,18.99,17.6275,18.93,2875112,17.73,18.99,17.6275,18.93,2875112,0.0,1.0
2021-09-14,17.56,17.96,17.4,17.8,1982913,17.56,17.96,17.4,17.8,1982913,0.0,1.0
2021-09-15,18.81,19.54,17.95,19.18,7188110,18.81,19.54,17.95,19.18,7188110,0.0,1.0
2021-09-16,19.8,19.88,18.37,18.79,6508789,19.8,19.88,18.37,18.79,6508789,0.0,1.0
2021-09-17,20.36,22.6337,19.81,22.63,14636227,20.36,22.6337,19.81,22.63,14636227,0.0,1.0
2021-09-20,20.65,21.29,19.17,19.37,4906015,20.65,21.29,19.17,19.37,4906015,0.0,1.0
2021-09-21,21.08,21.1787,19.75,20.53,3426074,21.08,21.1787,19.75,20.53,3426074,0.0,1.0
2021-09-22,21.34,21.62,20.62,21.21,3220894,21.34,21.62,20.62,21.21,3220894,0.0,1.0
2021-09-23,21.15,22.0879,20.68,21.41,3962837,21.15,22.0879,20.68,21.41,3962837,0.0,1.0
2021-09-24,21.15,21.31,20.76,21.0,1663151,21.15,21.31,20.76,21.0,1663151,0.0,1.0
2021-09-27,20.99,21.46,20.47,21.17,2619165,20.99,21.46,20.47,21.17,2619165,0.0,1.0
2021-09-28,19.61,20.68,19.3275,20.57,3738078,19.61,20.68,19.3275,20.57,3738078,0.0,1.0
2021-09-29,19.45,20.02,19.11,19.69,1262410,19.45,20.02,19.11,19.69,1262410,0.0,1.0
2021-09-30,20.04,20.3,19.12,19.4,1558781,20.04,20.3,19.12,19.4,1558781,0.0,1.0
2021-10-01,17.2,19.41,16.765,19.06,8070482,17.2,19.41,16.765,19.06,8070482,0.0,1.0
2021-10-04,16.43,17.0,16.22,16.98,2086827,16.43,17.0,16.22,16.98,2086827,0.0,1.0
2021-10-05,16.53,16.88,16.18,16.43,1672736,16.53,16.88,16.18,16.43,1672736,0.0,1.0
2021-10-06,15.55,16.29,15.45,16.18,2424094,15.55,16.29,15.45,16.18,2424094,0.0,1.0
2021-10-07,15.78,16.2,15.41,15.67,1827682,15.78,16.2,15.41,15.67,1827682,0.0,1.0
2021-10-08,15.37,15.9,15.24,15.79,1797165,15.37,15.9,15.24,15.79,1797165,0.0,1.0
2021-10-11,14.85,15.41,14.8,15.39,2016420,14.85,15.41,14.8,15.39,2016420,0.0,1.0
2021-10-12,15.12,15.35,14.78,14.9,1215921,15.12,15.35,14.78,14.9,1215921,0.0,1.0
2021-10-13,15.52,15.58,14.97,15.15,1224436,15.52,15.58,14.97,15.15,1224436,0.0,1.0
2021-10-14,15.91,16.37,15.54,15.58,1304131,15.91,16.37,15.54,15.58,1304131,0.0,1.0
2021-10-15,15.53,16.02,15.4,15.96,1076329,15.53,16.02,15.4,15.96,1076329,0.0,1.0
2021-10-18,15.28,15.75,15.17,15.42,1075783,15.28,15.75,15.17,15.42,1075783,0.0,1.0
2021-10-19,15.97,16.3782,15.3,15.3,1395284,15.97,16.3782,15.3,15.3,1395284,0.0,1.0
2021-10-20,16.04,16.12,15.79,15.99,717776,16.04,16.12,15.79,15.99,717776,0.0,1.0
2021-10-21,16.3,16.49,15.98,15.99,974846,16.3,16.49,15.98,15.99,974846,0.0,1.0
2021-10-22,15.97,16.2011,15.6,16.16,839467,15.97,16.2011,15.6,16.16,839467,0.0,1.0
2021-10-25,16.47,16.51,15.92,15.92,997465,16.47,16.51,15.92,15.92,997465,0.0,1.0
2021-10-26,15.58,16.47,15.41,16.16,2001764,15.58,16.47,15.41,16.16,2001764,0.0,1.0
2021-10-27,15.37,15.73,15.03,15.54,1068864,15.37,15.73,15.03,15.54,1068864,0.0,1.0
2021-10-28,15.92,16.05,15.19,15.39,1239616,15.92,16.05,15.19,15.39,1239616,0.0,1.0
2021-10-29,15.71,16.219,15.62,15.75,799266,15.71,16.219,15.62,15.75,799266,0.0,1.0
2021-11-01,17.03,17.25,15.76,15.77,1645573,17.03,17.25,15.76,15.77,1645573,0.0,1.0
2021-11-02,17.73,17.9,16.57,16.96,1770945,17.73,17.9,16.57,16.96,1770945,0.0,1.0
2021-11-03,17.62,17.93,17.2,17.93,898478,17.62,17.93,17.2,17.93,898478,0.0,1.0
2021-11-04,17.37,17.7,16.96,17.57,775598,17.37,17.7,16.96,17.57,775598,0.0,1.0
2021-11-05,15.09,16.15,15.0,15.91,5201336,15.09,16.15,15.0,15.91,5201336,0.0,1.0
2021-11-08,15.33,15.65,15.155,15.19,2193552,15.33,15.65,15.155,15.19,2193552,0.0,1.0
2021-11-09,14.71,15.5,14.66,15.4,2338195,14.71,15.5,14.66,15.4,2338195,0.0,1.0
2021-11-10,14.14,15.13,13.18,13.54,3332081,14.14,15.13,13.18,13.54,3332081,0.0,1.0
2021-11-11,15.05,15.11,14.21,14.22,1724808,15.05,15.11,14.21,14.22,1724808,0.0,1.0
2021-11-12,15.02,15.51,14.78,15.13,2062063,15.02,15.51,14.78,15.13,2062063,0.0,1.0
2021-11-15,16.39,16.77,15.51,15.57,3135438,16.39,16.77,15.51,15.57,3135438,0.0,1.0
2021-11-16,16.36,16.68,15.94,16.3,1600283,16.36,16.68,15.94,16.3,1600283,0.0,1.0
2021-11-17,14.82,16.25,14.65,16.25,2108051,14.82,16.25,14.65,16.25,2108051,0.0,1.0
2021-11-18,15.31,15.31,14.75,15.0,1442866,15.31,15.31,14.75,15.0,1442866,0.0,1.0
2021-11-19,15.8,15.9,15.13,15.57,1819028,15.8,15.9,15.13,15.57,1819028,0.0,1.0
2021-11-22,14.42,15.79,14.32,15.78,1826915,14.42,15.79,14.32,15.78,1826915,0.0,1.0
2021-11-23,13.96,14.39,13.47,14.33,1809780,13.96,14.39,13.47,14.33,1809780,0.0,1.0
2021-11-24,14.44,14.45,13.6,13.91,774736,14.44,14.45,13.6,13.91,774736,0.0,1.0
2021-11-26,13.99,14.47,13.75,14.45,1096105,13.99,14.47,13.75,14.45,1096105,0.0,1.0
2021-11-29,14.1,14.27,13.73,14.22,1376007,14.1,14.27,13.73,14.22,1376007,0.0,1.0
2021-11-30,14.96,15.3507,13.96,14.0,2263790,14.96,15.3507,13.96,14.0,2263790,0.0,1.0
2021-12-01,14.58,15.17,14.5,14.79,1509578,14.58,15.17,14.5,14.79,1509578,0.0,1.0
2021-12-02,14.83,14.9149,14.09,14.38,1140429,14.83,14.9149,14.09,14.38,1140429,0.0,1.0
2021-12-03,14.02,14.94,13.69,14.87,2936662,14.02,14.94,13.69,14.87,2936662,0.0,1.0
2021-12-06,13.5,13.92,13.02,13.92,2532988,13.5,13.92,13.02,13.92,2532988,0.0,1.0
2021-12-07,14.55,14.61,13.68,13.68,1878404,14.55,14.61,13.68,13.68,1878404,0.0,1.0
2021-12-08,15.12,15.37,14.4589,14.66,1923686,15.12,15.37,14.4589,14.66,1923686,0.0,1.0
2021-12-09,14.55,15.1,14.5,15.07,946816,14.55,15.1,14.5,15.07,946816,0.0,1.0
2021-12-10,13.97,14.93,13.81,14.45,2007268,13.97,14.93,13.81,14.45,2007268,0.0,1.0
2021-12-13,13.78,14.45,13.43,14.11,1864365,13.78,14.45,13.43,14.11,1864365,0.0,1.0
2021-12-14,13.16,13.75,13.12,13.53,2010237,13.16,13.75,13.12,13.53,2010237,0.0,1.0
2021-12-15,12.99,13.2284,12.2,13.12,3512439,12.99,13.2284,12.2,13.12,3512439,0.0,1.0
2021-12-16,13.69,13.76,12.47,12.47,3896900,13.69,13.76,12.47,12.47,3896900,0.0,1.0
2021-12-17,14.98,15.55,13.27,13.93,5273583,14.98,15.55,13.27,13.93,5273583,0.0,1.0
2021-12-20,14.6,15.28,14.36,14.58,1409907,14.6,15.28,14.36,14.58,1409907,0.0,1.0
2021-12-21,15.74,15.7999,14.6,14.92,1510888,15.74,15.7999,14.6,14.92,1510888,0.0,1.0
2021-12-22,15.4,15.9,15.14,15.53,1014467,15.4,15.9,15.14,15.53,1014467,0.0,1.0
2021-12-23,14.93,15.4879,14.51,15.43,1765783,14.93,15.4879,14.51,15.43,1765783,0.0,1.0
2021-12-27,14.75,15.65,14.71,14.93,1374917,14.75,15.65,14.71,14.93,1374917,0.0,1.0
2021-12-28,13.71,14.74,13.705,14.6,1622796,13.71,14.74,13.705,14.6,1622796,0.0,1.0
2021-12-29,13.67,13.95,13.3,13.64,2014519,13.67,13.95,13.3,13.64,2014519,0.0,1.0
2021-12-30,14.34,14.7,13.585,13.68,2779456,14.34,14.7,13.585,13.68,2779456,0.0,1.0
2021-12-31,14.3,14.93,14.22,14.34,1022109,14.3,14.93,14.22,14.34,1022109,0.0,1.0
2022-01-03,14.14,14.79,13.93,14.47,1022767,14.14,14.79,13.93,14.47,1022767,0.0,1.0
2022-01-04,13.27,14.28,13.0408,14.28,1943083,13.27,14.28,13.0408,14.28,1943083,0.0,1.0
2022-01-05,12.26,13.56,12.23,13.32,1952131,12.26,13.56,12.23,13.32,1952131,0.0,1.0
2022-01-06,12.09,12.4,11.432,12.3163,2127164,12.09,12.4,11.432,12.3163,2127164,0.0,1.0
2022-01-07,11.82,12.59,11.5,12.17,1573070,11.82,12.59,11.5,12.17,1573070,0.0,1.0
2022-01-10,11.88,11.93,11.005,11.71,1961910,11.88,11.93,11.005,11.71,1961910,0.0,1.0
2022-01-11,12.06,12.45,11.765,11.94,2263783,12.06,12.45,11.765,11.94,2263783,0.0,1.0
2022-01-12,11.67,12.345,11.63,12.3,1204996,11.67,12.345,11.63,12.3,1204996,0.0,1.0
2022-01-13,10.86,11.63,10.83,11.61,2121048,10.86,11.63,10.83,11.61,2121048,0.0,1.0
2022-01-14,10.05,10.8,9.92,10.77,3533317,10.05,10.8,9.92,10.77,3533317,0.0,1.0
2022-01-18,9.71,10.03,9.6,9.96,3792229,9.71,10.03,9.6,9.96,3792229,0.0,1.0
2022-01-19,9.42,10.09,9.39,9.82,1777500,9.42,10.09,9.39,9.82,1777500,0.0,1.0
2022-01-20,9.08,9.79,9.05,9.51,1577858,9.08,9.79,9.05,9.51,1577858,0.0,1.0
2022-01-21,8.64,9.1195,8.51,9.1195,2611417,8.64,9.1195,8.51,9.1195,2611417,0.0,1.0
2022-01-24,8.57,8.61,7.42,8.46,4980145,8.57,8.61,7.42,8.46,4980145,0.0,1.0
2022-01-25,8.37,8.74,8.1,8.4,1566803,8.37,8.74,8.1,8.4,1566803,0.0,1.0
2022-01-26,7.81,8.67,7.78,8.63,2465820,7.81,8.67,7.78,8.63,2465820,0.0,1.0
2022-01-27,7.77,8.05,7.6211,8.05,2161898,7.77,8.05,7.6211,8.05,2161898,0.0,1.0
2022-01-28,8.59,8.62,7.71,8.22,2707532,8.59,8.62,7.71,8.22,2707532,0.0,1.0
2022-01-31,8.99,9.09,8.64,8.64,1941175,8.99,9.09,8.64,8.64,1941175,0.0,1.0
2022-02-01,9.31,9.53,8.77,9.1,1694550,9.31,9.53,8.77,9.1,1694550,0.0,1.0
2022-02-02,9.28,9.435,9.08,9.385,2889793,9.28,9.435,9.08,9.385,2889793,0.0,1.0
2022-02-03,9.34,9.55,8.95,9.1,2552428,9.34,9.55,8.95,9.1,2552428,0.0,1.0
2022-02-04,9.3,9.47,9.0,9.23,1827795,9.3,9.47,9.0,9.23,1827795,0.0,1.0
2022-02-07,9.46,9.75,9.25,9.3,1311598,9.46,9.75,9.25,9.3,1311598,0.0,1.0
2022-02-08,9.24,9.54,9.19,9.38,1474211,9.24,9.54,9.19,9.38,1474211,0.0,1.0
2022-02-09,9.68,9.93,9.43,9.45,1899887,9.68,9.93,9.43,9.45,1899887,0.0,1.0
2022-02-10,9.6,9.8,9.3,9.58,5188978,9.6,9.8,9.3,9.58,5188978,0.0,1.0
2022-02-11,9.64,10.09,9.53,9.9684,4503570,9.64,10.09,9.53,9.9684,4503570,0.0,1.0
2022-02-14,9.5,10.0778,9.42,9.64,2106014,9.5,10.0778,9.42,9.64,2106014,0.0,1.0
2022-02-15,9.98,10.02,9.62,9.62,1771390,9.98,10.02,9.62,9.62,1771390,0.0,1.0
2022-02-16,9.8,9.99,9.7,9.98,1434546,9.8,9.99,9.7,9.98,1434546,0.0,1.0
2022-02-17,9.3,9.75,9.16,9.62,1208746,9.3,9.75,9.16,9.62,1208746,0.0,1.0
2022-02-18,9.16,9.45,9.03,9.27,1148779,9.16,9.45,9.03,9.27,1148779,0.0,1.0
2022-02-22,8.81,9.28,8.7,9.04,2066577,8.81,9.28,8.7,9.04,2066577,0.0,1.0
2022-02-23,8.26,8.93,8.25,8.89,1716213,8.26,8.93,8.25,8.89,1716213,0.0,1.0
2022-02-24,8.45,8.49,7.85,7.91,2959968,8.45,8.49,7.85,7.91,2959968,0.0,1.0
2022-02-25,8.93,9.36,8.565,9.36,3536265,8.93,9.36,8.565,9.36,3536265,0.0,1.0
2022-02-28,8.71,8.99,8.41,8.99,2996817,8.71,8.99,8.41,8.99,2996817,0.0,1.0
2022-03-01,9.04,9.3,8.6,8.6,1944857,9.04,9.3,8.6,8.6,1944857,0.0,1.0
2022-03-02,9.43,9.7,9.06,9.4,1821042,9.43,9.7,9.06,9.4,1821042,0.0,1.0
2022-03-03,9.04,9.4998,8.95,9.46,1216111,9.04,9.4998,8.95,9.46,1216111,0.0,1.0
2022-03-04,8.53,9.115,8.51,8.92,1224943,8.53,9.115,8.51,8.92,1224943,0.0,1.0
2022-03-07,8.28,8.82,8.18,8.45,1648392,8.28,8.82,8.18,8.45,1648392,0.0,1.0
2022-03-08,8.19,8.545,7.81,8.22,1984348,8.19,8.545,7.81,8.22,1984348,0.0,1.0
2022-03-09,8.54,8.6986,8.31,8.38,1555568,8.54,8.6986,8.31,8.38,1555568,0.0,1.0
2022-03-10,8.38,8.5,8.0999,8.39,1339864,8.38,8.5,8.0999,8.39,1339864,0.0,1.0
2022-03-11,7.75,8.46,7.73,8.45,1948748,7.75,8.46,7.73,8.45,1948748,0.0,1.0
2022-03-14,7.46,8.12,7.35,7.99,2052200,7.46,8.12,7.35,7.99,2052200,0.0,1.0
2022-03-15,7.77,7.93,7.42,7.53,2808628,7.77,7.93,7.42,7.53,2808628,0.0,1.0
2022-03-16,8.5,8.52,7.96,8.0,1696015,8.5,8.52,7.96,8.0,1696015,0.0,1.0
2022-03-17,8.82,9.0,8.26,8.41,1026510,8.82,9.0,8.26,8.41,1026510,0.0,1.0
2022-03-18,8.83,9.0,8.71,8.71,1649658,8.83,9.0,8.71,8.71,1649658,0.0,1.0
2022-03-21,8.82,9.0,8.64,8.82,1253829,8.82,9.0,8.64,8.82,1253829,0.0,1.0
2022-03-22,9.41,9.595,8.7001,8.85,1798848,9.41,9.595,8.7001,8.85,1798848,0.0,1.0
2022-03-23,9.42,9.73,9.11,9.27,2129649,9.42,9.73,9.11,9.27,2129649,0.0,1.0
2022-03-24,9.71,9.72,9.2,9.505,1479918,9.71,9.72,9.2,9.505,1479918,0.0,1.0
2022-03-25,9.54,9.83,9.194,9.83,2475260,9.54,9.83,9.194,9.83,2475260,0.0,1.0
2022-03-28,9.49,9.6999,9.2,9.47,1777777,9.49,9.6999,9.2,9.47,1777777,0.0,1.0
2022-03-29,9.78,9.9,9.33,9.6,2623751,9.78,9.9,9.33,9.6,2623751,0.0,1.0
2022-03-30,9.75,10.22,9.6046,9.78,1601873,9.75,10.22,9.6046,9.78,1601873,0.0,1.0
2022-03-31,9.75,9.85,9.47,9.7,907987,9.75,9.85,9.47,9.7,907987,0.0,1.0
2022-04-01,10.13,10.27,9.83,9.83,1379563,10.13,10.27,9.83,9.83,1379563,0.0,1.0
2022-04-04,10.41,10.545,10.12,10.18,1333136,10.41,10.545,10.12,10.18,1333136,0.0,1.0
2022-04-05,10.06,10.49,9.92,10.38,1900371,10.06,10.49,9.92,10.38,1900371,0.0,1.0
2022-04-06,9.93,9.95,9.5738,9.88,2045686,9.93,9.95,9.5738,9.88,2045686,0.0,1.0
2022-04-07,9.75,9.99,9.525,9.94,1059536,9.75,9.99,9.525,9.94,1059536,0.0,1.0
2022-04-08,9.04,9.71,8.78,9.71,2165611,9.04,9.71,8.78,9.71,2165611,0.0,1.0
2022-04-11,8.83,8.95,8.56,8.95,1369028,8.83,8.95,8.56,8.95,1369028,0.0,1.0
2022-04-12,8.66,9.1,8.47,8.95,1239994,8.66,9.1,8.47,8.95,1239994,0.0,1.0
2022-04-13,9.01,9.065,8.57,8.7,831173,9.01,9.065,8.57,8.7,831173,0.0,1.0
2022-04-14,8.99,9.17,8.74,8.98,865497,8.99,9.17,8.74,8.98,865497,0.0,1.0
2022-04-18,8.41,8.92,8.21,8.92,1045791,8.41,8.92,8.21,8.92,1045791,0.0,1.0
2022-04-19,8.67,8.75,8.29,8.33,759431,8.67,8.75,8.29,8.33,759431,0.0,1.0
2022-04-20,8.46,8.82,8.37,8.82,758261,8.46,8.82,8.37,8.82,758261,0.0,1.0
2022-04-21,8.17,8.68,8.13,8.54,1395260,8.17,8.68,8.13,8.54,1395260,0.0,1.0
2022-04-22,7.98,8.34,7.9,8.11,896892,7.98,8.34,7.9,8.11,896892,0.0,1.0
2022-04-25,8.06,8.12,7.69,7.9,1489226,8.06,8.12,7.69,7.9,1489226,0.0,1.0
2022-04-26,7.56,7.99,7.51,7.99,1166000,7.56,7.99,7.51,7.99,1166000,0.0,1.0
2022-04-27,7.76,7.84,7.43,7.7,991619,7.76,7.84,7.43,7.7,991619,0.0,1.0
2022-04-28,7.88,7.89,7.292,7.85,1215491,7.88,7.89,7.292,7.85,1215491,0.0,1.0
2022-04-29,7.67,7.985,7.64,7.94,812033,7.67,7.985,7.64,7.94,812033,0.0,1.0
2022-05-02,8.07,8.1,7.58,7.63,1305527,8.07,8.1,7.58,7.63,1305527,0.0,1.0
2022-05-03,8.04,8.34,7.94,8.01,1383229,8.04,8.34,7.94,8.01,1383229,0.0,1.0
2022-05-04,8.28,8.43,7.7001,8.1,1274954,8.28,8.43,7.7001,8.1,1274954,0.0,1.0
2022-05-05,7.76,8.13,7.53,8.13,1195722,7.76,8.13,7.53,8.13,1195722,0.0,1.0
2022-05-06,7.44,7.75,7.0566,7.75,1934227,7.44,7.75,7.0566,7.75,1934227,0.0,1.0
2022-05-09,6.5,7.215,6.49,7.17,2660982,6.5,7.215,6.49,7.17,2660982,0.0,1.0
2022-05-10,6.64,6.95,6.1,6.48,3363344,6.64,6.95,6.1,6.48,3363344,0.0,1.0
2022-05-11,5.72,6.96,5.7,6.96,6202221,5.72,6.96,5.7,6.96,6202221,0.0,1.0
2022-05-12,6.71,6.78,5.42,5.61,7056891,6.71,6.78,5.42,5.61,7056891,0.0,1.0
2022-05-13,7.23,7.41,6.81,6.86,3211301,7.23,7.41,6.81,6.86,3211301,0.0,1.0
2022-05-16,7.81,7.91,6.92,7.22,2600277,7.81,7.91,6.92,7.22,2600277,0.0,1.0
2022-05-17,8.15,8.24,7.79,8.0,2464082,8.15,8.24,7.79,8.0,2464082,0.0,1.0
2022-05-18,8.03,8.57,7.9001,7.92,1675688,8.03,8.57,7.9001,7.92,1675688,0.0,1.0
2022-05-19,8.3,8.52,7.92,7.95,1312215,8.3,8.52,7.92,7.95,1312215,0.0,1.0
2022-05-20,7.9,8.48,7.65,8.45,1300387,7.9,8.48,7.65,8.45,1300387,0.0,1.0
2022-05-23,7.67,7.96,7.59,7.95,865203,7.67,7.96,7.59,7.95,865203,0.0,1.0
2022-05-24,7.26,7.6,7.05,7.54,1454400,7.26,7.6,7.05,7.54,1454400,0.0,1.0
2022-05-25,7.5,7.54,7.22,7.22,937563,7.5,7.54,7.22,7.22,937563,0.0,1.0
2022-05-26,7.5,7.71,7.4,7.52,1335206,7.5,7.71,7.4,7.52,1335206,0.0,1.0
2022-05-27,7.9,7.985,7.45,7.58,2135707,7.9,7.985,7.45,7.58,2135707,0.0,1.0
2022-05-31,7.62,7.98,7.54,7.86,1445285,7.62,7.98,7.54,7.86,1445285,0.0,1.0
2022-06-01,7.8,8.15,7.5,7.69,3597177,7.8,8.15,7.5,7.69,3597177,0.0,1.0
2022-06-02,7.72,7.9499,7.63,7.8,1785050,7.72,7.9499,7.63,7.8,1785050,0.0,1.0
2022-06-03,7.54,7.68,7.41,7.6,1744515,7.54,7.68,7.41,7.6,1744515,0.0,1.0
2022-06-06,7.67,7.83,7.375,7.71,1970216,7.67,7.83,7.375,7.71,1970216,0.0,1.0
2022-06-07,7.83,8.0907,7.55,7.62,1414370,7.83,8.0907,7.55,7.62,1414370,0.0,1.0
2022-06-08,7.96,8.105,7.735,7.82,1442511,7.96,8.105,7.735,7.82,1442511,0.0,1.0
2022-06-09,8.39,9.1,8.39,8.48,6200762,8.39,9.1,8.39,8.48,6200762,0.0,1.0
2022-06-10,8.34,8.6,8.18,8.21,3327211,8.34,8.6,8.18,8.21,3327211,0.0,1.0
2022-06-13,8.2,8.36,7.88,7.92,3109832,8.2,8.36,7.88,7.92,3109832,0.0,1.0
2022-06-14,8.8,9.0,8.045,8.24,3267393,8.8,9.0,8.045,8.24,3267393,0.0,1.0
2022-06-15,9.27,9.5623,8.79,8.84,3058558,9.27,9.5623,8.79,8.84,3058558,0.0,1.0
2022-06-16,9.26,9.39,8.89,9.07,2715385,9.26,9.39,8.89,9.07,2715385,0.0,1.0
2022-06-17,10.12,10.45,9.3,9.32,4625239,10.12,10.45,9.3,9.32,4625239,0.0,1.0
2022-06-21,9.81,10.46,9.78,10.16,4728706,9.81,10.46,9.78,10.16,4728706,0.0,1.0
2022-06-22,10.29,10.71,9.611,9.67,4343586,10.29,10.71,9.611,9.67,4343586,0.0,1.0
2022-06-23,10.55,10.8,10.29,10.36,3078330,10.55,10.8,10.29,10.36,3078330,0.0,1.0
2022-06-24,10.65,10.76,10.12,10.64,25520206,10.65,10.76,10.12,10.64,25520206,0.0,1.0
2022-06-27,10.27,10.69,10.025,10.68,3133326,10.27,10.69,10.025,10.68,3133326,0.0,1.0
2022-06-28,10.26,10.485,9.97,10.22,2121880,10.26,10.485,9.97,10.22,2121880,0.0,1.0
2022-06-29,10.11,10.41,9.855,10.17,3132493,10.11,10.41,9.855,10.17,3132493,0.0,1.0
2022-06-30,10.65,10.95,9.94,9.98,3061669,10.65,10.95,9.94,9.98,3061669,0.0,1.0
2022-07-01,10.64,10.92,10.43,10.61,1979933,10.64,10.92,10.43,10.61,1979933,0.0,1.0
2022-07-05,10.38,10.55,10.06,10.33,2620716,10.38,10.55,10.06,10.33,2620716,0.0,1.0
2022-07-06,10.58,10.84,10.31,10.37,1870148,10.58,10.84,10.31,10.37,1870148,0.0,1.0
2022-07-07,11.49,11.595,10.4935,10.55,2490631,11.49,11.595,10.4935,10.55,2490631,0.0,1.0
2022-07-08,11.58,11.88,11.07,11.34,1604976,11.58,11.88,11.07,11.34,1604976,0.0,1.0
2022-07-11,11.11,11.65,11.085,11.44,1199429,11.11,11.65,11.085,11.44,1199429,0.0,1.0
2022-07-12,11.39,11.485,10.91,11.2,1599320,11.39,11.485,10.91,11.2,1599320,0.0,1.0
2022-07-13,11.32,12.0,11.01,11.11,1637066,11.32,12.0,11.01,11.11,1637066,0.0,1.0
2022-07-14,11.1,11.41,10.91,11.3,1839048,11.1,11.41,10.91,11.3,1839048,0.0,1.0
2022-07-15,10.54,11.0396,10.09,10.95,3313892,10.54,11.0396,10.09,10.95,3313892,0.0,1.0
2022-07-18,10.45,10.86,10.34,10.69,1796771,10.45,10.86,10.34,10.69,1796771,0.0,1.0
2022-07-19,10.65,10.83,10.47,10.58,1241546,10.65,10.83,10.47,10.58,1241546,0.0,1.0
2022-07-20,10.65,11.13,10.3103,10.63,1803520,10.65,11.13,10.3103,10.63,1803520,0.0,1.0
2022-07-21,10.47,10.66,10.36,10.65,1399683,10.47,10.66,10.36,10.65,1399683,0.0,1.0
2022-07-22,10.07,10.48,9.93,10.48,1586779,10.07,10.48,9.93,10.48,1586779,0.0,1.0
2022-07-25,10.1,10.225,9.91,10.08,1203669,10.1,10.225,9.91,10.08,1203669,0.0,1.0
2022-07-26,10.19,10.355,9.8736,10.11,1280959,10.19,10.355,9.8736,10.11,1280959,0.0,1.0
2022-07-27,10.51,10.63,10.025,10.24,1202867,10.51,10.63,10.025,10.24,1202867,0.0,1.0
2022-07-28,10.43,10.64,10.2,10.56,946472,10.43,10.64,10.2,10.56,946472,0.0,1.0
2022-07-29,10.04,10.6,10.01,10.41,1830083,10.04,10.6,10.01,10.41,1830083,0.0,1.0
2022-08-01,10.145,10.195,9.88,10.04,1981541,10.145,10.195,9.88,10.04,1981541,0.0,1.0
2022-08-02,10.72,11.005,10.11,10.11,1733116,10.72,11.005,10.11,10.11,1733116,0.0,1.0
2022-08-03,10.98,11.01,10.645,10.93,1084422,10.98,11.01,10.645,10.93,1084422,0.0,1.0
2022-08-04,11.33,11.46,11.0,11.0,1343902,11.33,11.46,11.0,11.0,1343902,0.0,1.0
2022-08-05,11.32,11.655,10.87,11.12,1661083,11.32,11.655,10.87,11.12,1661083,0.0,1.0
2022-08-08,11.76,11.92,11.045,11.65,3015868,11.76,11.92,11.045,11.65,3015868,0.0,1.0
2022-08-09,11.11,11.92,10.86,11.8,2718839,11.11,11.92,10.86,11.8,2718839,0.0,1.0
2022-08-10,13.34,13.74,10.64,10.72,7495200,13.34,13.74,10.64,10.72,7495200,0.0,1.0
2022-08-11,13.36,14.5,12.96,13.35,4235413,13.36,14.5,12.96,13.35,4235413,0.0,1.0
2022-08-12,13.68,13.97,13.14,13.51,1836582,13.68,13.97,13.14,13.51,1836582,0.0,1.0
2022-08-15,13.54,14.08,13.48,13.7,1647525,13.54,14.08,13.48,13.7,1647525,0.0,1.0
2022-08-16,12.75,13.53,12.645,13.47,2407792,12.75,13.53,12.645,13.47,2407792,0.0,1.0
2022-08-17,13.01,13.13,12.27,12.56,2335237,13.01,13.13,12.27,12.56,2335237,0.0,1.0
2022-08-18,12.45,12.99,12.12,12.97,1978902,12.45,12.99,12.12,12.97,1978902,0.0,1.0
2022-08-19,11.44,12.39,11.1401,12.32,3320022,11.44,12.39,11.1401,12.32,3320022,0.0,1.0
2022-08-22,11.01,11.46,10.61,11.22,2563542,11.01,11.46,10.61,11.22,2563542,0.0,1.0
2022-08-23,11.47,11.61,11.01,11.09,1693629,11.47,11.61,11.01,11.09,1693629,0.0,1.0
2022-08-24,11.85,11.97,11.38,11.53,1196239,11.85,11.97,11.38,11.53,1196239,0.0,1.0
2022-08-25,12.18,12.2,11.65,12.0,1137205,12.18,12.2,11.65,12.0,1137205,0.0,1.0
2022-08-26,11.26,12.17,11.1,12.15,1813447,11.26,12.17,11.1,12.15,1813447,0.0,1.0
2022-08-29,10.63,11.35,10.59,11.07,1643248,10.63,11.35,10.59,11.07,1643248,0.0,1.0
2022-08-30,10.66,10.86,10.35,10.83,1591261,10.66,10.86,10.35,10.83,1591261,0.0,1.0
2022-08-31,10.68,10.92,10.54,10.82,767561,10.68,10.92,10.54,10.82,767561,0.0,1.0
2022-09-01,11.07,11.09,10.47,10.54,1415686,11.07,11.09,10.47,10.54,1415686,0.0,1.0
2022-09-02,10.84,11.2,10.69,11.18,1024929,10.84,11.2,10.69,11.18,1024929,0.0,1.0
2022-09-06,10.46,10.94,10.43,10.94,1264883,10.46,10.94,10.43,10.94,1264883,0.0,1.0
2022-09-07,10.86,10.94,10.4,10.49,1205436,10.86,10.94,10.4,10.49,1205436,0.0,1.0
2022-09-08,11.3,11.32,10.71,10.73,1047966,11.3,11.32,10.71,10.73,1047966,0.0,1.0
2022-09-09,11.2,11.57,11.19,11.39,1003701,11.2,11.57,11.19,11.39,1003701,0.0,1.0
2022-09-12,11.08,11.275,10.98,11.22,1166933,11.08,11.275,10.98,11.22,1166933,0.0,1.0
2022-09-13,10.74,10.86,10.6,10.71,1227378,10.74,10.86,10.6,10.71,1227378,0.0,1.0
2022-09-14,10.84,10.885,10.5501,10.76,1211952,10.84,10.885,10.5501,10.76,1211952,0.0,1.0
2022-09-15,10.88,11.12,10.77,10.78,1370408,10.88,11.12,10.77,10.78,1370408,0.0,1.0
2022-09-16,10.35,10.76,10.28,10.7,2203569,10.35,10.76,10.28,10.7,2203569,0.0,1.0
2022-09-19,10.42,10.44,9.8,10.21,2101212,10.42,10.44,9.8,10.21,2101212,0.0,1.0
2022-09-20,10.29,10.455,10.13,10.24,914447,10.29,10.455,10.13,10.24,914447,0.0,1.0
2022-09-21,10.23,10.58,10.01,10.33,1447072,10.23,10.58,10.01,10.33,1447072,0.0,1.0
2022-09-22,9.69,10.175,9.57,10.14,1611449,9.69,10.175,9.57,10.14,1611449,0.0,1.0
2022-09-23,9.2,9.61,9.09,9.59,1792564,9.2,9.61,9.09,9.59,1792564,0.0,1.0
2022-09-26,9.22,9.5101,9.0913,9.19,1846102,9.22,9.5101,9.0913,9.19,1846102,0.0,1.0
2022-09-27,9.43,9.515,9.24,9.36,1693494,9.43,9.515,9.24,9.36,1693494,0.0,1.0
2022-09-28,9.97,10.05,9.525,9.54,2268581,9.97,10.05,9.525,9.54,2268581,0.0,1.0
2022-09-29,9.85,9.905,9.575,9.82,1913292,9.85,9.905,9.575,9.82,1913292,0.0,1.0
2022-09-30,9.89,10.105,9.73,9.77,1778267,9.89,10.105,9.73,9.77,1778267,0.0,1.0
2022-10-03,10.25,10.32,9.68,10.08,2791842,10.25,10.32,9.68,10.08,2791842,0.0,1.0
2022-10-04,11.24,11.24,10.34,10.51,2597128,11.24,11.24,10.34,10.51,2597128,0.0,1.0
2022-10-05,11.23,11.4,10.761,11.0,2369013,11.23,11.4,10.761,11.0,2369013,0.0,1.0
2022-10-06,11.41,11.45,11.03,11.23,1543319,11.41,11.45,11.03,11.23,1543319,0.0,1.0
2022-10-07,10.75,11.3,10.71,11.09,1378617,10.75,11.3,10.71,11.09,1378617,0.0,1.0
2022-10-10,10.92,11.08,10.32,10.73,1283190,10.92,11.08,10.32,10.73,1283190,0.0,1.0
2022-10-11,10.94,11.135,10.38,10.88,1355810,10.94,11.135,10.38,10.88,1355810,0.0,1.0
2022-10-12,10.64,10.99,10.35,10.98,1141530,10.64,10.99,10.35,10.98,1141530,0.0,1.0
2022-10-13,10.73,10.8,10.05,10.32,1276575,10.73,10.8,10.05,10.32,1276575,0.0,1.0
2022-10-14,10.34,10.9499,10.29,10.84,855445,10.34,10.9499,10.29,10.84,855445,0.0,1.0
2022-10-17,10.64,10.8899,10.49,10.58,898527,10.64,10.8899,10.49,10.58,898527,0.0,1.0
2022-10-18,10.64,11.06,10.51,10.93,1093942,10.64,11.06,10.51,10.93,1093942,0.0,1.0
2022-10-19,10.19,10.5135,9.97,10.45,1521366,10.19,10.5135,9.97,10.45,1521366,0.0,1.0
2022-10-20,10.1,10.41,10.01,10.15,1395023,10.1,10.41,10.01,10.15,1395023,0.0,1.0
2022-10-21,10.31,10.35,9.83,10.18,1441823,10.31,10.35,9.83,10.18,1441823,0.0,1.0
2022-10-24,10.25,10.275,9.83,10.13,1231305,10.25,10.275,9.83,10.13,1231305,0.0,1.0
2022-10-25,10.73,10.93,10.35,10.36,2064564,10.73,10.93,10.35,10.36,2064564,0.0,1.0
2022-10-26,10.82,11.05,10.46,10.76,1850842,10.82,11.05,10.46,10.76,1850842,0.0,1.0
2022-10-27,10.74,10.95,10.56,10.95,1595226,10.74,10.95,10.56,10.95,1595226,0.0,1.0
2022-10-28,11.71,11.765,10.68,10.8,3019423,11.71,11.765,10.68,10.8,3019423,0.0,1.0
2022-10-31,11.83,12.07,11.6227,11.63,2244129,11.83,12.07,11.6227,11.63,2244129,0.0,1.0
2022-11-01,11.5,12.32,11.32,12.01,2348667,11.5,12.32,11.32,12.01,2348667,0.0,1.0
2022-11-02,12.0,12.47,11.51,11.61,2134840,12.0,12.47,11.51,11.61,2134840,0.0,1.0
2022-11-03,12.11,12.465,11.72,11.84,2096908,12.11,12.465,11.72,11.84,2096908,0.0,1.0
2022-11-04,11.91,12.36,11.7,12.2,1857251,11.91,12.36,11.7,12.2,1857251,0.0,1.0
2022-11-07,12.01,12.32,11.86,11.94,1393650,12.01,12.32,11.86,11.94,1393650,0.0,1.0
2022-11-08,12.24,12.55,11.82,12.0,2499727,12.24,12.55,11.82,12.0,2499727,0.0,1.0
2022-11-09,11.81,12.995,11.554,12.99,5098382,11.81,12.995,11.554,12.99,5098382,0.0,1.0
2022-11-10,12.91,12.93,11.89,12.41,2506601,12.91,12.93,11.89,12.41,2506601,0.0,1.0
2022-11-11,13.58,13.8296,12.78,12.85,3200755,13.58,13.8296,12.78,12.85,3200755,0.0,1.0
2022-11-14,14.27,14.68,13.425,13.425,3158548,14.27,14.68,13.425,13.425,3158548,0.0,1.0
2022-11-15,14.49,14.97,14.13,14.56,2602476,14.49,14.97,14.13,14.56,2602476,0.0,1.0
2022-11-16,14.52,14.8,14.071,14.73,1677983,14.52,14.8,14.071,14.73,1677983,0.0,1.0
2022-11-17,14.08,14.27,13.81,14.27,2080311,14.08,14.27,13.81,14.27,2080311,0.0,1.0
2022-11-18,14.16,14.42,14.01,14.4,1377953,14.16,14.42,14.01,14.4,1377953,0.0,1.0
2022-11-21,14.06,14.175,13.7406,13.97,1351777,14.06,14.175,13.7406,13.97,1351777,0.0,1.0
2022-11-22,13.98,14.1,13.78,14.1,1288883,13.98,14.1,13.78,14.1,1288883,0.0,1.0
2022-11-23,14.0,14.15,13.7681,14.03,1040774,14.0,14.15,13.7681,14.03,1040774,0.0,1.0
2022-11-25,13.52,14.14,13.39,13.98,598559,13.52,14.14,13.39,13.98,598559,0.0,1.0
2022-11-28,13.56,13.73,13.36,13.5,1245541,13.56,13.73,13.36,13.5,1245541,0.0,1.0
2022-11-29,13.36,13.6993,13.25,13.56,1168976,13.36,13.6993,13.25,13.56,1168976,0.0,1.0
2022-11-30,12.87,14.0,11.8601,13.49,4888353,12.87,14.0,11.8601,13.49,4888353,0.0,1.0
2022-12-01,13.18,13.78,12.76,12.77,2009794,13.18,13.78,12.76,12.77,2009794,0.0,1.0
2022-12-02,12.71,13.08,12.19,13.08,1640002,12.71,13.08,12.19,13.08,1640002,0.0,1.0
2022-12-05,11.91,12.72,11.85,12.65,5553220,11.91,12.72,11.85,12.65,5553220,0.0,1.0
2022-12-06,11.51,11.99,11.4,11.99,1486004,11.51,11.99,11.4,11.99,1486004,0.0,1.0
2022-12-07,11.14,11.47,11.08,11.38,2655512,11.14,11.47,11.08,11.38,2655512,0.0,1.0
2022-12-08,11.14,11.2643,10.91,11.23,2658255,11.14,11.2643,10.91,11.23,2658255,0.0,1.0
2022-12-09,10.47,11.14,10.44,11.03,1736981,10.47,11.14,10.44,11.03,1736981,0.0,1.0
2022-12-12,10.49,10.6296,10.32,10.57,1550012,10.49,10.6296,10.32,10.57,1550012,0.0,1.0
2022-12-13,10.08,11.03,10.015,10.97,2476921,10.08,11.03,10.015,10.97,2476921,0.0,1.0
2022-12-14,10.13,10.3399,9.96,10.08,1716888,10.13,10.3399,9.96,10.08,1716888,0.0,1.0
2022-12-15,10.4,11.3,10.24,11.14,4483651,10.4,11.3,10.24,11.14,4483651,0.0,1.0
2022-12-16,10.21,10.39,9.95,10.17,3225038,10.21,10.39,9.95,10.17,3225038,0.0,1.0
2022-12-19,9.94,10.25,9.865,10.2,1679837,9.94,10.25,9.865,10.2,1679837,0.0,1.0
2022-12-20,10.41,10.43,9.81,9.85,1914081,10.41,10.43,9.81,9.85,1914081,0.0,1.0
2022-12-21,10.6,10.88,10.51,10.51,1592967,10.6,10.88,10.51,10.51,1592967,0.0,1.0
2022-12-22,10.54,10.56,10.27,10.52,1256414,10.54,10.56,10.27,10.52,1256414,0.0,1.0
2022-12-23,10.33,10.54,10.2743,10.49,1234923,10.33,10.54,10.2743,10.49,1234923,0.0,1.0
2022-12-27,9.48,10.44,9.435,10.44,1573835,9.48,10.44,9.435,10.44,1573835,0.0,1.0
2022-12-28,9.57,9.635,9.345,9.41,1565110,9.57,9.635,9.345,9.41,1565110,0.0,1.0
2022-12-29,10.05,10.14,9.51,9.67,1634861,10.05,10.14,9.51,9.67,1634861,0.0,1.0
2022-12-30,10.13,10.16,9.9,9.92,1413948,10.13,10.16,9.9,9.92,1413948,0.0,1.0
2023-01-03,9.49,10.37,9.47,10.3,1799585,9.49,10.37,9.47,10.3,1799585,0.0,1.0
2023-01-04,9.37,9.6,9.25,9.58,1455720,9.37,9.6,9.25,9.58,1455720,0.0,1.0
2023-01-05,9.65,9.685,9.03,9.3,1661623,9.65,9.685,9.03,9.3,1661623,0.0,1.0
2023-01-06,9.51,9.7,9.41,9.7,1673767,9.51,9.7,9.41,9.7,1673767,0.0,1.0
2023-01-09,9.55,9.75,9.36,9.71,5366464,9.55,9.75,9.36,9.71,5366464,0.0,1.0
2023-01-10,9.38,9.63,9.33,9.5,1228541,9.38,9.63,9.33,9.5,1228541,0.0,1.0
2023-01-11,9.6,9.61,9.16,9.42,1613946,9.6,9.61,9.16,9.42,1613946,0.0,1.0
2023-01-12,10.2,10.215,9.405,9.7,1909325,10.2,10.215,9.405,9.7,1909325,0.0,1.0
2023-01-13,10.38,10.65,10.07,10.07,1620924,10.38,10.65,10.07,10.07,1620924,0.0,1.0
2023-01-17,10.54,10.55,10.22,10.45,1050543,10.54,10.55,10.22,10.45,1050543,0.0,1.0
2023-01-18,10.38,10.83,10.36,10.64,1422796,10.38,10.83,10.36,10.64,1422796,0.0,1.0
2023-01-19,10.16,10.38,10.035,10.22,930821,10.16,10.38,10.035,10.22,930821,0.0,1.0
2023-01-20,10.34,10.43,10.05,10.33,1023040,10.34,10.43,10.05,10.33,1023040,0.0,1.0
2023-01-23,10.28,10.41,10.17,10.31,947479,10.28,10.41,10.17,10.31,947479,0.0,1.0
2023-01-24,10.05,10.2,9.85,10.2,1264567,10.05,10.2,9.85,10.2,1264567,0.0,1.0
2023-01-25,10.41,10.44,9.78,9.95,1370539,10.41,10.44,9.78,9.95,1370539,0.0,1.0
2023-01-26,10.52,10.6919,10.22,10.53,1060068,10.52,10.6919,10.22,10.53,1060068,0.0,1.0
2023-01-27,10.76,10.845,10.39,10.46,1247688,10.76,10.845,10.39,10.46,1247688,0.0,1.0
2023-01-30,10.4,10.78,10.27,10.67,1283368,10.4,10.78,10.27,10.67,1283368,0.0,1.0
2023-01-31,10.53,10.69,10.36,10.42,1307789,10.53,10.69,10.36,10.42,1307789,0.0,1.0
2023-02-01,10.76,10.845,10.215,10.58,1594968,10.76,10.845,10.215,10.58,1594968,0.0,1.0
2023-02-02,11.01,11.11,10.82,10.92,1331443,11.01,11.11,10.82,10.92,1331443,0.0,1.0
2023-02-03,11.18,11.375,10.73,10.83,1253830,11.18,11.375,10.73,10.83,1253830,0.0,1.0
2023-02-06,10.97,11.29,10.94,11.1,1139083,10.97,11.29,10.94,11.1,1139083,0.0,1.0
2023-02-07,10.81,11.025,10.56,10.94,1304003,10.81,11.025,10.56,10.94,1304003,0.0,1.0
2023-02-08,10.42,10.97,10.36,10.84,1293254,10.42,10.97,10.36,10.84,1293254,0.0,1.0
2023-02-09,9.78,10.5899,9.72,10.5,1754234,9.78,10.5899,9.72,10.5,1754234,0.0,1.0
2023-02-10,9.83,10.0,9.5701,9.76,1918948,9.83,10.0,9.5701,9.76,1918948,0.0,1.0
2023-02-13,9.77,9.925,9.62,9.9,1259436,9.77,9.925,9.62,9.9,1259436,0.0,1.0
2023-02-14,9.97,10.035,9.6582,9.7,1420616,9.97,10.035,9.6582,9.7,1420616,0.0,1.0
2023-02-15,9.98,10.21,9.62,9.9,2355706,9.98,10.21,9.62,9.9,2355706,0.0,1.0
2023-02-16,9.5,10.06,9.475,9.85,2520810,9.5,10.06,9.475,9.85,2520810,0.0,1.0
2023-02-17,9.59,9.66,9.2607,9.45,2806823,9.59,9.66,9.2607,9.45,2806823,0.0,1.0
2023-02-21,8.89,9.54,8.87,9.48,3522469,8.89,9.54,8.87,9.48,3522469,0.0,1.0
2023-02-22,8.79,8.81,8.235,8.7,3904077,8.79,8.81,8.235,8.7,3904077,0.0,1.0
2023-02-23,8.51,8.83,8.34,8.83,2095734,8.51,8.83,8.34,8.83,2095734,0.0,1.0
2023-02-24,8.37,8.525,8.3,8.37,2234694,8.37,8.525,8.3,8.37,2234694,0.0,1.0
2023-02-27,8.43,8.59,8.345,8.558,1533308,8.43,8.59,8.345,8.558,1533308,0.0,1.0
2023-02-28,8.4,8.63,8.4,8.49,1535814,8.4,8.63,8.4,8.49,1535814,0.0,1.0
2023-03-01,8.15,8.48,8.1,8.4,1339187,8.15,8.48,8.1,8.4,1339187,0.0,1.0
2023-03-02,8.18,8.195,7.885,8.1,1677860,8.18,8.195,7.885,8.1,1677860,0.0,1.0
2023-03-03,8.38,8.485,8.18,8.26,1139537,8.38,8.485,8.18,8.26,1139537,0.0,1.0
2023-03-06,8.1,8.41,8.075,8.38,1594605,8.1,8.41,8.075,8.38,1594605,0.0,1.0
2023-03-07,8.0,8.155,7.9609,8.08,1436676,8.0,8.155,7.9609,8.08,1436676,0.0,1.0
2023-03-08,8.16,8.175,7.93,8.0,1234983,8.16,8.175,7.93,8.0,1234983,0.0,1.0
2023-03-09,7.87,8.17,7.79,8.13,1860955,7.87,8.17,7.79,8.13,1860955,0.0,1.0
2023-03-10,7.55,7.94,7.33,7.94,3242100,7.55,7.94,7.33,7.94,3242100,0.0,1.0
2023-03-13,7.42,7.68,7.39,7.44,2130689,7.42,7.68,7.39,7.44,2130689,0.0,1.0
2023-03-14,7.57,7.79,7.41,7.65,1721164,7.57,7.79,7.41,7.65,1721164,0.0,1.0
2023-03-15,7.43,7.47,7.235,7.43,1570017,7.43,7.47,7.235,7.43,1570017,0.0,1.0
2023-03-16,7.48,7.52,7.215,7.35,1269104,7.48,7.52,7.215,7.35,1269104,0.0,1.0
2023-03-17,7.39,7.57,7.295,7.45,3022096,7.39,7.57,7.295,7.45,3022096,0.0,1.0
2023-03-20,7.57,7.615,7.29,7.33,1201700,7.57,7.615,7.29,7.33,1201700,0.0,1.0
2023-03-21,7.62,7.75,7.5,7.71,1037252,7.62,7.75,7.5,7.71,1037252,0.0,1.0
2023-03-22,7.31,7.7,7.3,7.69,1181673,7.31,7.7,7.3,7.69,1181673,0.0,1.0
2023-03-23,7.31,7.4499,7.16,7.35,1736165,7.31,7.4499,7.16,7.35,1736165,0.0,1.0
2023-03-24,7.34,7.375,7.13,7.26,1204397,7.34,7.375,7.13,7.26,1204397,0.0,1.0
2023-03-27,7.58,7.665,7.35,7.435,1097462,7.58,7.665,7.35,7.435,1097462,0.0,1.0
2023-03-28,7.55,7.74,7.5,7.5,962500,7.55,7.74,7.5,7.5,962500,0.0,1.0
2023-03-29,7.62,7.65,7.48,7.62,1364355,7.62,7.65,7.48,7.62,1364355,0.0,1.0
2023-03-30,7.42,7.69,7.39,7.69,902294,7.42,7.69,7.39,7.69,902294,0.0,1.0
2023-03-31,7.54,7.585,7.45,7.48,1394538,7.54,7.585,7.45,7.48,1394538,0.0,1.0
2023-04-03,7.48,7.59,7.125,7.59,1671195,7.48,7.59,7.125,7.59,1671195,0.0,1.0
2023-04-04,7.21,7.47,7.18,7.47,1343145,7.21,7.47,7.18,7.47,1343145,0.0,1.0
2023-04-05,7.15,7.3,7.1,7.19,1130091,7.15,7.3,7.1,7.19,1130091,0.0,1.0
2023-04-06,7.24,7.34,7.1,7.14,1274224,7.24,7.34,7.1,7.14,1274224,0.0,1.0
2023-04-10,7.2,7.24,7.065,7.2,1533186,7.2,7.24,7.065,7.2,1533186,0.0,1.0
2023-04-11,7.28,7.415,7.065,7.22,1963221,7.28,7.415,7.065,7.22,1963221,0.0,1.0
2023-04-12,7.29,7.46,7.205,7.345,1184248,7.29,7.46,7.205,7.345,1184248,0.0,1.0
2023-04-13,7.59,7.64,7.32,7.34,1285795,7.59,7.64,7.32,7.34,1285795,0.0,1.0
2023-04-14,7.38,7.63,7.28,7.63,1260840,7.38,7.63,7.28,7.63,1260840,0.0,1.0
2023-04-17,7.39,7.6287,7.24,7.4,1437902,7.39,7.6287,7.24,7.4,1437902,0.0,1.0
2023-04-18,7.19,7.39,7.13,7.39,1435157,7.19,7.39,7.13,7.39,1435157,0.0,1.0
2023-04-19,7.21,7.27,7.1,7.11,1185565,7.21,7.27,7.1,7.11,1185565,0.0,1.0
2023-04-20,7.12,7.23,7.06,7.1,1195288,7.12,7.23,7.06,7.1,1195288,0.0,1.0
2023-04-21,7.21,7.365,7.079,7.13,1683061,7.21,7.365,7.079,7.13,1683061,0.0,1.0
2023-04-24,7.17,7.24,7.01,7.22,1573568,7.17,7.24,7.01,7.22,1573568,0.0,1.0
2023-04-25,6.73,7.11,6.71,7.1,2316134,6.73,7.11,6.71,7.1,2316134,0.0,1.0
2023-04-26,6.74,6.85,6.6,6.74,1570103,6.74,6.85,6.6,6.74,1570103,0.0,1.0
2023-04-27,6.64,6.83,6.6,6.77,1256082,6.64,6.83,6.6,6.77,1256082,0.0,1.0
2023-04-28,6.78,6.94,6.61,6.65,1237890,6.78,6.94,6.61,6.65,1237890,0.0,1.0
2023-05-01,6.77,6.8425,6.66,6.81,1518752,6.77,6.8425,6.66,6.81,1518752,0.0,1.0
2023-05-02,6.46,6.76,6.405,6.75,1955171,6.46,6.76,6.405,6.75,1955171,0.0,1.0
2023-05-03,6.59,6.71,6.43,6.53,1619146,6.59,6.71,6.43,6.53,1619146,0.0,1.0
2023-05-04,6.61,6.6275,6.37,6.61,1398006,6.61,6.6275,6.37,6.61,1398006,0.0,1.0
2023-05-05,5.99,6.41,5.77,6.41,5069482,5.99,6.41,5.77,6.41,5069482,0.0,1.0
2023-05-08,5.71,6.11,5.64,6.09,3258589,5.71,6.11,5.64,6.09,3258589,0.0,1.0
2023-05-09,5.66,5.765,5.53,5.7,2847548,5.66,5.765,5.53,5.7,2847548,0.0,1.0
2023-05-10,5.89,5.89,5.55,5.75,3066895,5.89,5.89,5.55,5.75,3066895,0.0,1.0
2023-05-11,5.74,5.94,5.7,5.89,2448583,5.74,5.94,5.7,5.89,2448583,0.0,1.0
2023-05-12,5.74,5.78,5.64,5.77,1694886,5.74,5.78,5.64,5.77,1694886,0.0,1.0
2023-05-15,5.98,6.01,5.745,5.77,2408217,5.98,6.01,5.745,5.77,2408217,0.0,1.0
2023-05-16,5.7,5.94,5.67,5.91,1322833,5.7,5.94,5.67,5.91,1322833,0.0,1.0
2023-05-17,5.84,5.85,5.55,5.7,1964956,5.84,5.85,5.55,5.7,1964956,0.0,1.0
2023-05-18,5.85,6.08,5.745,5.83,2763391,5.85,6.08,5.745,5.83,2763391,0.0,1.0
2023-05-19,5.84,5.945,5.8,5.92,1535573,5.84,5.945,5.8,5.92,1535573,0.0,1.0
2023-05-22,6.61,6.68,5.755,5.84,5692307,6.61,6.68,5.755,5.84,5692307,0.0,1.0
2023-05-23,7.08,7.49,6.5738,6.58,9600843,7.08,7.49,6.5738,6.58,9600843,0.0,1.0
2023-05-24,7.02,7.16,6.75,7.05,2973308,7.02,7.16,6.75,7.05,2973308,0.0,1.0
2023-05-25,6.91,7.56,6.68,7.01,4176989,6.91,7.56,6.68,7.01,4176989,0.0,1.0
2023-05-26,6.8,6.96,6.35,6.93,4894451,6.8,6.96,6.35,6.93,4894451,0.0,1.0
2023-05-30,6.95,7.14,6.725,6.92,2360786,6.95,7.14,6.725,6.92,2360786,0.0,1.0
2023-05-31,6.97,7.15,6.81,6.97,2676252,6.97,7.15,6.81,6.97,2676252,0.0,1.0
2023-06-01,6.79,6.99,6.69,6.98,2102166,6.79,6.99,6.69,6.98,2102166,0.0,1.0
2023-06-02,6.79,7.02,6.67,6.89,2360436,6.79,7.02,6.67,6.89,2360436,0.0,1.0
2023-06-05,6.83,6.94,6.66,6.81,1908324,6.83,6.94,6.66,6.81,1908324,0.0,1.0
2023-06-06,6.91,6.95,6.675,6.82,2521099,6.91,6.95,6.675,6.82,2521099,0.0,1.0
2023-06-07,7.31,7.4,6.94,6.97,4583536,7.31,7.4,6.94,6.97,4583536,0.0,1.0
2023-06-08,7.16,7.35,6.99,7.35,2975234,7.16,7.35,6.99,7.35,2975234,0.0,1.0
2023-06-09,7.09,7.23,6.99,7.19,2601757,7.09,7.23,6.99,7.19,2601757,0.0,1.0
2023-06-12,7.4,7.4,7.04,7.12,2453516,7.4,7.4,7.04,7.12,2453516,0.0,1.0
2023-06-13,7.47,7.5493,7.28,7.42,2591575,7.47,7.5493,7.28,7.42,2591575,0.0,1.0
2023-06-14,7.39,7.58,7.3,7.5,2462265,7.39,7.58,7.3,7.5,2462265,0.0,1.0
2023-06-15,7.48,7.49,7.29,7.35,1975052,7.48,7.49,7.29,7.35,1975052,0.0,1.0
2023-06-16,7.58,7.5932,7.405,7.59,3996489,7.58,7.5932,7.405,7.59,3996489,0.0,1.0
2023-06-20,7.51,7.67,7.36,7.55,5122236,7.51,7.67,7.36,7.55,5122236,0.0,1.0
2023-06-21,7.26,7.5,7.111,7.45,3459309,7.26,7.5,7.111,7.45,3459309,0.0,1.0
2023-06-22,7.2,7.25,7.0,7.2,3028537,7.2,7.25,7.0,7.2,3028537,0.0,1.0
2023-06-23,7.31,7.415,7.03,7.11,29466958,7.31,7.415,7.03,7.11,29466958,0.0,1.0
2023-06-26,6.91,7.345,6.9,7.28,3184386,6.91,7.345,6.9,7.28,3184386,0.0,1.0
2023-06-27,6.35,6.89,6.35,6.89,4363811,6.35,6.89,6.35,6.89,4363811,0.0,1.0
2023-06-28,6.61,6.68,6.31,6.38,2886912,6.61,6.68,6.31,6.38,2886912,0.0,1.0
2023-06-29,6.58,6.715,6.45,6.63,1872061,6.58,6.715,6.45,6.63,1872061,0.0,1.0
2023-06-30,6.46,6.6446,6.41,6.64,1992071,6.46,6.6446,6.41,6.64,1992071,0.0,1.0
2023-07-03,6.59,6.68,6.43,6.46,1126228,6.59,6.68,6.43,6.46,1126228,0.0,1.0
2023-07-05,6.52,6.72,6.405,6.59,2440514,6.52,6.72,6.405,6.59,2440514,0.0,1.0
2023-07-06,6.37,6.53,6.28,6.53,1547601,6.37,6.53,6.28,6.53,1547601,0.0,1.0
2023-07-07,6.51,6.59,6.38,6.38,1613103,6.51,6.59,6.38,6.38,1613103,0.0,1.0
2023-07-10,6.79,6.895,6.49,6.53,1653580,6.79,6.895,6.49,6.53,1653580,0.0,1.0
2023-07-11,6.75,7.035,6.66,6.82,1923775,6.75,7.035,6.66,6.82,1923775,0.0,1.0
2023-07-12,7.55,7.785,6.95,6.96,5411620,7.55,7.785,6.95,6.96,5411620,0.0,1.0
2023-07-13,7.42,7.63,7.18,7.53,4166959,7.42,7.63,7.18,7.53,4166959,0.0,1.0
2023-07-14,7.16,8.0,7.04,7.4,2540266,7.16,8.0,7.04,7.4,2540266,0.0,1.0
2023-07-17,7.55,7.62,7.0212,7.16,1744405,7.55,7.62,7.0212,7.16,1744405,0.0,1.0
2023-07-18,7.56,7.81,7.5,7.61,1768563,7.56,7.81,7.5,7.61,1768563,0.0,1.0
2023-07-19,7.95,8.05,7.6,7.64,3182465,7.95,8.05,7.6,7.64,3182465,0.0,1.0
2023-07-20,7.72,8.02,7.7,7.91,2423029,7.72,8.02,7.7,7.91,2423029,0.0,1.0
2023-07-21,7.85,7.86,7.53,7.76,1531571,7.85,7.86,7.53,7.76,1531571,0.0,1.0
2023-07-24,7.65,7.96,7.62,7.87,2063220,7.65,7.96,7.62,7.87,2063220,0.0,1.0
2023-07-25,7.82,7.84,7.56,7.65,1532143,7.82,7.84,7.56,7.65,1532143,0.0,1.0
2023-07-26,7.76,7.805,7.56,7.79,1377479,7.76,7.805,7.56,7.79,1377479,0.0,1.0
2023-07-27,7.52,7.89,7.51,7.79,1101890,7.52,7.89,7.51,7.79,1101890,0.0,1.0
2023-07-28,7.69,7.8,7.56,7.56,1185602,7.69,7.8,7.56,7.56,1185602,0.0,1.0
2023-07-31,7.73,7.85,7.59,7.75,1344360,7.73,7.85,7.59,7.75,1344360,0.0,1.0
2023-08-01,7.27,7.73,7.25,7.73,1735790,7.27,7.73,7.25,7.73,1735790,0.0,1.0
2023-08-02,6.94,7.1966,6.83,7.13,2241444,6.94,7.1966,6.83,7.13,2241444,0.0,1.0
2023-08-03,6.97,7.1,6.82,6.93,3317452,6.97,7.1,6.82,6.93,3317452,0.0,1.0
2023-08-04,6.04,6.87,5.92,6.52,5581592,6.04,6.87,5.92,6.52,5581592,0.0,1.0
2023-08-07,5.85,6.66,5.8,6.16,3461867,5.85,6.66,5.8,6.16,3461867,0.0,1.0
2023-08-08,5.89,5.925,5.7,5.86,1998196,5.89,5.925,5.7,5.86,1998196,0.0,1.0
2023-08-09,6.02,6.045,5.805,5.89,2584079,6.02,6.045,5.805,5.89,2584079,0.0,1.0
2023-08-10,5.88,6.14,5.855,6.05,1689227,5.88,6.14,5.855,6.05,1689227,0.0,1.0
2023-08-11,5.76,5.8801,5.72,5.83,2418187,5.76,5.8801,5.72,5.83,2418187,0.0,1.0
2023-08-14,5.59,5.75,5.56,5.75,2142430,5.59,5.75,5.56,5.75,2142430,0.0,1.0
2023-08-15,5.52,5.65,5.5,5.6,1848161,5.52,5.65,5.5,5.6,1848161,0.0,1.0
2023-08-16,5.5,5.595,5.46,5.5,2048344,5.5,5.595,5.46,5.5,2048344,0.0,1.0
2023-08-17,5.5,5.63,5.485,5.54,2502405,5.5,5.63,5.485,5.54,2502405,0.0,1.0
2023-08-18,5.49,5.595,5.41,5.42,1487037,5.49,5.595,5.41,5.42,1487037,0.0,1.0
2023-08-21,5.58,5.68,5.45,5.5,1248813,5.58,5.68,5.45,5.5,1248813,0.0,1.0
2023-08-22,5.5,5.63,5.37,5.58,1411602,5.5,5.63,5.37,5.58,1411602,0.0,1.0
2023-08-23,5.56,5.5899,5.495,5.52,748021,5.56,5.5899,5.495,5.52,748021,0.0,1.0
2023-08-24,5.5,5.5604,5.42,5.56,1182789,5.5,5.5604,5.42,5.56,1182789,0.0,1.0
2023-08-25,5.51,5.59,5.395,5.51,1317031,5.51,5.59,5.395,5.51,1317031,0.0,1.0
2023-08-28,5.5,5.68,5.475,5.53,1063898,5.5,5.68,5.475,5.53,1063898,0.0,1.0
2023-08-29,5.66,5.71,5.42,5.47,1116479,5.66,5.71,5.42,5.47,1116479,0.0,1.0
2023-08-30,5.8,5.84,5.59,5.66,1752114,5.8,5.84,5.59,5.66,1752114,0.0,1.0
2023-08-31,5.45,5.8,5.43,5.79,1784111,5.45,5.8,5.43,5.79,1784111,0.0,1.0
2023-09-01,5.59,5.66,5.38,5.51,1841004,5.59,5.66,5.38,5.51,1841004,0.0,1.0
2023-09-05,5.55,5.79,5.48,5.59,1396633,5.55,5.79,5.48,5.59,1396633,0.0,1.0
2023-09-06,5.51,5.57,5.425,5.56,1189302,5.51,5.57,5.425,5.56,1189302,0.0,1.0
2023-09-07,5.56,5.61,5.41,5.46,1789479,5.56,5.61,5.41,5.46,1789479,0.0,1.0
2023-09-08,5.41,5.58,5.38,5.57,1796299,5.41,5.58,5.38,5.57,1796299,0.0,1.0
2023-09-11,5.36,5.45,5.265,5.42,1461471,5.36,5.45,5.265,5.42,1461471,0.0,1.0
2023-09-12,5.14,5.33,5.13,5.33,1853840,5.14,5.33,5.13,5.33,1853840,0.0,1.0
2023-09-13,5.25,5.27,5.12,5.14,1462320,5.25,5.27,5.12,5.14,1462320,0.0,1.0
2023-09-14,5.17,5.315,5.16,5.28,1107516,5.17,5.315,5.16,5.28,1107516,0.0,1.0
2023-09-15,5.34,5.46,5.27,5.31,2365588,5.34,5.46,5.27,5.31,2365588,0.0,1.0
2023-09-18,5.13,5.33,5.12,5.33,1464652,5.13,5.33,5.12,5.33,1464652,0.0,1.0
2023-09-19,5.08,5.18,5.06,5.13,1249239,5.08,5.18,5.06,5.13,1249239,0.0,1.0
2023-09-20,5.08,5.295,5.06,5.15,2793555,5.08,5.295,5.06,5.15,2793555,0.0,1.0
2023-09-21,4.91,5.07,4.91,5.05,1740758,4.91,5.07,4.91,5.05,1740758,0.0,1.0
2023-09-22,5.0,5.0,4.88,4.93,2438497,5.0,5.0,4.88,4.93,2438497,0.0,1.0
2023-09-25,4.77,4.96,4.75,4.96,1493590,4.77,4.96,4.75,4.96,1493590,0.0,1.0
2023-09-26,4.7,4.89,4.67,4.75,2347407,4.7,4.89,4.67,4.75,2347407,0.0,1.0
2023-09-27,4.71,5.02,4.685,4.73,1425860,4.71,5.02,4.685,4.73,1425860,0.0,1.0
2023-09-28,4.66,4.72,4.51,4.69,1099669,4.66,4.72,4.51,4.69,1099669,0.0,1.0
2023-09-29,4.6,4.75,4.57,4.74,1510776,4.6,4.75,4.57,4.74,1510776,0.0,1.0
2023-10-02,4.46,4.6,4.43,4.6,2387301,4.46,4.6,4.43,4.6,2387301,0.0,1.0
2023-10-03,4.38,4.5,4.34,4.44,1781768,4.38,4.5,4.34,4.44,1781768,0.0,1.0
2023-10-04,4.43,4.45,4.33,4.38,1248800,4.43,4.45,4.33,4.38,1248800,0.0,1.0
2023-10-05,4.42,4.51,4.34,4.43,1264280,4.42,4.51,4.34,4.43,1264280,0.0,1.0
2023-10-06,4.42,4.475,4.35,4.4,712587,4.42,4.475,4.35,4.4,712587,0.0,1.0
2023-10-09,4.4,4.41,4.28,4.39,840734,4.4,4.41,4.28,4.39,840734,0.0,1.0
2023-10-10,4.52,4.52,4.37,4.41,838819,4.52,4.52,4.37,4.41,838819,0.0,1.0
2023-10-11,4.39,4.5475,4.32,4.5,1078107,4.39,4.5475,4.32,4.5,1078107,0.0,1.0
2023-10-12,3.98,4.41,3.92,4.41,4206194,3.98,4.41,3.92,4.41,4206194,0.0,1.0
2023-10-13,4.26,4.28,3.94,4.04,2617946,4.26,4.28,3.94,4.04,2617946,0.0,1.0
2023-10-16,4.28,4.33,4.2,4.23,1132547,4.28,4.33,4.2,4.23,1132547,0.0,1.0
2023-10-17,4.4,4.419,4.22,4.23,1300293,4.4,4.419,4.22,4.23,1300293,0.0,1.0
2023-10-18,4.35,4.37,4.28,4.35,2817228,4.35,4.37,4.28,4.35,2817228,0.0,1.0
2023-10-19,4.29,4.42,4.27,4.33,1428483,4.29,4.42,4.27,4.33,1428483,0.0,1.0
2023-10-20,4.32,4.35,4.2618,4.32,1493142,4.32,4.35,4.2618,4.32,1493142,0.0,1.0
2023-10-23,4.27,4.3085,4.2,4.27,1107446,4.27,4.3085,4.2,4.27,1107446,0.0,1.0
2023-10-24,4.45,4.47,4.26,4.3,1099718,4.45,4.47,4.26,4.3,1099718,0.0,1.0
2023-10-25,4.06,4.39,4.06,4.39,1340428,4.06,4.39,4.06,4.39,1340428,0.0,1.0
2023-10-26,4.14,4.17,4.03,4.05,1210393,4.14,4.17,4.03,4.05,1210393,0.0,1.0
2023-10-27,3.91,4.16,3.91,4.15,1554854,3.91,4.16,3.91,4.15,1554854,0.0,1.0
2023-10-30,4.04,4.06,3.87,3.95,1438966,4.04,4.06,3.87,3.95,1438966,0.0,1.0
2023-10-31,4.11,4.23,4.03,4.03,983955,4.11,4.23,4.03,4.03,983955,0.0,1.0
2023-11-01,4.12,4.145,4.01,4.12,705202,4.12,4.145,4.01,4.12,705202,0.0,1.0
2023-11-02,4.43,4.45,4.16,4.18,1956492,4.43,4.45,4.16,4.18,1956492,0.0,1.0
2023-11-03,4.7,4.78,3.9,3.97,3552955,4.7,4.78,3.9,3.97,3552955,0.0,1.0
2023-11-06,4.475,4.78,4.44,4.64,1428865,4.475,4.78,4.44,4.64,1428865,0.0,1.0
2023-11-07,4.4,4.525,4.385,4.44,1195567,4.4,4.525,4.385,4.44,1195567,0.0,1.0
2023-11-08,4.18,4.38,4.12,4.38,1909906,4.18,4.38,4.12,4.38,1909906,0.0,1.0
2023-11-09,4.04,4.27,4.04,4.21,1313735,4.04,4.27,4.04,4.21,1313735,0.0,1.0
2023-11-10,4.04,4.08,3.89,4.07,1136238,4.04,4.08,3.89,4.07,1136238,0.0,1.0
2023-11-13,3.98,4.0312,3.93,4.02,830074,3.98,4.0312,3.93,4.02,830074,0.0,1.0
2023-11-14,4.33,4.3653,4.15,4.17,1319551,4.33,4.3653,4.15,4.17,1319551,0.0,1.0
2023-11-15,4.53,4.66,4.3,4.4,1470064,4.53,4.66,4.3,4.4,1470064,0.0,1.0
2023-11-16,4.38,4.52,4.24,4.52,931514,4.38,4.52,4.24,4.52,931514,0.0,1.0
2023-11-17,4.47,4.48,4.345,4.43,1327607,4.47,4.48,4.345,4.43,1327607,0.0,1.0
2023-11-20,4.6,4.69,4.345,4.46,1989074,4.6,4.69,4.345,4.46,1989074,0.0,1.0
2023-11-21,4.34,4.58,4.32,4.58,1444235,4.34,4.58,4.32,4.58,1444235,0.0,1.0
2023-11-22,4.43,4.45,4.33,4.41,876100,4.43,4.45,4.33,4.41,876100,0.0,1.0
2023-11-24,4.43,4.49,4.4,4.44,492536,4.43,4.49,4.4,4.44,492536,0.0,1.0
2023-11-27,4.53,4.55,4.27,4.4,1325169,4.53,4.55,4.27,4.4,1325169,0.0,1.0
2023-11-28,4.73,4.8,4.4,4.6,2338361,4.73,4.8,4.4,4.6,2338361,0.0,1.0
2023-11-29,4.78,5.025,4.69,4.75,2508709,4.78,5.025,4.69,4.75,2508709,0.0,1.0
2023-11-30,4.71,4.88,4.565,4.81,3838030,4.71,4.88,4.565,4.81,3838030,0.0,1.0
2023-12-01,4.83,4.86,4.52,4.68,2053531,4.83,4.86,4.52,4.68,2053531,0.0,1.0
2023-12-04,4.64,4.93,4.62,4.81,1842857,4.64,4.93,4.62,4.81,1842857,0.0,1.0
2023-12-05,4.5,4.89,4.47,4.89,1733155,4.5,4.89,4.47,4.89,1733155,0.0,1.0
2023-12-06,4.85,4.94,4.49,4.51,1654344,4.85,4.94,4.49,4.51,1654344,0.0,1.0
2023-12-07,4.84,4.96,4.79,4.87,854100,4.84,4.96,4.79,4.87,854100,0.0,1.0
2023-12-08,4.87,4.97,4.7001,4.79,1524555,4.87,4.97,4.7001,4.79,1524555,0.0,1.0
2023-12-11,4.79,4.86,4.7,4.85,1172993,4.79,4.86,4.7,4.85,1172993,0.0,1.0
2023-12-12,4.78,4.8,4.65,4.78,1039654,4.78,4.8,4.65,4.78,1039654,0.0,1.0
2023-12-13,5.04,5.06,4.67,4.8,1200114,5.04,5.06,4.67,4.8,1200114,0.0,1.0
2023-12-14,5.48,5.5188,5.16,5.17,3298443,5.48,5.5188,5.16,5.17,3298443,0.0,1.0
2023-12-15,5.43,5.61,5.3,5.58,2437122,5.43,5.61,5.3,5.58,2437122,0.0,1.0
2023-12-18,5.32,5.4604,5.27,5.42,1376129,5.32,5.4604,5.27,5.42,1376129,0.0,1.0
2023-12-19,5.68,5.74,5.361,5.37,1722317,5.68,5.74,5.361,5.37,1722317,0.0,1.0
2023-12-20,5.43,5.795,5.41,5.63,1506110,5.43,5.795,5.41,5.63,1506110,0.0,1.0
2023-12-21,5.69,5.74,5.5,5.53,1296003,5.69,5.74,5.5,5.53,1296003,0.0,1.0
2023-12-22,5.69,5.83,5.635,5.7,877046,5.69,5.83,5.635,5.7,877046,0.0,1.0
2023-12-26,5.77,5.87,5.7,5.7,1148180,5.77,5.87,5.7,5.7,1148180,0.0,1.0
2023-12-27,5.8,5.89,5.7,5.82,1012352,5.8,5.89,5.7,5.82,1012352,0.0,1.0
2023-12-28,5.93,5.98,5.76,5.79,1585304,5.93,5.98,5.76,5.79,1585304,0.0,1.0
2023-12-29,5.71,5.95,5.63,5.95,1555124,5.71,5.95,5.63,5.95,1555124,0.0,1.0
2024-01-02,5.73,5.89,5.54,5.62,1054358,5.73,5.89,5.54,5.62,1054358,0.0,1.0
2024-01-03,5.7,5.79,5.52,5.6,1531476,5.7,5.79,5.52,5.6,1531476,0.0,1.0
2024-01-04,5.94,5.995,5.56,5.67,1124912,5.94,5.995,5.56,5.67,1124912,0.0,1.0
2024-01-05,5.84,5.93,5.75,5.93,1400552,5.84,5.93,5.75,5.93,1400552,0.0,1.0
2024-01-08,5.97,6.055,5.725,5.84,993399,5.97,6.055,5.725,5.84,993399,0.0,1.0
2024-01-09,5.71,5.925,5.67,5.89,1161924,5.71,5.925,5.67,5.89,1161924,0.0,1.0
2024-01-10,5.63,5.77,5.49,5.73,1017183,5.63,5.77,5.49,5.73,1017183,0.0,1.0
2024-01-11,5.45,5.6,5.41,5.59,1157692,5.45,5.6,5.41,5.59,1157692,0.0,1.0
2024-01-12,5.39,5.69,5.38,5.46,853471,5.39,5.69,5.38,5.46,853471,0.0,1.0
2024-01-16,5.0,5.34,4.96,5.34,1857019,5.0,5.34,4.96,5.34,1857019,0.0,1.0
2024-01-17,5.27,5.31,4.81,4.95,4214025,5.27,5.31,4.81,4.95,4214025,0.0,1.0
2024-01-18,5.19,5.4,5.12,5.35,1231057,5.19,5.4,5.12,5.35,1231057,0.0,1.0
2024-01-19,5.24,5.325,5.06,5.19,1182907,5.24,5.325,5.06,5.19,1182907,0.0,1.0
2024-01-22,5.51,5.55,5.25,5.3,2635181,5.51,5.55,5.25,5.3,2635181,0.0,1.0
2024-01-23,5.31,5.62,5.18,5.52,886408,5.31,5.62,5.18,5.52,886408,0.0,1.0
2024-01-24,5.26,5.46,5.235,5.41,854434,5.26,5.46,5.235,5.41,854434,0.0,1.0
2024-01-25,5.32,5.4,5.25,5.31,948303,5.32,5.4,5.25,5.31,948303,0.0,1.0
2024-01-26,5.32,5.48,5.26,5.37,1128160,5.32,5.48,5.26,5.37,1128160,0.0,1.0
2024-01-29,5.59,5.62,5.235,5.35,1308844,5.59,5.62,5.235,5.35,1308844,0.0,1.0
2024-01-30,5.28,5.6,5.22,5.6,990054,5.28,5.6,5.22,5.6,990054,0.0,1.0
2024-01-31,5.11,5.36,5.11,5.25,958252,5.11,5.36,5.11,5.25,958252,0.0,1.0
2024-02-01,5.2,5.24,5.115,5.17,1100273,5.2,5.24,5.115,5.17,1100273,0.0,1.0
2024-02-02,5.01,5.15,4.82,5.15,2125861,5.01,5.15,4.82,5.15,2125861,0.0,1.0
2024-02-05,4.95,4.99,4.795,4.96,1891418,4.95,4.99,4.795,4.96,1891418,0.0,1.0
2024-02-06,5.18,5.18,4.87,4.93,1189775,5.18,5.18,4.87,4.93,1189775,0.0,1.0
2024-02-07,4.91,5.19,4.88,5.18,1125235,4.91,5.19,4.88,5.18,1125235,0.0,1.0
2024-02-08,5.02,5.08,4.8611,4.91,899992,5.02,5.08,4.8611,4.91,899992,0.0,1.0
2024-02-09,5.11,5.15,5.0,5.05,894169,5.11,5.15,5.0,5.05,894169,0.0,1.0
2024-02-12,5.46,5.46,5.095,5.14,1682277,5.46,5.46,5.095,5.14,1682277,0.0,1.0
2024-02-13,5.11,5.26,5.035,5.2,1848153,5.11,5.26,5.035,5.2,1848153,0.0,1.0
2024-02-14,5.22,5.29,5.145,5.21,1208362,5.22,5.29,5.145,5.21,1208362,0.0,1.0
2024-02-15,5.28,5.41,5.18,5.29,1104535,5.28,5.41,5.18,5.29,1104535,0.0,1.0
2024-02-16,5.34,5.41,5.1,5.22,1374469,5.34,5.41,5.1,5.22,1374469,0.0,1.0
2024-02-20,5.31,5.45,5.225,5.4,1397385,5.31,5.45,5.225,5.4,1397385,0.0,1.0
2024-02-21,4.81,5.252,4.65,5.25,3579436,4.81,5.252,4.65,5.25,3579436,0.0,1.0
2024-02-22,4.85,5.03,4.81,5.03,1938359,4.85,5.03,4.81,5.03,1938359,0.0,1.0
2024-02-23,4.87,5.085,4.82,4.9,2680983,4.87,5.085,4.82,4.9,2680983,0.0,1.0
2024-02-26,4.95,4.96,4.79,4.82,2202978,4.95,4.96,4.79,4.82,2202978,0.0,1.0
2024-02-27,5.12,5.21,4.96,4.97,2588695,5.12,5.21,4.96,4.97,2588695,0.0,1.0
2024-02-28,5.08,5.2,4.98,5.06,1496115,5.08,5.2,4.98,5.06,1496115,0.0,1.0
2024-02-29,5.05,5.17,5.0,5.16,2767653,5.05,5.17,5.0,5.16,2767653,0.0,1.0
2024-03-01,5.05,5.26,5.0016,5.09,1405512,5.05,5.26,5.0016,5.09,1405512,0.0,1.0
2024-03-04,5.0,5.1,4.79,5.03,2141776,5.0,5.1,4.79,5.03,2141776,0.0,1.0
2024-03-05,4.81,4.94,4.805,4.93,1928107,4.81,4.94,4.805,4.93,1928107,0.0,1.0
2024-03-06,4.87,4.9601,4.845,4.86,1459089,4.87,4.9601,4.845,4.86,1459089,0.0,1.0
2024-03-07,4.91,5.0,4.86,4.91,1117052,4.91,5.0,4.86,4.91,1117052,0.0,1.0
2024-03-08,4.77,5.125,4.76,4.98,1058807,4.77,5.125,4.76,4.98,1058807,0.0,1.0
2024-03-11,4.96,5.04,4.825,4.9,1966581,4.96,5.04,4.825,4.9,1966581,0.0,1.0
2024-03-12,4.88,4.98,4.8,4.97,1560780,4.88,4.98,4.8,4.97,1560780,0.0,1.0
2024-03-13,4.91,4.96,4.82,4.88,1021889,4.91,4.96,4.82,4.88,1021889,0.0,1.0
2024-03-14,4.7,4.93,4.67,4.93,1529432,4.7,4.93,4.67,4.93,1529432,0.0,1.0
2024-03-15,4.71,4.78,4.66,4.69,1005977,4.71,4.78,4.66,4.69,1005977,0.0,1.0
2024-03-18,4.59,4.785,4.53,4.785,1094773,4.59,4.785,4.53,4.785,1094773,0.0,1.0
2024-03-19,4.6,4.635,4.41,4.56,693211,4.6,4.635,4.41,4.56,693211,0.0,1.0
2024-03-20,4.73,4.745,4.51,4.61,665376,4.73,4.745,4.51,4.61,665376,0.0,1.0
2024-03-21,4.71,4.83,4.67,4.8,832785,4.71,4.83,4.67,4.8,832785,0.0,1.0
2024-03-22,4.59,4.7,4.56,4.7,616333,4.59,4.7,4.56,4.7,616333,0.0,1.0
2024-03-25,4.58,4.7,4.55,4.59,708094,4.58,4.7,4.55,4.59,708094,0.0,1.0
2024-03-26,4.29,4.69,4.27,4.64,1669804,4.29,4.69,4.27,4.64,1669804,0.0,1.0
2024-03-27,4.49,4.51,4.27,4.31,1337798,4.49,4.51,4.27,4.31,1337798,0.0,1.0
2024-03-28,4.53,4.645,4.485,4.51,929055,4.53,4.645,4.485,4.51,929055,0.0,1.0
2024-04-01,4.44,4.54,4.31,4.54,1247523,4.44,4.54,4.31,4.54,1247523,0.0,1.0
2024-04-02,4.32,4.44,4.27,4.44,1338315,4.32,4.44,4.27,4.44,1338315,0.0,1.0
2024-04-03,4.38,4.435,4.248,4.3,537291,4.38,4.435,4.248,4.3,537291,0.0,1.0
2024-04-04,4.4,4.57,4.38,4.41,815500,4.4,4.57,4.38,4.41,815500,0.0,1.0
2024-04-05,4.34,4.45,4.26,4.36,768943,4.34,4.45,4.26,4.36,768943,0.0,1.0
2024-04-08,4.49,4.535,4.35,4.38,855674,4.49,4.535,4.35,4.38,855674,0.0,1.0
2024-04-09,4.73,4.7499,4.47,4.51,1296370,4.73,4.7499,4.47,4.51,1296370,0.0,1.0
2024-04-10,4.46,4.65,4.38,4.53,1033778,4.46,4.65,4.38,4.53,1033778,0.0,1.0
2024-04-11,4.38,4.56,4.33,4.5,1050804,4.38,4.56,4.33,4.5,1050804,0.0,1.0
2024-04-12,4.34,4.42,4.25,4.35,1011252,4.34,4.42,4.25,4.35,1011252,0.0,1.0
2024-04-15,4.18,4.34,4.15,4.34,1359028,4.18,4.34,4.15,4.34,1359028,0.0,1.0
2024-04-16,4.05,4.15,4.03,4.13,1272054,4.05,4.15,4.03,4.13,1272054,0.0,1.0
2024-04-17,3.92,4.15,3.92,4.06,1069432,3.92,4.15,3.92,4.06,1069432,0.0,1.0
2024-04-18,3.91,3.97,3.84,3.95,765647,3.91,3.97,3.84,3.95,765647,0.0,1.0
2024-04-19,3.87,3.96,3.79,3.85,978622,3.87,3.96,3.79,3.85,978622,0.0,1.0
2024-04-22,4.01,4.01,3.83,3.89,1076281,4.01,4.01,3.83,3.89,1076281,0.0,1.0
2024-04-23,3.97,4.31,3.965,4.0,1595129,3.97,4.31,3.965,4.0,1595129,0.0,1.0
2024-04-24,3.9,4.25,3.89,4.01,1599075,3.9,4.25,3.89,4.01,1599075,0.0,1.0
2024-04-25,3.63,3.8799,3.62,3.86,1829913,3.63,3.8799,3.62,3.86,1829913,0.0,1.0
2024-04-26,3.76,3.8,3.64,3.69,1369561,3.76,3.8,3.64,3.69,1369561,0.0,1.0
2024-04-29,3.84,3.8601,3.762,3.78,1426294,3.84,3.8601,3.762,3.78,1426294,0.0,1.0
2024-04-30,3.78,4.0,3.725,3.82,935475,3.78,4.0,3.725,3.82,935475,0.0,1.0
2024-05-01,3.78,3.96,3.655,3.77,2008713,3.78,3.96,3.655,3.77,2008713,0.0,1.0
2024-05-02,3.85,3.89,3.68,3.89,1237894,3.85,3.89,3.68,3.89,1237894,0.0,1.0
2024-05-03,4.03,4.2,3.92,3.92,2202875,4.03,4.2,3.92,3.92,2202875,0.0,1.0
2024-05-06,4.11,4.175,4.03,4.14,1823908,4.11,4.175,4.03,4.14,1823908,0.0,1.0
2024-05-07,4.04,4.28,3.99,4.12,2175538,4.04,4.28,3.99,4.12,2175538,0.0,1.0
2024-05-08,3.84,4.199,3.78,4.04,1333528,3.84,4.199,3.78,4.04,1333528,0.0,1.0
2024-05-09,3.95,4.015,3.85,3.86,1021046,3.95,4.015,3.85,3.86,1021046,0.0,1.0
2024-05-10,3.83,3.97,3.81,3.92,1193867,3.83,3.97,3.81,3.92,1193867,0.0,1.0
2024-05-13,3.85,3.98,3.84,3.88,1316532,3.85,3.98,3.84,3.88,1316532,0.0,1.0
2024-05-14,3.82,4.015,3.82,3.92,1267003,3.82,4.015,3.82,3.92,1267003,0.0,1.0
2024-05-15,3.7,3.915,3.69,3.9,1027468,3.7,3.915,3.69,3.9,1027468,0.0,1.0
2024-05-16,3.78,3.85,3.665,3.73,1348139,3.78,3.85,3.665,3.73,1348139,0.0,1.0
2024-05-17,3.64,3.83,3.63,3.82,1041106,3.64,3.83,3.63,3.82,1041106,0.0,1.0
2024-05-20,3.74,3.76,3.58,3.65,1034315,3.74,3.76,3.58,3.65,1034315,0.0,1.0
2024-05-21,3.85,3.885,3.7,3.72,1986673,3.85,3.885,3.7,3.72,1986673,0.0,1.0
2024-05-22,3.86,4.035,3.7964,3.81,1485939,3.86,4.035,3.7964,3.81,1485939,0.0,1.0
2024-05-23,3.85,4.01,3.81,3.87,1333066,3.85,4.01,3.81,3.87,1333066,0.0,1.0
2024-05-24,3.85,3.9483,3.76,3.88,1047467,3.85,3.9483,3.76,3.88,1047467,0.0,1.0
2024-05-28,4.08,4.33975,3.88,3.88,2888465,4.08,4.33975,3.88,3.88,2888465,0.0,1.0
2024-05-29,4.08,4.16,3.97,4.01,1596096,4.08,4.16,3.97,4.01,1596096,0.0,1.0
2024-05-30,4.04,4.17,4.01,4.14,895159,4.04,4.17,4.01,4.14,895159,0.0,1.0
2024-05-31,3.92,4.2,3.9,4.04,1082677,3.92,4.2,3.9,4.04,1082677,0.0,1.0
2024-06-03,3.88,4.07,3.82,3.94,1249847,3.88,4.07,3.82,3.94,1249847,0.0,1.0
2024-06-04,3.78,3.895,3.76,3.88,1077007,3.78,3.895,3.76,3.88,1077007,0.0,1.0
2024-06-05,3.75,3.82,3.72,3.78,1539429,3.75,3.82,3.72,3.78,1539429,0.0,1.0
2024-06-06,3.78,3.88,3.715,3.78,1203836,3.78,3.88,3.715,3.78,1203836,0.0,1.0
2024-06-07,3.62,3.76,3.61,3.74,1083384,3.62,3.76,3.61,3.74,1083384,0.0,1.0
2024-06-10,3.51,3.635,3.51,3.62,1683532,3.51,3.635,3.51,3.62,1683532,0.0,1.0
2024-06-11,3.43,3.5392,3.345,3.5,3473023,3.43,3.5392,3.345,3.5,3473023,0.0,1.0
2024-06-12,3.42,3.57,3.38,3.49,2212323,3.42,3.57,3.38,3.49,2212323,0.0,1.0
2024-06-13,3.33,3.4593,3.305,3.42,1960392,3.33,3.4593,3.305,3.42,1960392,0.0,1.0
2024-06-14,3.23,3.38,3.22,3.32,1224931,3.23,3.38,3.22,3.32,1224931,0.0,1.0
2024-06-17,3.06,3.22,3.03,3.22,2006188,3.06,3.22,3.03,3.22,2006188,0.0,1.0
2024-06-18,3.02,3.15,2.985,3.1,2146966,3.02,3.15,2.985,3.1,2146966,0.0,1.0
2024-06-20,2.94,3.0,2.86,2.96,3320813,2.94,3.0,2.86,2.96,3320813,0.0,1.0
2024-06-21,2.9,2.965,2.89,2.95,2549394,2.9,2.965,2.89,2.95,2549394,0.0,1.0
2024-06-24,2.79,2.97,2.79,2.9,2953244,2.79,2.97,2.79,2.9,2953244,0.0,1.0
2024-06-25,2.73,2.82,2.71,2.82,3085686,2.73,2.82,2.71,2.82,3085686,0.0,1.0
2024-06-26,2.79,2.865,2.74,2.75,2201137,2.79,2.865,2.74,2.75,2201137,0.0,1.0
2024-06-27,2.88,2.89,2.7309,2.75,1939580,2.88,2.89,2.7309,2.75,1939580,0.0,1.0
2024-06-28,2.96,3.0201,2.87,2.87,1806660,2.96,3.0201,2.87,2.87,1806660,0.0,1.0
2024-07-01,2.78,2.98,2.77,2.97,1885908,2.78,2.98,2.77,2.97,1885908,0.0,1.0
2024-07-02,2.77,2.8,2.7,2.8,2136843,2.77,2.8,2.7,2.8,2136843,0.0,1.0
2024-07-03,2.71,2.825,2.69,2.8,1116716,2.71,2.825,2.69,2.8,1116716,0.0,1.0
2024-07-05,2.69,2.7399,2.66,2.72,1455271,2.69,2.7399,2.66,2.72,1455271,0.0,1.0
2024-07-08,2.75,2.78,2.69,2.7,1552685,2.75,2.78,2.69,2.7,1552685,0.0,1.0
2024-07-09,2.82,2.87,2.65,2.8,4648962,2.82,2.87,2.65,2.8,4648962,0.0,1.0
2024-07-10,2.8,2.96,2.73,2.9,1557085,2.8,2.96,2.73,2.9,1557085,0.0,1.0
2024-07-11,3.13,3.14,2.88,2.91,2028565,3.13,3.14,2.88,2.91,2028565,0.0,1.0
2024-07-12,3.12,3.25,3.07,3.16,1720196,3.12,3.25,3.07,3.16,1720196,0.0,1.0
2024-07-15,3.2,3.245,3.06,3.18,871072,3.2,3.245,3.06,3.18,871072,0.0,1.0
2024-07-16,3.49,3.49,3.21,3.24,1716110,3.49,3.49,3.21,3.24,1716110,0.0,1.0
2024-07-17,3.37,3.6,3.3613,3.4,1209482,3.37,3.6,3.3613,3.4,1209482,0.0,1.0
2024-07-18,3.06,3.4,3.04,3.39,1336148,3.06,3.4,3.04,3.39,1336148,0.0,1.0
2024-07-19,2.97,3.07,2.96,3.04,995869,2.97,3.07,2.96,3.04,995869,0.0,1.0
2024-07-22,3.01,3.02,2.93,3.0,885308,3.01,3.02,2.93,3.0,885308,0.0,1.0
2024-07-23,3.1,3.125,2.975,3.0,1107605,3.1,3.125,2.975,3.0,1107605,0.0,1.0
2024-07-24,3.01,3.15,2.9911,3.09,1072930,3.01,3.15,2.9911,3.09,1072930,0.0,1.0
2024-07-25,3.1,3.2,2.96,3.01,1483820,3.1,3.2,2.96,3.01,1483820,0.0,1.0
2024-07-26,3.26,3.28,3.145,3.21,693616,3.26,3.28,3.145,3.21,693616,0.0,1.0
2024-07-29,3.23,3.26,3.125,3.24,760094,3.23,3.26,3.125,3.24,760094,0.0,1.0
2024-07-30,3.23,3.28,3.175,3.21,553769,3.23,3.28,3.175,3.21,553769,0.0,1.0
2024-07-31,3.26,3.435,3.18,3.37,2268278,3.26,3.435,3.18,3.37,2268278,0.0,1.0
2024-08-01,3.05,3.33,3.01,3.32,986217,3.05,3.33,3.01,3.32,986217,0.0,1.0
2024-08-02,2.92,3.0,2.8602,2.87,1359064,2.92,3.0,2.8602,2.87,1359064,0.0,1.0
2024-08-05,2.76,2.81,2.65,2.69,2188318,2.76,2.81,2.65,2.69,2188318,0.0,1.0
2024-08-06,2.85,2.885,2.73,2.85,1454232,2.85,2.885,2.73,2.85,1454232,0.0,1.0
2024-08-07,2.63,2.75,2.56,2.75,3002239,2.63,2.75,2.56,2.75,3002239,0.0,1.0
2024-08-08,2.77,2.9,2.66,2.68,1417216,2.77,2.9,2.66,2.68,1417216,0.0,1.0
2024-08-09,2.68,2.7851,2.59,2.76,1627816,2.68,2.7851,2.59,2.76,1627816,0.0,1.0
2024-08-12,2.635,2.78,2.4,2.69,953112,2.635,2.78,2.4,2.69,953112,0.0,1.0
2024-08-13,2.67,2.7,2.63,2.68,555731,2.67,2.7,2.63,2.68,555731,0.0,1.0
2024-08-14,2.62,2.72,2.57,2.72,1180331,2.62,2.72,2.57,2.72,1180331,0.0,1.0
2024-08-15,2.62,2.73,2.61,2.66,1323179,2.62,2.73,2.61,2.66,1323179,0.0,1.0
2024-08-16,2.61,2.67,2.58,2.67,1753204,2.61,2.67,2.58,2.67,1753204,0.0,1.0
2024-08-19,2.71,2.8,2.63,2.63,2466680,2.71,2.8,2.63,2.63,2466680,0.0,1.0
2024-08-20,2.6,2.65,2.56,2.64,2679565,2.6,2.65,2.56,2.64,2679565,0.0,1.0
2024-08-21,2.64,2.668,2.58,2.64,1207142,2.64,2.668,2.58,2.64,1207142,0.0,1.0
2024-08-22,2.51,2.6599,2.48,2.64,2456790,2.51,2.6599,2.48,2.64,2456790,0.0,1.0
2024-08-23,2.61,2.645,2.525,2.53,1801753,2.61,2.645,2.525,2.53,1801753,0.0,1.0
2024-08-26,2.69,2.7,2.59,2.63,1177976,2.69,2.7,2.59,2.63,1177976,0.0,1.0
2024-08-27,2.61,2.708,2.57,2.69,1266690,2.61,2.708,2.57,2.69,1266690,0.0,1.0
2024-08-28,2.56,2.67,2.54,2.61,1901835,2.56,2.67,2.54,2.61,1901835,0.0,1.0
2024-08-29,2.53,2.66,2.53,2.55,2399176,2.53,2.66,2.53,2.55,2399176,0.0,1.0
2024-08-30,2.56,2.61,2.545,2.61,5486346,2.56,2.61,2.545,2.61,5486346,0.0,1.0
2024-09-03,2.5,2.64,2.46,2.56,3684325,2.5,2.64,2.46,2.56,3684325,0.0,1.0
2024-09-04,2.52,2.55,2.46,2.47,1312059,2.52,2.55,2.46,2.47,1312059,0.0,1.0
2024-09-05,2.43,2.57,2.42,2.52,2405668,2.43,2.57,2.42,2.52,2405668,0.0,1.0
2024-09-06,2.39,2.465,2.36,2.44,1834931,2.39,2.465,2.36,2.44,1834931,0.0,1.0
2024-09-09,2.4,2.53,2.365,2.41,2215821,2.4,2.53,2.365,2.41,2215821,0.0,1.0
2024-09-10,2.58,2.595,2.335,2.4,3265327,2.58,2.595,2.335,2.4,3265327,0.0,1.0
2024-09-11,2.69,2.73,2.5,2.56,3097438,2.69,2.73,2.5,2.56,3097438,0.0,1.0
2024-09-12,2.68,2.74,2.6,2.72,1412381,2.68,2.74,2.6,2.72,1412381,0.0,1.0
2024-09-13,2.75,2.785,2.64,2.73,2406123,2.75,2.785,2.64,2.73,2406123,0.0,1.0
2024-09-16,2.68,2.77,2.5909,2.75,2441778,2.68,2.77,2.5909,2.75,2441778,0.0,1.0
2024-09-17,2.73,2.87,2.66,2.68,2194553,2.73,2.87,2.66,2.68,2194553,0.0,1.0
2024-09-18,2.75,2.925,2.71,2.72,1886862,2.75,2.925,2.71,2.72,1886862,0.0,1.0
2024-09-19,2.74,2.855,2.725,2.81,1473805,2.74,2.855,2.725,2.81,1473805,0.0,1.0
2024-09-20,2.59,2.73,2.5,2.73,3247703,2.59,2.73,2.5,2.73,3247703,0.0,1.0
2024-09-23,2.48,2.625,2.48,2.62,1591102,2.48,2.625,2.48,2.62,1591102,0.0,1.0
2024-09-24,2.52,2.56,2.4601,2.48,1680559,2.52,2.56,2.4601,2.48,1680559,0.0,1.0
2024-09-25,2.44,2.535,2.43,2.51,1446347,2.44,2.535,2.43,2.51,1446347,0.0,1.0
2024-09-26,2.56,2.56,2.46,2.46,1243701,2.56,2.56,2.46,2.46,1243701,0.0,1.0
2024-09-27,2.61,2.6391,2.56,2.6,1559748,2.61,2.6391,2.56,2.6,1559748,0.0,1.0
2024-09-30,2.6,2.695,2.5845,2.59,1381806,2.6,2.695,2.5845,2.59,1381806,0.0,1.0
2024-10-01,2.57,2.63,2.53,2.58,2288582,2.57,2.63,2.53,2.58,2288582,0.0,1.0
2024-10-02,2.48,2.58,2.45,2.55,1631248,2.48,2.58,2.45,2.55,1631248,0.0,1.0
2024-10-03,2.48,2.5,2.441,2.48,1235209,2.48,2.5,2.441,2.48,1235209,0.0,1.0
2024-10-04,2.5,2.5499,2.445,2.51,1078957,2.5,2.5499,2.445,2.51,1078957,0.0,1.0
2024-10-07,2.63,2.635,2.49,2.49,1676660,2.63,2.635,2.49,2.49,1676660,0.0,1.0
2024-10-08,2.57,2.6191,2.53,2.61,1303847,2.57,2.6191,2.53,2.61,1303847,0.0,1.0
2024-10-09,2.49,2.6093,2.4713,2.56,1111233,2.49,2.6093,2.4713,2.56,1111233,0.0,1.0
2024-10-10,2.5,2.5291,2.41,2.49,1651062,2.5,2.5291,2.41,2.49,1651062,0.0,1.0
2024-10-11,2.59,2.62,2.5,2.5,1732219,2.59,2.62,2.5,2.5,1732219,0.0,1.0
2024-10-14,2.52,2.6,2.43,2.6,2043959,2.52,2.6,2.43,2.6,2043959,0.0,1.0
2024-10-15,2.56,2.61,2.51,2.53,1826001,2.56,2.61,2.51,2.53,1826001,0.0,1.0
2024-10-16,2.62,2.62,2.54,2.56,1159253,2.62,2.62,2.54,2.56,1159253,0.0,1.0
2024-10-17,2.68,2.69,2.59,2.62,2333296,2.68,2.69,2.59,2.62,2333296,0.0,1.0
2024-10-18,2.87,2.889328,2.69,2.69,3156754,2.87,2.889328,2.69,2.69,3156754,0.0,1.0
2024-10-21,2.77,2.92,2.7101,2.9,2065807,2.77,2.92,2.7101,2.9,2065807,0.0,1.0
2024-10-22,2.84,2.84,2.744,2.78,1213318,2.84,2.84,2.744,2.78,1213318,0.0,1.0
2024-10-23,2.78,2.8288,2.725,2.81,1115034,2.78,2.8288,2.725,2.81,1115034,0.0,1.0
2024-10-24,2.7,2.8398,2.64,2.8,3254861,2.7,2.8398,2.64,2.8,3254861,0.0,1.0
2024-10-25,2.72,2.86,2.7,2.7,2301603,2.72,2.86,2.7,2.7,2301603,0.0,1.0
2024-10-28,2.89,2.905,2.74,2.75,2850918,2.89,2.905,2.74,2.75,2850918,0.0,1.0
2024-10-29,2.83,2.8899,2.77,2.86,1154162,2.83,2.8899,2.77,2.86,1154162,0.0,1.0
2024-10-30,2.78,2.89,2.78,2.83,1230451,2.78,2.89,2.78,2.83,1230451,0.0,1.0
2024-10-31,2.73,2.78,2.7,2.76,955267,2.73,2.78,2.7,2.76,955267,0.0,1.0
2024-11-01,2.73,2.8,2.715,2.74,1245015,2.73,2.8,2.715,2.74,1245015,0.0,1.0
2024-11-04,2.89,2.9,2.72,2.755,3645421,2.89,2.9,2.72,2.755,3645421,0.0,1.0
2024-11-05,2.72,2.79,2.5,2.5,3836640,2.72,2.79,2.5,2.5,3836640,0.0,1.0
2024-11-06,2.76,2.805,2.64,2.74,1684544,2.76,2.805,2.64,2.74,1684544,0.0,1.0
2024-11-07,2.72,2.84,2.63,2.8,2348381,2.72,2.84,2.63,2.8,2348381,0.0,1.0
2024-11-08,2.7,2.745,2.62,2.71,2167497,2.7,2.745,2.62,2.71,2167497,0.0,1.0
2024-11-11,3.15,3.18,2.72,2.72,7642866,3.15,3.18,2.72,2.72,7642866,0.0,1.0
2024-11-12,2.96,3.09,2.93,3.09,3999678,2.96,3.09,2.93,3.09,3999678,0.0,1.0
2024-11-13,2.92,3.09,2.9,3.0,2667302,2.92,3.09,2.9,3.0,2667302,0.0,1.0
2024-11-14,2.76,2.97,2.76,2.96,2755713,2.76,2.97,2.76,2.96,2755713,0.0,1.0
2024-11-15,2.65,2.76,2.57,2.75,3271632,2.65,2.76,2.57,2.75,3271632,0.0,1.0
2024-11-18,2.65,2.71,2.59,2.66,2501826,2.65,2.71,2.59,2.66,2501826,0.0,1.0
2024-11-19,2.71,2.72,2.61,2.63,1818651,2.71,2.72,2.61,2.63,1818651,0.0,1.0
2024-11-20,2.67,2.72,2.62,2.69,1719665,2.67,2.72,2.62,2.69,1719665,0.0,1.0
2024-11-21,2.72,2.77,2.61,2.66,1428359,2.72,2.77,2.61,2.66,1428359,0.0,1.0
2024-11-22,2.76,2.8299,2.71,2.74,1806910,2.76,2.8299,2.71,2.74,1806910,0.0,1.0
2024-11-25,2.95,3.02,2.8,2.8,2518581,2.95,3.02,2.8,2.8,2518581,0.0,1.0
2024-11-26,2.83,2.935,2.8,2.9,1757704,2.83,2.935,2.8,2.9,1757704,0.0,1.0
2024-11-27,3.0,3.0671,2.87,2.88,4282458,3.0,3.0671,2.87,2.88,4282458,0.0,1.0
2024-11-29,3.01,3.05,2.95,3.01,2442038,3.01,3.05,2.95,3.01,2442038,0.0,1.0
2024-12-02,3.03,3.09,2.93,3.01,2849668,3.03,3.09,2.93,3.01,2849668,0.0,1.0
2024-12-03,2.91,3.045,2.89,3.025,1895959,2.91,3.045,2.89,3.025,1895959,0.0,1.0
2024-12-04,2.9,2.96,2.86,2.93,1677308,2.9,2.96,2.86,2.93,1677308,0.0,1.0
2024-12-05,2.85,2.9106,2.78,2.85,2484219,2.85,2.9106,2.78,2.85,2484219,0.0,1.0
2024-12-06,3.0,3.045,2.85,2.9,2372866,3.0,3.045,2.85,2.9,2372866,0.0,1.0
2024-12-09,2.95,3.085,2.95,3.03,2723813,2.95,3.085,2.95,3.03,2723813,0.0,1.0
2024-12-10,3.02,3.06,2.9012,2.98,2307981,3.02,3.06,2.9012,2.98,2307981,0.0,1.0
2024-12-11,2.91,3.05,2.8601,3.05,2215841,2.91,3.05,2.8601,3.05,2215841,0.0,1.0
2024-12-12,2.95,2.96,2.79,2.88,3719165,2.95,2.96,2.79,2.88,3719165,0.0,1.0
2024-12-13,2.81,3.05,2.76,3.03,3228688,2.81,3.05,2.76,3.03,3228688,0.0,1.0
2024-12-16,2.86,3.0,2.79,2.83,2927091,2.86,3.0,2.79,2.83,2927091,0.0,1.0
2024-12-17,2.79,2.93,2.77,2.9,2140140,2.79,2.93,2.77,2.9,2140140,0.0,1.0
2024-12-18,2.69,2.84,2.66,2.835,4488942,2.69,2.84,2.66,2.835,4488942,0.0,1.0
2024-12-19,2.71,2.75,2.62,2.71,2359432,2.71,2.75,2.62,2.71,2359432,0.0,1.0
2024-12-20,2.85,2.88,2.6818,2.7,2082873,2.85,2.88,2.6818,2.7,2082873,0.0,1.0
2024-12-23,2.92,2.95,2.815,2.82,2085481,2.92,2.95,2.815,2.82,2085481,0.0,1.0
2024-12-24,2.95,2.96,2.85,2.93,1649055,2.95,2.96,2.85,2.93,1649055,0.0,1.0
2024-12-26,3.03,3.07,2.89,2.9,2988549,3.03,3.07,2.89,2.9,2988549,0.0,1.0
2024-12-27,2.99,3.06,2.87,3.01,3384100,2.99,3.06,2.87,3.01,3384100,0.0,1.0
2024-12-30,2.82,2.9599,2.79,2.95,3283375,2.82,2.9599,2.79,2.95,3283375,0.0,1.0
2024-12-31,2.93,2.945,2.81,2.81,1862585,2.93,2.945,2.81,2.81,1862585,0.0,1.0
2025-01-02,3.03,3.15,2.93,2.96,2639326,3.03,3.15,2.93,2.96,2639326,0.0,1.0
2025-01-03,3.13,3.17,3.025,3.05,2582685,3.13,3.17,3.025,3.05,2582685,0.0,1.0
2025-01-06,3.31,3.43,3.14,3.2,4585225,3.31,3.43,3.14,3.2,4585225,0.0,1.0
2025-01-07,3.28,3.465,3.26,3.41,4019485,3.28,3.465,3.26,3.41,4019485,0.0,1.0
2025-01-08,3.03,3.27,2.96,3.26,3607921,3.03,3.27,2.96,3.26,3607921,0.0,1.0
2025-01-10,2.92,2.99,2.8701,2.98,3363170,2.92,2.99,2.8701,2.98,3363170,0.0,1.0
2025-01-13,3.0,3.01,2.81,2.98,4142688,3.0,3.01,2.81,2.98,4142688,0.0,1.0
2025-01-14,2.77,3.065,2.755,3.04,5688452,2.77,3.065,2.755,3.04,5688452,0.0,1.0
2025-01-15,2.96,3.09,2.845,2.85,4444804,2.96,3.09,2.845,2.85,4444804,0.0,1.0
2025-01-16,2.94,2.9968,2.81,2.97,2994263,2.94,2.9968,2.81,2.97,2994263,0.0,1.0
2025-01-17,2.97,2.9987,2.92,2.95,1566453,2.97,2.9987,2.92,2.95,1566453,0.0,1.0
2025-01-21,3.06,3.14,2.96,3.0,3697087,3.06,3.14,2.96,3.0,3697087,0.0,1.0
2025-01-22,3.53,3.68,3.06,3.1,11032556,3.53,3.68,3.06,3.1,11032556,0.0,1.0
2025-01-23,3.52,3.56,3.34,3.49,3918301,3.52,3.56,3.34,3.49,3918301,0.0,1.0
2025-01-24,3.48,3.61,3.44,3.56,4489688,3.48,3.61,3.44,3.56,4489688,0.0,1.0
2025-01-27,3.36,3.4599,3.265,3.38,4051043,3.36,3.4599,3.265,3.38,4051043,0.0,1.0
2025-01-28,3.3,3.3763,3.165,3.35,3033434,3.3,3.3763,3.165,3.35,3033434,0.0,1.0
2025-01-29,3.2,3.36,3.15,3.33,4077116,3.2,3.36,3.15,3.33,4077116,0.0,1.0
2025-01-30,3.23,3.31,3.19,3.25,2193494,3.23,3.31,3.19,3.25,2193494,0.0,1.0
2025-01-31,3.17,3.32,3.125,3.26,3081877,3.17,3.32,3.125,3.26,3081877,0.0,1.0
2025-02-03,3.08,3.11,2.955,3.01,4505673,3.08,3.11,2.955,3.01,4505673,0.0,1.0
2025-02-04,3.21,3.24,3.065,3.08,2274008,3.21,3.24,3.065,3.08,2274008,0.0,1.0
2025-02-05,3.38,3.4,3.18,3.23,4386246,3.38,3.4,3.18,3.23,4386246,0.0,1.0
2025-02-06,3.29,3.42,3.26,3.41,2574783,3.29,3.42,3.26,3.41,2574783,0.0,1.0
2025-02-07,3.1,3.315,3.05,3.27,3504006,3.1,3.315,3.05,3.27,3504006,0.0,1.0
2025-02-10,3.02,3.12,2.97,3.11,3326517,3.02,3.12,2.97,3.11,3326517,0.0,1.0
2025-02-11,2.95,3.02,2.9,3.018,3162703,2.95,3.02,2.9,3.018,3162703,0.0,1.0
2025-02-12,3.1,3.11,2.88,2.9,3017070,3.1,3.11,2.88,2.9,3017070,0.0,1.0
2025-02-13,3.14,3.15,3.02,3.12,4237988,3.14,3.15,3.02,3.12,4237988,0.0,1.0
2025-02-14,3.27,3.28,3.12,3.17,5965366,3.27,3.28,3.12,3.17,5965366,0.0,1.0
2025-02-18,3.43,3.6,3.39,3.42,8005633,3.43,3.6,3.39,3.42,8005633,0.0,1.0
2025-02-19,3.47,3.5497,3.29,3.4,5554787,3.47,3.5497,3.29,3.4,5554787,0.0,1.0
2025-02-20,3.14,3.5,3.12,3.49,3443238,3.14,3.5,3.12,3.49,3443238,0.0,1.0
2025-02-21,3.03,3.2301,3.03,3.23,2369318,3.03,3.2301,3.03,3.23,2369318,0.0,1.0
2025-02-24,2.99,3.04,2.89,3.03,5624753,2.99,3.04,2.89,3.03,5624753,0.0,1.0
2025-02-25,2.82,3.02,2.75,3.02,5553675,2.82,3.02,2.75,3.02,5553675,0.0,1.0
2025-02-26,2.92,2.995,2.84,2.855,3155832,2.92,2.995,2.84,2.855,3155832,0.0,1.0
2025-02-27,2.92,3.005,2.87,2.96,5424543,2.92,3.005,2.87,2.96,5424543,0.0,1.0
2025-02-28,2.585,2.72,2.31,2.72,9925645,2.585,2.72,2.31,2.72,9925645,0.0,1.0
2025-03-03,2.36,2.61,2.32,2.61,3730342,2.36,2.61,2.32,2.61,3730342,0.0,1.0
2025-03-04,2.34,2.39,2.2,2.34,5050019,2.34,2.39,2.2,2.34,5050019,0.0,1.0
2025-03-05,2.39,2.41,2.2623,2.37,4389316,2.39,2.41,2.2623,2.37,4389316,0.0,1.0
2025-03-06,2.38,2.41,2.27,2.32,4597289,2.38,2.41,2.27,2.32,4597289,0.0,1.0
2025-03-07,2.33,2.4097,2.25,2.38,4304920,2.33,2.4097,2.25,2.38,4304920,0.0,1.0
2025-03-10,2.2,2.33,2.17,2.33,5582234,2.2,2.33,2.17,2.33,5582234,0.0,1.0
2025-03-11,2.23,2.24,2.11,2.22,6103266,2.23,2.24,2.11,2.22,6103266,0.0,1.0
2025-03-12,2.35,2.36,2.26,2.3,2713462,2.35,2.36,2.26,2.3,2713462,0.0,1.0
2025-03-13,2.4,2.41,2.31,2.34,3165883,2.4,2.41,2.31,2.34,3165883,0.0,1.0
2025-03-14,2.52,2.595,2.45,2.45,4449697,2.52,2.595,2.45,2.45,4449697,0.0,1.0
2025-03-17,2.54,2.55,2.4001,2.5,4108536,2.54,2.55,2.4001,2.5,4108536,0.0,1.0
2025-03-18,2.35,2.52,2.34,2.52,3366171,2.35,2.52,2.34,2.52,3366171,0.0,1.0
2025-03-19,2.39,2.43,2.32,2.33,3671762,2.39,2.43,2.32,2.33,3671762,0.0,1.0
2025-03-20,2.38,2.43,2.33,2.38,3311874,2.38,2.43,2.33,2.38,3311874,0.0,1.0
2025-03-21,2.44,2.47,2.32,2.37,3752478,2.44,2.47,2.32,2.37,3752478,0.0,1.0
2025-03-24,2.59,2.6,2.45,2.48,2747872,2.59,2.6,2.45,2.48,2747872,0.0,1.0
2025-03-25,2.53,2.6,2.45,2.6,4134138,2.53,2.6,2.45,2.6,4134138,0.0,1.0
2025-03-26,2.42,2.53,2.4,2.53,2968650,2.42,2.53,2.4,2.53,2968650,0.0,1.0
2025-03-27,2.36,2.42,2.29,2.42,2770526,2.36,2.42,2.29,2.42,2770526,0.0,1.0
2025-03-28,2.31,2.36,2.28,2.35,2460746,2.31,2.36,2.28,2.35,2460746,0.0,1.0
2025-03-31,2.23,2.26,2.17,2.22,3412944,2.23,2.26,2.17,2.22,3412944,0.0,1.0
2025-04-01,2.09,2.23,2.06,2.23,4288544,2.09,2.23,2.06,2.23,4288544,0.0,1.0
2025-04-02,2.22,2.24,2.02,2.08,4069633,2.22,2.24,2.02,2.08,4069633,0.0,1.0
2025-04-03,2.09,2.15,2.07,2.11,3142208,2.09,2.15,2.07,2.11,3142208,0.0,1.0
2025-04-04,2.09,2.1,1.93,2.02,4832360,2.09,2.1,1.93,2.02,4832360,0.0,1.0
2025-04-07,2.05,2.125,1.8906,1.96,6313792,2.05,2.125,1.8906,1.96,6313792,0.0,1.0
2025-04-08,1.93,2.14,1.9,2.13,4052612,1.93,2.14,1.9,2.13,4052612,0.0,1.0
2025-04-09,2.17,2.23,1.905,1.92,5379673,2.17,2.23,1.905,1.92,5379673,0.0,1.0
2025-04-10,2.07,2.12,1.97,2.1,4878630,2.07,2.12,1.97,2.1,4878630,0.0,1.0
2025-04-11,2.4,2.41,2.07,2.14,5362449,2.4,2.41,2.07,2.14,5362449,0.0,1.0
2025-04-14,2.44,2.5,2.35,2.45,4151785,2.44,2.5,2.35,2.45,4151785,0.0,1.0
2025-04-15,2.43,2.5,2.34,2.42,5771466,2.43,2.5,2.34,2.42,5771466,0.0,1.0
2025-04-16,2.39,2.53,2.335,2.45,4423176,2.39,2.53,2.335,2.45,4423176,0.0,1.0
2025-04-17,2.42,2.44,2.33,2.37,2977230,2.42,2.44,2.33,2.37,2977230,0.0,1.0
2025-04-21,2.45,2.49,2.31,2.31,4389314,2.45,2.49,2.31,2.31,4389314,0.0,1.0
2025-04-22,2.52,2.53,2.46,2.46,3327479,2.52,2.53,2.46,2.46,3327479,0.0,1.0
2025-04-23,2.53,2.68,2.51,2.59,4427997,2.53,2.68,2.51,2.59,4427997,0.0,1.0
2025-04-24,2.6,2.6,2.5204,2.54,3785023,2.6,2.6,2.5204,2.54,3785023,0.0,1.0
2025-04-25,2.57,2.64,2.54,2.56,2977157,2.57,2.64,2.54,2.56,2977157,0.0,1.0
2025-04-28,2.59,2.635,2.47,2.57,4346353,2.59,2.635,2.47,2.57,4346353,0.0,1.0
2025-04-29,2.55,2.63,2.54,2.59,3401149,2.55,2.63,2.54,2.59,3401149,0.0,1.0
2025-04-30,2.61,2.64,2.45,2.49,2687232,2.61,2.64,2.45,2.49,2687232,0.0,1.0
2025-05-01,2.49,2.625,2.48,2.6,3454321,2.49,2.625,2.48,2.6,3454321,0.0,1.0
2025-05-02,2.41,2.55,2.4,2.52,3285727,2.41,2.55,2.4,2.52,3285727,0.0,1.0
2025-05-05,2.19,2.4,2.18,2.4,4152645,2.19,2.4,2.18,2.4,4152645,0.0,1.0
2025-05-06,2.03,2.1892,1.99,2.18,5108084,2.03,2.1892,1.99,2.18,5108084,0.0,1.0
2025-05-07,2.01,2.07,1.99,2.05,3234845,2.01,2.07,1.99,2.05,3234845,0.0,1.0
2025-05-08,2.01,2.06,1.98,2.05,6026798,2.01,2.06,1.98,2.05,6026798,0.0,1.0
2025-05-09,2.03,2.18,1.99,2.06,3991257,2.03,2.18,1.99,2.06,3991257,0.0,1.0
2025-05-12,2.06,2.1492,2.04,2.12,4396678,2.06,2.1492,2.04,2.12,4396678,0.0,1.0
2025-05-13,2.1,2.12,1.95,2.07,17015917,2.1,2.12,1.95,2.07,17015917,0.0,1.0
2025-05-14,2.05,2.21,2.005,2.1,6614467,2.05,2.21,2.005,2.1,6614467,0.0,1.0
2025-05-15,2.02,2.06,1.96,2.04,3065606,2.02,2.06,1.96,2.04,3065606,0.0,1.0
2025-05-16,2.03,2.06,2.0,2.03,3386920,2.03,2.06,2.0,2.03,3386920,0.0,1.0
2025-05-19,2.02,2.04,1.98,2.0,2308815,2.02,2.04,1.98,2.0,2308815,0.0,1.0
2025-05-20,2.09,2.14,1.99,2.03,3934680,2.09,2.14,1.99,2.03,3934680,0.0,1.0
2025-05-21,1.99,2.09,1.97,2.07,2344342,1.99,2.09,1.97,2.07,2344342,0.0,1.0
2025-05-22,2.0,2.02,1.94,1.98,2431516,2.0,2.02,1.94,1.98,2431516,0.0,1.0
2025-05-23,1.97,1.99,1.94,1.95,1725039,1.97,1.99,1.94,1.95,1725039,0.0,1.0
2025-05-27,1.98,2.06,1.97,2.03,2117539,1.98,2.06,1.97,2.03,2117539,0.0,1.0
2025-05-28,2.04,2.07,1.965,2.0,2494437,2.04,2.07,1.965,2.0,2494437,0.0,1.0
2025-05-29,2.04,2.08,2.0,2.06,1635407,2.04,2.08,2.0,2.06,1635407,0.0,1.0
2025-05-30,2.02,2.04,1.98,2.04,2103828,2.02,2.04,1.98,2.04,2103828,0.0,1.0
2025-06-02,2.14,2.155,2.02,2.02,4035178,2.14,2.155,2.02,2.02,4035178,0.0,1.0
2025-06-03,2.31,2.34,2.09,2.12,5006292,2.31,2.34,2.09,2.12,5006292,0.0,1.0
2025-06-04,2.42,2.44,2.27,2.3,4070566,2.42,2.44,2.27,2.3,4070566,0.0,1.0
2025-06-05,2.37,2.44,2.33,2.43,4117872,2.37,2.44,2.33,2.43,4117872,0.0,1.0
2025-06-06,2.44,2.49,2.38,2.41,3804461,2.44,2.49,2.38,2.41,3804461,0.0,1.0
2025-06-09,2.51,2.53,2.45,2.49,4555296,2.51,2.53,2.45,2.49,4555296,0.0,1.0
2025-06-10,3.02,3.04,2.525,2.55,18779008,3.02,3.04,2.525,2.55,18779008,0.0,1.0
2025-06-11,3.23,3.57,3.14,3.5,20131996,3.23,3.57,3.14,3.5,20131996,0.0,1.0
2025-06-12,3.15,3.31,3.08,3.2,8049363,3.15,3.31,3.08,3.2,8049363,0.0,1.0
2025-06-13,3.2,3.23,2.98,3.0,7090663,3.2,3.23,2.98,3.0,7090663,0.0,1.0
2025-06-16,3.16,3.355,3.05,3.3,7296534,3.16,3.355,3.05,3.3,7296534,0.0,1.0
2025-06-17,3.12,3.355,3.11,3.16,7394201,3.12,3.355,3.11,3.16,7394201,0.0,1.0
2025-06-18,3.47,3.5,3.1,3.15,8696081,3.47,3.5,3.1,3.15,8696081,0.0,1.0
2025-06-20,3.41,3.5452,3.24,3.5,8763733,3.41,3.5452,3.24,3.5,8763733,0.0,1.0
2025-06-23,3.33,3.44,3.22,3.3501,5319841,3.33,3.44,3.22,3.3501,5319841,0.0,1.0
2025-06-24,3.68,3.77,3.35,3.35,8123027,3.68,3.77,3.35,3.35,8123027,0.0,1.0
2025-06-25,3.8,4.085,3.6,3.98,9939087,3.8,4.085,3.6,3.98,9939087,0.0,1.0
2025-06-26,3.74,3.87,3.7,3.8,4796254,3.74,3.87,3.7,3.8,4796254,0.0,1.0
2025-06-27,3.61,3.7896,3.52,3.76,6205021,3.61,3.7896,3.52,3.76,6205021,0.0,1.0
2025-06-30,3.43,3.755,3.415,3.67,8490373,3.43,3.755,3.415,3.67,8490373,0.0,1.0
2025-07-01,3.49,3.52,3.28,3.38,7516284,3.49,3.52,3.28,3.38,7516284,0.0,1.0
2025-07-02,3.75,3.77,3.37,3.46,8663641,3.75,3.77,3.37,3.46,8663641,0.0,1.0
2025-07-03,3.8,3.81,3.66,3.77,1951532,3.8,3.81,3.66,3.77,1951532,0.0,1.0
2025-07-07,4.03,4.115,3.71,3.83,7354064,4.03,4.115,3.71,3.83,7354064,0.0,1.0
2025-07-08,3.89,4.06,3.83,4.05,5209001,3.89,4.06,3.83,4.05,5209001,0.0,1.0
2025-07-09,4.22,4.2864,3.9,3.97,6999857,4.22,4.2864,3.9,3.97,6999857,0.0,1.0
2025-07-10,4.25,4.33,4.14,4.3,4258756,4.25,4.33,4.14,4.3,4258756,0.0,1.0
2025-07-11,4.01,4.27,3.995,4.26,5621146,4.01,4.27,3.995,4.26,5621146,0.0,1.0
2025-07-14,4.24,4.4,3.965,4.01,8068703,4.24,4.4,3.965,4.01,8068703,0.0,1.0
2025-07-15,3.94,4.4599,3.892,4.405,6802562,3.94,4.4599,3.892,4.405,6802562,0.0,1.0
2025-07-16,4.06,4.1,3.91,3.985,7163588,4.06,4.1,3.91,3.985,7163588,0.0,1.0
2025-07-17,3.9,4.13,3.87,4.13,5800856,3.9,4.13,3.87,4.13,5800856,0.0,1.0
2025-07-18,4.48,4.7,3.94,3.945,11595408,4.48,4.7,3.94,3.945,11595408,0.0,1.0
2025-07-21,5.15,5.82,4.8023,4.87,18401445,5.15,5.82,4.8023,4.87,18401445,0.0,1.0
2025-07-22,4.92,5.23,4.8911,5.23,7345225,4.92,5.23,4.8911,5.23,7345225,0.0,1.0
2025-07-23,4.99,5.1,4.89,5.03,4674798,4.99,5.1,4.89,5.03,4674798,0.0,1.0
2025-07-24,5.02,5.36,4.9576,4.99,5734378,5.02,5.36,4.9576,4.99,5734378,0.0,1.0
2025-07-25,5.11,5.15,4.67,5.01,5190671,5.11,5.15,4.67,5.01,5190671,0.0,1.0
2025-07-28,4.92,5.1868,4.8912,5.15,4144697,4.92,5.1868,4.8912,5.15,4144697,0.0,1.0
2025-07-29,4.69,4.945,4.635,4.92,6224090,4.69,4.945,4.635,4.92,6224090,0.0,1.0
2025-07-30,4.57,4.82,4.55,4.67,3826709,4.57,4.82,4.55,4.67,3826709,0.0,1.0
2025-07-31,4.47,4.6398,4.42,4.54,4718827,4.47,4.6398,4.42,4.54,4718827,0.0,1.0
2025-08-01,4.24,4.445,4.185,4.23,6655669,4.24,4.445,4.185,4.23,6655669,0.0,1.0
2025-08-04,4.34,4.38,4.13,4.275,3616724,4.34,4.38,4.13,4.275,3616724,0.0,1.0
2025-08-05,4.36,4.4067,4.24,4.36,2780344,4.36,4.4067,4.24,4.36,2780344,0.0,1.0
2025-08-06,4.12,4.34,4.09,4.34,4531732,4.12,4.34,4.09,4.34,4531732,0.0,1.0
2025-08-07,4.24,4.26,4.03,4.125,8570893,4.24,4.26,4.03,4.125,8570893,0.0,1.0
2025-08-08,4.25,5.01,3.93,4.82,13286618,4.25,5.01,3.93,4.82,13286618,0.0,1.0
2025-08-11,4.5,4.63,4.235,4.34,7741900,4.5,4.63,4.235,4.34,7741900,0.0,1.0
2025-08-12,4.27,4.5494,4.26,4.49,5044706,4.27,4.5494,4.26,4.49,5044706,0.0,1.0
2025-08-13,4.58,4.7699,4.27,4.29,5648721,4.58,4.7699,4.27,4.29,5648721,0.0,1.0
2025-08-14,4.5,4.75,4.36,4.42,6437743,4.5,4.75,4.36,4.42,6437743,0.0,1.0
2025-08-15,4.59,4.67,4.4608,4.5,4429997,4.59,4.67,4.4608,4.5,4429997,0.0,1.0
2025-08-18,4.67,4.81,4.48,4.7,3713391,4.67,4.81,4.48,4.7,3713391,0.0,1.0
2025-08-19,4.29,4.71,4.25,4.71,5208631,4.29,4.71,4.25,4.71,5208631,0.0,1.0
2025-08-20,4.17,4.24,4.01,4.2,5936634,4.17,4.24,4.01,4.2,5936634,0.0,1.0
2025-08-21,4.3,4.4,4.13,4.13,4111858,4.3,4.4,4.13,4.13,4111858,0.0,1.0
2025-08-22,4.39,4.53,4.22,4.28,4135810,4.39,4.53,4.22,4.28,4135810,0.0,1.0
2025-08-25,4.23,4.4,4.2,4.36,2603917,4.23,4.4,4.2,4.36,2603917,0.0,1.0
2025-08-26,4.37,4.55,4.24,4.24,3281044,4.37,4.55,4.24,4.24,3281044,0.0,1.0
2025-08-27,4.35,4.515,4.3201,4.39,2171974,4.35,4.515,4.3201,4.39,2171974,0.0,1.0
2025-08-28,4.3,4.4498,4.285,4.43,2468753,4.3,4.4498,4.285,4.43,2468753,0.0,1.0
2025-08-29,4.18,4.4,4.145,4.3,3621957,4.18,4.4,4.145,4.3,3621957,0.0,1.0
2025-09-02,4.05,4.3,4.03,4.11,3632383,4.05,4.3,4.03,4.11,3632383,0.0,1.0
2025-09-03,3.99,4.23,3.96,4.09,4231933,3.99,4.23,3.96,4.09,4231933,0.0,1.0
2025-09-04,4.16,4.175,3.83,3.985,7205256,4.16,4.175,3.83,3.985,7205256,0.0,1.0
2025-09-05,4.22,4.28,4.09,4.24,4173513,4.22,4.28,4.09,4.24,4173513,0.0,1.0
2025-09-08,4.17,4.25,4.085,4.22,2824672,4.17,4.25,4.085,4.22,2824672,0.0,1.0
2025-09-09,4.24,4.24,4.09,4.18,3130867,4.24,4.24,4.09,4.18,3130867,0.0,1.0
2025-09-10,4.28,4.51,4.1804,4.26,3602810,4.28,4.51,4.1804,4.26,3602810,0.0,1.0
2025-09-11,4.61,4.69,4.28,4.32,4576110,4.61,4.69,4.28,4.32,4576110,0.0,1.0
2025-09-12,4.47,4.6999,4.45,4.61,3027116,4.47,4.6999,4.45,4.61,3027116,0.0,1.0
2025-09-15,4.35,4.5776,4.32,4.505,3133888,4.35,4.5776,4.32,4.505,3133888,0.0,1.0
2025-09-16,4.77,4.85,4.35,4.36,5206710,4.77,4.85,4.35,4.36,5206710,0.0,1.0
2025-09-17,4.57,4.8,4.49,4.775,4753356,4.57,4.8,4.49,4.775,4753356,0.0,1.0
2025-09-18,4.72,4.79,4.5999,4.6,3764780,4.72,4.79,4.5999,4.6,3764780,0.0,1.0
2025-09-19,4.51,4.75,4.49,4.68,5965311,4.51,4.75,4.49,4.68,5965311,0.0,1.0
2025-09-22,4.83,4.95,4.47,4.51,5749503,4.83,4.95,4.47,4.51,5749503,0.0,1.0
2025-09-23,4.9,5.04,4.84,5.03,10177996,4.9,5.04,4.84,5.03,10177996,0.0,1.0
2025-09-24,4.77,5.105,4.7,4.95,6587090,4.77,5.105,4.7,4.95,6587090,0.0,1.0
2025-09-25,4.65,4.72,4.505,4.6,3448085,4.65,4.72,4.505,4.6,3448085,0.0,1.0
2025-09-26,4.74,4.75,4.51,4.65,3832421,4.74,4.75,4.51,4.65,3832421,0.0,1.0
2025-09-29,4.87,4.87,4.59,4.795,3694769,4.87,4.87,4.59,4.795,3694769,0.0,1.0
2025-09-30,5.03,5.05,4.8112,4.89,4540191,5.03,5.05,4.8112,4.89,4540191,0.0,1.0
2025-10-01,5.96,5.97,5.07,5.07,13906888,5.96,5.97,5.07,5.07,13906888,0.0,1.0
2025-10-02,5.98,6.21,5.9,6.055,9793123,5.98,6.21,5.9,6.055,9793123,0.0,1.0
2025-10-03,5.9,6.41,5.865,6.25,9112336,5.9,6.41,5.865,6.25,9112336,0.0,1.0
2025-10-06,5.87,6.0199,5.8,5.99,6628128,5.87,6.0199,5.8,5.99,6628128,0.0,1.0
2025-10-07,5.77,5.88,5.5701,5.88,5768386,5.77,5.88,5.5701,5.88,5768386,0.0,1.0
2025-10-08,6.17,6.515,5.73,5.81,10225511,6.17,6.515,5.73,5.81,10225511,0.0,1.0
2025-10-09,5.91,6.2,5.81,6.2,5587622,5.91,6.2,5.81,6.2,5587622,0.0,1.0
2025-10-10,5.53,5.9366,5.46,5.91,7469467,5.53,5.9366,5.46,5.91,7469467,0.0,1.0
2025-10-13,5.67,5.76,5.5816,5.645,4343238,5.67,5.76,5.5816,5.645,4343238,0.0,1.0
2025-10-14,5.62,5.8,5.3501,5.52,4691553,5.62,5.8,5.3501,5.52,4691553,0.0,1.0
2025-10-15,6.1,6.2283,5.63,5.67,6124853,6.1,6.2283,5.63,5.67,6124853,0.0,1.0
2025-10-16,5.84,6.225,5.7743,6.14,5603268,5.84,6.225,5.7743,6.14,5603268,0.0,1.0
2025-10-17,5.59,5.79,5.41,5.72,4584979,5.59,5.79,5.41,5.72,4584979,0.0,1.0
2025-10-20,5.86,6.055,5.75,5.76,3962064,5.86,6.055,5.75,5.76,3962064,0.0,1.0
2025-10-21,5.58,5.853142,5.56,5.8,4267326,5.58,5.853142,5.56,5.8,4267326,0.0,1.0
2025-10-22,5.47,5.6599,5.33,5.51,4648081,5.47,5.6599,5.33,5.51,4648081,0.0,1.0
2025-10-23,5.71,5.75,5.45,5.485,3003524,5.71,5.75,5.45,5.485,3003524,0.0,1.0
2025-10-24,5.66,5.97,5.64,5.84,4739419,5.66,5.97,5.64,5.84,4739419,0.0,1.0
2025-10-27,5.77,5.8,5.56,5.7,3915868,5.77,5.8,5.56,5.7,3915868,0.0,1.0
2025-10-28,5.63,5.76,5.555,5.76,2761375,5.63,5.76,5.555,5.76,2761375,0.0,1.0
2025-10-29,5.62,5.79,5.49,5.63,3934306,5.62,5.79,5.49,5.63,3934306,0.0,1.0
2025-10-30,5.36,5.605,5.34,5.54,3883176,5.36,5.605,5.34,5.54,3883176,0.0,1.0
2025-10-31,5.55,5.675,5.358,5.36,3199297,5.55,5.675,5.358,5.36,3199297,0.0,1.0
2025-11-03,5.37,5.6,5.21,5.545,2905281,5.37,5.6,5.21,5.545,2905281,0.0,1.0
2025-11-04,4.87,5.245,4.86,5.155,4532281,4.87,5.245,4.86,5.155,4532281,0.0,1.0
2025-11-05,4.69,4.92,4.67,4.89,5939380,4.69,4.92,4.67,4.89,5939380,0.0,1.0
2025-11-06,4.53,4.71,4.37,4.71,6977671,4.53,4.71,4.37,4.71,6977671,0.0,1.0
2025-11-07,3.91,4.01,3.42,3.8,13529897,3.91,4.01,3.42,3.8,13529897,0.0,1.0
2025-11-10,4.03,4.19,3.8,4.17,7162648,4.03,4.19,3.8,4.17,7162648,0.0,1.0
2025-11-11,4.01,4.02,3.79,3.97,4540863,4.01,4.02,3.79,3.97,4540863,0.0,1.0
2025-11-12,3.97,4.09,3.94,4.02,2872836,3.97,4.09,3.94,4.02,2872836,0.0,1.0
2025-11-13,3.62,3.865,3.58,3.85,7112558,3.62,3.865,3.58,3.85,7112558,0.0,1.0
2025-11-14,3.69,3.76,3.47,3.48,4265145,3.69,3.76,3.47,3.48,4265145,0.0,1.0
2025-11-17,3.6,3.72,3.52,3.66,4612231,3.6,3.72,3.52,3.66,4612231,0.0,1.0
2025-11-18,3.66,3.7,3.46,3.54,3361663,3.66,3.7,3.46,3.54,3361663,0.0,1.0
2025-11-19,3.61,3.805,3.57,3.69,2814564,3.61,3.805,3.57,3.69,2814564,0.0,1.0
2025-11-20,3.41,3.83,3.39,3.72,4105684,3.41,3.83,3.39,3.72,4105684,0.0,1.0
2025-11-21,3.51,3.55,3.33,3.42,3496670,3.51,3.55,3.33,3.42,3496670,0.0,1.0
2025-11-24,3.57,3.6,3.46,3.51,5875364,3.57,3.6,3.46,3.51,5875364,0.0,1.0
2025-11-25,3.62,3.6799,3.49,3.57,3659448,3.62,3.6799,3.49,3.57,3659448,0.0,1.0
2025-11-26,3.64,3.78,3.54,3.64,9295571,3.64,3.78,3.54,3.64,9295571,0.0,1.0