date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-26,50.5,55.7,43.1,45.0,7705283,50.5,55.7,43.1,45.0,7705283,0.0,1.0
2020-06-29,47.0,52.46,45.26,52.1,3305413,47.0,52.46,45.26,52.1,3305413,0.0,1.0
2020-06-30,44.17,49.622,42.25,45.53,1857536,44.17,49.622,42.25,45.53,1857536,0.0,1.0
2020-07-01,48.79,48.92,43.0,43.66,1037014,48.79,48.92,43.0,43.66,1037014,0.0,1.0
2020-07-02,56.49,56.78,48.55,50.13,1974708,56.49,56.78,48.55,50.13,1974708,0.0,1.0
2020-07-06,58.98,68.45,56.85,62.0,2592883,58.98,68.45,56.85,62.0,2592883,0.0,1.0
2020-07-07,58.3,61.14,56.2,57.9,835894,58.3,61.14,56.2,57.9,835894,0.0,1.0
2020-07-08,53.93,60.25,53.72,59.52,1639294,53.93,60.25,53.72,59.52,1639294,0.0,1.0
2020-07-09,50.82,56.9,50.56,56.44,1683337,50.82,56.9,50.56,56.44,1683337,0.0,1.0
2020-07-10,52.28,53.498,50.0,50.57,1019953,52.28,53.498,50.0,50.57,1019953,0.0,1.0
2020-07-13,45.11,53.1,43.81,52.29,1628078,45.11,53.1,43.81,52.29,1628078,0.0,1.0
2020-07-14,46.59,48.3,45.755,46.2,1200319,46.59,48.3,45.755,46.2,1200319,0.0,1.0
2020-07-15,50.71,51.9,46.785,47.15,770377,50.71,51.9,46.785,47.15,770377,0.0,1.0
2020-07-16,46.67,47.86,45.65,47.18,934271,46.67,47.86,45.65,47.18,934271,0.0,1.0
2020-07-17,49.37,50.175,45.65,46.67,506691,49.37,50.175,45.65,46.67,506691,0.0,1.0
2020-07-20,49.71,49.94,47.99,48.72,340714,49.71,49.94,47.99,48.72,340714,0.0,1.0
2020-07-21,47.74,50.5,45.5,50.49,760935,47.74,50.5,45.5,50.49,760935,0.0,1.0
2020-07-22,46.86,48.1,45.68,47.21,537973,46.86,48.1,45.68,47.21,537973,0.0,1.0
2020-07-23,46.09,47.41,44.51,47.0,486796,46.09,47.41,44.51,47.0,486796,0.0,1.0
2020-07-24,43.08,44.955,42.94,44.955,591756,43.08,44.955,42.94,44.955,591756,0.0,1.0
2020-07-27,38.74,44.66,38.14,43.51,1321156,38.74,44.66,38.14,43.51,1321156,0.0,1.0
2020-07-28,36.32,40.29,35.75,39.5,1575549,36.32,40.29,35.75,39.5,1575549,0.0,1.0
2020-07-29,41.67,42.77,36.28,36.28,1191847,41.67,42.77,36.28,36.28,1191847,0.0,1.0
2020-07-30,41.34,42.1466,40.03,40.03,404001,41.34,42.1466,40.03,40.03,404001,0.0,1.0
2020-07-31,43.54,43.61,40.75,41.0,422464,43.54,43.61,40.75,41.0,422464,0.0,1.0
2020-08-03,40.89,44.7,40.5,44.4,657655,40.89,44.7,40.5,44.4,657655,0.0,1.0
2020-08-04,40.77,41.97,40.21,41.01,249030,40.77,41.97,40.21,41.01,249030,0.0,1.0
2020-08-05,41.74,42.708,40.5547,41.5,1174459,41.74,42.708,40.5547,41.5,1174459,0.0,1.0
2020-08-06,39.84,42.03,39.07,42.03,605466,39.84,42.03,39.07,42.03,605466,0.0,1.0
2020-08-07,38.0,39.31,36.65,39.08,1013594,38.0,39.31,36.65,39.08,1013594,0.0,1.0
2020-08-10,37.5,39.0,36.8,38.6,474166,37.5,39.0,36.8,38.6,474166,0.0,1.0
2020-08-11,40.0,40.3,37.9,37.9,654986,40.0,40.3,37.9,37.9,654986,0.0,1.0
2020-08-12,39.77,41.51,39.53,40.43,555128,39.77,41.51,39.53,40.43,555128,0.0,1.0
2020-08-13,37.75,40.18,37.6,39.5,444939,37.75,40.18,37.6,39.5,444939,0.0,1.0
2020-08-14,38.21,39.21,37.86,38.0,497614,38.21,39.21,37.86,38.0,497614,0.0,1.0
2020-08-17,42.8,42.88,39.0,39.0,752570,42.8,42.88,39.0,39.0,752570,0.0,1.0
2020-08-18,42.06,45.2441,39.0,40.01,2247559,42.06,45.2441,39.0,40.01,2247559,0.0,1.0
2020-08-19,43.33,44.1272,42.08,42.08,1025295,43.33,44.1272,42.08,42.08,1025295,0.0,1.0
2020-08-20,46.51,48.85,42.95,43.0,1613961,46.51,48.85,42.95,43.0,1613961,0.0,1.0
2020-08-21,45.5,47.47,44.8823,46.5,744281,45.5,47.47,44.8823,46.5,744281,0.0,1.0
2020-08-24,45.4,46.68,45.1,46.22,538607,45.4,46.68,45.1,46.22,538607,0.0,1.0
2020-08-25,44.19,45.6799,43.89,45.05,520799,44.19,45.6799,43.89,45.05,520799,0.0,1.0
2020-08-26,47.2,49.79,44.32,44.4,1606279,47.2,49.79,44.32,44.4,1606279,0.0,1.0
2020-08-27,46.55,48.25,45.13,47.81,685792,46.55,48.25,45.13,47.81,685792,0.0,1.0
2020-08-28,48.66,49.98,45.8001,46.32,784508,48.66,49.98,45.8001,46.32,784508,0.0,1.0
2020-08-31,47.78,49.32,47.0,49.14,341996,47.78,49.32,47.0,49.14,341996,0.0,1.0
2020-09-01,52.86,53.74,48.77,49.02,801950,52.86,53.74,48.77,49.02,801950,0.0,1.0
2020-09-02,56.94,57.37,51.36,53.5,971875,56.94,57.37,51.36,53.5,971875,0.0,1.0
2020-09-03,51.9,57.5,50.39,56.0,1111190,51.9,57.5,50.39,56.0,1111190,0.0,1.0
2020-09-04,52.76,53.99,45.3901,51.0,936807,52.76,53.99,45.3901,51.0,936807,0.0,1.0
2020-09-08,49.13,50.99,48.01,49.8657,773063,49.13,50.99,48.01,49.8657,773063,0.0,1.0
2020-09-09,50.25,51.465,49.49,50.8,644230,50.25,51.465,49.49,50.8,644230,0.0,1.0
2020-09-10,50.69,53.46,49.0601,51.58,411832,50.69,53.46,49.0601,51.58,411832,0.0,1.0
2020-09-11,48.4,51.05,47.591,50.9,331837,48.4,51.05,47.591,50.9,331837,0.0,1.0
2020-09-14,50.7,51.965,48.7,48.85,371745,50.7,51.965,48.7,48.85,371745,0.0,1.0
2020-09-15,48.23,52.5,47.458,51.24,616468,48.23,52.5,47.458,51.24,616468,0.0,1.0
2020-09-16,49.95,50.8,48.1,48.1,341611,49.95,50.8,48.1,48.1,341611,0.0,1.0
2020-09-17,49.44,49.9299,47.3067,47.5,248112,49.44,49.9299,47.3067,47.5,248112,0.0,1.0
2020-09-18,47.86,49.99,47.61,49.45,481315,47.86,49.99,47.61,49.45,481315,0.0,1.0
2020-09-21,46.95,48.99,46.1,47.0,429039,46.95,48.99,46.1,47.0,429039,0.0,1.0
2020-09-22,48.49,49.49,46.5,47.14,849096,48.49,49.49,46.5,47.14,849096,0.0,1.0
2020-09-23,46.54,49.0,46.02,49.0,514214,46.54,49.0,46.02,49.0,514214,0.0,1.0
2020-09-24,47.82,48.56,45.0,45.59,461867,47.82,48.56,45.0,45.59,461867,0.0,1.0
2020-09-25,46.48,47.825,46.1,46.6,280901,46.48,47.825,46.1,46.6,280901,0.0,1.0
2020-09-28,46.38,47.775,44.95,46.87,274784,46.38,47.775,44.95,46.87,274784,0.0,1.0
2020-09-29,45.32,46.9,45.1,46.38,403031,45.32,46.9,45.1,46.38,403031,0.0,1.0
2020-09-30,42.98,45.7843,42.5,45.2,695675,42.98,45.7843,42.5,45.2,695675,0.0,1.0
2020-10-01,41.77,43.49,41.1,43.01,909335,41.77,43.49,41.1,43.01,909335,0.0,1.0
2020-10-02,43.99,44.8,41.01,41.4,533955,43.99,44.8,41.01,41.4,533955,0.0,1.0
2020-10-05,44.08,45.86,43.3117,45.18,298509,44.08,45.86,43.3117,45.18,298509,0.0,1.0
2020-10-06,42.39,45.52,41.28,44.08,645465,42.39,45.52,41.28,44.08,645465,0.0,1.0
2020-10-07,40.5,43.2699,40.5,42.65,895968,40.5,43.2699,40.5,42.65,895968,0.0,1.0
2020-10-08,40.91,42.17,40.31,41.48,704317,40.91,42.17,40.31,41.48,704317,0.0,1.0
2020-10-09,45.05,45.34,40.8,41.07,916041,45.05,45.34,40.8,41.07,916041,0.0,1.0
2020-10-12,46.02,47.7,45.225,46.43,988924,46.02,47.7,45.225,46.43,988924,0.0,1.0
2020-10-13,45.64,47.5,44.51,46.0,665854,45.64,47.5,44.51,46.0,665854,0.0,1.0
2020-10-14,45.0,46.0,43.7,45.26,781592,45.0,46.0,43.7,45.26,781592,0.0,1.0
2020-10-15,43.5,44.4,42.9,44.37,722174,43.5,44.4,42.9,44.37,722174,0.0,1.0
2020-10-16,42.0,45.2,41.9196,43.95,609064,42.0,45.2,41.9196,43.95,609064,0.0,1.0
2020-10-19,43.46,44.0,40.896,42.64,863075,43.46,44.0,40.896,42.64,863075,0.0,1.0
2020-10-20,43.46,44.5398,42.33,43.73,1094142,43.46,44.5398,42.33,43.73,1094142,0.0,1.0
2020-10-21,41.95,45.82,40.9,44.31,1300328,41.95,45.82,40.9,44.31,1300328,0.0,1.0
2020-10-22,41.16,42.59,41.13,42.12,773089,41.16,42.59,41.13,42.12,773089,0.0,1.0
2020-10-23,42.15,42.16,40.7,41.37,692645,42.15,42.16,40.7,41.37,692645,0.0,1.0
2020-10-26,41.71,43.39,40.85,41.81,727366,41.71,43.39,40.85,41.81,727366,0.0,1.0
2020-10-27,42.6,43.46,41.88,42.0,820753,42.6,43.46,41.88,42.0,820753,0.0,1.0
2020-10-28,40.91,42.31,40.51,42.3,1258740,40.91,42.31,40.51,42.3,1258740,0.0,1.0
2020-10-29,42.07,43.79,40.89,41.65,993204,42.07,43.79,40.89,41.65,993204,0.0,1.0
2020-10-30,38.5,42.4315,37.96,42.07,1341663,38.5,42.4315,37.96,42.07,1341663,0.0,1.0
2020-11-02,37.82,39.85,36.88,39.82,581657,37.82,39.85,36.88,39.82,581657,0.0,1.0
2020-11-03,38.67,38.89,37.642,38.0,596184,38.67,38.89,37.642,38.0,596184,0.0,1.0
2020-11-04,43.19,43.58,39.5,39.6,850132,43.19,43.58,39.5,39.6,850132,0.0,1.0
2020-11-05,43.9,44.5,42.11,44.05,486521,43.9,44.5,42.11,44.05,486521,0.0,1.0
2020-11-06,43.25,44.6,42.62,43.37,454828,43.25,44.6,42.62,43.37,454828,0.0,1.0
2020-11-09,42.71,42.99,39.5,42.49,816313,42.71,42.99,39.5,42.49,816313,0.0,1.0
2020-11-10,39.06,41.96,38.56,41.75,1064646,39.06,41.96,38.56,41.75,1064646,0.0,1.0
2020-11-11,39.11,41.2299,38.33,39.6,969764,39.11,41.2299,38.33,39.6,969764,0.0,1.0
2020-11-12,39.24,41.48,38.57,39.62,794144,39.24,41.48,38.57,39.62,794144,0.0,1.0
2020-11-13,39.0,39.94,38.2,39.49,643976,39.0,39.94,38.2,39.49,643976,0.0,1.0
2020-11-16,41.47,41.6,40.0,40.0,961096,41.47,41.6,40.0,40.0,961096,0.0,1.0
2020-11-17,36.98,37.7,35.01,37.2,3600526,36.98,37.7,35.01,37.2,3600526,0.0,1.0
2020-11-18,35.13,37.84,35.01,37.81,1847220,35.13,37.84,35.01,37.81,1847220,0.0,1.0
2020-11-19,35.99,36.44,33.6,35.59,1927741,35.99,36.44,33.6,35.59,1927741,0.0,1.0
2020-11-20,36.65,36.824,35.68,36.6,1062033,36.65,36.824,35.68,36.6,1062033,0.0,1.0
2020-11-23,36.09,36.72,35.9384,36.5,1306309,36.09,36.72,35.9384,36.5,1306309,0.0,1.0
2020-11-24,36.61,36.69,35.635,36.0,1059869,36.61,36.69,35.635,36.0,1059869,0.0,1.0
2020-11-25,38.21,38.34,35.95,36.39,728902,38.21,38.34,35.95,36.39,728902,0.0,1.0
2020-11-27,40.65,40.82,38.61,38.7,966325,40.65,40.82,38.61,38.7,966325,0.0,1.0
2020-11-30,38.45,40.7,36.5,40.7,1517904,38.45,40.7,36.5,40.7,1517904,0.0,1.0
2020-12-01,37.42,38.45,36.66,38.45,1157484,37.42,38.45,36.66,38.45,1157484,0.0,1.0
2020-12-02,37.27,37.46,35.7,37.44,731067,37.27,37.46,35.7,37.44,731067,0.0,1.0
2020-12-03,39.4,40.2804,37.89,37.89,1138914,39.4,40.2804,37.89,37.89,1138914,0.0,1.0
2020-12-04,39.24,39.87,38.54,39.53,993107,39.24,39.87,38.54,39.53,993107,0.0,1.0
2020-12-07,39.47,40.69,38.9,39.4,903303,39.47,40.69,38.9,39.4,903303,0.0,1.0
2020-12-08,42.65,42.76,38.79,39.65,1127242,42.65,42.76,38.79,39.65,1127242,0.0,1.0
2020-12-09,43.33,44.55,42.11,42.65,1862275,43.33,44.55,42.11,42.65,1862275,0.0,1.0
2020-12-10,43.02,44.71,41.81,41.89,1008277,43.02,44.71,41.81,41.89,1008277,0.0,1.0
2020-12-11,47.53,48.48,42.2,43.4603,2567760,47.53,48.48,42.2,43.4603,2567760,0.0,1.0
2020-12-14,44.96,47.08,44.41,46.37,662680,44.96,47.08,44.41,46.37,662680,0.0,1.0
2020-12-15,44.77,45.23,42.3,45.0,828599,44.77,45.23,42.3,45.0,828599,0.0,1.0
2020-12-16,43.45,44.58,42.5,44.41,746792,43.45,44.58,42.5,44.41,746792,0.0,1.0
2020-12-17,46.08,46.08,43.0583,43.4,783395,46.08,46.08,43.0583,43.4,783395,0.0,1.0
2020-12-18,45.77,46.1,44.22,46.0,1081716,45.77,46.1,44.22,46.0,1081716,0.0,1.0
2020-12-21,43.97,45.25,43.4,44.45,934767,43.97,45.25,43.4,44.45,934767,0.0,1.0
2020-12-22,44.38,45.18,43.146,43.97,850354,44.38,45.18,43.146,43.97,850354,0.0,1.0
2020-12-23,39.96,44.19,39.22,43.02,2655521,39.96,44.19,39.22,43.02,2655521,0.0,1.0
2020-12-24,42.42,43.0,39.45,40.0,1299926,42.42,43.0,39.45,40.0,1299926,0.0,1.0
2020-12-28,39.93,42.95,39.53,42.8,1228334,39.93,42.95,39.53,42.8,1228334,0.0,1.0
2020-12-29,38.86,40.27,38.27,39.81,821625,38.86,40.27,38.27,39.81,821625,0.0,1.0
2020-12-30,39.06,40.18,38.94,39.49,310959,39.06,40.18,38.94,39.49,310959,0.0,1.0
2020-12-31,39.56,40.04,38.8,40.04,675826,39.56,40.04,38.8,40.04,675826,0.0,1.0
2021-01-04,39.78,40.06,38.5922,39.38,1028727,39.78,40.06,38.5922,39.38,1028727,0.0,1.0
2021-01-05,42.09,43.73,38.82,39.74,1721093,42.09,43.73,38.82,39.74,1721093,0.0,1.0
2021-01-06,43.52,45.0,40.7695,41.78,1905265,43.52,45.0,40.7695,41.78,1905265,0.0,1.0
2021-01-07,43.01,44.58,42.02,43.0,1321314,43.01,44.58,42.02,43.0,1321314,0.0,1.0
2021-01-08,43.62,44.6587,42.1,42.93,1077350,43.62,44.6587,42.1,42.93,1077350,0.0,1.0
2021-01-11,42.66,43.75,42.15,43.05,1333117,42.66,43.75,42.15,43.05,1333117,0.0,1.0
2021-01-12,39.9,43.04,39.32,43.0,1417412,39.9,43.04,39.32,43.0,1417412,0.0,1.0
2021-01-13,39.71,41.17,39.6,41.17,1049245,39.71,41.17,39.6,41.17,1049245,0.0,1.0
2021-01-14,39.08,40.69,38.95,40.02,628524,39.08,40.69,38.95,40.02,628524,0.0,1.0
2021-01-15,37.14,39.515,37.075,39.28,1094255,37.14,39.515,37.075,39.28,1094255,0.0,1.0
2021-01-19,39.07,39.75,37.6,38.93,1590411,39.07,39.75,37.6,38.93,1590411,0.0,1.0
2021-01-20,46.22,46.42,39.4,40.0,4466686,46.22,46.42,39.4,40.0,4466686,0.0,1.0
2021-01-21,45.89,49.97,44.12,44.8,2766811,45.89,49.97,44.12,44.8,2766811,0.0,1.0
2021-01-22,46.38,47.17,44.3,45.6594,1591313,46.38,47.17,44.3,45.6594,1591313,0.0,1.0
2021-01-25,47.28,51.62,45.4,49.7,2879296,47.28,51.62,45.4,49.7,2879296,0.0,1.0
2021-01-26,55.11,56.32,47.55,49.52,3441446,55.11,56.32,47.55,49.52,3441446,0.0,1.0
2021-01-27,54.22,59.3965,50.52,54.0,2528568,54.22,59.3965,50.52,54.0,2528568,0.0,1.0
2021-01-28,55.035,60.94,55.0,56.24,1402313,55.035,60.94,55.0,56.24,1402313,0.0,1.0
2021-01-29,56.49,58.7899,54.5,55.0,1167902,56.49,58.7899,54.5,55.0,1167902,0.0,1.0
2021-02-01,73.6,81.48,68.01,72.08,8262555,73.6,81.48,68.01,72.08,8262555,0.0,1.0
2021-02-02,74.87,83.6099,73.09,80.0,3367035,74.87,83.6099,73.09,80.0,3367035,0.0,1.0
2021-02-03,90.77,91.525,76.71,78.0,3372978,90.77,91.525,76.71,78.0,3372978,0.0,1.0
2021-02-04,88.17,93.9993,81.8,93.49,2747934,88.17,93.9993,81.8,93.49,2747934,0.0,1.0
2021-02-05,99.0,99.13,84.4,87.19,2689983,99.0,99.13,84.4,87.19,2689983,0.0,1.0
2021-02-08,98.72,108.98,96.59,103.0,3649119,98.72,108.98,96.59,103.0,3649119,0.0,1.0
2021-02-09,98.49,101.81,92.35,99.14,2371130,98.49,101.81,92.35,99.14,2371130,0.0,1.0
2021-02-10,93.47,100.05,84.19,100.0,2376582,93.47,100.05,84.19,100.0,2376582,0.0,1.0
2021-02-11,97.86,98.6,90.6,91.73,1149931,97.86,98.6,90.6,91.73,1149931,0.0,1.0
2021-02-12,106.14,107.4941,95.53,95.78,1188512,106.14,107.4941,95.53,95.78,1188512,0.0,1.0
2021-02-16,102.06,114.965,99.5201,111.5,1524239,102.06,114.965,99.5201,111.5,1524239,0.0,1.0
2021-02-17,98.62,100.04,94.43,97.24,1265049,98.62,100.04,94.43,97.24,1265049,0.0,1.0
2021-02-18,92.54,94.8,90.0,92.08,1493423,92.54,94.8,90.0,92.08,1493423,0.0,1.0
2021-02-19,98.08,99.4,93.84,96.0,1792867,98.08,99.4,93.84,96.0,1792867,0.0,1.0
2021-02-22,78.95,91.535,78.01,91.04,2595678,78.95,91.535,78.01,91.04,2595678,0.0,1.0
2021-02-23,73.23,76.44,63.6401,68.01,3957552,73.23,76.44,63.6401,68.01,3957552,0.0,1.0
2021-02-24,69.92,75.44,69.1,71.9733,2051802,69.92,75.44,69.1,71.9733,2051802,0.0,1.0
2021-02-25,62.98,71.0,61.22,68.0,2640752,62.98,71.0,61.22,68.0,2640752,0.0,1.0
2021-02-26,60.87,64.897,57.27,63.7495,2161097,60.87,64.897,57.27,63.7495,2161097,0.0,1.0
2021-03-01,65.93,73.0,63.14,63.3135,2098385,65.93,73.0,63.14,63.3135,2098385,0.0,1.0
2021-03-02,60.7,67.565,60.11,66.89,1317360,60.7,67.565,60.11,66.89,1317360,0.0,1.0
2021-03-03,61.64,65.23,60.7,61.99,2480622,61.64,65.23,60.7,61.99,2480622,0.0,1.0
2021-03-04,59.8,62.29,55.13,60.0,2387023,59.8,62.29,55.13,60.0,2387023,0.0,1.0
2021-03-05,57.64,61.32,50.71,60.8,1942502,57.64,61.32,50.71,60.8,1942502,0.0,1.0
2021-03-08,52.37,58.64,51.865,55.42,1183858,52.37,58.64,51.865,55.42,1183858,0.0,1.0
2021-03-09,59.6,61.39,55.49,56.02,1285717,59.6,61.39,55.49,56.02,1285717,0.0,1.0
2021-03-10,59.03,63.31,57.761,61.99,855256,59.03,63.31,57.761,61.99,855256,0.0,1.0
2021-03-11,63.78,65.8,61.0,62.5198,1141076,63.78,65.8,61.0,62.5198,1141076,0.0,1.0
2021-03-12,65.39,66.21,60.4,62.26,924724,65.39,66.21,60.4,62.26,924724,0.0,1.0
2021-03-15,67.43,68.0,63.38,65.33,744838,67.43,68.0,63.38,65.33,744838,0.0,1.0
2021-03-16,62.32,67.68,60.03,66.07,1300917,62.32,67.68,60.03,66.07,1300917,0.0,1.0
2021-03-17,59.63,60.83,57.84,60.0,1189631,59.63,60.83,57.84,60.0,1189631,0.0,1.0
2021-03-18,56.43,59.0,55.89,58.2,877899,56.43,59.0,55.89,58.2,877899,0.0,1.0
2021-03-19,57.69,58.46,55.65,56.38,632452,57.69,58.46,55.65,56.38,632452,0.0,1.0
2021-03-22,59.16,60.96,57.98,58.35,531265,59.16,60.96,57.98,58.35,531265,0.0,1.0
2021-03-23,60.09,60.2994,58.17,59.12,840991,60.09,60.2994,58.17,59.12,840991,0.0,1.0
2021-03-24,52.44,59.98,51.595,59.39,3556135,52.44,59.98,51.595,59.39,3556135,0.0,1.0
2021-03-25,53.21,54.585,50.76,51.2735,727000,53.21,54.585,50.76,51.2735,727000,0.0,1.0
2021-03-26,51.4,54.99,47.81,52.99,1050508,51.4,54.99,47.81,52.99,1050508,0.0,1.0
2021-03-29,46.27,51.17,45.68,50.69,1413107,46.27,51.17,45.68,50.69,1413107,0.0,1.0
2021-03-30,50.61,50.93,45.1,45.72,1304526,50.61,50.93,45.1,45.72,1304526,0.0,1.0
2021-03-31,50.27,52.0,49.84,52.0,1152952,50.27,52.0,49.84,52.0,1152952,0.0,1.0
2021-04-01,53.72,54.33,52.11,52.7,890311,53.72,54.33,52.11,52.7,890311,0.0,1.0
2021-04-05,51.45,54.8219,51.23,54.2,484555,51.45,54.8219,51.23,54.2,484555,0.0,1.0
2021-04-06,54.3,55.7,50.6045,51.26,619227,54.3,55.7,50.6045,51.26,619227,0.0,1.0
2021-04-07,53.19,54.96,52.44,54.85,878661,53.19,54.96,52.44,54.85,878661,0.0,1.0
2021-04-08,56.87,57.31,53.8,54.61,1011067,56.87,57.31,53.8,54.61,1011067,0.0,1.0
2021-04-09,56.49,56.97,54.3,56.0,500368,56.49,56.97,54.3,56.0,500368,0.0,1.0
2021-04-12,55.06,55.99,53.5,55.33,430371,55.06,55.99,53.5,55.33,430371,0.0,1.0
2021-04-13,55.52,58.85,53.64,53.64,715034,55.52,58.85,53.64,53.64,715034,0.0,1.0
2021-04-14,55.87,59.35,55.28,55.5,648049,55.87,59.35,55.28,55.5,648049,0.0,1.0
2021-04-15,56.65,57.73,54.07,56.31,993264,56.65,57.73,54.07,56.31,993264,0.0,1.0
2021-04-16,56.73,57.66,54.28,56.94,429784,56.73,57.66,54.28,56.94,429784,0.0,1.0
2021-04-19,55.22,56.9517,54.415,56.55,495173,55.22,56.9517,54.415,56.55,495173,0.0,1.0
2021-04-20,54.3,56.0,52.53,54.94,554341,54.3,56.0,52.53,54.94,554341,0.0,1.0
2021-04-21,56.89,57.28,52.95,53.95,339346,56.89,57.28,52.95,53.95,339346,0.0,1.0
2021-04-22,57.84,61.41,56.72,56.89,599832,57.84,61.41,56.72,56.89,599832,0.0,1.0
2021-04-23,59.8,61.2899,57.54,57.85,436836,59.8,61.2899,57.54,57.85,436836,0.0,1.0
2021-04-26,59.37,59.83,57.07,59.59,632367,59.37,59.83,57.07,59.59,632367,0.0,1.0
2021-04-27,55.36,60.86,54.87,59.0,1078063,55.36,60.86,54.87,59.0,1078063,0.0,1.0
2021-04-28,54.54,55.71,53.38,54.66,816738,54.54,55.71,53.38,54.66,816738,0.0,1.0
2021-04-29,50.82,55.1,50.5,55.01,1136632,50.82,55.1,50.5,55.01,1136632,0.0,1.0
2021-04-30,48.61,51.42,48.52,50.5,681407,48.61,51.42,48.52,50.5,681407,0.0,1.0
2021-05-03,48.71,50.14,48.0,48.76,570895,48.71,50.14,48.0,48.76,570895,0.0,1.0
2021-05-04,46.21,48.24,45.49,47.92,1055698,46.21,48.24,45.49,47.92,1055698,0.0,1.0
2021-05-05,45.49,47.3499,44.8,47.0,558479,45.49,47.3499,44.8,47.0,558479,0.0,1.0
2021-05-06,41.86,44.96,40.72,44.61,1195391,41.86,44.96,40.72,44.61,1195391,0.0,1.0
2021-05-07,42.97,44.9999,42.3801,43.95,608894,42.97,44.9999,42.3801,43.95,608894,0.0,1.0
2021-05-10,40.79,42.71,39.96,42.0,825815,40.79,42.71,39.96,42.0,825815,0.0,1.0
2021-05-11,40.01,40.63,38.4001,39.33,1077734,40.01,40.63,38.4001,39.33,1077734,0.0,1.0
2021-05-12,37.86,40.94,37.43,40.94,1494125,37.86,40.94,37.43,40.94,1494125,0.0,1.0
2021-05-13,36.94,39.68,34.78,39.21,1300135,36.94,39.68,34.78,39.21,1300135,0.0,1.0
2021-05-14,37.63,38.3,36.46,37.55,1562365,37.63,38.3,36.46,37.55,1562365,0.0,1.0
2021-05-17,39.29,39.88,37.06,37.51,1610657,39.29,39.88,37.06,37.51,1610657,0.0,1.0
2021-05-18,40.15,42.26,39.498,39.79,2015926,40.15,42.26,39.498,39.79,2015926,0.0,1.0
2021-05-19,40.69,42.04,38.46,38.87,1525018,40.69,42.04,38.46,38.87,1525018,0.0,1.0
2021-05-20,42.46,43.97,41.22,41.53,1621321,42.46,43.97,41.22,41.53,1621321,0.0,1.0
2021-05-21,41.44,43.175,40.51,42.91,1556673,41.44,43.175,40.51,42.91,1556673,0.0,1.0
2021-05-24,40.39,42.9,38.72,41.5,3498567,40.39,42.9,38.72,41.5,3498567,0.0,1.0
2021-05-25,42.68,43.42,38.63,39.12,2578195,42.68,43.42,38.63,39.12,2578195,0.0,1.0
2021-05-26,42.54,44.37,42.22,42.33,1591249,42.54,44.37,42.22,42.33,1591249,0.0,1.0
2021-05-27,41.9,43.3399,40.59,42.5,6486376,41.9,43.3399,40.59,42.5,6486376,0.0,1.0
2021-05-28,44.69,44.8,42.23,42.5,1717588,44.69,44.8,42.23,42.5,1717588,0.0,1.0
2021-06-01,48.23,49.32,43.7,45.67,1478421,48.23,49.32,43.7,45.67,1478421,0.0,1.0
2021-06-02,44.35,47.48,43.23,47.01,1875941,44.35,47.48,43.23,47.01,1875941,0.0,1.0
2021-06-03,41.95,44.545,41.885,43.625,1325524,41.95,44.545,41.885,43.625,1325524,0.0,1.0
2021-06-04,43.41,44.07,42.52,42.55,722076,43.41,44.07,42.52,42.55,722076,0.0,1.0
2021-06-07,40.41,43.68,39.11,43.41,1574138,40.41,43.68,39.11,43.41,1574138,0.0,1.0
2021-06-08,40.0,40.92,39.09,40.69,971556,40.0,40.92,39.09,40.69,971556,0.0,1.0
2021-06-09,42.14,43.6189,39.66,39.95,1461475,42.14,43.6189,39.66,39.95,1461475,0.0,1.0
2021-06-10,44.66,44.86,42.75,43.07,892963,44.66,44.86,42.75,43.07,892963,0.0,1.0
2021-06-11,44.0,46.45,43.7,44.92,1166208,44.0,46.45,43.7,44.92,1166208,0.0,1.0
2021-06-14,44.66,45.8,43.12,43.87,874629,44.66,45.8,43.12,43.87,874629,0.0,1.0
2021-06-15,41.95,44.99,41.62,44.5,656601,41.95,44.99,41.62,44.5,656601,0.0,1.0
2021-06-16,38.69,41.94,38.12,41.64,1819892,38.69,41.94,38.12,41.64,1819892,0.0,1.0
2021-06-17,38.65,39.73,38.05,38.46,1280532,38.65,39.73,38.05,38.46,1280532,0.0,1.0
2021-06-18,39.97,40.1,38.53,39.0,1203479,39.97,40.1,38.53,39.0,1203479,0.0,1.0
2021-06-21,38.06,39.405,37.3,39.21,1597168,38.06,39.405,37.3,39.21,1597168,0.0,1.0
2021-06-22,37.36,38.25,36.76,37.58,1047496,37.36,38.25,36.76,37.58,1047496,0.0,1.0
2021-06-23,38.91,39.31,37.9006,37.97,934579,38.91,39.31,37.9006,37.97,934579,0.0,1.0
2021-06-24,42.7,44.74,39.09,39.09,1855439,42.7,44.74,39.09,39.09,1855439,0.0,1.0
2021-06-25,41.75,43.39,40.45,43.29,1347007,41.75,43.39,40.45,43.29,1347007,0.0,1.0
2021-06-28,43.68,43.878,41.87,42.3,956198,43.68,43.878,41.87,42.3,956198,0.0,1.0
2021-06-29,43.39,43.8404,42.12,42.86,422161,43.39,43.8404,42.12,42.86,422161,0.0,1.0
2021-06-30,41.96,43.76,41.82,43.76,634182,41.96,43.76,41.82,43.76,634182,0.0,1.0
2021-07-01,41.44,42.93,40.5,42.1,364497,41.44,42.93,40.5,42.1,364497,0.0,1.0
2021-07-02,39.4,41.76,38.9,41.0,600611,39.4,41.76,38.9,41.0,600611,0.0,1.0
2021-07-06,39.19,40.18,38.925,39.49,847750,39.19,40.18,38.925,39.49,847750,0.0,1.0
2021-07-07,37.23,39.9,36.82,39.0,1149350,37.23,39.9,36.82,39.0,1149350,0.0,1.0
2021-07-08,35.91,36.84,34.675,36.33,1390810,35.91,36.84,34.675,36.33,1390810,0.0,1.0
2021-07-09,37.9,38.045,35.5,37.46,629696,37.9,38.045,35.5,37.46,629696,0.0,1.0
2021-07-12,37.71,38.85,36.61,37.9,398778,37.71,38.85,36.61,37.9,398778,0.0,1.0
2021-07-13,38.27,39.2299,37.12,37.98,474451,38.27,39.2299,37.12,37.98,474451,0.0,1.0
2021-07-14,35.78,38.85,35.46,38.46,782480,35.78,38.85,35.46,38.46,782480,0.0,1.0
2021-07-15,34.94,36.34,34.35,35.78,942535,34.94,36.34,34.35,35.78,942535,0.0,1.0
2021-07-16,35.17,36.03,34.25,35.0,557809,35.17,36.03,34.25,35.0,557809,0.0,1.0
2021-07-19,34.56,34.89,33.5,34.2,633752,34.56,34.89,33.5,34.2,633752,0.0,1.0
2021-07-20,34.26,35.0,32.585,34.56,975721,34.26,35.0,32.585,34.56,975721,0.0,1.0
2021-07-21,34.58,34.86,32.88,33.9,793839,34.58,34.86,32.88,33.9,793839,0.0,1.0
2021-07-22,33.1,34.59,32.918,34.32,534307,33.1,34.59,32.918,34.32,534307,0.0,1.0
2021-07-23,26.01,28.07,24.82,27.4965,7245164,26.01,28.07,24.82,27.4965,7245164,0.0,1.0
2021-07-26,27.19,29.2,24.285,25.09,4225786,27.19,29.2,24.285,25.09,4225786,0.0,1.0
2021-07-27,27.27,28.18,25.05,26.0,2390339,27.27,28.18,25.05,26.0,2390339,0.0,1.0
2021-07-28,31.82,32.4324,28.94,29.2,3298736,31.82,32.4324,28.94,29.2,3298736,0.0,1.0
2021-07-29,31.69,33.6,30.73,32.51,1114422,31.69,33.6,30.73,32.51,1114422,0.0,1.0
2021-07-30,31.58,31.96,30.43,30.5,525160,31.58,31.96,30.43,30.5,525160,0.0,1.0
2021-08-02,32.12,33.18,31.24,31.94,516013,32.12,33.18,31.24,31.94,516013,0.0,1.0
2021-08-03,30.61,31.9347,30.17,31.51,661155,30.61,31.9347,30.17,31.51,661155,0.0,1.0
2021-08-04,30.73,32.845,30.5,31.4,565653,30.73,32.845,30.5,31.4,565653,0.0,1.0
2021-08-05,29.62,30.5225,28.94,30.51,1277352,29.62,30.5225,28.94,30.51,1277352,0.0,1.0
2021-08-06,28.63,29.87,28.1,29.64,1001656,28.63,29.87,28.1,29.64,1001656,0.0,1.0
2021-08-09,29.49,30.5,28.42,29.08,1125743,29.49,30.5,28.42,29.08,1125743,0.0,1.0
2021-08-10,29.15,30.69,28.42,28.48,2386016,29.15,30.69,28.42,28.48,2386016,0.0,1.0
2021-08-11,28.83,29.33,27.76,29.01,2293846,28.83,29.33,27.76,29.01,2293846,0.0,1.0
2021-08-12,29.03,29.27,27.91,28.11,955589,29.03,29.27,27.91,28.11,955589,0.0,1.0
2021-08-13,28.51,29.9,28.2,28.4,683713,28.51,29.9,28.2,28.4,683713,0.0,1.0
2021-08-16,27.66,28.44,27.21,28.2,1206105,27.66,28.44,27.21,28.2,1206105,0.0,1.0
2021-08-17,27.12,27.43,26.03,26.86,1161559,27.12,27.43,26.03,26.86,1161559,0.0,1.0
2021-08-18,27.26,28.11,26.1,27.28,1325183,27.26,28.11,26.1,27.28,1325183,0.0,1.0
2021-08-19,25.94,26.7025,25.54,26.7,2078098,25.94,26.7025,25.54,26.7,2078098,0.0,1.0
2021-08-20,27.09,28.0,25.3,26.17,2311816,27.09,28.0,25.3,26.17,2311816,0.0,1.0
2021-08-23,27.48,27.58,26.34,27.18,968212,27.48,27.58,26.34,27.18,968212,0.0,1.0
2021-08-24,29.98,30.71,28.25,28.3,1058820,29.98,30.71,28.25,28.3,1058820,0.0,1.0
2021-08-25,29.52,30.48,28.58,29.52,831670,29.52,30.48,28.58,29.52,831670,0.0,1.0
2021-08-26,30.03,30.565,29.26,29.26,653379,30.03,30.565,29.26,29.26,653379,0.0,1.0
2021-08-27,29.78,30.77,29.39,30.01,510746,29.78,30.77,29.39,30.01,510746,0.0,1.0
2021-08-30,30.48,30.86,29.37,29.78,384087,30.48,30.86,29.37,29.78,384087,0.0,1.0
2021-08-31,33.92,34.31,30.66,30.95,2104988,33.92,34.31,30.66,30.95,2104988,0.0,1.0
2021-09-01,33.2,34.42,32.22,34.4,1293940,33.2,34.42,32.22,34.4,1293940,0.0,1.0
2021-09-02,32.68,33.72,32.09,33.2,471778,32.68,33.72,32.09,33.2,471778,0.0,1.0
2021-09-03,32.81,33.1657,32.28,32.31,400109,32.81,33.1657,32.28,32.31,400109,0.0,1.0
2021-09-07,33.08,34.74,32.91,33.61,7022283,33.08,34.74,32.91,33.61,7022283,0.0,1.0
2021-09-08,32.02,32.925,31.27,32.76,422692,32.02,32.925,31.27,32.76,422692,0.0,1.0
2021-09-09,32.64,33.22,31.6,31.73,1113444,32.64,33.22,31.6,31.73,1113444,0.0,1.0
2021-09-10,31.27,34.0,31.02,32.88,596644,31.27,34.0,31.02,32.88,596644,0.0,1.0
2021-09-13,30.51,31.78,29.63,31.0,608885,30.51,31.78,29.63,31.0,608885,0.0,1.0
2021-09-14,29.97,31.4,29.81,30.16,646114,29.97,31.4,29.81,30.16,646114,0.0,1.0
2021-09-15,29.37,29.66,27.822,29.52,483700,29.37,29.66,27.822,29.52,483700,0.0,1.0
2021-09-16,29.14,29.75,28.37,28.94,411469,29.14,29.75,28.37,28.94,411469,0.0,1.0
2021-09-17,29.29,29.71,28.3,29.27,619315,29.29,29.71,28.3,29.27,619315,0.0,1.0
2021-09-20,27.05,28.38,26.61,28.34,755680,27.05,28.38,26.61,28.34,755680,0.0,1.0
2021-09-21,27.4,27.56,26.85,27.24,396243,27.4,27.56,26.85,27.24,396243,0.0,1.0
2021-09-22,28.29,28.71,27.41,27.73,272880,28.29,28.71,27.41,27.73,272880,0.0,1.0
2021-09-23,28.63,28.85,27.61,28.59,395548,28.63,28.85,27.61,28.59,395548,0.0,1.0
2021-09-24,27.44,29.18,27.0,28.18,772445,27.44,29.18,27.0,28.18,772445,0.0,1.0
2021-09-27,29.13,29.34,26.8,27.71,967303,29.13,29.34,26.8,27.71,967303,0.0,1.0
2021-09-28,27.92,28.73,27.5,28.73,693826,27.92,28.73,27.5,28.73,693826,0.0,1.0
2021-09-29,27.37,28.2,27.23,27.83,398248,27.37,28.2,27.23,27.83,398248,0.0,1.0
2021-09-30,29.0,29.28,27.398,27.53,854947,29.0,29.28,27.398,27.53,854947,0.0,1.0
2021-10-01,27.36,28.93,26.56,28.77,541495,27.36,28.93,26.56,28.77,541495,0.0,1.0
2021-10-04,25.55,27.35,25.36,27.25,726588,25.55,27.35,25.36,27.25,726588,0.0,1.0
2021-10-05,26.26,26.51,25.42,25.42,712436,26.26,26.51,25.42,25.42,712436,0.0,1.0
2021-10-06,26.78,26.945,25.565,25.8,419078,26.78,26.945,25.565,25.8,419078,0.0,1.0
2021-10-07,27.46,28.1,27.06,27.3,734161,27.46,28.1,27.06,27.3,734161,0.0,1.0
2021-10-08,27.68,27.75,26.86,27.49,426471,27.68,27.75,26.86,27.49,426471,0.0,1.0
2021-10-11,27.71,28.47,27.51,27.69,769442,27.71,28.47,27.51,27.69,769442,0.0,1.0
2021-10-12,26.52,28.1,26.15,27.75,498438,26.52,28.1,26.15,27.75,498438,0.0,1.0
2021-10-13,28.5,29.0,26.56,26.77,854972,28.5,29.0,26.56,26.77,854972,0.0,1.0
2021-10-14,27.72,28.43,27.59,28.33,412260,27.72,28.43,27.59,28.33,412260,0.0,1.0
2021-10-15,28.0,28.18,26.42,27.75,944284,28.0,28.18,26.42,27.75,944284,0.0,1.0
2021-10-18,27.07,28.12,26.95,27.82,531993,27.07,28.12,26.95,27.82,531993,0.0,1.0
2021-10-19,26.0,26.9,25.41,26.55,2303492,26.0,26.9,25.41,26.55,2303492,0.0,1.0
2021-10-20,27.72,28.2099,25.95,26.0,1210946,27.72,28.2099,25.95,26.0,1210946,0.0,1.0
2021-10-21,28.13,29.01,27.41,27.66,1062490,28.13,29.01,27.41,27.66,1062490,0.0,1.0
2021-10-22,27.4,28.69,27.34,28.53,890251,27.4,28.69,27.34,28.53,890251,0.0,1.0
2021-10-25,27.0,27.63,26.8,27.61,857931,27.0,27.63,26.8,27.61,857931,0.0,1.0
2021-10-26,25.84,26.82,25.33,26.82,1131630,25.84,26.82,25.33,26.82,1131630,0.0,1.0
2021-10-27,24.7,25.895,24.35,25.895,719039,24.7,25.895,24.35,25.895,719039,0.0,1.0
2021-10-28,24.05,24.6272,23.32,24.62,1111843,24.05,24.6272,23.32,24.62,1111843,0.0,1.0
2021-10-29,21.8,23.9,21.71,23.89,2468186,21.8,23.9,21.71,23.89,2468186,0.0,1.0
2021-11-01,23.78,23.87,21.6508,21.92,929821,23.78,23.87,21.6508,21.92,929821,0.0,1.0
2021-11-02,22.71,23.18,22.37,22.93,817483,22.71,23.18,22.37,22.93,817483,0.0,1.0
2021-11-03,22.53,22.76,21.79,22.61,791430,22.53,22.76,21.79,22.61,791430,0.0,1.0
2021-11-04,22.32,22.78,21.89,22.62,915962,22.32,22.78,21.89,22.62,915962,0.0,1.0
2021-11-05,22.01,22.25,21.42,22.25,831096,22.01,22.25,21.42,22.25,831096,0.0,1.0
2021-11-08,23.78,23.86,22.02,22.02,869764,23.78,23.86,22.02,22.02,869764,0.0,1.0
2021-11-09,23.25,24.0,22.93,23.91,437373,23.25,24.0,22.93,23.91,437373,0.0,1.0
2021-11-10,22.51,24.625,22.49,23.24,1358043,22.51,24.625,22.49,23.24,1358043,0.0,1.0
2021-11-11,25.18,25.21,23.11,23.4,1180072,25.18,25.21,23.11,23.4,1180072,0.0,1.0
2021-11-12,26.37,26.38,24.81,24.93,950022,26.37,26.38,24.81,24.93,950022,0.0,1.0
2021-11-15,26.37,27.58,26.08,26.6,1568123,26.37,27.58,26.08,26.6,1568123,0.0,1.0
2021-11-16,26.04,27.58,25.59,26.1,1703885,26.04,27.58,25.59,26.1,1703885,0.0,1.0
2021-11-17,24.97,26.03,24.57,26.03,683361,24.97,26.03,24.57,26.03,683361,0.0,1.0
2021-11-18,23.53,24.7,23.16,24.7,938319,23.53,24.7,23.16,24.7,938319,0.0,1.0
2021-11-19,22.7,23.8125,22.68,23.56,996417,22.7,23.8125,22.68,23.56,996417,0.0,1.0
2021-11-22,22.01,23.0,21.84,23.0,1062457,22.01,23.0,21.84,23.0,1062457,0.0,1.0
2021-11-23,20.88,21.98,20.46,21.88,844208,20.88,21.98,20.46,21.88,844208,0.0,1.0
2021-11-24,20.43,20.805,19.88,20.8,1885318,20.43,20.805,19.88,20.8,1885318,0.0,1.0
2021-11-26,20.36,20.6,19.72,19.75,1552657,20.36,20.6,19.72,19.75,1552657,0.0,1.0
2021-11-29,20.63,21.57,20.37,20.68,1704354,20.63,21.57,20.37,20.68,1704354,0.0,1.0
2021-11-30,20.9,21.15,19.7,20.53,1467819,20.9,21.15,19.7,20.53,1467819,0.0,1.0
2021-12-01,18.92,21.59,18.86,21.505,916024,18.92,21.59,18.86,21.505,916024,0.0,1.0
2021-12-02,18.42,19.795,17.93,19.49,1155019,18.42,19.795,17.93,19.49,1155019,0.0,1.0
2021-12-03,16.83,18.3,16.7501,18.19,1594536,16.83,18.3,16.7501,18.19,1594536,0.0,1.0
2021-12-06,17.26,17.63,16.17,16.64,1462068,17.26,17.63,16.17,16.64,1462068,0.0,1.0
2021-12-07,18.99,19.35,17.92,17.92,1212888,18.99,19.35,17.92,17.92,1212888,0.0,1.0
2021-12-08,18.82,19.31,18.25,19.0,498011,18.82,19.31,18.25,19.0,498011,0.0,1.0
2021-12-09,18.18,19.27,17.94,18.57,395655,18.18,19.27,17.94,18.57,395655,0.0,1.0
2021-12-10,18.67,18.85,17.96,18.32,946735,18.67,18.85,17.96,18.32,946735,0.0,1.0
2021-12-13,17.32,18.53,17.09,18.39,662467,17.32,18.53,17.09,18.39,662467,0.0,1.0
2021-12-14,17.13,17.62,16.92,17.01,835751,17.13,17.62,16.92,17.01,835751,0.0,1.0
2021-12-15,16.53,17.14,15.675,16.99,762836,16.53,17.14,15.675,16.99,762836,0.0,1.0
2021-12-16,16.01,17.51,15.86,16.73,666707,16.01,17.51,15.86,16.73,666707,0.0,1.0
2021-12-17,17.17,17.21,15.53,15.71,840739,17.17,17.21,15.53,15.71,840739,0.0,1.0
2021-12-20,15.93,16.54,15.53,16.535,736794,15.93,16.54,15.53,16.535,736794,0.0,1.0
2021-12-21,16.89,17.12,16.21,16.45,817803,16.89,17.12,16.21,16.45,817803,0.0,1.0
2021-12-22,16.92,16.99,16.35,16.6,506195,16.92,16.99,16.35,16.6,506195,0.0,1.0
2021-12-23,16.72,16.98,16.05,16.77,591899,16.72,16.98,16.05,16.77,591899,0.0,1.0
2021-12-27,16.25,16.67,16.21,16.33,829243,16.25,16.67,16.21,16.33,829243,0.0,1.0
2021-12-28,15.92,16.6,15.8,16.17,1879949,15.92,16.6,15.8,16.17,1879949,0.0,1.0
2021-12-29,14.79,15.95,14.74,15.81,1031319,14.79,15.95,14.74,15.81,1031319,0.0,1.0
2021-12-30,16.94,17.3812,14.75,14.88,1253458,16.94,17.3812,14.75,14.88,1253458,0.0,1.0
2021-12-31,16.21,17.225,16.18,16.48,452070,16.21,17.225,16.18,16.48,452070,0.0,1.0
2022-01-03,15.79,16.48,15.45,16.19,861289,15.79,16.48,15.45,16.19,861289,0.0,1.0
2022-01-04,14.75,15.88,14.29,15.64,837584,14.75,15.88,14.29,15.64,837584,0.0,1.0
2022-01-05,13.94,15.16,13.9,14.5,723170,13.94,15.16,13.9,14.5,723170,0.0,1.0
2022-01-06,14.41,15.08,13.67,14.2,777968,14.41,15.08,13.67,14.2,777968,0.0,1.0
2022-01-07,14.4,15.685,14.29,14.46,781454,14.4,15.685,14.29,14.46,781454,0.0,1.0
2022-01-10,14.48,14.7173,14.01,14.46,791622,14.48,14.7173,14.01,14.46,791622,0.0,1.0
2022-01-11,14.8,15.05,14.31,14.54,1226675,14.8,15.05,14.31,14.54,1226675,0.0,1.0
2022-01-12,15.36,16.1504,15.09,15.09,761718,15.36,16.1504,15.09,15.09,761718,0.0,1.0
2022-01-13,13.72,15.25,13.6,15.19,602743,13.72,15.25,13.6,15.19,602743,0.0,1.0
2022-01-14,13.42,14.2,13.1,13.75,606365,13.42,14.2,13.1,13.75,606365,0.0,1.0
2022-01-18,12.47,13.2,12.42,13.0,591194,12.47,13.2,12.42,13.0,591194,0.0,1.0
2022-01-19,12.16,12.69,11.9235,12.58,1204625,12.16,12.69,11.9235,12.58,1204625,0.0,1.0
2022-01-20,12.17,13.23,12.13,12.88,1142686,12.17,13.23,12.13,12.88,1142686,0.0,1.0
2022-01-21,11.61,12.2,11.51,12.06,814888,11.61,12.2,11.51,12.06,814888,0.0,1.0
2022-01-24,11.1,11.125,10.18,10.85,1921127,11.1,11.125,10.18,10.85,1921127,0.0,1.0
2022-01-25,10.37,10.94,10.04,10.88,1935374,10.37,10.94,10.04,10.88,1935374,0.0,1.0
2022-01-26,9.77,10.86,9.64,10.7,1749960,9.77,10.86,9.64,10.7,1749960,0.0,1.0
2022-01-27,9.29,10.0,9.2,9.75,1577445,9.29,10.0,9.2,9.75,1577445,0.0,1.0
2022-01-28,9.35,9.58,8.92,9.3,2479172,9.35,9.58,8.92,9.3,2479172,0.0,1.0
2022-01-31,11.43,11.48,9.63,9.63,1764743,11.43,11.48,9.63,9.63,1764743,0.0,1.0
2022-02-01,11.28,11.63,11.0,11.43,704538,11.28,11.63,11.0,11.43,704538,0.0,1.0
2022-02-02,10.6,11.49,10.43,11.49,726025,10.6,11.49,10.43,11.49,726025,0.0,1.0
2022-02-03,10.27,10.525,10.04,10.21,1361962,10.27,10.525,10.04,10.21,1361962,0.0,1.0
2022-02-04,10.57,10.66,10.03,10.37,845184,10.57,10.66,10.03,10.37,845184,0.0,1.0
2022-02-07,10.59,11.0,10.39,10.5,957482,10.59,11.0,10.39,10.5,957482,0.0,1.0
2022-02-08,10.84,10.89,10.2517,10.49,631472,10.84,10.89,10.2517,10.49,631472,0.0,1.0
2022-02-09,11.59,11.79,10.96,11.07,1045394,11.59,11.79,10.96,11.07,1045394,0.0,1.0
2022-02-10,11.45,12.04,11.172,11.23,1016842,11.45,12.04,11.172,11.23,1016842,0.0,1.0
2022-02-11,10.82,11.65,10.69,11.42,834990,10.82,11.65,10.69,11.42,834990,0.0,1.0
2022-02-14,10.74,11.18,10.5334,10.65,1314799,10.74,11.18,10.5334,10.65,1314799,0.0,1.0
2022-02-15,11.2,11.33,10.93,11.01,885539,11.2,11.33,10.93,11.01,885539,0.0,1.0
2022-02-16,11.07,11.23,10.87,11.11,915282,11.07,11.23,10.87,11.11,915282,0.0,1.0
2022-02-17,10.43,11.2,10.37,11.05,553502,10.43,11.2,10.37,11.05,553502,0.0,1.0
2022-02-18,8.94,9.85,8.69,9.78,2587056,8.94,9.85,8.69,9.78,2587056,0.0,1.0
2022-02-22,10.02,10.31,9.255,9.35,2167609,10.02,10.31,9.255,9.35,2167609,0.0,1.0
2022-02-23,10.76,11.2,9.86,10.24,2568661,10.76,11.2,9.86,10.24,2568661,0.0,1.0
2022-02-24,11.34,11.44,9.7323,9.82,2759295,11.34,11.44,9.7323,9.82,2759295,0.0,1.0
2022-02-25,11.25,11.4,10.58,11.18,1785127,11.25,11.4,10.58,11.18,1785127,0.0,1.0
2022-02-28,12.08,12.38,10.97,11.03,8195991,12.08,12.38,10.97,11.03,8195991,0.0,1.0
2022-03-01,11.74,12.5,11.51,12.27,1591248,11.74,12.5,11.51,12.27,1591248,0.0,1.0
2022-03-02,11.18,11.6799,10.92,11.54,1660337,11.18,11.6799,10.92,11.54,1660337,0.0,1.0
2022-03-03,11.09,11.43,10.81,11.26,2187844,11.09,11.43,10.81,11.26,2187844,0.0,1.0
2022-03-04,9.97,10.95,9.87,10.57,1014173,9.97,10.95,9.87,10.57,1014173,0.0,1.0
2022-03-07,9.61,10.37,9.6,9.95,1793406,9.61,10.37,9.6,9.95,1793406,0.0,1.0
2022-03-08,9.78,10.14,9.22,9.61,944918,9.78,10.14,9.22,9.61,944918,0.0,1.0
2022-03-09,11.13,11.16,10.13,10.13,1654517,11.13,11.16,10.13,10.13,1654517,0.0,1.0
2022-03-10,10.08,10.5,9.91,10.2,1098136,10.08,10.5,9.91,10.2,1098136,0.0,1.0
2022-03-11,8.26,10.49,8.22,10.2,2128169,8.26,10.49,8.22,10.2,2128169,0.0,1.0
2022-03-14,6.57,7.63,6.44,7.6,3400852,6.57,7.63,6.44,7.6,3400852,0.0,1.0
2022-03-15,7.07,7.26,6.3,6.3,2270835,7.07,7.26,6.3,6.3,2270835,0.0,1.0
2022-03-16,10.41,10.44,8.22,8.4,4378270,10.41,10.44,8.22,8.4,4378270,0.0,1.0
2022-03-17,9.8,10.26,9.67,9.81,1123133,9.8,10.26,9.67,9.81,1123133,0.0,1.0
2022-03-18,11.09,11.59,9.71,9.87,1290791,11.09,11.59,9.71,9.87,1290791,0.0,1.0
2022-03-21,10.72,11.26,10.54,10.76,822668,10.72,11.26,10.54,10.76,822668,0.0,1.0
2022-03-22,11.29,11.6836,10.88,11.09,1192196,11.29,11.6836,10.88,11.09,1192196,0.0,1.0
2022-03-23,11.57,12.1673,10.78,11.07,765936,11.57,12.1673,10.78,11.07,765936,0.0,1.0
2022-03-24,11.37,11.89,10.77,11.63,495127,11.37,11.89,10.77,11.63,495127,0.0,1.0
2022-03-25,10.37,11.03,10.27,10.94,397992,10.37,11.03,10.27,10.94,397992,0.0,1.0
2022-03-28,10.41,11.09,10.2,10.53,579895,10.41,11.09,10.2,10.53,579895,0.0,1.0
2022-03-29,11.05,11.56,10.84,10.84,1492724,11.05,11.56,10.84,10.84,1492724,0.0,1.0
2022-03-30,10.74,11.49,10.7,11.04,599119,10.74,11.49,10.7,11.04,599119,0.0,1.0
2022-03-31,9.94,10.64,9.89,10.62,556314,9.94,10.64,9.89,10.62,556314,0.0,1.0
2022-04-01,10.08,11.34,9.95,10.78,523613,10.08,11.34,9.95,10.78,523613,0.0,1.0
2022-04-04,11.11,11.13,10.355,10.51,635481,11.11,11.13,10.355,10.51,635481,0.0,1.0
2022-04-05,10.39,11.14,10.28,10.98,363194,10.39,11.14,10.28,10.98,363194,0.0,1.0
2022-04-06,9.61,10.12,9.485,10.12,479279,9.61,10.12,9.485,10.12,479279,0.0,1.0
2022-04-07,9.01,9.71,9.0,9.54,450772,9.01,9.71,9.0,9.54,450772,0.0,1.0
2022-04-08,8.92,9.23,8.86,9.12,386378,8.92,9.23,8.86,9.12,386378,0.0,1.0
2022-04-11,8.81,9.24,8.5,8.72,503587,8.81,9.24,8.5,8.72,503587,0.0,1.0
2022-04-12,8.24,9.12,8.182,8.99,532596,8.24,9.12,8.182,8.99,532596,0.0,1.0
2022-04-13,8.41,8.61,8.25,8.4,1198850,8.41,8.61,8.25,8.4,1198850,0.0,1.0
2022-04-14,7.85,8.56,7.84,8.46,514045,7.85,8.56,7.84,8.46,514045,0.0,1.0
2022-04-18,7.1,7.79,7.04,7.79,1085509,7.1,7.79,7.04,7.79,1085509,0.0,1.0
2022-04-19,7.2,7.38,6.93,7.02,901742,7.2,7.38,6.93,7.02,901742,0.0,1.0
2022-04-20,6.96,7.22,6.91,7.2,843173,6.96,7.22,6.91,7.2,843173,0.0,1.0
2022-04-21,6.85,7.18,6.78,6.98,1055500,6.85,7.18,6.78,6.98,1055500,0.0,1.0
2022-04-22,6.8,7.31,6.79,6.92,846323,6.8,7.31,6.79,6.92,846323,0.0,1.0
2022-04-25,6.92,7.05,6.57,6.58,1211304,6.92,7.05,6.57,6.58,1211304,0.0,1.0
2022-04-26,6.71,7.07,6.61,6.92,1973916,6.71,7.07,6.61,6.92,1973916,0.0,1.0
2022-04-27,6.8,7.13,6.78,6.86,731390,6.8,7.13,6.78,6.86,731390,0.0,1.0
2022-04-28,6.87,7.0,6.54,6.99,1021002,6.87,7.0,6.54,6.99,1021002,0.0,1.0
2022-04-29,7.37,7.879,7.33,7.45,1624307,7.37,7.879,7.33,7.45,1624307,0.0,1.0
2022-05-02,7.21,7.47,7.0,7.2,744860,7.21,7.47,7.0,7.2,744860,0.0,1.0
2022-05-03,7.64,8.22,7.58,7.87,1026915,7.64,8.22,7.58,7.87,1026915,0.0,1.0
2022-05-04,7.61,7.64,7.0,7.5,914840,7.61,7.64,7.0,7.5,914840,0.0,1.0
2022-05-05,7.1,7.38,6.93,7.29,636391,7.1,7.38,6.93,7.29,636391,0.0,1.0
2022-05-06,6.67,7.02,6.63,7.02,986004,6.67,7.02,6.63,7.02,986004,0.0,1.0
2022-05-09,6.24,6.64,6.07,6.6,1029358,6.24,6.64,6.07,6.6,1029358,0.0,1.0
2022-05-10,6.2,6.8525,6.12,6.54,1462783,6.2,6.8525,6.12,6.54,1462783,0.0,1.0
2022-05-11,5.9,6.44,5.88,6.25,924889,5.9,6.44,5.88,6.25,924889,0.0,1.0
2022-05-12,5.95,6.16,5.62,5.78,806711,5.95,6.16,5.62,5.78,806711,0.0,1.0
2022-05-13,6.61,6.71,6.14,6.14,1361612,6.61,6.71,6.14,6.14,1361612,0.0,1.0
2022-05-16,6.7,7.19,6.52,6.76,899170,6.7,7.19,6.52,6.76,899170,0.0,1.0
2022-05-17,7.16,7.28,6.72,7.12,1081231,7.16,7.28,6.72,7.12,1081231,0.0,1.0
2022-05-18,6.73,7.08,6.65,6.89,492742,6.73,7.08,6.65,6.89,492742,0.0,1.0
2022-05-19,6.99,7.17,6.71,6.71,713224,6.99,7.17,6.71,6.71,713224,0.0,1.0
2022-05-20,6.99,7.28,6.78,7.19,705281,6.99,7.28,6.78,7.19,705281,0.0,1.0
2022-05-23,6.7,6.935,6.55,6.935,530108,6.7,6.935,6.55,6.935,530108,0.0,1.0
2022-05-24,5.38,6.21,5.31,6.21,1452344,5.38,6.21,5.31,6.21,1452344,0.0,1.0
2022-05-25,5.57,5.68,5.32,5.47,668655,5.57,5.68,5.32,5.47,668655,0.0,1.0
2022-05-26,5.82,5.95,5.33,5.6,1003326,5.82,5.95,5.33,5.6,1003326,0.0,1.0
2022-05-27,5.76,5.83,5.61,5.78,809984,5.76,5.83,5.61,5.78,809984,0.0,1.0
2022-05-31,6.09,6.18,5.85,6.1,1816384,6.09,6.18,5.85,6.1,1816384,0.0,1.0
2022-06-01,5.89,6.47,5.81,6.11,516412,5.89,6.47,5.81,6.11,516412,0.0,1.0
2022-06-02,6.26,6.34,5.78,5.87,764843,6.26,6.34,5.78,5.87,764843,0.0,1.0
2022-06-03,5.89,6.12,5.84,6.12,456974,5.89,6.12,5.84,6.12,456974,0.0,1.0
2022-06-06,6.65,7.12,6.185,6.24,1456645,6.65,7.12,6.185,6.24,1456645,0.0,1.0
2022-06-07,7.03,7.17,6.43,6.48,1113735,7.03,7.17,6.43,6.48,1113735,0.0,1.0
2022-06-08,7.55,7.55,6.73,7.01,1984658,7.55,7.55,6.73,7.01,1984658,0.0,1.0
2022-06-09,6.93,7.31,6.77,7.13,848806,6.93,7.31,6.77,7.13,848806,0.0,1.0
2022-06-10,6.59,7.05,6.5,6.99,1355422,6.59,7.05,6.5,6.99,1355422,0.0,1.0
2022-06-13,5.88,6.37,5.8,6.3,531114,5.88,6.37,5.8,6.3,531114,0.0,1.0
2022-06-14,6.68,6.75,6.07,6.07,622597,6.68,6.75,6.07,6.07,622597,0.0,1.0
2022-06-15,6.53,6.79,6.44,6.73,829532,6.53,6.79,6.44,6.73,829532,0.0,1.0
2022-06-16,6.3,6.5,5.96,6.08,440930,6.3,6.5,5.96,6.08,440930,0.0,1.0
2022-06-17,6.55,6.69,6.3,6.62,448715,6.55,6.69,6.3,6.62,448715,0.0,1.0
2022-06-21,6.97,7.06,6.65,6.75,434040,6.97,7.06,6.65,6.75,434040,0.0,1.0
2022-06-22,6.63,6.91,6.6,6.67,303541,6.63,6.91,6.6,6.67,303541,0.0,1.0
2022-06-23,6.68,7.0,6.56,6.76,391262,6.68,7.0,6.56,6.76,391262,0.0,1.0
2022-06-24,7.28,7.47,6.75,6.93,648157,7.28,7.47,6.75,6.93,648157,0.0,1.0
2022-06-27,7.31,7.45,7.04,7.42,767729,7.31,7.45,7.04,7.42,767729,0.0,1.0
2022-06-28,7.13,7.5999,6.93,7.38,809318,7.13,7.5999,6.93,7.38,809318,0.0,1.0
2022-06-29,6.72,6.98,6.48,6.98,730543,6.72,6.98,6.48,6.98,730543,0.0,1.0
2022-06-30,6.57,6.83,6.15,6.57,1103031,6.57,6.83,6.15,6.57,1103031,0.0,1.0
2022-07-01,6.53,7.03,6.4,6.49,424279,6.53,7.03,6.4,6.49,424279,0.0,1.0
2022-07-05,6.47,6.85,6.24,6.24,877133,6.47,6.85,6.24,6.24,877133,0.0,1.0
2022-07-06,6.32,6.58,6.19,6.52,360486,6.32,6.58,6.19,6.52,360486,0.0,1.0
2022-07-07,6.56,6.66,6.29,6.46,508492,6.56,6.66,6.29,6.46,508492,0.0,1.0
2022-07-08,6.23,6.67,6.205,6.36,438998,6.23,6.67,6.205,6.36,438998,0.0,1.0
2022-07-11,5.97,6.165,5.76,6.08,380322,5.97,6.165,5.76,6.08,380322,0.0,1.0
2022-07-12,5.9,6.27,5.66,6.01,600378,5.9,6.27,5.66,6.01,600378,0.0,1.0
2022-07-13,5.62,5.9,5.42,5.72,522320,5.62,5.9,5.42,5.72,522320,0.0,1.0
2022-07-14,4.96,5.5502,4.93,5.55,624664,4.96,5.5502,4.93,5.55,624664,0.0,1.0
2022-07-15,5.09,5.15,4.81,5.0,306959,5.09,5.15,4.81,5.0,306959,0.0,1.0
2022-07-18,5.12,5.38,5.1,5.22,470604,5.12,5.38,5.1,5.22,470604,0.0,1.0
2022-07-19,5.31,5.42,5.08,5.16,243627,5.31,5.42,5.08,5.16,243627,0.0,1.0
2022-07-20,5.3,5.47,5.15,5.31,455186,5.3,5.47,5.15,5.31,455186,0.0,1.0
2022-07-21,5.36,5.49,5.2,5.32,441269,5.36,5.49,5.2,5.32,441269,0.0,1.0
2022-07-22,5.12,5.39,4.995,5.3,414146,5.12,5.39,4.995,5.3,414146,0.0,1.0
2022-07-25,5.19,5.25,5.01,5.16,249868,5.19,5.25,5.01,5.16,249868,0.0,1.0
2022-07-26,5.04,5.3,4.92,5.3,232624,5.04,5.3,4.92,5.3,232624,0.0,1.0
2022-07-27,5.19,5.22,4.9572,5.12,256172,5.19,5.22,4.9572,5.12,256172,0.0,1.0
2022-07-28,5.0,5.2,4.83,5.14,403554,5.0,5.2,4.83,5.14,403554,0.0,1.0
2022-07-29,4.91,4.97,4.72,4.8,708156,4.91,4.97,4.72,4.8,708156,0.0,1.0
2022-08-01,4.76,4.89,4.65,4.89,475426,4.76,4.89,4.65,4.89,475426,0.0,1.0
2022-08-02,5.1,5.16,4.6472,4.66,566998,5.1,5.16,4.6472,4.66,566998,0.0,1.0
2022-08-03,5.37,5.44,5.0,5.0,263560,5.37,5.44,5.0,5.0,263560,0.0,1.0
2022-08-04,5.34,5.57,5.2701,5.51,270685,5.34,5.57,5.2701,5.51,270685,0.0,1.0
2022-08-05,5.2,5.28,5.01,5.19,314063,5.2,5.28,5.01,5.19,314063,0.0,1.0
2022-08-08,5.07,5.23,5.02,5.18,256766,5.07,5.23,5.02,5.18,256766,0.0,1.0
2022-08-09,4.88,5.05,4.85,5.05,201758,4.88,5.05,4.85,5.05,201758,0.0,1.0
2022-08-10,5.03,5.08,4.76,4.85,416745,5.03,5.08,4.76,4.85,416745,0.0,1.0
2022-08-11,5.12,5.56,5.06,5.09,680672,5.12,5.56,5.06,5.09,680672,0.0,1.0
2022-08-12,4.73,5.03,4.67,5.03,1187007,4.73,5.03,4.67,5.03,1187007,0.0,1.0
2022-08-15,4.73,4.7892,4.6,4.72,982460,4.73,4.7892,4.6,4.72,982460,0.0,1.0
2022-08-16,4.5,4.83,4.36,4.81,1392937,4.5,4.83,4.36,4.81,1392937,0.0,1.0
2022-08-17,4.34,4.58,4.27,4.48,881199,4.34,4.58,4.27,4.48,881199,0.0,1.0
2022-08-18,4.47,4.49,4.18,4.29,878674,4.47,4.49,4.18,4.29,878674,0.0,1.0
2022-08-19,4.2,4.45,4.18,4.45,2966997,4.2,4.45,4.18,4.45,2966997,0.0,1.0
2022-08-22,4.05,4.265,3.98,4.21,1062163,4.05,4.265,3.98,4.21,1062163,0.0,1.0
2022-08-23,3.86,4.08,3.85,4.05,1007204,3.86,4.08,3.85,4.05,1007204,0.0,1.0
2022-08-24,4.05,4.11,3.8,3.81,1186380,4.05,4.11,3.8,3.81,1186380,0.0,1.0
2022-08-25,4.55,4.61,4.11,4.18,1035709,4.55,4.61,4.11,4.18,1035709,0.0,1.0
2022-08-26,4.44,5.3,4.31,5.02,1740552,4.44,5.3,4.31,5.02,1740552,0.0,1.0
2022-08-29,4.14,4.53,4.14,4.39,454712,4.14,4.53,4.14,4.39,454712,0.0,1.0
2022-08-30,4.1,4.22,4.04,4.16,1233148,4.1,4.22,4.04,4.16,1233148,0.0,1.0
2022-08-31,4.14,4.23,4.04,4.23,1270673,4.14,4.23,4.04,4.23,1270673,0.0,1.0
2022-09-01,4.2,4.2,4.05,4.08,403930,4.2,4.2,4.05,4.08,403930,0.0,1.0
2022-09-02,3.86,4.1137,3.85,4.09,933129,3.86,4.1137,3.85,4.09,933129,0.0,1.0
2022-09-06,3.8,3.88,3.71,3.8,632724,3.8,3.88,3.71,3.8,632724,0.0,1.0
2022-09-07,4.0,4.05,3.9,3.95,1144457,4.0,4.05,3.9,3.95,1144457,0.0,1.0
2022-09-08,4.15,4.17,3.94,3.97,683008,4.15,4.17,3.94,3.97,683008,0.0,1.0
2022-09-09,4.51,4.55,4.29,4.34,632067,4.51,4.55,4.29,4.34,632067,0.0,1.0
2022-09-12,4.65,4.66,4.31,4.55,674171,4.65,4.66,4.31,4.55,674171,0.0,1.0
2022-09-13,4.32,4.49,4.31,4.38,201181,4.32,4.49,4.31,4.38,201181,0.0,1.0
2022-09-14,4.27,4.38,4.22,4.38,959566,4.27,4.38,4.22,4.38,959566,0.0,1.0
2022-09-15,4.15,4.35,4.15,4.23,551237,4.15,4.35,4.15,4.23,551237,0.0,1.0
2022-09-16,4.01,4.18,3.97,4.14,556830,4.01,4.18,3.97,4.14,556830,0.0,1.0
2022-09-19,4.08,4.12,3.95,3.95,287122,4.08,4.12,3.95,3.95,287122,0.0,1.0
2022-09-20,4.09,4.2401,3.99,4.03,397204,4.09,4.2401,3.99,4.03,397204,0.0,1.0
2022-09-21,3.98,4.08,3.945,4.05,344696,3.98,4.08,3.945,4.05,344696,0.0,1.0
2022-09-22,3.93,4.03,3.93,3.98,448981,3.93,4.03,3.93,3.98,448981,0.0,1.0
2022-09-23,4.05,4.05,3.9,3.91,387119,4.05,4.05,3.9,3.91,387119,0.0,1.0
2022-09-26,3.95,4.2,3.95,4.04,297008,3.95,4.2,3.95,4.04,297008,0.0,1.0
2022-09-27,4.01,4.14,3.915,4.07,316710,4.01,4.14,3.915,4.07,316710,0.0,1.0
2022-09-28,4.0,4.045,3.91,3.94,342325,4.0,4.045,3.91,3.94,342325,0.0,1.0
2022-09-29,3.81,3.96,3.75,3.93,960029,3.81,3.96,3.75,3.93,960029,0.0,1.0
2022-09-30,3.63,3.8,3.605,3.78,359687,3.63,3.8,3.605,3.78,359687,0.0,1.0
2022-10-03,3.98,4.04,3.62,3.62,406297,3.98,4.04,3.62,3.62,406297,0.0,1.0
2022-10-04,4.22,4.265,3.97,4.1,484553,4.22,4.265,3.97,4.1,484553,0.0,1.0
2022-10-05,3.9,4.21,3.89,4.2,566712,3.9,4.21,3.89,4.2,566712,0.0,1.0
2022-10-06,3.66,3.89,3.66,3.85,503534,3.66,3.89,3.66,3.85,503534,0.0,1.0
2022-10-07,3.41,3.58,3.405,3.57,1146841,3.41,3.58,3.405,3.57,1146841,0.0,1.0
2022-10-10,2.96,3.36,2.96,3.36,959142,2.96,3.36,2.96,3.36,959142,0.0,1.0
2022-10-11,2.97,3.08,2.8573,2.93,847385,2.97,3.08,2.8573,2.93,847385,0.0,1.0
2022-10-12,2.97,3.065,2.89,2.97,491829,2.97,3.065,2.89,2.97,491829,0.0,1.0
2022-10-13,2.95,3.08,2.75,2.83,1045776,2.95,3.08,2.75,2.83,1045776,0.0,1.0
2022-10-14,2.82,3.05,2.805,2.97,927657,2.82,3.05,2.805,2.97,927657,0.0,1.0
2022-10-17,3.23,3.36,2.985,2.99,919986,3.23,3.36,2.985,2.99,919986,0.0,1.0
2022-10-18,3.35,3.45,3.29,3.38,565546,3.35,3.45,3.29,3.38,565546,0.0,1.0
2022-10-19,3.12,3.42,3.06,3.1,1196045,3.12,3.42,3.06,3.1,1196045,0.0,1.0
2022-10-20,3.14,3.35,3.14,3.16,491946,3.14,3.35,3.14,3.16,491946,0.0,1.0
2022-10-21,3.16,3.2,3.05,3.07,504651,3.16,3.2,3.05,3.07,504651,0.0,1.0
2022-10-24,2.57,2.8,2.53,2.7,2012099,2.57,2.8,2.53,2.7,2012099,0.0,1.0
2022-10-25,2.79,2.89,2.615,2.62,933680,2.79,2.89,2.615,2.62,933680,0.0,1.0
2022-10-26,2.95,3.085,2.69,2.8,866506,2.95,3.085,2.69,2.8,866506,0.0,1.0
2022-10-27,2.97,3.17,2.82,2.82,582366,2.97,3.17,2.82,2.82,582366,0.0,1.0
2022-10-28,2.7,2.97,2.67,2.87,915439,2.7,2.97,2.67,2.87,915439,0.0,1.0
2022-10-31,2.79,2.97,2.705,2.78,957683,2.79,2.97,2.705,2.78,957683,0.0,1.0
2022-11-01,2.94,3.22,2.93,3.08,896399,2.94,3.22,2.93,3.08,896399,0.0,1.0
2022-11-02,2.88,3.04,2.85,3.04,836899,2.88,3.04,2.85,3.04,836899,0.0,1.0
2022-11-03,2.97,3.13,2.75,2.75,710777,2.97,3.13,2.75,2.75,710777,0.0,1.0
2022-11-04,3.07,3.27,2.98,3.27,671795,3.07,3.27,2.98,3.27,671795,0.0,1.0
2022-11-07,3.18,3.2886,3.11,3.13,579475,3.18,3.2886,3.11,3.13,579475,0.0,1.0
2022-11-08,2.89,3.12,2.87,3.12,296966,2.89,3.12,2.87,3.12,296966,0.0,1.0
2022-11-09,2.78,2.98,2.76,2.78,561893,2.78,2.98,2.76,2.78,561893,0.0,1.0
2022-11-10,3.04,3.0888,2.91,2.97,537658,3.04,3.0888,2.91,2.97,537658,0.0,1.0
2022-11-11,3.67,3.715,3.12,3.12,997300,3.67,3.715,3.12,3.12,997300,0.0,1.0
2022-11-14,3.5,3.6875,3.43,3.6,799575,3.5,3.6875,3.43,3.6,799575,0.0,1.0
2022-11-15,3.77,4.2,3.77,3.83,1479238,3.77,4.2,3.77,3.83,1479238,0.0,1.0
2022-11-16,3.31,3.785,3.3,3.7,511548,3.31,3.785,3.3,3.7,511548,0.0,1.0
2022-11-17,3.49,3.6,3.21,3.25,736581,3.49,3.6,3.21,3.25,736581,0.0,1.0
2022-11-18,3.26,3.5238,3.1,3.42,575214,3.26,3.5238,3.1,3.42,575214,0.0,1.0
2022-11-21,3.35,3.45,3.23,3.23,518977,3.35,3.45,3.23,3.23,518977,0.0,1.0
2022-11-22,2.68,3.13,2.5,3.11,2285650,2.68,3.13,2.5,3.11,2285650,0.0,1.0
2022-11-23,2.87,2.92,2.69,2.72,1016258,2.87,2.92,2.69,2.72,1016258,0.0,1.0
2022-11-25,2.62,2.84,2.62,2.8,403917,2.62,2.84,2.62,2.8,403917,0.0,1.0
2022-11-28,2.5,2.7,2.495,2.61,1305876,2.5,2.7,2.495,2.61,1305876,0.0,1.0
2022-11-29,2.65,2.96,2.63,2.65,1378199,2.65,2.96,2.63,2.65,1378199,0.0,1.0
2022-11-30,3.14,3.27,2.77,2.781,2313911,3.14,3.27,2.77,2.781,2313911,0.0,1.0
2022-12-01,2.94,3.185,2.94,3.0,840574,2.94,3.185,2.94,3.0,840574,0.0,1.0
2022-12-02,3.15,3.32,2.81,2.85,1341954,3.15,3.32,2.81,2.85,1341954,0.0,1.0
2022-12-05,3.06,3.49,3.04,3.18,1379274,3.06,3.49,3.04,3.18,1379274,0.0,1.0
2022-12-06,3.21,3.28,3.02,3.1,689303,3.21,3.28,3.02,3.1,689303,0.0,1.0
2022-12-07,3.09,3.145,2.93,3.07,841876,3.09,3.145,2.93,3.07,841876,0.0,1.0
2022-12-08,3.24,3.83,3.2,3.28,3250520,3.24,3.83,3.2,3.28,3250520,0.0,1.0
2022-12-09,3.84,3.85,3.23,3.43,7078231,3.84,3.85,3.23,3.43,7078231,0.0,1.0
2022-12-12,3.51,3.76,3.33,3.76,1162906,3.51,3.76,3.33,3.76,1162906,0.0,1.0
2022-12-13,3.72,3.88,3.61,3.78,867654,3.72,3.88,3.61,3.78,867654,0.0,1.0
2022-12-14,3.87,4.03,3.64,3.69,757493,3.87,4.03,3.64,3.69,757493,0.0,1.0
2022-12-15,3.75,4.1,3.75,4.05,1149168,3.75,4.1,3.75,4.05,1149168,0.0,1.0
2022-12-16,4.02,4.1,3.78,3.82,1030153,4.02,4.1,3.78,3.82,1030153,0.0,1.0
2022-12-19,3.67,4.01,3.6,4.0,763415,3.67,4.01,3.6,4.0,763415,0.0,1.0
2022-12-20,3.74,3.82,3.56,3.56,431524,3.74,3.82,3.56,3.56,431524,0.0,1.0
2022-12-21,4.12,4.22,3.635,3.73,1106108,4.12,4.22,3.635,3.73,1106108,0.0,1.0
2022-12-22,3.97,4.2,3.94,4.2,493033,3.97,4.2,3.94,4.2,493033,0.0,1.0
2022-12-23,4.02,4.08,3.94,3.95,347868,4.02,4.08,3.94,3.95,347868,0.0,1.0
2022-12-27,3.9,4.03,3.75,4.03,521658,3.9,4.03,3.75,4.03,521658,0.0,1.0
2022-12-28,3.93,4.02,3.82,3.83,408757,3.93,4.02,3.82,3.83,408757,0.0,1.0
2022-12-29,4.09,4.1,3.7,3.85,508595,4.09,4.1,3.7,3.85,508595,0.0,1.0
2022-12-30,3.91,4.2,3.91,3.91,478742,3.91,4.2,3.91,3.91,478742,0.0,1.0
2023-01-03,4.0,4.37,3.95,4.08,767428,4.0,4.37,3.95,4.08,767428,0.0,1.0
2023-01-04,4.5,4.53,4.09,4.23,685676,4.5,4.53,4.09,4.23,685676,0.0,1.0
2023-01-05,4.53,4.66,4.25,4.42,657795,4.53,4.66,4.25,4.42,657795,0.0,1.0
2023-01-06,4.49,4.68,4.36,4.52,547649,4.49,4.68,4.36,4.52,547649,0.0,1.0
2023-01-09,4.43,4.67,4.41,4.61,515250,4.43,4.67,4.41,4.61,515250,0.0,1.0
2023-01-10,4.58,4.67,4.47,4.52,995034,4.58,4.67,4.47,4.52,995034,0.0,1.0
2023-01-11,4.36,4.645,4.24,4.6,540777,4.36,4.645,4.24,4.6,540777,0.0,1.0
2023-01-12,4.43,4.51,4.255,4.3,345524,4.43,4.51,4.255,4.3,345524,0.0,1.0
2023-01-13,4.79,4.82,4.395,4.46,606467,4.79,4.82,4.395,4.46,606467,0.0,1.0
2023-01-17,4.31,4.7599,4.31,4.62,601372,4.31,4.7599,4.31,4.62,601372,0.0,1.0
2023-01-18,4.09,4.5701,4.05,4.37,524364,4.09,4.5701,4.05,4.37,524364,0.0,1.0
2023-01-19,3.83,4.14,3.75,4.1,1123140,3.83,4.14,3.75,4.1,1123140,0.0,1.0
2023-01-20,4.17,4.21,3.935,3.99,594561,4.17,4.21,3.935,3.99,594561,0.0,1.0
2023-01-23,4.58,4.58,4.2,4.2,585039,4.58,4.58,4.2,4.2,585039,0.0,1.0
2023-01-24,4.33,4.57,4.33,4.5,364459,4.33,4.57,4.33,4.5,364459,0.0,1.0
2023-01-25,4.19,4.4,4.16,4.23,277568,4.19,4.4,4.16,4.23,277568,0.0,1.0
2023-01-26,4.16,4.5,4.08,4.33,496644,4.16,4.5,4.08,4.33,496644,0.0,1.0
2023-01-27,4.12,4.32,3.99,4.14,460360,4.12,4.32,3.99,4.14,460360,0.0,1.0
2023-01-30,3.97,4.07,3.92,4.0,479293,3.97,4.07,3.92,4.0,479293,0.0,1.0
2023-01-31,3.89,4.1,3.89,3.92,821046,3.89,4.1,3.89,3.92,821046,0.0,1.0
2023-02-01,4.26,4.325,3.965,3.99,748492,4.26,4.325,3.965,3.99,748492,0.0,1.0
2023-02-02,4.16,4.39,4.145,4.26,674504,4.16,4.39,4.145,4.26,674504,0.0,1.0
2023-02-03,4.02,4.37,3.97,4.12,678647,4.02,4.37,3.97,4.12,678647,0.0,1.0
2023-02-06,3.99,4.07,3.88,3.95,345903,3.99,4.07,3.88,3.95,345903,0.0,1.0
2023-02-07,4.24,4.32,3.98,4.06,450496,4.24,4.32,3.98,4.06,450496,0.0,1.0
2023-02-08,4.41,4.58,4.22,4.5,1285704,4.41,4.58,4.22,4.5,1285704,0.0,1.0
2023-02-09,4.54,4.85,4.43,4.45,1244725,4.54,4.85,4.43,4.45,1244725,0.0,1.0
2023-02-10,4.0,4.5,3.96,4.37,923616,4.0,4.5,3.96,4.37,923616,0.0,1.0
2023-02-13,4.0,4.1198,3.97,4.04,719552,4.0,4.1198,3.97,4.04,719552,0.0,1.0
2023-02-14,3.88,4.15,3.86,4.02,643461,3.88,4.15,3.86,4.02,643461,0.0,1.0
2023-02-15,4.05,4.07,3.87,3.88,500912,4.05,4.07,3.87,3.88,500912,0.0,1.0
2023-02-16,3.95,4.05,3.92,3.95,336127,3.95,4.05,3.92,3.95,336127,0.0,1.0
2023-02-17,4.01,4.03,3.85,3.9,383410,4.01,4.03,3.85,3.9,383410,0.0,1.0
2023-02-21,3.91,4.01,3.85,3.91,396940,3.91,4.01,3.85,3.91,396940,0.0,1.0
2023-02-22,3.93,4.08,3.87,3.9,431027,3.93,4.08,3.87,3.9,431027,0.0,1.0
2023-02-23,3.83,4.011,3.83,3.96,361994,3.83,4.011,3.83,3.96,361994,0.0,1.0
2023-02-24,3.78,3.92,3.71,3.79,611369,3.78,3.92,3.71,3.79,611369,0.0,1.0
2023-02-27,3.84,3.975,3.83,3.88,376573,3.84,3.975,3.83,3.88,376573,0.0,1.0
2023-02-28,3.06,3.81,2.98,3.77,1691961,3.06,3.81,2.98,3.77,1691961,0.0,1.0
2023-03-01,2.98,3.34,2.85,3.19,1081992,2.98,3.34,2.85,3.19,1081992,0.0,1.0
2023-03-02,3.22,3.3,2.85,2.89,1041450,3.22,3.3,2.85,2.89,1041450,0.0,1.0
2023-03-03,3.39,3.49,3.1934,3.2,503943,3.39,3.49,3.1934,3.2,503943,0.0,1.0
2023-03-06,3.35,3.53,3.16,3.31,405052,3.35,3.53,3.16,3.31,405052,0.0,1.0
2023-03-07,3.38,3.515,3.27,3.32,408560,3.38,3.515,3.27,3.32,408560,0.0,1.0
2023-03-08,3.25,3.48,3.21,3.3,702552,3.25,3.48,3.21,3.3,702552,0.0,1.0
2023-03-09,3.14,3.36,3.11,3.17,437083,3.14,3.36,3.11,3.17,437083,0.0,1.0
2023-03-10,2.95,3.13,2.84,3.08,878135,2.95,3.13,2.84,3.08,878135,0.0,1.0
2023-03-13,3.15,3.2301,2.95,2.95,396910,3.15,3.2301,2.95,2.95,396910,0.0,1.0
2023-03-14,3.13,3.25,3.0577,3.11,377315,3.13,3.25,3.0577,3.11,377315,0.0,1.0
2023-03-15,3.14,3.16,2.94,3.03,705662,3.14,3.16,2.94,3.03,705662,0.0,1.0
2023-03-16,3.32,3.39,3.01,3.01,534294,3.32,3.39,3.01,3.01,534294,0.0,1.0
2023-03-17,3.22,3.43,3.22,3.3,322188,3.22,3.43,3.22,3.3,322188,0.0,1.0
2023-03-20,3.15,3.305,3.135,3.25,317086,3.15,3.305,3.135,3.25,317086,0.0,1.0
2023-03-21,3.34,3.46,3.2,3.21,624701,3.34,3.46,3.2,3.21,624701,0.0,1.0
2023-03-22,3.19,3.38,3.18,3.35,464911,3.19,3.38,3.18,3.35,464911,0.0,1.0
2023-03-23,3.43,3.69,3.35,3.39,752151,3.43,3.69,3.35,3.39,752151,0.0,1.0
2023-03-24,3.43,3.56,3.3704,3.39,535399,3.43,3.56,3.3704,3.39,535399,0.0,1.0
2023-03-27,3.48,3.525,3.365,3.37,289547,3.48,3.525,3.365,3.37,289547,0.0,1.0
2023-03-28,3.3,3.58,3.27,3.53,443771,3.3,3.58,3.27,3.53,443771,0.0,1.0
2023-03-29,3.51,3.54,3.3,3.33,369836,3.51,3.54,3.3,3.33,369836,0.0,1.0
2023-03-30,3.55,3.655,3.37,3.37,422137,3.55,3.655,3.37,3.37,422137,0.0,1.0
2023-03-31,3.62,3.735,3.4743,3.49,668934,3.62,3.735,3.4743,3.49,668934,0.0,1.0
2023-04-03,3.69,3.83,3.56,3.69,782174,3.69,3.83,3.56,3.69,782174,0.0,1.0
2023-04-04,4.02,4.22,3.64,3.65,1857755,4.02,4.22,3.64,3.65,1857755,0.0,1.0
2023-04-05,3.83,4.11,3.78,3.95,762543,3.83,4.11,3.78,3.95,762543,0.0,1.0
2023-04-06,3.64,4.01,3.625,3.87,675382,3.64,4.01,3.625,3.87,675382,0.0,1.0
2023-04-10,3.5,3.68,3.445,3.68,381420,3.5,3.68,3.445,3.68,381420,0.0,1.0
2023-04-11,3.6,3.73,3.49,3.5,408006,3.6,3.73,3.49,3.5,408006,0.0,1.0
2023-04-12,3.45,3.62,3.4,3.6,422556,3.45,3.62,3.4,3.6,422556,0.0,1.0
2023-04-13,3.5,3.615,3.395,3.52,1310501,3.5,3.615,3.395,3.52,1310501,0.0,1.0
2023-04-14,3.54,3.605,3.425,3.46,332421,3.54,3.605,3.425,3.46,332421,0.0,1.0
2023-04-17,3.66,3.715,3.56,3.62,315273,3.66,3.715,3.56,3.62,315273,0.0,1.0
2023-04-18,3.54,3.76,3.54,3.68,251156,3.54,3.76,3.54,3.68,251156,0.0,1.0
2023-04-19,3.52,3.54,3.41,3.41,242984,3.52,3.54,3.41,3.41,242984,0.0,1.0
2023-04-20,3.46,3.62,3.45,3.45,279882,3.46,3.62,3.45,3.45,279882,0.0,1.0
2023-04-21,3.39,3.51,3.38,3.38,282742,3.39,3.51,3.38,3.38,282742,0.0,1.0
2023-04-24,3.33,3.475,3.31,3.36,273513,3.33,3.475,3.31,3.36,273513,0.0,1.0
2023-04-25,3.16,3.335,3.12,3.26,409121,3.16,3.335,3.12,3.26,409121,0.0,1.0
2023-04-26,3.19,3.34,3.16,3.17,356899,3.19,3.34,3.16,3.17,356899,0.0,1.0
2023-04-27,3.34,3.38,3.23,3.25,310082,3.34,3.38,3.23,3.25,310082,0.0,1.0
2023-04-28,3.35,3.51,3.32,3.32,374174,3.35,3.51,3.32,3.32,374174,0.0,1.0
2023-05-01,3.46,3.525,3.33,3.37,327945,3.46,3.525,3.33,3.37,327945,0.0,1.0
2023-05-02,3.21,3.39,3.11,3.39,389045,3.21,3.39,3.11,3.39,389045,0.0,1.0
2023-05-03,3.1,3.235,3.07,3.19,888706,3.1,3.235,3.07,3.19,888706,0.0,1.0
2023-05-04,3.13,3.35,3.11,3.12,362682,3.13,3.35,3.11,3.12,362682,0.0,1.0
2023-05-05,3.36,3.505,3.12,3.15,570641,3.36,3.505,3.12,3.15,570641,0.0,1.0
2023-05-08,3.39,3.52,3.2867,3.35,405516,3.39,3.52,3.2867,3.35,405516,0.0,1.0
2023-05-09,3.44,3.48,3.29,3.34,231672,3.44,3.48,3.29,3.34,231672,0.0,1.0
2023-05-10,3.12,3.52,3.1,3.37,548839,3.12,3.52,3.1,3.37,548839,0.0,1.0
2023-05-11,2.93,3.25,2.87,3.12,934190,2.93,3.25,2.87,3.12,934190,0.0,1.0
2023-05-12,2.85,2.91,2.78,2.89,588275,2.85,2.91,2.78,2.89,588275,0.0,1.0
2023-05-15,3.04,3.11,2.85,2.87,1012554,3.04,3.11,2.85,2.87,1012554,0.0,1.0
2023-05-16,2.96,3.15,2.82,2.93,370246,2.96,3.15,2.82,2.93,370246,0.0,1.0
2023-05-17,3.09,3.11,2.93,2.94,657628,3.09,3.11,2.93,2.94,657628,0.0,1.0
2023-05-18,3.04,3.15,3.0,3.05,309027,3.04,3.15,3.0,3.05,309027,0.0,1.0
2023-05-19,3.02,3.08,2.9875,3.03,285743,3.02,3.08,2.9875,3.03,285743,0.0,1.0
2023-05-22,3.05,3.15,2.91,2.91,460237,3.05,3.15,2.91,2.91,460237,0.0,1.0
2023-05-23,3.07,3.155,2.98,2.98,302726,3.07,3.155,2.98,2.98,302726,0.0,1.0
2023-05-24,2.95,3.12,2.94,3.02,515387,2.95,3.12,2.94,3.02,515387,0.0,1.0
2023-05-25,2.84,2.98,2.83,2.94,331966,2.84,2.98,2.83,2.94,331966,0.0,1.0
2023-05-26,2.88,2.96,2.86,2.86,419832,2.88,2.96,2.86,2.86,419832,0.0,1.0
2023-05-30,2.86,3.0098,2.86,2.945,789169,2.86,3.0098,2.86,2.945,789169,0.0,1.0
2023-05-31,2.74,2.79,2.38,2.66,1129940,2.74,2.79,2.38,2.66,1129940,0.0,1.0
2023-06-01,3.025,3.0891,2.72,2.72,447846,3.025,3.0891,2.72,2.72,447846,0.0,1.0
2023-06-02,2.99,3.17,2.97,3.06,450836,2.99,3.17,2.97,3.06,450836,0.0,1.0
2023-06-05,2.98,3.05,2.955,3.04,346157,2.98,3.05,2.955,3.04,346157,0.0,1.0
2023-06-06,3.06,3.17,2.94,3.01,695192,3.06,3.17,2.94,3.01,695192,0.0,1.0
2023-06-07,3.0,3.171,3.0,3.06,250380,3.0,3.171,3.0,3.06,250380,0.0,1.0
2023-06-08,3.03,3.08,2.98,3.0,282274,3.03,3.08,2.98,3.0,282274,0.0,1.0
2023-06-09,3.01,3.149,3.01,3.02,224631,3.01,3.149,3.01,3.02,224631,0.0,1.0
2023-06-12,3.06,3.17,3.01,3.01,355882,3.06,3.17,3.01,3.01,355882,0.0,1.0
2023-06-13,3.37,3.395,3.1132,3.14,919018,3.37,3.395,3.1132,3.14,919018,0.0,1.0
2023-06-14,3.39,3.49,3.34,3.34,410966,3.39,3.49,3.34,3.34,410966,0.0,1.0
2023-06-15,3.44,3.5,3.34,3.4,512883,3.44,3.5,3.34,3.4,512883,0.0,1.0
2023-06-16,3.46,3.48,3.345,3.43,309624,3.46,3.48,3.345,3.43,309624,0.0,1.0
2023-06-20,3.32,3.47,3.2109,3.35,356831,3.32,3.47,3.2109,3.35,356831,0.0,1.0
2023-06-21,3.29,3.43,3.23,3.28,347483,3.29,3.43,3.23,3.28,347483,0.0,1.0
2023-06-22,3.32,3.44,3.21,3.25,325088,3.32,3.44,3.21,3.25,325088,0.0,1.0
2023-06-23,3.24,3.33,3.2,3.25,207792,3.24,3.33,3.2,3.25,207792,0.0,1.0
2023-06-26,3.09,3.23,3.02,3.2,423960,3.09,3.23,3.02,3.2,423960,0.0,1.0
2023-06-27,3.18,3.24,3.13,3.17,555689,3.18,3.24,3.13,3.17,555689,0.0,1.0
2023-06-28,3.14,3.22,3.1387,3.16,260915,3.14,3.22,3.1387,3.16,260915,0.0,1.0
2023-06-29,3.17,3.24,3.07,3.08,210235,3.17,3.24,3.07,3.08,210235,0.0,1.0
2023-06-30,3.13,3.28,3.11,3.18,231336,3.13,3.28,3.11,3.18,231336,0.0,1.0
2023-07-03,3.18,3.32,3.12,3.12,152953,3.18,3.32,3.12,3.12,152953,0.0,1.0
2023-07-05,3.05,3.14,3.025,3.13,202970,3.05,3.14,3.025,3.13,202970,0.0,1.0
2023-07-06,2.97,3.06,2.9399,3.05,357550,2.97,3.06,2.9399,3.05,357550,0.0,1.0
2023-07-07,3.03,3.11,2.99,2.99,260300,3.03,3.11,2.99,2.99,260300,0.0,1.0
2023-07-10,2.99,3.03,2.965,2.98,367538,2.99,3.03,2.965,2.98,367538,0.0,1.0
2023-07-11,2.96,3.12,2.96,2.99,347711,2.96,3.12,2.96,2.99,347711,0.0,1.0
2023-07-12,3.08,3.112,3.03,3.06,234742,3.08,3.112,3.03,3.06,234742,0.0,1.0
2023-07-13,3.34,3.4044,3.11,3.11,553429,3.34,3.4044,3.11,3.11,553429,0.0,1.0
2023-07-14,3.18,3.39,3.16,3.39,288390,3.18,3.39,3.16,3.39,288390,0.0,1.0
2023-07-17,3.19,3.25,3.08,3.15,194477,3.19,3.25,3.08,3.15,194477,0.0,1.0
2023-07-18,3.24,3.34,3.19,3.19,229455,3.24,3.34,3.19,3.19,229455,0.0,1.0
2023-07-19,3.29,3.4211,3.26,3.26,253419,3.29,3.4211,3.26,3.26,253419,0.0,1.0
2023-07-20,3.15,3.275,3.12,3.24,174999,3.15,3.275,3.12,3.24,174999,0.0,1.0
2023-07-21,3.02,3.15,2.995,3.02,393178,3.02,3.15,2.995,3.02,393178,0.0,1.0
2023-07-24,2.99,3.125,2.97,3.0,319192,2.99,3.125,2.97,3.0,319192,0.0,1.0
2023-07-25,3.0,3.19,2.98,3.02,335969,3.0,3.19,2.98,3.02,335969,0.0,1.0
2023-07-26,3.07,3.14,2.95,2.95,356685,3.07,3.14,2.95,2.95,356685,0.0,1.0
2023-07-27,3.01,3.17,3.0,3.1,296483,3.01,3.17,3.0,3.1,296483,0.0,1.0
2023-07-28,3.19,3.26,3.05,3.12,343681,3.19,3.26,3.05,3.12,343681,0.0,1.0
2023-07-31,3.23,3.31,3.19,3.2,353227,3.23,3.31,3.19,3.2,353227,0.0,1.0
2023-08-01,3.2,3.24,3.05,3.17,1102833,3.2,3.24,3.05,3.17,1102833,0.0,1.0
2023-08-02,3.05,3.21,3.01,3.08,361513,3.05,3.21,3.01,3.08,361513,0.0,1.0
2023-08-03,3.09,3.16,3.035,3.07,281945,3.09,3.16,3.035,3.07,281945,0.0,1.0
2023-08-04,3.03,3.14,3.02,3.09,243678,3.03,3.14,3.02,3.09,243678,0.0,1.0
2023-08-07,3.02,3.06,2.93,3.06,316573,3.02,3.06,2.93,3.06,316573,0.0,1.0
2023-08-08,3.01,3.01,2.9,2.94,268934,3.01,3.01,2.9,2.94,268934,0.0,1.0
2023-08-09,2.93,3.03,2.93,3.01,298692,2.93,3.03,2.93,3.01,298692,0.0,1.0
2023-08-10,2.97,3.09,2.97,3.0,164683,2.97,3.09,2.97,3.0,164683,0.0,1.0
2023-08-11,2.9,2.96,2.87,2.93,273369,2.9,2.96,2.87,2.93,273369,0.0,1.0
2023-08-14,2.9,2.92,2.85,2.88,217493,2.9,2.92,2.85,2.88,217493,0.0,1.0
2023-08-15,2.8,2.86,2.7,2.8,356479,2.8,2.86,2.7,2.8,356479,0.0,1.0
2023-08-16,2.78,2.82,2.74,2.77,196413,2.78,2.82,2.74,2.77,196413,0.0,1.0
2023-08-17,2.93,2.99,2.8,2.8,323270,2.93,2.99,2.8,2.8,323270,0.0,1.0
2023-08-18,2.83,2.92,2.74,2.83,416177,2.83,2.92,2.74,2.83,416177,0.0,1.0
2023-08-21,2.83,2.95,2.83,2.83,277065,2.83,2.95,2.83,2.83,277065,0.0,1.0
2023-08-22,2.77,2.91,2.71,2.71,348086,2.77,2.91,2.71,2.71,348086,0.0,1.0
2023-08-23,2.84,2.88,2.77,2.77,227065,2.84,2.88,2.77,2.77,227065,0.0,1.0
2023-08-24,2.82,2.98,2.7793,2.84,386437,2.82,2.98,2.7793,2.84,386437,0.0,1.0
2023-08-25,2.86,2.945,2.81,2.81,240537,2.86,2.945,2.81,2.81,240537,0.0,1.0
2023-08-28,2.85,2.93,2.85,2.89,298790,2.85,2.93,2.85,2.89,298790,0.0,1.0
2023-08-29,2.89,2.95,2.811,2.87,440650,2.89,2.95,2.811,2.87,440650,0.0,1.0
2023-08-30,2.88,2.93,2.82,2.84,210133,2.88,2.93,2.82,2.84,210133,0.0,1.0
2023-08-31,2.8,2.96,2.79,2.82,403064,2.8,2.96,2.79,2.82,403064,0.0,1.0
2023-09-01,2.82,2.96,2.79,2.87,447170,2.82,2.96,2.79,2.87,447170,0.0,1.0
2023-09-05,2.71,2.81,2.67,2.75,319433,2.71,2.81,2.67,2.75,319433,0.0,1.0
2023-09-06,2.62,2.74,2.6,2.61,243131,2.62,2.74,2.6,2.61,243131,0.0,1.0
2023-09-07,2.51,2.68,2.46,2.62,360766,2.51,2.68,2.46,2.62,360766,0.0,1.0
2023-09-08,2.45,2.55,2.43,2.52,279421,2.45,2.55,2.43,2.52,279421,0.0,1.0
2023-09-11,2.48,2.59,2.48,2.53,305194,2.48,2.59,2.48,2.53,305194,0.0,1.0
2023-09-12,2.44,2.52,2.44,2.44,255693,2.44,2.52,2.44,2.44,255693,0.0,1.0
2023-09-13,2.38,2.505,2.38,2.44,248024,2.38,2.505,2.38,2.44,248024,0.0,1.0
2023-09-14,2.51,2.52,2.425,2.49,340681,2.51,2.52,2.425,2.49,340681,0.0,1.0
2023-09-15,2.5,2.59,2.4859,2.5,217642,2.5,2.59,2.4859,2.5,217642,0.0,1.0
2023-09-18,2.53,2.58,2.4246,2.47,251450,2.53,2.58,2.4246,2.47,251450,0.0,1.0
2023-09-19,2.56,2.58,2.5,2.53,258336,2.56,2.58,2.5,2.53,258336,0.0,1.0
2023-09-20,2.56,2.66,2.545,2.56,240052,2.56,2.66,2.545,2.56,240052,0.0,1.0
2023-09-21,2.52,2.575,2.5,2.5,214219,2.52,2.575,2.5,2.5,214219,0.0,1.0
2023-09-22,2.72,2.74,2.54,2.6,344734,2.72,2.74,2.54,2.6,344734,0.0,1.0
2023-09-25,2.76,2.8011,2.7,2.7,266688,2.76,2.8011,2.7,2.7,266688,0.0,1.0
2023-09-26,2.7,2.8199,2.6901,2.7,293356,2.7,2.8199,2.6901,2.7,293356,0.0,1.0
2023-09-27,2.78,2.81,2.685,2.7,211254,2.78,2.81,2.685,2.7,211254,0.0,1.0
2023-09-28,2.455,2.74,2.45,2.7,455767,2.455,2.74,2.45,2.7,455767,0.0,1.0
2023-09-29,2.53,2.58,2.4685,2.49,141535,2.53,2.58,2.4685,2.49,141535,0.0,1.0
2023-10-02,2.49,2.51,2.39,2.43,438839,2.49,2.51,2.39,2.43,438839,0.0,1.0
2023-10-03,2.38,2.55,2.37,2.42,426053,2.38,2.55,2.37,2.42,426053,0.0,1.0
2023-10-04,2.47,2.48,2.38,2.38,175777,2.47,2.48,2.38,2.38,175777,0.0,1.0
2023-10-05,2.47,2.5,2.4,2.45,194044,2.47,2.5,2.4,2.45,194044,0.0,1.0
2023-10-06,2.49,2.545,2.45,2.45,224977,2.49,2.545,2.45,2.45,224977,0.0,1.0
2023-10-09,2.54,2.54,2.47,2.47,192940,2.54,2.54,2.47,2.47,192940,0.0,1.0
2023-10-10,2.72,2.79,2.54,2.55,378703,2.72,2.79,2.54,2.55,378703,0.0,1.0
2023-10-11,2.73,2.77,2.705,2.72,182289,2.73,2.77,2.705,2.72,182289,0.0,1.0
2023-10-12,2.67,2.785,2.63,2.73,238179,2.67,2.785,2.63,2.73,238179,0.0,1.0
2023-10-13,2.61,2.705,2.59,2.64,220437,2.61,2.705,2.59,2.64,220437,0.0,1.0
2023-10-16,2.7,2.74,2.57,2.58,221538,2.7,2.74,2.57,2.58,221538,0.0,1.0
2023-10-17,2.91,2.945,2.66,2.66,297611,2.91,2.945,2.66,2.66,297611,0.0,1.0
2023-10-18,2.88,2.93,2.85,2.92,355170,2.88,2.93,2.85,2.92,355170,0.0,1.0
2023-10-19,2.91,3.03,2.82,2.84,314823,2.91,3.03,2.82,2.84,314823,0.0,1.0
2023-10-20,2.87,2.99,2.84,2.89,216678,2.87,2.99,2.84,2.89,216678,0.0,1.0
2023-10-23,2.91,2.975,2.801,2.86,233097,2.91,2.975,2.801,2.86,233097,0.0,1.0
2023-10-24,2.88,3.01,2.83,2.91,381758,2.88,3.01,2.83,2.91,381758,0.0,1.0
2023-10-25,2.78,2.985,2.78,2.81,203575,2.78,2.985,2.78,2.81,203575,0.0,1.0
2023-10-26,2.89,2.985,2.68,2.75,308519,2.89,2.985,2.68,2.75,308519,0.0,1.0
2023-10-27,2.96,3.04,2.94,2.94,285408,2.96,3.04,2.94,2.94,285408,0.0,1.0
2023-10-30,2.95,3.05,2.9,3.05,335303,2.95,3.05,2.9,3.05,335303,0.0,1.0
2023-10-31,2.94,3.02,2.895,2.92,294695,2.94,3.02,2.895,2.92,294695,0.0,1.0
2023-11-01,2.95,3.05,2.85,2.92,495566,2.95,3.05,2.85,2.92,495566,0.0,1.0
2023-11-02,2.97,3.027,2.92,2.92,234214,2.97,3.027,2.92,2.92,234214,0.0,1.0
2023-11-03,3.01,3.05,2.985,3.0,372747,3.01,3.05,2.985,3.0,372747,0.0,1.0
2023-11-06,3.08,3.08,2.995,3.07,161495,3.08,3.08,2.995,3.07,161495,0.0,1.0
2023-11-07,3.08,3.17,3.02,3.08,245529,3.08,3.17,3.02,3.08,245529,0.0,1.0
2023-11-08,3.3,3.345,3.075,3.09,380611,3.3,3.345,3.075,3.09,380611,0.0,1.0
2023-11-09,3.15,3.34,3.12,3.3,296690,3.15,3.34,3.12,3.3,296690,0.0,1.0
2023-11-10,3.24,3.24,2.9822,3.11,170438,3.24,3.24,2.9822,3.11,170438,0.0,1.0
2023-11-13,3.25,3.31,3.23,3.25,145720,3.25,3.31,3.23,3.25,145720,0.0,1.0
2023-11-14,3.25,3.315,3.156,3.23,203955,3.25,3.315,3.156,3.23,203955,0.0,1.0
2023-11-15,3.14,3.27,3.125,3.27,471909,3.14,3.27,3.125,3.27,471909,0.0,1.0
2023-11-16,2.99,3.07,2.925,3.0,312924,2.99,3.07,2.925,3.0,312924,0.0,1.0
2023-11-17,3.15,3.19,2.97,3.0,302770,3.15,3.19,2.97,3.0,302770,0.0,1.0
2023-11-20,3.16,3.24,3.05,3.15,288807,3.16,3.24,3.05,3.15,288807,0.0,1.0
2023-11-21,3.08,3.2209,3.05,3.1,223283,3.08,3.2209,3.05,3.1,223283,0.0,1.0
2023-11-22,2.81,2.97,2.77,2.95,633799,2.81,2.97,2.77,2.95,633799,0.0,1.0
2023-11-24,2.88,2.958,2.78,2.79,173043,2.88,2.958,2.78,2.79,173043,0.0,1.0
2023-11-27,2.72,2.89,2.71,2.82,376546,2.72,2.89,2.71,2.82,376546,0.0,1.0
2023-11-28,2.69,2.77,2.67,2.72,394198,2.69,2.77,2.67,2.72,394198,0.0,1.0
2023-11-29,2.63,2.74,2.6,2.67,440323,2.63,2.74,2.6,2.67,440323,0.0,1.0
2023-11-30,2.51,2.64,2.5,2.64,2821885,2.51,2.64,2.5,2.64,2821885,0.0,1.0
2023-12-01,2.71,2.71,2.51,2.51,456499,2.71,2.71,2.51,2.51,456499,0.0,1.0
2023-12-04,2.7,2.72,2.59,2.59,251481,2.7,2.72,2.59,2.59,251481,0.0,1.0
2023-12-05,2.67,2.72,2.6048,2.65,213600,2.67,2.72,2.6048,2.65,213600,0.0,1.0
2023-12-06,2.6,2.75,2.59,2.59,288703,2.6,2.75,2.59,2.59,288703,0.0,1.0
2023-12-07,2.64,2.675,2.56,2.6,207915,2.64,2.675,2.56,2.6,207915,0.0,1.0
2023-12-08,2.64,2.7,2.55,2.55,223666,2.64,2.7,2.55,2.55,223666,0.0,1.0
2023-12-11,2.63,2.655,2.6,2.64,209056,2.63,2.655,2.6,2.64,209056,0.0,1.0
2023-12-12,2.51,2.64,2.51,2.64,218791,2.51,2.64,2.51,2.64,218791,0.0,1.0
2023-12-13,2.59,2.6,2.49,2.5,458021,2.59,2.6,2.49,2.5,458021,0.0,1.0
2023-12-14,2.53,2.6802,2.52,2.62,331199,2.53,2.6802,2.52,2.62,331199,0.0,1.0
2023-12-15,2.65,2.77,2.52,2.53,1000725,2.65,2.77,2.52,2.53,1000725,0.0,1.0
2023-12-18,2.8,2.8889,2.6566,2.67,755397,2.8,2.8889,2.6566,2.67,755397,0.0,1.0
2023-12-19,2.77,2.87,2.7205,2.79,260429,2.77,2.87,2.7205,2.79,260429,0.0,1.0
2023-12-20,2.61,2.75,2.61,2.75,186350,2.61,2.75,2.61,2.75,186350,0.0,1.0
2023-12-21,2.7,2.74,2.63,2.65,206057,2.7,2.74,2.63,2.65,206057,0.0,1.0
2023-12-22,2.62,2.68,2.581,2.63,245902,2.62,2.68,2.581,2.63,245902,0.0,1.0
2023-12-26,2.58,2.68,2.58,2.61,73776,2.58,2.68,2.58,2.61,73776,0.0,1.0
2023-12-27,2.56,2.6306,2.56,2.61,172423,2.56,2.6306,2.56,2.61,172423,0.0,1.0
2023-12-28,2.62,2.6497,2.57,2.57,138370,2.62,2.6497,2.57,2.57,138370,0.0,1.0
2023-12-29,2.63,2.665,2.6,2.6,227434,2.63,2.665,2.6,2.6,227434,0.0,1.0
2024-01-02,2.5,2.6,2.5,2.55,291751,2.5,2.6,2.5,2.55,291751,0.0,1.0
2024-01-03,2.51,2.56,2.47,2.54,155392,2.51,2.56,2.47,2.54,155392,0.0,1.0
2024-01-04,2.49,2.53,2.471,2.49,199574,2.49,2.53,2.471,2.49,199574,0.0,1.0
2024-01-05,2.46,2.525,2.46,2.47,216883,2.46,2.525,2.46,2.47,216883,0.0,1.0
2024-01-08,2.45,2.4837,2.4,2.45,540930,2.45,2.4837,2.4,2.45,540930,0.0,1.0
2024-01-09,2.43,2.45,2.4,2.44,370422,2.43,2.45,2.4,2.44,370422,0.0,1.0
2024-01-10,2.56,2.57,2.41,2.41,789693,2.56,2.57,2.41,2.41,789693,0.0,1.0
2024-01-11,2.75,2.84,2.575,2.58,1844503,2.75,2.84,2.575,2.58,1844503,0.0,1.0
2024-01-12,2.73,2.88,2.7099,2.75,219511,2.73,2.88,2.7099,2.75,219511,0.0,1.0
2024-01-16,2.62,2.7,2.59,2.7,332861,2.62,2.7,2.59,2.7,332861,0.0,1.0
2024-01-17,2.61,2.625,2.56,2.56,172012,2.61,2.625,2.56,2.56,172012,0.0,1.0
2024-01-18,2.6,2.65,2.59,2.62,147220,2.6,2.65,2.59,2.62,147220,0.0,1.0
2024-01-19,2.61,2.635,2.565,2.59,190868,2.61,2.635,2.565,2.59,190868,0.0,1.0
2024-01-22,2.56,2.64,2.53,2.53,283328,2.56,2.64,2.53,2.53,283328,0.0,1.0
2024-01-23,2.65,2.725,2.55,2.61,232136,2.65,2.725,2.55,2.61,232136,0.0,1.0
2024-01-24,2.78,2.815,2.67,2.67,761951,2.78,2.815,2.67,2.67,761951,0.0,1.0
2024-01-25,2.77,2.8281,2.725,2.75,340484,2.77,2.8281,2.725,2.75,340484,0.0,1.0
2024-01-26,2.73,2.79,2.61,2.68,246515,2.73,2.79,2.61,2.68,246515,0.0,1.0
2024-01-29,2.79,2.8,2.68,2.72,136113,2.79,2.8,2.68,2.72,136113,0.0,1.0
2024-01-30,2.76,2.77,2.74,2.75,156466,2.76,2.77,2.74,2.75,156466,0.0,1.0
2024-01-31,2.8,2.88,2.72,2.72,237292,2.8,2.88,2.72,2.72,237292,0.0,1.0
2024-02-01,2.92,2.96,2.795,2.81,407657,2.92,2.96,2.795,2.81,407657,0.0,1.0
2024-02-02,2.94,2.96,2.86,2.89,554882,2.94,2.96,2.86,2.89,554882,0.0,1.0
2024-02-05,2.92,2.95,2.85,2.95,147114,2.92,2.95,2.85,2.95,147114,0.0,1.0
2024-02-06,3.0,3.045,2.905,2.94,210336,3.0,3.045,2.905,2.94,210336,0.0,1.0
2024-02-07,2.91,3.045,2.91,2.98,101768,2.91,3.045,2.91,2.98,101768,0.0,1.0
2024-02-08,2.88,2.995,2.88,2.9,84363,2.88,2.995,2.88,2.9,84363,0.0,1.0
2024-02-09,2.87,2.91,2.86,2.89,87274,2.87,2.91,2.86,2.89,87274,0.0,1.0
2024-02-12,2.85,2.95,2.79,2.79,116425,2.85,2.95,2.79,2.79,116425,0.0,1.0
2024-02-13,2.73,2.84,2.725,2.8,67050,2.73,2.84,2.725,2.8,67050,0.0,1.0
2024-02-14,2.74,2.8988,2.715,2.75,166720,2.74,2.8988,2.715,2.75,166720,0.0,1.0
2024-02-15,2.86,2.875,2.74,2.76,125186,2.86,2.875,2.74,2.76,125186,0.0,1.0
2024-02-16,2.87,2.91,2.82,2.85,97667,2.87,2.91,2.82,2.85,97667,0.0,1.0
2024-02-20,2.73,2.85,2.72,2.85,141990,2.73,2.85,2.72,2.85,141990,0.0,1.0
2024-02-21,2.74,2.79,2.73,2.75,142449,2.74,2.79,2.73,2.75,142449,0.0,1.0
2024-02-22,2.74,2.78,2.718,2.76,227102,2.74,2.78,2.718,2.76,227102,0.0,1.0
2024-02-23,2.75,2.79,2.72,2.74,96326,2.75,2.79,2.72,2.74,96326,0.0,1.0
2024-02-26,2.75,2.8,2.745,2.75,192483,2.75,2.8,2.745,2.75,192483,0.0,1.0
2024-02-27,3.27,3.29,2.85,2.85,952448,3.27,3.29,2.85,2.85,952448,0.0,1.0
2024-02-28,3.0,3.29,2.9235,3.29,602744,3.0,3.29,2.9235,3.29,602744,0.0,1.0
2024-02-29,2.62,2.99,2.62,2.99,1079112,2.62,2.99,2.62,2.99,1079112,0.0,1.0
2024-03-01,2.75,2.79,2.64,2.75,266833,2.75,2.79,2.64,2.75,266833,0.0,1.0
2024-03-04,2.71,2.79,2.685,2.69,231505,2.71,2.79,2.685,2.69,231505,0.0,1.0
2024-03-05,2.68,2.71,2.62,2.7,187654,2.68,2.71,2.62,2.7,187654,0.0,1.0
2024-03-06,2.71,2.7765,2.68,2.74,131474,2.71,2.7765,2.68,2.74,131474,0.0,1.0
2024-03-07,2.65,2.71,2.62,2.71,181165,2.65,2.71,2.62,2.71,181165,0.0,1.0
2024-03-08,2.63,2.7,2.595,2.66,172329,2.63,2.7,2.595,2.66,172329,0.0,1.0
2024-03-11,2.62,2.66,2.59,2.61,113391,2.62,2.66,2.59,2.61,113391,0.0,1.0
2024-03-12,2.65,2.7,2.62,2.63,135170,2.65,2.7,2.62,2.63,135170,0.0,1.0
2024-03-13,2.57,2.69,2.57,2.65,96270,2.57,2.69,2.57,2.65,96270,0.0,1.0
2024-03-14,2.52,2.56,2.5,2.54,155150,2.52,2.56,2.5,2.54,155150,0.0,1.0
2024-03-15,2.52,2.54,2.5,2.5,123248,2.52,2.54,2.5,2.5,123248,0.0,1.0
2024-03-18,2.53,2.54,2.48,2.51,187682,2.53,2.54,2.48,2.51,187682,0.0,1.0
2024-03-19,2.52,2.53,2.48,2.5,92695,2.52,2.53,2.48,2.5,92695,0.0,1.0
2024-03-20,2.53,2.54,2.48,2.5,141511,2.53,2.54,2.48,2.5,141511,0.0,1.0
2024-03-21,2.51,2.532,2.49,2.53,91534,2.51,2.532,2.49,2.53,91534,0.0,1.0
2024-03-22,2.52,2.548,2.48,2.51,162363,2.52,2.548,2.48,2.51,162363,0.0,1.0
2024-03-25,2.5,2.53,2.48,2.51,85151,2.5,2.53,2.48,2.51,85151,0.0,1.0
2024-03-26,2.52,2.588,2.51,2.57,114094,2.52,2.588,2.51,2.57,114094,0.0,1.0
2024-03-27,2.51,2.53,2.48,2.5,150626,2.51,2.53,2.48,2.5,150626,0.0,1.0
2024-03-28,2.51,2.58,2.49,2.51,268231,2.51,2.58,2.49,2.51,268231,0.0,1.0
2024-04-01,2.55,2.56,2.5,2.5,97863,2.55,2.56,2.5,2.5,97863,0.0,1.0
2024-04-02,2.54,2.55,2.49,2.49,96984,2.54,2.55,2.49,2.49,96984,0.0,1.0
2024-04-03,2.59,2.61,2.515,2.52,100647,2.59,2.61,2.515,2.52,100647,0.0,1.0
2024-04-04,2.68,2.76,2.6,2.6,171830,2.68,2.76,2.6,2.6,171830,0.0,1.0
2024-04-05,2.55,2.6844,2.55,2.67,136744,2.55,2.6844,2.55,2.67,136744,0.0,1.0
2024-04-08,2.5,2.61,2.49,2.56,160679,2.5,2.61,2.49,2.56,160679,0.0,1.0
2024-04-09,2.52,2.54,2.48,2.48,104923,2.52,2.54,2.48,2.48,104923,0.0,1.0
2024-04-10,2.5,2.52,2.485,2.52,58215,2.5,2.52,2.485,2.52,58215,0.0,1.0
2024-04-11,2.5,2.555,2.48,2.52,114134,2.5,2.555,2.48,2.52,114134,0.0,1.0
2024-04-12,2.44,2.545,2.43,2.51,163175,2.44,2.545,2.43,2.51,163175,0.0,1.0
2024-04-15,2.37,2.465,2.355,2.46,184569,2.37,2.465,2.355,2.46,184569,0.0,1.0
2024-04-16,2.36,2.38,2.315,2.37,119526,2.36,2.38,2.315,2.37,119526,0.0,1.0
2024-04-17,2.41,2.43,2.37,2.38,94421,2.41,2.43,2.37,2.38,94421,0.0,1.0
2024-04-18,2.43,2.46,2.39,2.41,93675,2.43,2.46,2.39,2.41,93675,0.0,1.0
2024-04-19,2.4,2.425,2.3438,2.39,132088,2.4,2.425,2.3438,2.39,132088,0.0,1.0
2024-04-22,2.45,2.48,2.39,2.4,89975,2.45,2.48,2.39,2.4,89975,0.0,1.0
2024-04-23,2.49,2.53,2.42,2.42,88927,2.49,2.53,2.42,2.42,88927,0.0,1.0
2024-04-24,2.49,2.53,2.475,2.53,65043,2.49,2.53,2.475,2.53,65043,0.0,1.0
2024-04-25,2.5,2.54,2.47,2.47,72143,2.5,2.54,2.47,2.47,72143,0.0,1.0
2024-04-26,2.52,2.545,2.47,2.5,96056,2.52,2.545,2.47,2.5,96056,0.0,1.0
2024-04-29,2.54,2.57,2.486,2.53,99349,2.54,2.57,2.486,2.53,99349,0.0,1.0
2024-04-30,2.49,2.51,2.47,2.47,68754,2.49,2.51,2.47,2.47,68754,0.0,1.0
2024-05-01,2.52,2.54,2.47,2.47,62498,2.52,2.54,2.47,2.47,62498,0.0,1.0
2024-05-02,2.56,2.63,2.51,2.59,188483,2.56,2.63,2.51,2.59,188483,0.0,1.0
2024-05-03,2.59,2.6,2.495,2.57,337762,2.59,2.6,2.495,2.57,337762,0.0,1.0
2024-05-06,2.75,2.85,2.59,2.62,484847,2.75,2.85,2.59,2.62,484847,0.0,1.0
2024-05-07,2.76,2.8,2.745,2.75,104008,2.76,2.8,2.745,2.75,104008,0.0,1.0
2024-05-08,2.72,2.79,2.685,2.75,195393,2.72,2.79,2.685,2.75,195393,0.0,1.0
2024-05-09,2.72,2.74,2.6601,2.71,88162,2.72,2.74,2.6601,2.71,88162,0.0,1.0
2024-05-10,2.76,2.8,2.71,2.73,125029,2.76,2.8,2.71,2.73,125029,0.0,1.0
2024-05-13,2.72,2.84,2.69,2.72,146789,2.72,2.84,2.69,2.72,146789,0.0,1.0
2024-05-14,2.74,2.76,2.71,2.71,62993,2.74,2.76,2.71,2.71,62993,0.0,1.0
2024-05-15,2.72,2.77,2.72,2.77,68207,2.72,2.77,2.72,2.77,68207,0.0,1.0
2024-05-16,2.95,2.97,2.72,2.72,235617,2.95,2.97,2.72,2.72,235617,0.0,1.0
2024-05-17,2.92,3.01,2.91,2.95,542697,2.92,3.01,2.91,2.95,542697,0.0,1.0
2024-05-20,2.87,2.95,2.85,2.92,73767,2.87,2.95,2.85,2.92,73767,0.0,1.0
2024-05-21,2.92,3.02,2.83,2.86,177305,2.92,3.02,2.83,2.86,177305,0.0,1.0
2024-05-22,2.85,2.96,2.8,2.92,180488,2.85,2.96,2.8,2.92,180488,0.0,1.0
2024-05-23,2.53,2.85,2.51,2.85,341845,2.53,2.85,2.51,2.85,341845,0.0,1.0
2024-05-24,2.58,2.71,2.52,2.55,98651,2.58,2.71,2.52,2.55,98651,0.0,1.0
2024-05-28,2.51,2.601,2.46,2.59,272177,2.51,2.601,2.46,2.59,272177,0.0,1.0
2024-05-29,2.48,2.5301,2.44,2.46,120768,2.48,2.5301,2.44,2.46,120768,0.0,1.0
2024-05-30,2.48,2.5,2.45,2.46,128650,2.48,2.5,2.45,2.46,128650,0.0,1.0
2024-05-31,2.46,2.49,2.45,2.48,102482,2.46,2.49,2.45,2.48,102482,0.0,1.0
2024-06-03,2.39,2.46,2.38,2.46,198500,2.39,2.46,2.38,2.46,198500,0.0,1.0
2024-06-04,2.45,2.48,2.39,2.4,131139,2.45,2.48,2.39,2.4,131139,0.0,1.0
2024-06-05,2.48,2.51,2.45,2.48,200876,2.48,2.51,2.45,2.48,200876,0.0,1.0
2024-06-06,2.55,2.5623,2.47,2.49,81871,2.55,2.5623,2.47,2.49,81871,0.0,1.0
2024-06-07,2.48,2.5736,2.47,2.52,66879,2.48,2.5736,2.47,2.52,66879,0.0,1.0
2024-06-10,2.54,2.6,2.46,2.49,143725,2.54,2.6,2.46,2.49,143725,0.0,1.0
2024-06-11,2.51,2.55,2.49,2.54,73540,2.51,2.55,2.49,2.54,73540,0.0,1.0
2024-06-12,2.44,2.52,2.42,2.52,111356,2.44,2.52,2.42,2.52,111356,0.0,1.0
2024-06-13,2.4,2.46,2.4,2.44,126131,2.4,2.46,2.4,2.44,126131,0.0,1.0
2024-06-14,2.39,2.41,2.38,2.4,161894,2.39,2.41,2.38,2.4,161894,0.0,1.0
2024-06-17,2.37,2.4021,2.37,2.4,107355,2.37,2.4021,2.37,2.4,107355,0.0,1.0
2024-06-18,2.34,2.385,2.32,2.38,148379,2.34,2.385,2.32,2.38,148379,0.0,1.0
2024-06-20,2.32,2.3682,2.29,2.34,150535,2.32,2.3682,2.29,2.34,150535,0.0,1.0
2024-06-21,2.29,2.32,2.28,2.28,99856,2.29,2.32,2.28,2.28,99856,0.0,1.0
2024-06-24,2.28,2.3,2.28,2.29,132409,2.28,2.3,2.28,2.29,132409,0.0,1.0
2024-06-25,2.21,2.29,2.21,2.27,134412,2.21,2.29,2.21,2.27,134412,0.0,1.0
2024-06-26,2.22,2.2296,2.185,2.21,128905,2.22,2.2296,2.185,2.21,128905,0.0,1.0
2024-06-27,2.19,2.22,2.16,2.16,137671,2.19,2.22,2.16,2.16,137671,0.0,1.0
2024-06-28,2.12,2.22,2.12,2.2,177478,2.12,2.22,2.12,2.2,177478,0.0,1.0
2024-07-01,2.17,2.21,2.05,2.12,162747,2.17,2.21,2.05,2.12,162747,0.0,1.0
2024-07-02,2.18,2.19,2.03,2.16,297981,2.18,2.19,2.03,2.16,297981,0.0,1.0
2024-07-03,2.35,2.37,2.18,2.18,164632,2.35,2.37,2.18,2.18,164632,0.0,1.0
2024-07-05,2.32,2.39,2.32,2.33,131024,2.32,2.39,2.32,2.33,131024,0.0,1.0
2024-07-08,2.32,2.4,2.285,2.3,111598,2.32,2.4,2.285,2.3,111598,0.0,1.0
2024-07-09,2.41,2.53,2.32,2.32,188122,2.41,2.53,2.32,2.32,188122,0.0,1.0
2024-07-10,2.39,2.44,2.34,2.39,100299,2.39,2.44,2.34,2.39,100299,0.0,1.0
2024-07-11,2.5,2.52,2.4,2.41,361459,2.5,2.52,2.4,2.41,361459,0.0,1.0
2024-07-12,2.55,2.6,2.525,2.56,136607,2.55,2.6,2.525,2.56,136607,0.0,1.0
2024-07-15,2.44,2.55,2.42,2.54,84313,2.44,2.55,2.42,2.54,84313,0.0,1.0
2024-07-16,2.54,2.585,2.42,2.44,95463,2.54,2.585,2.42,2.44,95463,0.0,1.0
2024-07-17,2.51,2.54,2.48,2.5,96307,2.51,2.54,2.48,2.5,96307,0.0,1.0
2024-07-18,2.45,2.545,2.42,2.5,145647,2.45,2.545,2.42,2.5,145647,0.0,1.0
2024-07-19,2.49,2.58,2.43,2.45,101159,2.49,2.58,2.43,2.45,101159,0.0,1.0
2024-07-22,2.52,2.6,2.49,2.52,88886,2.52,2.6,2.49,2.52,88886,0.0,1.0
2024-07-23,2.51,2.59,2.49,2.51,75193,2.51,2.59,2.49,2.51,75193,0.0,1.0
2024-07-24,2.49,2.58,2.47,2.47,88242,2.49,2.58,2.47,2.47,88242,0.0,1.0
2024-07-25,2.48,2.59,2.45,2.47,76610,2.48,2.59,2.45,2.47,76610,0.0,1.0
2024-07-26,2.49,2.56,2.48,2.52,82630,2.49,2.56,2.48,2.52,82630,0.0,1.0
2024-07-29,2.49,2.535,2.47,2.5,67399,2.49,2.535,2.47,2.5,67399,0.0,1.0
2024-07-30,2.5,2.523,2.47,2.49,71155,2.5,2.523,2.47,2.49,71155,0.0,1.0
2024-07-31,2.5,2.545,2.48,2.5,105137,2.5,2.545,2.48,2.5,105137,0.0,1.0
2024-08-01,2.36,2.5,2.33,2.46,135570,2.36,2.5,2.33,2.46,135570,0.0,1.0
2024-08-02,2.29,2.39,2.2,2.2,133083,2.29,2.39,2.2,2.2,133083,0.0,1.0
2024-08-05,2.06,2.29,2.06,2.2,260504,2.06,2.29,2.06,2.2,260504,0.0,1.0
2024-08-06,2.23,2.27,2.09,2.09,91331,2.23,2.27,2.09,2.09,91331,0.0,1.0
2024-08-07,2.2,2.49,2.2,2.2,82429,2.2,2.49,2.2,2.2,82429,0.0,1.0
2024-08-08,2.19,2.305,2.18,2.23,75073,2.19,2.305,2.18,2.23,75073,0.0,1.0
2024-08-09,2.33,2.3601,2.17,2.17,149993,2.33,2.3601,2.17,2.17,149993,0.0,1.0
2024-08-12,2.3,2.4,2.28,2.32,82059,2.3,2.4,2.28,2.32,82059,0.0,1.0
2024-08-13,2.31,2.4001,2.275,2.28,60887,2.31,2.4001,2.275,2.28,60887,0.0,1.0
2024-08-14,2.26,2.335,2.25,2.32,40520,2.26,2.335,2.25,2.32,40520,0.0,1.0
2024-08-15,2.29,2.33,2.26,2.26,68561,2.29,2.33,2.26,2.26,68561,0.0,1.0
2024-08-16,2.28,2.31,2.1903,2.28,65020,2.28,2.31,2.1903,2.28,65020,0.0,1.0
2024-08-19,2.34,2.37,2.22,2.3,449213,2.34,2.37,2.22,2.3,449213,0.0,1.0
2024-08-20,2.18,2.3,2.14,2.18,160655,2.18,2.3,2.14,2.18,160655,0.0,1.0
2024-08-21,2.29,2.31,2.18,2.18,120036,2.29,2.31,2.18,2.18,120036,0.0,1.0
2024-08-22,2.14,2.26,2.12,2.2,135143,2.14,2.26,2.12,2.2,135143,0.0,1.0
2024-08-23,2.11,2.14,1.6535,2.14,298631,2.11,2.14,1.6535,2.14,298631,0.0,1.0
2024-08-26,2.09,2.14,2.0144,2.11,127418,2.09,2.14,2.0144,2.11,127418,0.0,1.0
2024-08-27,2.08,2.15,2.05,2.09,62425,2.08,2.15,2.05,2.09,62425,0.0,1.0
2024-08-28,1.89,2.0,1.85,2.0,193294,1.89,2.0,1.85,2.0,193294,0.0,1.0
2024-08-29,1.97,2.0,1.8884,1.91,108392,1.97,2.0,1.8884,1.91,108392,0.0,1.0
2024-08-30,1.9,2.0498,1.78,1.96,375360,1.9,2.0498,1.78,1.96,375360,0.0,1.0
2024-09-03,1.84,1.94,1.81,1.87,261450,1.84,1.94,1.81,1.87,261450,0.0,1.0
2024-09-04,1.83,1.9215,1.78,1.83,383437,1.83,1.9215,1.78,1.83,383437,0.0,1.0
2024-09-05,1.91,1.935,1.796,1.83,144269,1.91,1.935,1.796,1.83,144269,0.0,1.0
2024-09-06,1.9,1.95,1.8267,1.91,91197,1.9,1.95,1.8267,1.91,91197,0.0,1.0
2024-09-09,1.95,2.0,1.8615,1.8615,104995,1.95,2.0,1.8615,1.8615,104995,0.0,1.0
2024-09-10,1.99,2.002,1.8733,1.95,56101,1.99,2.002,1.8733,1.95,56101,0.0,1.0
2024-09-11,1.97,2.0,1.91,1.91,74969,1.97,2.0,1.91,1.91,74969,0.0,1.0
2024-09-12,1.99,2.01,1.93,1.98,68515,1.99,2.01,1.93,1.98,68515,0.0,1.0
2024-09-13,1.98,2.0,1.96,1.99,76250,1.98,2.0,1.96,1.99,76250,0.0,1.0
2024-09-16,1.98,2.0,1.95,1.99,50479,1.98,2.0,1.95,1.99,50479,0.0,1.0
2024-09-17,1.985,2.01,1.95,1.99,60100,1.985,2.01,1.95,1.99,60100,0.0,1.0
2024-09-18,1.99,2.0,1.97,2.0,79601,1.99,2.0,1.97,2.0,79601,0.0,1.0
2024-09-19,1.97,2.0,1.97,1.97,99826,1.97,2.0,1.97,1.97,99826,0.0,1.0
2024-09-20,1.97,2.04,1.97,1.98,200929,1.97,2.04,1.97,1.98,200929,0.0,1.0
2024-09-23,1.99,2.02,1.97,1.97,164308,1.99,2.02,1.97,1.97,164308,0.0,1.0
2024-09-24,2.07,2.125,2.02,2.04,244904,2.07,2.125,2.02,2.04,244904,0.0,1.0
2024-09-25,2.16,2.19,2.06,2.06,127935,2.16,2.19,2.06,2.06,127935,0.0,1.0
2024-09-26,2.36,2.39,2.21,2.29,395181,2.36,2.39,2.21,2.29,395181,0.0,1.0
2024-09-27,2.41,2.43,2.37,2.39,444864,2.41,2.43,2.37,2.39,444864,0.0,1.0
2024-09-30,2.41,2.68,2.39,2.53,910718,2.41,2.68,2.39,2.53,910718,0.0,1.0
2024-10-01,2.75,2.75,2.39,2.39,318330,2.75,2.75,2.39,2.39,318330,0.0,1.0
2024-10-02,4.94,6.43,3.95,6.03,81298172,4.94,6.43,3.95,6.03,81298172,0.0,1.0
2024-10-03,4.95,5.29,4.31,4.91,6339294,4.95,5.29,4.31,4.91,6339294,0.0,1.0
2024-10-04,4.71,5.3,4.69,5.3,4130272,4.71,5.3,4.69,5.3,4130272,0.0,1.0
2024-10-07,4.07,4.78,3.9201,4.73,3232890,4.07,4.78,3.9201,4.73,3232890,0.0,1.0
2024-10-08,3.77,4.03,3.66,3.67,2034364,3.77,4.03,3.66,3.67,2034364,0.0,1.0
2024-10-09,3.11,3.695,3.01,3.63,2589904,3.11,3.695,3.01,3.63,2589904,0.0,1.0
2024-10-10,3.23,3.36,3.015,3.33,2182198,3.23,3.36,3.015,3.33,2182198,0.0,1.0
2024-10-11,3.26,3.36,3.03,3.07,1154860,3.26,3.36,3.03,3.07,1154860,0.0,1.0
2024-10-14,2.93,3.21,2.92,3.18,1125723,2.93,3.21,2.92,3.18,1125723,0.0,1.0
2024-10-15,2.79,2.94,2.73,2.82,886538,2.79,2.94,2.73,2.82,886538,0.0,1.0
2024-10-16,2.85,2.87,2.73,2.81,1055698,2.85,2.87,2.73,2.81,1055698,0.0,1.0
2024-10-17,2.71,2.82,2.63,2.78,1107116,2.71,2.82,2.63,2.78,1107116,0.0,1.0
2024-10-18,2.83,2.94,2.795,2.908,1029253,2.83,2.94,2.795,2.908,1029253,0.0,1.0
2024-10-21,2.86,2.87,2.715,2.82,808809,2.86,2.87,2.715,2.82,808809,0.0,1.0
2024-10-22,2.83,3.03,2.75,2.8,1398536,2.83,3.03,2.75,2.8,1398536,0.0,1.0
2024-10-23,2.67,2.8575,2.62,2.85,679872,2.67,2.8575,2.62,2.85,679872,0.0,1.0
2024-10-24,2.65,2.695,2.62,2.64,345465,2.65,2.695,2.62,2.64,345465,0.0,1.0
2024-10-25,2.81,2.955,2.65,2.68,949538,2.81,2.955,2.65,2.68,949538,0.0,1.0
2024-10-28,2.98,3.05,2.76,2.85,1107527,2.98,3.05,2.76,2.85,1107527,0.0,1.0
2024-10-29,2.94,3.07,2.875,3.07,505063,2.94,3.07,2.875,3.07,505063,0.0,1.0
2024-10-30,2.88,3.0,2.855,2.88,339403,2.88,3.0,2.855,2.88,339403,0.0,1.0
2024-10-31,2.82,2.96,2.775,2.88,273202,2.82,2.96,2.775,2.88,273202,0.0,1.0
2024-11-01,2.8,2.87,2.75,2.83,175895,2.8,2.87,2.75,2.83,175895,0.0,1.0
2024-11-04,2.74,2.93,2.72,2.8,750986,2.74,2.93,2.72,2.8,750986,0.0,1.0
2024-11-05,3.27,3.39,2.79,2.82,2136693,3.27,3.39,2.79,2.82,2136693,0.0,1.0
2024-11-06,3.1,3.4,3.06,3.15,1451135,3.1,3.4,3.06,3.15,1451135,0.0,1.0
2024-11-07,3.78,3.815,3.44,3.44,2824059,3.78,3.815,3.44,3.44,2824059,0.0,1.0
2024-11-08,5.35,5.47,3.62,3.62,6969005,5.35,5.47,3.62,3.62,6969005,0.0,1.0
2024-11-11,5.02,5.22,4.03,5.2,4966241,5.02,5.22,4.03,5.2,4966241,0.0,1.0
2024-11-12,4.05,4.89,4.0001,4.87,1523476,4.05,4.89,4.0001,4.87,1523476,0.0,1.0
2024-11-13,4.17,4.4999,4.11,4.37,822839,4.17,4.4999,4.11,4.37,822839,0.0,1.0
2024-11-14,4.19,4.5108,4.11,4.11,994743,4.19,4.5108,4.11,4.11,994743,0.0,1.0
2024-11-15,4.39,4.71,4.19,4.26,1350519,4.39,4.71,4.19,4.26,1350519,0.0,1.0
2024-11-18,4.07,4.74,3.97,4.48,1163728,4.07,4.74,3.97,4.48,1163728,0.0,1.0
2024-11-19,4.1,4.28,4.065,4.07,487829,4.1,4.28,4.065,4.07,487829,0.0,1.0
2024-11-20,4.38,4.64,4.16,4.16,814589,4.38,4.64,4.16,4.16,814589,0.0,1.0
2024-11-21,4.56,4.79,4.36,4.53,841134,4.56,4.79,4.36,4.53,841134,0.0,1.0
2024-11-22,4.49,4.56,4.36,4.42,514407,4.49,4.56,4.36,4.42,514407,0.0,1.0
2024-11-25,4.76,5.08,4.42,4.57,3074167,4.76,5.08,4.42,4.57,3074167,0.0,1.0
2024-11-26,4.74,5.0,4.27,4.35,1818749,4.74,5.0,4.27,4.35,1818749,0.0,1.0
2024-11-27,6.35,6.49,4.82,4.83,7581044,6.35,6.49,4.82,4.83,7581044,0.0,1.0
2024-11-29,5.16,6.06,5.04,6.02,4118265,5.16,6.06,5.04,6.02,4118265,0.0,1.0
2024-12-02,5.06,5.8977,4.86,5.35,5145346,5.06,5.8977,4.86,5.35,5145346,0.0,1.0
2024-12-03,5.53,5.78,4.94,5.0,2249075,5.53,5.78,4.94,5.0,2249075,0.0,1.0
2024-12-04,5.52,5.95,5.31,5.5,1533061,5.52,5.95,5.31,5.5,1533061,0.0,1.0
2024-12-05,6.1,6.3478,5.5,5.79,2735992,6.1,6.3478,5.5,5.79,2735992,0.0,1.0
2024-12-06,6.16,6.35,5.71,6.15,2099774,6.16,6.35,5.71,6.15,2099774,0.0,1.0
2024-12-09,5.99,6.6399,5.88,6.51,2667919,5.99,6.6399,5.88,6.51,2667919,0.0,1.0
2024-12-10,5.1,5.94,5.06,5.69,2141270,5.1,5.94,5.06,5.69,2141270,0.0,1.0
2024-12-11,5.02,5.49,4.92,5.3,1554935,5.02,5.49,4.92,5.3,1554935,0.0,1.0
2024-12-12,5.25,5.39,5.02,5.1,969976,5.25,5.39,5.02,5.1,969976,0.0,1.0
2024-12-13,4.81,5.3275,4.7,5.25,2401907,4.81,5.3275,4.7,5.25,2401907,0.0,1.0
2024-12-16,4.65,4.91,4.4,4.91,1921723,4.65,4.91,4.4,4.91,1921723,0.0,1.0
2024-12-17,4.53,4.68,4.21,4.59,1803906,4.53,4.68,4.21,4.59,1803906,0.0,1.0
2024-12-18,4.56,4.86,4.51,4.62,1668711,4.56,4.86,4.51,4.62,1668711,0.0,1.0
2024-12-19,3.96,4.575,3.94,4.54,2456097,3.96,4.575,3.94,4.54,2456097,0.0,1.0
2024-12-20,4.55,4.6025,3.98,3.98,914739,4.55,4.6025,3.98,3.98,914739,0.0,1.0
2024-12-23,4.34,4.47,4.19,4.47,737568,4.34,4.47,4.19,4.47,737568,0.0,1.0
2024-12-24,4.36,4.5,4.27,4.33,352755,4.36,4.5,4.27,4.33,352755,0.0,1.0
2024-12-26,4.55,4.63,4.31,4.44,601592,4.55,4.63,4.31,4.44,601592,0.0,1.0
2024-12-27,4.4,4.59,4.31,4.58,662161,4.4,4.59,4.31,4.58,662161,0.0,1.0
2024-12-30,4.2,4.275,4.0301,4.26,665868,4.2,4.275,4.0301,4.26,665868,0.0,1.0
2024-12-31,4.16,4.22,4.05,4.19,364262,4.16,4.22,4.05,4.19,364262,0.0,1.0
2025-01-02,4.37,4.44,4.1,4.1,545557,4.37,4.44,4.1,4.1,545557,0.0,1.0
2025-01-03,4.43,4.62,4.33,4.4,466345,4.43,4.62,4.33,4.4,466345,0.0,1.0
2025-01-06,4.35,4.57,4.3,4.47,397553,4.35,4.57,4.3,4.47,397553,0.0,1.0
2025-01-07,4.19,4.59,4.14,4.4,599613,4.19,4.59,4.14,4.4,599613,0.0,1.0
2025-01-08,3.68,4.22,3.65,4.15,1008871,3.68,4.22,3.65,4.15,1008871,0.0,1.0
2025-01-10,3.86,3.94,3.542,3.94,654446,3.86,3.94,3.542,3.94,654446,0.0,1.0
2025-01-13,3.76,3.9837,3.7,3.83,379258,3.76,3.9837,3.7,3.83,379258,0.0,1.0
2025-01-14,3.79,3.91,3.73,3.82,465197,3.79,3.91,3.73,3.82,465197,0.0,1.0
2025-01-15,4.0,4.05,3.85,3.85,504357,4.0,4.05,3.85,3.85,504357,0.0,1.0
2025-01-16,4.67,4.78,4.3,4.33,2101285,4.67,4.78,4.3,4.33,2101285,0.0,1.0
2025-01-17,4.81,4.93,4.67,4.77,1045908,4.81,4.93,4.67,4.77,1045908,0.0,1.0
2025-01-21,4.89,5.05,4.52,4.81,670587,4.89,5.05,4.52,4.81,670587,0.0,1.0
2025-01-22,4.7,4.92,4.61,4.89,391171,4.7,4.92,4.61,4.89,391171,0.0,1.0
2025-01-23,4.55,4.73,4.48,4.69,290499,4.55,4.73,4.48,4.69,290499,0.0,1.0
2025-01-24,5.24,5.35,4.56,4.7,1906713,5.24,5.35,4.56,4.7,1906713,0.0,1.0
2025-01-27,4.83,5.0519,4.75,4.98,913978,4.83,5.0519,4.75,4.98,913978,0.0,1.0
2025-01-28,5.23,5.285,4.73,5.04,881874,5.23,5.285,4.73,5.04,881874,0.0,1.0
2025-01-29,5.78,5.95,5.2,5.33,1883453,5.78,5.95,5.2,5.33,1883453,0.0,1.0
2025-01-30,6.05,6.09,5.552,5.75,1621332,6.05,6.09,5.552,5.75,1621332,0.0,1.0
2025-01-31,5.59,5.99,5.36,5.99,1696807,5.59,5.99,5.36,5.99,1696807,0.0,1.0
2025-02-03,5.6,5.82,5.14,5.24,764888,5.6,5.82,5.14,5.24,764888,0.0,1.0
2025-02-04,5.94,6.26,5.8245,5.85,1703057,5.94,6.26,5.8245,5.85,1703057,0.0,1.0
2025-02-05,5.79,5.97,5.66,5.85,421955,5.79,5.97,5.66,5.85,421955,0.0,1.0
2025-02-06,6.14,6.48,5.82,6.17,2126033,6.14,6.48,5.82,6.17,2126033,0.0,1.0
2025-02-07,6.16,6.3849,5.98,6.18,927932,6.16,6.3849,5.98,6.18,927932,0.0,1.0
2025-02-10,6.65,6.73,6.1,6.45,1897864,6.65,6.73,6.1,6.45,1897864,0.0,1.0
2025-02-11,6.06,6.5181,6.01,6.45,904968,6.06,6.5181,6.01,6.45,904968,0.0,1.0
2025-02-12,6.41,6.65,6.02,6.12,1266916,6.41,6.65,6.02,6.12,1266916,0.0,1.0
2025-02-13,6.46,6.48,5.95,6.17,749039,6.46,6.48,5.95,6.17,749039,0.0,1.0
2025-02-14,5.97,6.89,5.81,6.78,2227273,5.97,6.89,5.81,6.78,2227273,0.0,1.0
2025-02-18,5.74,6.0,5.3942,6.0,1060327,5.74,6.0,5.3942,6.0,1060327,0.0,1.0
2025-02-19,5.74,5.85,5.66,5.75,1002960,5.74,5.85,5.66,5.75,1002960,0.0,1.0
2025-02-20,5.67,6.08,5.51,6.02,1012842,5.67,6.08,5.51,6.02,1012842,0.0,1.0
2025-02-21,6.16,6.37,5.71,5.95,1909762,6.16,6.37,5.71,5.95,1909762,0.0,1.0
2025-02-24,5.6,6.13,5.51,6.1,1195152,5.6,6.13,5.51,6.1,1195152,0.0,1.0
2025-02-25,5.91,5.98,5.26,5.37,1277444,5.91,5.98,5.26,5.37,1277444,0.0,1.0
2025-02-26,6.51,6.99,5.93,6.1,3577163,6.51,6.99,5.93,6.1,3577163,0.0,1.0
2025-02-27,6.19,6.8,6.16,6.37,1822785,6.19,6.8,6.16,6.37,1822785,0.0,1.0
2025-02-28,5.66,5.8153,5.47,5.73,938459,5.66,5.8153,5.47,5.73,938459,0.0,1.0
2025-03-03,5.06,5.775,5.02,5.53,1333058,5.06,5.775,5.02,5.53,1333058,0.0,1.0
2025-03-04,5.24,5.35,5.0,5.0,698078,5.24,5.35,5.0,5.0,698078,0.0,1.0
2025-03-05,5.55,5.56,5.26,5.51,1099505,5.55,5.56,5.26,5.51,1099505,0.0,1.0
2025-03-06,5.23,5.67,5.215,5.67,659944,5.23,5.67,5.215,5.67,659944,0.0,1.0
2025-03-07,5.37,5.39,5.13,5.28,487481,5.37,5.39,5.13,5.28,487481,0.0,1.0
2025-03-10,5.13,5.45,4.99,5.25,807970,5.13,5.45,4.99,5.25,807970,0.0,1.0
2025-03-11,5.37,5.68,5.28,5.28,924726,5.37,5.68,5.28,5.28,924726,0.0,1.0
2025-03-12,5.57,5.62,5.33,5.47,503883,5.57,5.62,5.33,5.47,503883,0.0,1.0
2025-03-13,5.26,5.62,5.245,5.53,557109,5.26,5.62,5.245,5.53,557109,0.0,1.0
2025-03-14,5.7,5.71,5.44,5.47,541439,5.7,5.71,5.44,5.47,541439,0.0,1.0
2025-03-17,5.6,5.7,5.38,5.6,506184,5.6,5.7,5.38,5.6,506184,0.0,1.0
2025-03-18,5.25,5.71,5.09,5.7,655065,5.25,5.71,5.09,5.7,655065,0.0,1.0
2025-03-19,5.31,5.368,5.17,5.27,272340,5.31,5.368,5.17,5.27,272340,0.0,1.0
2025-03-20,4.93,5.18,4.855,5.18,822543,4.93,5.18,4.855,5.18,822543,0.0,1.0
2025-03-21,4.64,4.895,4.52,4.87,1293967,4.64,4.895,4.52,4.87,1293967,0.0,1.0
2025-03-24,4.66,4.8197,4.63,4.79,530597,4.66,4.8197,4.63,4.79,530597,0.0,1.0
2025-03-25,4.63,4.68,4.55,4.55,254638,4.63,4.68,4.55,4.55,254638,0.0,1.0
2025-03-26,4.65,4.7876,4.54,4.65,265699,4.65,4.7876,4.54,4.65,265699,0.0,1.0
2025-03-27,4.54,4.84,4.52,4.64,262861,4.54,4.84,4.52,4.64,262861,0.0,1.0
2025-03-28,4.34,4.55,4.3,4.51,432948,4.34,4.55,4.3,4.51,432948,0.0,1.0
2025-03-31,4.02,4.2,3.97,4.15,723776,4.02,4.2,3.97,4.15,723776,0.0,1.0
2025-04-01,4.04,4.05,3.82,3.98,807415,4.04,4.05,3.82,3.98,807415,0.0,1.0
2025-04-02,4.03,4.175,3.97,3.99,548526,4.03,4.175,3.97,3.99,548526,0.0,1.0
2025-04-03,3.78,3.925,3.68,3.86,888267,3.78,3.925,3.68,3.86,888267,0.0,1.0
2025-04-04,3.41,3.69,3.3301,3.5,1505448,3.41,3.69,3.3301,3.5,1505448,0.0,1.0
2025-04-07,3.19,3.53,3.09,3.17,1202431,3.19,3.53,3.09,3.17,1202431,0.0,1.0
2025-04-08,3.04,3.35,2.97,3.26,1278326,3.04,3.35,2.97,3.26,1278326,0.0,1.0
2025-04-09,3.0,3.14,2.85,3.0,1488980,3.0,3.14,2.85,3.0,1488980,0.0,1.0
2025-04-10,3.14,3.2,2.921,3.03,961569,3.14,3.2,2.921,3.03,961569,0.0,1.0
2025-04-11,2.92,3.21,2.86,3.15,1459692,2.92,3.21,2.86,3.15,1459692,0.0,1.0
2025-04-14,2.98,3.09,2.87,3.0,1029901,2.98,3.09,2.87,3.0,1029901,0.0,1.0
2025-04-15,2.99,3.015,2.9198,2.95,565193,2.99,3.015,2.9198,2.95,565193,0.0,1.0
2025-04-16,2.82,3.015,2.72,2.93,1137453,2.82,3.015,2.72,2.93,1137453,0.0,1.0
2025-04-17,2.61,2.8894,2.525,2.84,1432097,2.61,2.8894,2.525,2.84,1432097,0.0,1.0
2025-04-21,2.62,2.69,2.535,2.58,716317,2.62,2.69,2.535,2.58,716317,0.0,1.0
2025-04-22,2.63,2.745,2.58,2.71,1480427,2.63,2.745,2.58,2.71,1480427,0.0,1.0
2025-04-23,2.93,3.06,2.755,2.78,1517466,2.93,3.06,2.755,2.78,1517466,0.0,1.0
2025-04-24,3.14,3.18,2.98,2.98,910004,3.14,3.18,2.98,2.98,910004,0.0,1.0
2025-04-25,3.2,3.31,3.103,3.11,938506,3.2,3.31,3.103,3.11,938506,0.0,1.0
2025-04-28,3.19,3.32,3.08,3.2,816400,3.19,3.32,3.08,3.2,816400,0.0,1.0
2025-04-29,3.28,3.325,3.165,3.19,652124,3.28,3.325,3.165,3.19,652124,0.0,1.0
2025-04-30,3.28,3.34,3.13,3.22,419037,3.28,3.34,3.13,3.22,419037,0.0,1.0
2025-05-01,3.4,3.5,3.33,3.33,543469,3.4,3.5,3.33,3.33,543469,0.0,1.0
2025-05-02,3.41,3.6,3.41,3.47,534176,3.41,3.6,3.41,3.47,534176,0.0,1.0
2025-05-05,3.45,3.555,3.28,3.39,593399,3.45,3.555,3.28,3.39,593399,0.0,1.0
2025-05-06,3.35,3.445,3.33,3.44,348057,3.35,3.445,3.33,3.44,348057,0.0,1.0
2025-05-07,3.28,3.38,3.24,3.35,468699,3.28,3.38,3.24,3.35,468699,0.0,1.0
2025-05-08,3.48,3.53,3.31,3.31,544654,3.48,3.53,3.31,3.31,544654,0.0,1.0
2025-05-09,3.37,3.5,3.33,3.5,456100,3.37,3.5,3.33,3.5,456100,0.0,1.0
2025-05-12,3.57,3.71,3.51,3.59,694242,3.57,3.71,3.51,3.59,694242,0.0,1.0
2025-05-13,3.54,3.59,3.44,3.52,591959,3.54,3.59,3.44,3.52,591959,0.0,1.0
2025-05-14,3.56,3.64,3.515,3.6,520746,3.56,3.64,3.515,3.6,520746,0.0,1.0
2025-05-15,3.46,3.52,3.42,3.52,440043,3.46,3.52,3.42,3.52,440043,0.0,1.0
2025-05-16,3.5,3.63,3.42,3.55,476540,3.5,3.63,3.42,3.55,476540,0.0,1.0
2025-05-19,3.57,3.575,3.43,3.5,351564,3.57,3.575,3.43,3.5,351564,0.0,1.0
2025-05-20,3.52,3.59,3.32,3.58,538866,3.52,3.59,3.32,3.58,538866,0.0,1.0
2025-05-21,3.55,3.6,3.47,3.5,530596,3.55,3.6,3.47,3.5,530596,0.0,1.0
2025-05-22,3.68,3.775,3.51,3.53,718975,3.68,3.775,3.51,3.53,718975,0.0,1.0
2025-05-23,3.59,3.65,3.555,3.58,268944,3.59,3.65,3.555,3.58,268944,0.0,1.0
2025-05-27,3.79,3.81,3.62,3.65,846251,3.79,3.81,3.62,3.65,846251,0.0,1.0
2025-05-28,3.72,3.825,3.41,3.61,906862,3.72,3.825,3.41,3.61,906862,0.0,1.0
2025-05-29,3.78,3.925,3.73,3.73,737915,3.78,3.925,3.73,3.73,737915,0.0,1.0
2025-05-30,3.58,3.73,3.5,3.73,604850,3.58,3.73,3.5,3.73,604850,0.0,1.0
2025-06-02,3.46,3.56,3.43,3.54,407288,3.46,3.56,3.43,3.54,407288,0.0,1.0
2025-06-03,3.7,3.7,3.48,3.49,438515,3.7,3.7,3.48,3.49,438515,0.0,1.0
2025-06-04,3.81,3.86,3.64,3.71,515660,3.81,3.86,3.64,3.71,515660,0.0,1.0
2025-06-05,3.82,3.88,3.785,3.84,428036,3.82,3.88,3.785,3.84,428036,0.0,1.0
2025-06-06,3.81,3.8625,3.74,3.8,187350,3.81,3.8625,3.74,3.8,187350,0.0,1.0
2025-06-09,3.99,4.03,3.77,3.85,602521,3.99,4.03,3.77,3.85,602521,0.0,1.0
2025-06-10,3.99,4.03,3.9,4.0,506997,3.99,4.03,3.9,4.0,506997,0.0,1.0
2025-06-11,3.98,4.0698,3.95,4.04,323320,3.98,4.0698,3.95,4.04,323320,0.0,1.0
2025-06-12,3.84,3.962,3.82,3.95,518871,3.84,3.962,3.82,3.95,518871,0.0,1.0
2025-06-13,3.71,3.81,3.695,3.76,232708,3.71,3.81,3.695,3.76,232708,0.0,1.0
2025-06-16,3.82,3.84,3.66,3.71,653517,3.82,3.84,3.66,3.71,653517,0.0,1.0
2025-06-17,3.72,3.8,3.6623,3.8,213439,3.72,3.8,3.6623,3.8,213439,0.0,1.0
2025-06-18,3.72,3.77,3.67,3.75,250883,3.72,3.77,3.67,3.75,250883,0.0,1.0
2025-06-20,3.69,3.76,3.65,3.74,432462,3.69,3.76,3.65,3.74,432462,0.0,1.0
2025-06-23,3.65,3.67,3.53,3.67,323960,3.65,3.67,3.53,3.67,323960,0.0,1.0
2025-06-24,3.74,3.7601,3.5806,3.73,234289,3.74,3.7601,3.5806,3.73,234289,0.0,1.0
2025-06-25,3.76,3.8,3.67,3.76,385101,3.76,3.8,3.67,3.76,385101,0.0,1.0
2025-06-26,3.82,3.835,3.7061,3.75,281541,3.82,3.835,3.7061,3.75,281541,0.0,1.0
2025-06-27,3.78,3.83,3.74,3.79,166280,3.78,3.83,3.74,3.79,166280,0.0,1.0
2025-06-30,3.81,3.87,3.745,3.8,310106,3.81,3.87,3.745,3.8,310106,0.0,1.0
2025-07-01,3.68,3.85,3.675,3.8,238082,3.68,3.85,3.675,3.8,238082,0.0,1.0
2025-07-02,3.7,3.7692,3.6,3.64,220353,3.7,3.7692,3.6,3.64,220353,0.0,1.0
2025-07-03,3.67,3.775,3.65,3.68,208381,3.67,3.775,3.65,3.68,208381,0.0,1.0
2025-07-07,3.71,3.755,3.675,3.7,336132,3.71,3.755,3.675,3.7,336132,0.0,1.0
2025-07-08,4.18,4.2,3.75,3.75,1800233,4.18,4.2,3.75,3.75,1800233,0.0,1.0
2025-07-09,4.04,4.3141,3.97,4.24,484960,4.04,4.3141,3.97,4.24,484960,0.0,1.0
2025-07-10,3.93,4.14,3.88,4.14,434165,3.93,4.14,3.88,4.14,434165,0.0,1.0
2025-07-11,3.8,3.92,3.8,3.9,242369,3.8,3.92,3.8,3.9,242369,0.0,1.0
2025-07-14,3.88,3.905,3.8,3.83,291149,3.88,3.905,3.8,3.83,291149,0.0,1.0
2025-07-15,4.18,4.2699,3.99,4.0,706711,4.18,4.2699,3.99,4.0,706711,0.0,1.0
2025-07-16,3.98,4.1808,3.97,4.17,304904,3.98,4.1808,3.97,4.17,304904,0.0,1.0
2025-07-17,3.99,4.1401,3.92,3.92,481651,3.99,4.1401,3.92,3.92,481651,0.0,1.0
2025-07-18,3.99,4.06,3.95,4.0,365054,3.99,4.06,3.95,4.0,365054,0.0,1.0
2025-07-21,3.98,4.065,3.96,4.0,222860,3.98,4.065,3.96,4.0,222860,0.0,1.0
2025-07-22,4.0,4.05,3.95,4.0,209422,4.0,4.05,3.95,4.0,209422,0.0,1.0
2025-07-23,4.06,4.195,3.985,4.05,385434,4.06,4.195,3.985,4.05,385434,0.0,1.0
2025-07-24,4.03,4.11,3.99,4.05,300353,4.03,4.11,3.99,4.05,300353,0.0,1.0
2025-07-25,4.0,4.05,3.98,4.01,146702,4.0,4.05,3.98,4.01,146702,0.0,1.0
2025-07-28,3.94,4.05,3.9,4.0,233882,3.94,4.05,3.9,4.0,233882,0.0,1.0
2025-07-29,3.82,4.0,3.82,4.0,303687,3.82,4.0,3.82,4.0,303687,0.0,1.0
2025-07-30,3.88,3.975,3.76,3.83,535377,3.88,3.975,3.76,3.83,535377,0.0,1.0
2025-07-31,3.85,3.925,3.77,3.85,236716,3.85,3.925,3.77,3.85,236716,0.0,1.0
2025-08-01,3.67,3.895,3.67,3.83,385948,3.67,3.895,3.67,3.83,385948,0.0,1.0
2025-08-04,3.73,3.79,3.71,3.71,211318,3.73,3.79,3.71,3.71,211318,0.0,1.0
2025-08-05,3.71,3.8,3.71,3.74,339715,3.71,3.8,3.71,3.74,339715,0.0,1.0
2025-08-06,3.72,3.76,3.645,3.71,371667,3.72,3.76,3.645,3.71,371667,0.0,1.0
2025-08-07,3.77,3.87,3.685,3.78,589091,3.77,3.87,3.685,3.78,589091,0.0,1.0
2025-08-08,3.83,3.875,3.62,3.75,392902,3.83,3.875,3.62,3.75,392902,0.0,1.0
2025-08-11,3.75,3.815,3.73,3.81,300931,3.75,3.815,3.73,3.81,300931,0.0,1.0
2025-08-12,3.82,3.835,3.71,3.75,279731,3.82,3.835,3.71,3.75,279731,0.0,1.0
2025-08-13,3.8,3.97,3.75,3.91,714601,3.8,3.97,3.75,3.91,714601,0.0,1.0
2025-08-14,3.65,3.825,3.645,3.76,302501,3.65,3.825,3.645,3.76,302501,0.0,1.0
2025-08-15,3.67,3.755,3.55,3.73,1090715,3.67,3.755,3.55,3.73,1090715,0.0,1.0
2025-08-18,3.98,3.98,3.71,3.72,791894,3.98,3.98,3.71,3.72,791894,0.0,1.0
2025-08-19,3.67,3.9246,3.605,3.9,939266,3.67,3.9246,3.605,3.9,939266,0.0,1.0
2025-08-20,3.47,3.68,3.44,3.6,608440,3.47,3.68,3.44,3.6,608440,0.0,1.0
2025-08-21,3.54,3.57,3.425,3.44,295958,3.54,3.57,3.425,3.44,295958,0.0,1.0
2025-08-22,3.53,3.67,3.52,3.55,854124,3.53,3.67,3.52,3.55,854124,0.0,1.0
2025-08-25,3.64,3.69,3.54,3.6,504694,3.64,3.69,3.54,3.6,504694,0.0,1.0
2025-08-26,3.53,3.66,3.51,3.64,287005,3.53,3.66,3.51,3.64,287005,0.0,1.0
2025-08-27,3.51,3.5562,3.48,3.48,314370,3.51,3.5562,3.48,3.48,314370,0.0,1.0
2025-08-28,3.54,3.67,3.51,3.53,409830,3.54,3.67,3.51,3.53,409830,0.0,1.0
2025-08-29,3.45,3.6,3.39,3.54,580207,3.45,3.6,3.39,3.54,580207,0.0,1.0
2025-09-02,3.4,3.53,3.26,3.37,805237,3.4,3.53,3.26,3.37,805237,0.0,1.0
2025-09-03,3.41,3.47,3.35,3.42,547122,3.41,3.47,3.35,3.42,547122,0.0,1.0
2025-09-04,3.3,3.41,3.26,3.39,514144,3.3,3.41,3.26,3.39,514144,0.0,1.0
2025-09-05,3.42,3.56,3.41,3.41,569545,3.42,3.56,3.41,3.41,569545,0.0,1.0
2025-09-08,3.68,3.7,3.42,3.43,553173,3.68,3.7,3.42,3.43,553173,0.0,1.0
2025-09-09,3.62,3.79,3.61,3.67,438515,3.62,3.79,3.61,3.67,438515,0.0,1.0
2025-09-10,3.71,3.77,3.68,3.72,1081070,3.71,3.77,3.68,3.72,1081070,0.0,1.0
2025-09-11,3.87,3.96,3.75,3.8,916221,3.87,3.96,3.75,3.8,916221,0.0,1.0
2025-09-12,3.78,3.94,3.725,3.94,463355,3.78,3.94,3.725,3.94,463355,0.0,1.0
2025-09-15,3.82,3.87,3.78,3.81,207752,3.82,3.87,3.78,3.81,207752,0.0,1.0
2025-09-16,3.72,3.83,3.7,3.83,240043,3.72,3.83,3.7,3.83,240043,0.0,1.0
2025-09-17,3.83,3.86,3.74,3.74,401731,3.83,3.86,3.74,3.74,401731,0.0,1.0
2025-09-18,3.89,3.97,3.77,3.83,651239,3.89,3.97,3.77,3.83,651239,0.0,1.0
2025-09-19,3.85,3.9,3.7502,3.89,368452,3.85,3.9,3.7502,3.89,368452,0.0,1.0
2025-09-22,3.87,3.89,3.8,3.84,374989,3.87,3.89,3.8,3.84,374989,0.0,1.0
2025-09-23,3.81,4.045,3.79,3.85,647904,3.81,4.045,3.79,3.85,647904,0.0,1.0
2025-09-24,3.93,4.06,3.82,3.82,661258,3.93,4.06,3.82,3.82,661258,0.0,1.0
2025-09-25,3.915,4.01,3.85,3.88,280566,3.915,4.01,3.85,3.88,280566,0.0,1.0
2025-09-26,3.75,3.92,3.73,3.89,365965,3.75,3.92,3.73,3.89,365965,0.0,1.0
2025-09-29,3.8,3.93,3.78,3.84,297566,3.8,3.93,3.78,3.84,297566,0.0,1.0
2025-09-30,3.82,3.84,3.76,3.83,327755,3.82,3.84,3.76,3.83,327755,0.0,1.0
2025-10-01,3.74,3.84,3.67,3.81,462212,3.74,3.84,3.67,3.81,462212,0.0,1.0
2025-10-02,3.83,3.8665,3.77,3.77,369210,3.83,3.8665,3.77,3.77,369210,0.0,1.0
2025-10-03,3.77,3.91,3.75,3.83,410839,3.77,3.91,3.75,3.83,410839,0.0,1.0
2025-10-06,3.99,4.02,3.76,3.76,359471,3.99,4.02,3.76,3.76,359471,0.0,1.0
2025-10-07,3.86,4.015,3.84,4.01,350180,3.86,4.015,3.84,4.01,350180,0.0,1.0
2025-10-08,4.06,4.06,3.85,3.85,521566,4.06,4.06,3.85,3.85,521566,0.0,1.0
2025-10-09,3.95,4.07,3.925,4.06,355269,3.95,4.07,3.925,4.06,355269,0.0,1.0
2025-10-10,3.5,3.97,3.45,3.95,929407,3.5,3.97,3.45,3.95,929407,0.0,1.0
2025-10-13,3.57,3.7326,3.57,3.62,241725,3.57,3.7326,3.57,3.62,241725,0.0,1.0
2025-10-14,3.54,3.58,3.4876,3.51,348973,3.54,3.58,3.4876,3.51,348973,0.0,1.0
2025-10-15,3.62,3.64,3.545,3.64,370046,3.62,3.64,3.545,3.64,370046,0.0,1.0
2025-10-16,3.52,3.68,3.52,3.64,225980,3.52,3.68,3.52,3.64,225980,0.0,1.0
2025-10-17,3.48,3.59,3.47,3.48,283592,3.48,3.59,3.47,3.48,283592,0.0,1.0
2025-10-20,3.54,3.61,3.49,3.52,440312,3.54,3.61,3.49,3.52,440312,0.0,1.0
2025-10-21,3.61,3.635,3.5,3.52,278959,3.61,3.635,3.5,3.52,278959,0.0,1.0
2025-10-22,3.57,3.632,3.49,3.59,190507,3.57,3.632,3.49,3.59,190507,0.0,1.0
2025-10-23,3.63,3.695,3.54,3.59,277741,3.63,3.695,3.54,3.59,277741,0.0,1.0
2025-10-24,3.6,3.7,3.56,3.62,194554,3.6,3.7,3.56,3.62,194554,0.0,1.0
2025-10-27,3.6,3.76,3.57,3.7,264291,3.6,3.76,3.57,3.7,264291,0.0,1.0
2025-10-28,3.51,3.63,3.49,3.6,410090,3.51,3.63,3.49,3.6,410090,0.0,1.0
2025-10-29,3.51,3.6201,3.48,3.56,348219,3.51,3.6201,3.48,3.56,348219,0.0,1.0
2025-10-30,3.51,3.57,3.45,3.46,176904,3.51,3.57,3.45,3.46,176904,0.0,1.0
2025-10-31,3.55,3.605,3.5,3.52,235342,3.55,3.605,3.5,3.52,235342,0.0,1.0
2025-11-03,3.5,3.6,3.48,3.55,368068,3.5,3.6,3.48,3.55,368068,0.0,1.0
2025-11-04,3.28,3.455,3.28,3.41,542495,3.28,3.455,3.28,3.41,542495,0.0,1.0
2025-11-05,3.44,3.505,3.33,3.38,551677,3.44,3.505,3.33,3.38,551677,0.0,1.0
2025-11-06,3.47,3.51,3.39,3.47,466801,3.47,3.51,3.39,3.47,466801,0.0,1.0
2025-11-07,3.49,3.51,3.4,3.43,349665,3.49,3.51,3.4,3.43,349665,0.0,1.0
2025-11-10,3.49,3.52,3.47,3.5,321061,3.49,3.52,3.47,3.5,321061,0.0,1.0
2025-11-11,3.49,3.52,3.45,3.46,244650,3.49,3.52,3.45,3.46,244650,0.0,1.0
2025-11-12,3.47,3.515,3.46,3.5,243980,3.47,3.515,3.46,3.5,243980,0.0,1.0
2025-11-13,3.4,3.495,3.4,3.46,283140,3.4,3.495,3.4,3.46,283140,0.0,1.0
2025-11-14,3.4,3.47,3.3,3.35,370451,3.4,3.47,3.3,3.35,370451,0.0,1.0
2025-11-17,3.24,3.44,3.22,3.36,283859,3.24,3.44,3.22,3.36,283859,0.0,1.0
2025-11-18,3.29,3.3,3.14,3.19,595638,3.29,3.3,3.14,3.19,595638,0.0,1.0
2025-11-19,3.31,3.36,3.25,3.28,364850,3.31,3.36,3.25,3.28,364850,0.0,1.0
2025-11-20,3.61,3.98,3.4,3.47,1676890,3.61,3.98,3.4,3.47,1676890,0.0,1.0
2025-11-21,3.56,3.665,3.45,3.56,378391,3.56,3.665,3.45,3.56,378391,0.0,1.0
2025-11-24,3.73,3.76,3.57,3.57,308361,3.73,3.76,3.57,3.57,308361,0.0,1.0
2025-11-25,3.64,3.75,3.51,3.75,367935,3.64,3.75,3.51,3.75,367935,0.0,1.0
2025-11-26,3.54,3.69,3.54,3.65,260956,3.54,3.69,3.54,3.65,260956,0.0,1.0