date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-11,70.31,79.6,70.0,76.0,43502658,70.31,79.6,70.0,76.0,43502658,0.0,1.0
2021-02-12,75.46,84.8,71.51,75.71,21414245,75.46,84.8,71.51,75.71,21414245,0.0,1.0
2021-02-16,78.89,79.6,70.3778,79.15,13163020,78.89,79.6,70.3778,79.15,13163020,0.0,1.0
2021-02-17,77.32,78.6977,75.0,76.78,3762128,77.32,78.6977,75.0,76.78,3762128,0.0,1.0
2021-02-18,74.0,76.4,73.63,75.45,3166412,74.0,76.4,73.63,75.45,3166412,0.0,1.0
2021-02-19,71.75,75.7,70.19,75.01,5095535,71.75,75.7,70.19,75.01,5095535,0.0,1.0
2021-02-22,67.2,72.44,64.81,71.0543,8028371,67.2,72.44,64.81,71.0543,8028371,0.0,1.0
2021-02-23,65.47,66.99,61.62,65.0,4379795,65.47,66.99,61.62,65.0,4379795,0.0,1.0
2021-02-24,68.5,70.44,61.9,65.58,3710894,68.5,70.44,61.9,65.58,3710894,0.0,1.0
2021-02-25,63.98,70.3299,61.17,67.58,3347111,63.98,70.3299,61.17,67.58,3347111,0.0,1.0
2021-02-26,67.31,70.88,64.5119,64.61,2422532,67.31,70.88,64.5119,64.61,2422532,0.0,1.0
2021-03-01,74.51,74.75,67.5,68.51,3854090,74.51,74.75,67.5,68.51,3854090,0.0,1.0
2021-03-02,67.87,73.7603,67.52,73.0,1417249,67.87,73.7603,67.52,73.0,1417249,0.0,1.0
2021-03-03,62.01,68.3542,61.38,67.5,2895983,62.01,68.3542,61.38,67.5,2895983,0.0,1.0
2021-03-04,59.64,64.35,58.5766,62.0,3985582,59.64,64.35,58.5766,62.0,3985582,0.0,1.0
2021-03-05,61.65,62.29,57.53,60.61,3036761,61.65,62.29,57.53,60.61,3036761,0.0,1.0
2021-03-08,60.5,63.47,57.55,59.43,1920677,60.5,63.47,57.55,59.43,1920677,0.0,1.0
2021-03-09,63.3,63.93,61.3,62.49,1393064,63.3,63.93,61.3,62.49,1393064,0.0,1.0
2021-03-10,62.91,65.5,61.04,65.3,2215068,62.91,65.5,61.04,65.3,2215068,0.0,1.0
2021-03-11,69.76,76.49,67.1,71.1,8697648,69.76,76.49,67.1,71.1,8697648,0.0,1.0
2021-03-12,69.26,72.2,63.0,67.67,2837383,69.26,72.2,63.0,67.67,2837383,0.0,1.0
2021-03-15,73.47,74.7999,69.12,69.44,2604648,73.47,74.7999,69.12,69.44,2604648,0.0,1.0
2021-03-16,73.0,74.58,69.77,74.01,1566015,73.0,74.58,69.77,74.01,1566015,0.0,1.0
2021-03-17,72.67,72.92,69.36,71.09,2213614,72.67,72.92,69.36,71.09,2213614,0.0,1.0
2021-03-18,66.19,71.18,65.58,70.25,2652648,66.19,71.18,65.58,70.25,2652648,0.0,1.0
2021-03-19,68.16,69.23,65.08,67.5926,2068537,68.16,69.23,65.08,67.5926,2068537,0.0,1.0
2021-03-22,68.37,69.45,66.89,68.07,903416,68.37,69.45,66.89,68.07,903416,0.0,1.0
2021-03-23,65.94,68.87,65.25,68.34,942559,65.94,68.87,65.25,68.34,942559,0.0,1.0
2021-03-24,62.68,66.8011,62.555,66.01,973068,62.68,66.8011,62.555,66.01,973068,0.0,1.0
2021-03-25,61.72,62.82,59.75,61.81,2097731,61.72,62.82,59.75,61.81,2097731,0.0,1.0
2021-03-26,62.6,63.29,57.4001,62.05,1690797,62.6,63.29,57.4001,62.05,1690797,0.0,1.0
2021-03-29,62.06,63.99,60.65,61.46,928639,62.06,63.99,60.65,61.46,928639,0.0,1.0
2021-03-30,59.4,62.0422,59.25,61.8,1009739,59.4,62.0422,59.25,61.8,1009739,0.0,1.0
2021-03-31,62.38,63.04,59.42,59.65,1364346,62.38,63.04,59.42,59.65,1364346,0.0,1.0
2021-04-01,61.48,64.43,60.12,63.2,2678472,61.48,64.43,60.12,63.2,2678472,0.0,1.0
2021-04-05,63.99,64.78,61.865,61.94,2150884,63.99,64.78,61.865,61.94,2150884,0.0,1.0
2021-04-06,63.33,63.98,61.6,63.52,803708,63.33,63.98,61.6,63.52,803708,0.0,1.0
2021-04-07,62.87,64.08,61.8538,63.66,738539,62.87,64.08,61.8538,63.66,738539,0.0,1.0
2021-04-08,63.02,64.71,62.3601,63.862,866328,63.02,64.71,62.3601,63.862,866328,0.0,1.0
2021-04-09,60.21,62.77,60.15,62.77,1731696,60.21,62.77,60.15,62.77,1731696,0.0,1.0
2021-04-12,58.5,62.5,58.2,61.25,1534998,58.5,62.5,58.2,61.25,1534998,0.0,1.0
2021-04-13,59.52,60.27,58.16,58.2,914546,59.52,60.27,58.16,58.2,914546,0.0,1.0
2021-04-14,60.08,62.2,58.72,60.1778,1027642,60.08,62.2,58.72,60.1778,1027642,0.0,1.0
2021-04-15,60.29,61.25,59.15,60.41,867853,60.29,61.25,59.15,60.41,867853,0.0,1.0
2021-04-16,59.81,60.85,58.88,60.3,682885,59.81,60.85,58.88,60.3,682885,0.0,1.0
2021-04-19,59.0,60.25,57.87,59.34,1340205,59.0,60.25,57.87,59.34,1340205,0.0,1.0
2021-04-20,55.87,58.76,55.1,58.55,1195447,55.87,58.76,55.1,58.55,1195447,0.0,1.0
2021-04-21,57.55,57.66,54.89,55.85,992722,57.55,57.66,54.89,55.85,992722,0.0,1.0
2021-04-22,58.12,59.28,56.87,57.69,901004,58.12,59.28,56.87,57.69,901004,0.0,1.0
2021-04-23,58.96,59.89,58.11,58.2,637625,58.96,59.89,58.11,58.2,637625,0.0,1.0
2021-04-26,60.36,60.89,59.23,59.24,593192,60.36,60.89,59.23,59.24,593192,0.0,1.0
2021-04-27,59.22,60.54,58.81,60.29,1149031,59.22,60.54,58.81,60.29,1149031,0.0,1.0
2021-04-28,62.6,62.9,58.7129,58.7129,1142705,62.6,62.9,58.7129,58.7129,1142705,0.0,1.0
2021-04-29,60.83,63.0,59.27,62.89,711597,60.83,63.0,59.27,62.89,711597,0.0,1.0
2021-04-30,60.24,60.7899,59.45,59.7773,878541,60.24,60.7899,59.45,59.7773,878541,0.0,1.0
2021-05-03,58.25,60.89,58.13,60.44,1054515,58.25,60.89,58.13,60.44,1054515,0.0,1.0
2021-05-04,55.27,57.75,54.78,57.385,1414579,55.27,57.75,54.78,57.385,1414579,0.0,1.0
2021-05-05,56.15,58.41,55.76,57.06,1523182,56.15,58.41,55.76,57.06,1523182,0.0,1.0
2021-05-06,55.71,56.72,54.83,56.15,1221818,55.71,56.72,54.83,56.15,1221818,0.0,1.0
2021-05-07,57.99,58.35,55.23,55.88,944783,57.99,58.35,55.23,55.88,944783,0.0,1.0
2021-05-10,53.11,57.98,52.99,57.98,1614316,53.11,57.98,52.99,57.98,1614316,0.0,1.0
2021-05-11,50.65,52.29,49.53,50.39,2625351,50.65,52.29,49.53,50.39,2625351,0.0,1.0
2021-05-12,47.24,50.45,45.55,50.0,4892886,47.24,50.45,45.55,50.0,4892886,0.0,1.0
2021-05-13,40.48,46.62,38.91,46.14,13260478,40.48,46.62,38.91,46.14,13260478,0.0,1.0
2021-05-14,42.82,42.94,39.83,40.75,3093588,42.82,42.94,39.83,40.75,3093588,0.0,1.0
2021-05-17,40.95,43.48,40.47,42.034,1475973,40.95,43.48,40.47,42.034,1475973,0.0,1.0
2021-05-18,41.44,42.98,40.6,41.72,1526836,41.44,42.98,40.6,41.72,1526836,0.0,1.0
2021-05-19,39.89,41.0,39.35,40.16,2282145,39.89,41.0,39.35,40.16,2282145,0.0,1.0
2021-05-20,39.86,40.64,39.04,39.94,2995639,39.86,40.64,39.04,39.94,2995639,0.0,1.0
2021-05-21,40.45,40.85,39.6,40.5,1303737,40.45,40.85,39.6,40.5,1303737,0.0,1.0
2021-05-24,39.56,40.94,39.17,40.88,1733995,39.56,40.94,39.17,40.88,1733995,0.0,1.0
2021-05-25,41.48,42.69,39.9346,40.19,2041040,41.48,42.69,39.9346,40.19,2041040,0.0,1.0
2021-05-26,43.29,44.15,41.26,41.78,1792010,43.29,44.15,41.26,41.78,1792010,0.0,1.0
2021-05-27,45.98,46.09,42.64,43.64,3631826,45.98,46.09,42.64,43.64,3631826,0.0,1.0
2021-05-28,47.72,49.27,46.32,46.34,3085062,47.72,49.27,46.32,46.34,3085062,0.0,1.0
2021-06-01,47.83,48.56,46.47,48.55,1672897,47.83,48.56,46.47,48.55,1672897,0.0,1.0
2021-06-02,48.11,48.62,46.2723,47.53,1444666,48.11,48.62,46.2723,47.53,1444666,0.0,1.0
2021-06-03,46.29,48.198,45.9475,47.28,1392488,46.29,48.198,45.9475,47.28,1392488,0.0,1.0
2021-06-04,46.72,48.92,46.68,47.42,1758646,46.72,48.92,46.68,47.42,1758646,0.0,1.0
2021-06-07,45.34,46.9799,44.73,46.4,2898536,45.34,46.9799,44.73,46.4,2898536,0.0,1.0
2021-06-08,45.01,45.9468,43.51,45.79,2351763,45.01,45.9468,43.51,45.79,2351763,0.0,1.0
2021-06-09,46.16,46.7,44.7,44.87,1355860,46.16,46.7,44.7,44.87,1355860,0.0,1.0
2021-06-10,47.71,47.925,44.875,46.13,1556798,47.71,47.925,44.875,46.13,1556798,0.0,1.0
2021-06-11,47.62,48.1,46.91,48.0,1230122,47.62,48.1,46.91,48.0,1230122,0.0,1.0
2021-06-14,51.22,51.8,48.74,48.8,3139543,51.22,51.8,48.74,48.8,3139543,0.0,1.0
2021-06-15,48.5,51.17,48.16,51.14,1527452,48.5,51.17,48.16,51.14,1527452,0.0,1.0
2021-06-16,48.86,49.95,47.54,48.68,2009697,48.86,49.95,47.54,48.68,2009697,0.0,1.0
2021-06-17,49.89,50.8,48.75,48.98,1270392,49.89,50.8,48.75,48.98,1270392,0.0,1.0
2021-06-18,50.24,50.87,49.0,49.21,5196021,50.24,50.87,49.0,49.21,5196021,0.0,1.0
2021-06-21,53.22,53.75,50.08,50.925,2326942,53.22,53.75,50.08,50.925,2326942,0.0,1.0
2021-06-22,54.41,54.85,52.9401,53.22,2152352,54.41,54.85,52.9401,53.22,2152352,0.0,1.0
2021-06-23,55.19,55.36,52.97,54.64,1403726,55.19,55.36,52.97,54.64,1403726,0.0,1.0
2021-06-24,57.93,58.11,55.664,55.77,1802709,57.93,58.11,55.664,55.77,1802709,0.0,1.0
2021-06-25,58.7,60.34,57.41,58.5,2540881,58.7,60.34,57.41,58.5,2540881,0.0,1.0
2021-06-28,57.01,59.94,55.92,59.102,2025805,57.01,59.94,55.92,59.102,2025805,0.0,1.0
2021-06-29,56.72,57.4226,55.76,56.79,1190736,56.72,57.4226,55.76,56.79,1190736,0.0,1.0
2021-06-30,57.6,58.055,55.76,56.52,1286448,57.6,58.055,55.76,56.52,1286448,0.0,1.0
2021-07-01,57.01,58.64,56.48,57.53,2927106,57.01,58.64,56.48,57.53,2927106,0.0,1.0
2021-07-02,55.4,57.63,55.37,57.4,1111961,55.4,57.63,55.37,57.4,1111961,0.0,1.0
2021-07-06,55.45,56.43,54.56,56.0,1194691,55.45,56.43,54.56,56.0,1194691,0.0,1.0
2021-07-07,51.71,55.67,51.38,55.29,1593782,51.71,55.67,51.38,55.29,1593782,0.0,1.0
2021-07-08,50.29,51.47,48.9,49.81,1704696,50.29,51.47,48.9,49.81,1704696,0.0,1.0
2021-07-09,53.3,53.3,51.1,52.21,1169266,53.3,53.3,51.1,52.21,1169266,0.0,1.0
2021-07-12,52.92,53.87,52.4,52.94,955308,52.92,53.87,52.4,52.94,955308,0.0,1.0
2021-07-13,52.09,53.485,51.58,52.78,951132,52.09,53.485,51.58,52.78,951132,0.0,1.0
2021-07-14,48.98,52.9,48.75,52.58,1136520,48.98,52.9,48.75,52.58,1136520,0.0,1.0
2021-07-15,49.55,50.59,48.16,49.11,1222060,49.55,50.59,48.16,49.11,1222060,0.0,1.0
2021-07-16,48.76,50.49,48.64,50.47,1009581,48.76,50.49,48.64,50.47,1009581,0.0,1.0
2021-07-19,46.26,47.795,45.65,47.38,1342277,46.26,47.795,45.65,47.38,1342277,0.0,1.0
2021-07-20,46.59,47.11,45.41,46.85,1570512,46.59,47.11,45.41,46.85,1570512,0.0,1.0
2021-07-21,49.02,49.21,46.25,46.58,1090835,49.02,49.21,46.25,46.58,1090835,0.0,1.0
2021-07-22,52.52,53.09,48.925,49.05,4419954,52.52,53.09,48.925,49.05,4419954,0.0,1.0
2021-07-23,51.76,53.28,50.44,53.14,1833847,51.76,53.28,50.44,53.14,1833847,0.0,1.0
2021-07-26,50.62,52.9,50.46,52.08,1137167,50.62,52.9,50.46,52.08,1137167,0.0,1.0
2021-07-27,49.26,50.86,48.3,50.51,1423168,49.26,50.86,48.3,50.51,1423168,0.0,1.0
2021-07-28,52.52,52.63,49.75,49.9839,955928,52.52,52.63,49.75,49.9839,955928,0.0,1.0
2021-07-29,51.61,52.645,51.33,52.58,744793,51.61,52.645,51.33,52.58,744793,0.0,1.0
2021-07-30,50.88,52.4799,50.6101,51.0,637537,50.88,52.4799,50.6101,51.0,637537,0.0,1.0
2021-08-02,50.21,51.37,50.1,50.95,788306,50.21,51.37,50.1,50.95,788306,0.0,1.0
2021-08-03,48.12,50.33,47.47,50.32,1339322,48.12,50.33,47.47,50.32,1339322,0.0,1.0
2021-08-04,47.51,48.63,46.94,48.0,815480,47.51,48.63,46.94,48.0,815480,0.0,1.0
2021-08-05,47.98,48.77,47.2,47.48,957231,47.98,48.77,47.2,47.48,957231,0.0,1.0
2021-08-06,48.78,49.18,48.01,48.01,779434,48.78,49.18,48.01,48.01,779434,0.0,1.0
2021-08-09,48.07,49.42,46.7,49.07,1221975,48.07,49.42,46.7,49.07,1221975,0.0,1.0
2021-08-10,46.63,49.75,46.5,49.1,1379815,46.63,49.75,46.5,49.1,1379815,0.0,1.0
2021-08-11,47.67,48.95,46.241,47.03,3159135,47.67,48.95,46.241,47.03,3159135,0.0,1.0
2021-08-12,50.83,52.0,44.24,47.4,6815836,50.83,52.0,44.24,47.4,6815836,0.0,1.0
2021-08-13,49.57,51.41,48.12,50.94,2522055,49.57,51.41,48.12,50.94,2522055,0.0,1.0
2021-08-16,49.46,49.85,47.12,48.92,1433248,49.46,49.85,47.12,48.92,1433248,0.0,1.0
2021-08-17,46.46,49.44,46.15,48.0,2271295,46.46,49.44,46.15,48.0,2271295,0.0,1.0
2021-08-18,51.01,51.35,46.75,47.23,1956235,51.01,51.35,46.75,47.23,1956235,0.0,1.0
2021-08-19,49.14,52.37,48.75,50.09,3124406,49.14,52.37,48.75,50.09,3124406,0.0,1.0
2021-08-20,48.29,49.82,47.74,49.1,984794,48.29,49.82,47.74,49.1,984794,0.0,1.0
2021-08-23,51.35,51.465,48.51,48.66,1202307,51.35,51.465,48.51,48.66,1202307,0.0,1.0
2021-08-24,53.86,53.9662,51.8,51.8,1133717,53.86,53.9662,51.8,51.8,1133717,0.0,1.0
2021-08-25,53.79,55.2,53.42,53.91,1159911,53.79,55.2,53.42,53.91,1159911,0.0,1.0
2021-08-26,53.06,54.27,51.35,53.54,974257,53.06,54.27,51.35,53.54,974257,0.0,1.0
2021-08-27,55.19,55.3775,53.08,53.31,1079785,55.19,55.3775,53.08,53.31,1079785,0.0,1.0
2021-08-30,55.5,56.4799,53.6301,55.6,1140133,55.5,56.4799,53.6301,55.6,1140133,0.0,1.0
2021-08-31,54.5,55.85,54.11,55.62,1023244,54.5,55.85,54.11,55.62,1023244,0.0,1.0
2021-09-01,55.29,55.68,54.11,54.5,1290711,55.29,55.68,54.11,54.5,1290711,0.0,1.0
2021-09-02,57.73,58.24,55.49,55.49,1448068,57.73,58.24,55.49,55.49,1448068,0.0,1.0
2021-09-03,59.94,60.0,57.11,57.9,1414800,59.94,60.0,57.11,57.9,1414800,0.0,1.0
2021-09-07,57.77,60.8699,57.27,60.0,1358704,57.77,60.8699,57.27,60.0,1358704,0.0,1.0
2021-09-08,55.84,57.765,55.0,55.75,2273792,55.84,57.765,55.0,55.75,2273792,0.0,1.0
2021-09-09,55.68,57.55,54.65,55.62,1628785,55.68,57.55,54.65,55.62,1628785,0.0,1.0
2021-09-10,58.2,61.05,52.58,54.05,19651530,58.2,61.05,52.58,54.05,19651530,0.0,1.0
2021-09-13,54.65,57.36,54.14,57.28,3618117,54.65,57.36,54.14,57.28,3618117,0.0,1.0
2021-09-14,52.31,54.57,51.92,54.2,3096832,52.31,54.57,51.92,54.2,3096832,0.0,1.0
2021-09-15,54.45,55.01,52.31,52.31,1891010,54.45,55.01,52.31,52.31,1891010,0.0,1.0
2021-09-16,54.89,54.89,52.9,53.91,1410491,54.89,54.89,52.9,53.91,1410491,0.0,1.0
2021-09-17,53.97,55.43,52.86,55.29,3866176,53.97,55.43,52.86,55.29,3866176,0.0,1.0
2021-09-20,51.98,54.02,51.3,51.79,1714662,51.98,54.02,51.3,51.79,1714662,0.0,1.0
2021-09-21,53.3,54.18,51.23,52.9389,2046500,53.3,54.18,51.23,52.9389,2046500,0.0,1.0
2021-09-22,55.54,55.59,53.645,53.75,1901895,55.54,55.59,53.645,53.75,1901895,0.0,1.0
2021-09-23,55.31,56.7231,54.54,55.83,929881,55.31,56.7231,54.54,55.83,929881,0.0,1.0
2021-09-24,53.5,55.2899,52.74,55.0033,3327972,53.5,55.2899,52.74,55.0033,3327972,0.0,1.0
2021-09-27,53.97,54.95,53.09,53.41,1153492,53.97,54.95,53.09,53.41,1153492,0.0,1.0
2021-09-28,51.2,53.58,50.45,53.17,1888407,51.2,53.58,50.45,53.17,1888407,0.0,1.0
2021-09-29,49.88,51.7,49.63,51.42,832790,49.88,51.7,49.63,51.42,832790,0.0,1.0
2021-09-30,49.98,50.42,49.29,49.9,1528156,49.98,50.42,49.29,49.9,1528156,0.0,1.0
2021-10-01,51.09,51.18,49.36,50.5,1229394,51.09,51.18,49.36,50.5,1229394,0.0,1.0
2021-10-04,48.27,50.5303,47.8,50.5,1492857,48.27,50.5303,47.8,50.5,1492857,0.0,1.0
2021-10-05,49.25,50.14,48.33,48.65,729696,49.25,50.14,48.33,48.65,729696,0.0,1.0
2021-10-06,48.85,49.7,48.15,48.42,741236,48.85,49.7,48.15,48.42,741236,0.0,1.0
2021-10-07,50.7,51.74,49.34,49.46,1143306,50.7,51.74,49.34,49.46,1143306,0.0,1.0
2021-10-08,49.01,51.23,48.92,50.75,749139,49.01,51.23,48.92,50.75,749139,0.0,1.0
2021-10-11,48.89,49.29,47.85,48.74,698322,48.89,49.29,47.85,48.74,698322,0.0,1.0
2021-10-12,50.25,50.93,48.92,49.4,1144156,50.25,50.93,48.92,49.4,1144156,0.0,1.0
2021-10-13,51.92,52.71,50.0,50.33,1998768,51.92,52.71,50.0,50.33,1998768,0.0,1.0
2021-10-14,53.03,54.48,52.27,53.05,1314208,53.03,54.48,52.27,53.05,1314208,0.0,1.0
2021-10-15,52.18,53.6922,51.23,53.6922,703611,52.18,53.6922,51.23,53.6922,703611,0.0,1.0
2021-10-18,50.97,52.74,50.83,50.915,705669,50.97,52.74,50.83,50.915,705669,0.0,1.0
2021-10-19,51.52,52.38,50.63,51.23,858564,51.52,52.38,50.63,51.23,858564,0.0,1.0
2021-10-20,52.34,53.88,51.67,51.78,696036,52.34,53.88,51.67,51.78,696036,0.0,1.0
2021-10-21,56.26,60.5,50.91,52.0,5202821,56.26,60.5,50.91,52.0,5202821,0.0,1.0
2021-10-22,55.48,56.37,53.54,54.53,979112,55.48,56.37,53.54,54.53,979112,0.0,1.0
2021-10-25,56.6,57.19,55.17,55.64,756771,56.6,57.19,55.17,55.64,756771,0.0,1.0
2021-10-26,55.14,56.8,54.6298,56.65,488413,55.14,56.8,54.6298,56.65,488413,0.0,1.0
2021-10-27,54.21,56.22,54.11,54.91,450164,54.21,56.22,54.11,54.91,450164,0.0,1.0
2021-10-28,54.11,55.3647,53.55,54.25,679859,54.11,55.3647,53.55,54.25,679859,0.0,1.0
2021-10-29,52.52,54.76,52.15,54.0,1093461,52.52,54.76,52.15,54.0,1093461,0.0,1.0
2021-11-01,51.47,53.28,51.12,52.55,1212299,51.47,53.28,51.12,52.55,1212299,0.0,1.0
2021-11-02,49.56,51.5,49.35,51.5,1668917,49.56,51.5,49.35,51.5,1668917,0.0,1.0
2021-11-03,52.0,52.88,49.4,49.47,2204393,52.0,52.88,49.4,49.47,2204393,0.0,1.0
2021-11-04,51.7,52.55,51.4,52.26,1169560,51.7,52.55,51.4,52.26,1169560,0.0,1.0
2021-11-05,52.0,52.73,51.2,52.13,1054554,52.0,52.73,51.2,52.13,1054554,0.0,1.0
2021-11-08,52.25,53.17,51.7313,52.23,979648,52.25,53.17,51.7313,52.23,979648,0.0,1.0
2021-11-09,50.84,52.6,50.53,52.01,966132,50.84,52.6,50.53,52.01,966132,0.0,1.0
2021-11-10,47.75,50.64,46.75,50.22,2376643,47.75,50.64,46.75,50.22,2376643,0.0,1.0
2021-11-11,38.56,41.8,37.8,39.71,12753439,38.56,41.8,37.8,39.71,12753439,0.0,1.0
2021-11-12,36.55,39.0,35.9,39.0,6563259,36.55,39.0,35.9,39.0,6563259,0.0,1.0
2021-11-15,38.47,39.21,36.8,36.9,4215403,38.47,39.21,36.8,36.9,4215403,0.0,1.0
2021-11-16,38.41,38.9,37.92,38.3,1958385,38.41,38.9,37.92,38.3,1958385,0.0,1.0
2021-11-17,38.23,39.41,37.91,38.5,2275499,38.23,39.41,37.91,38.5,2275499,0.0,1.0
2021-11-18,37.97,38.31,36.8,38.25,2402666,37.97,38.31,36.8,38.25,2402666,0.0,1.0
2021-11-19,36.38,38.09,36.105,37.91,1543862,36.38,38.09,36.105,37.91,1543862,0.0,1.0
2021-11-22,34.3,36.84,33.63,36.84,2090335,34.3,36.84,33.63,36.84,2090335,0.0,1.0
2021-11-23,34.39,35.55,33.5,35.1,2139125,34.39,35.55,33.5,35.1,2139125,0.0,1.0
2021-11-24,34.38,34.95,33.286,33.8,989027,34.38,34.95,33.286,33.8,989027,0.0,1.0
2021-11-26,33.83,34.27,33.34,33.54,850919,33.83,34.27,33.34,33.54,850919,0.0,1.0
2021-11-29,35.03,35.92,34.1069,35.92,1847108,35.03,35.92,34.1069,35.92,1847108,0.0,1.0
2021-11-30,34.26,35.45,33.06,34.94,2547594,34.26,35.45,33.06,34.94,2547594,0.0,1.0
2021-12-01,32.08,35.95,32.0,34.7,1929218,32.08,35.95,32.0,34.7,1929218,0.0,1.0
2021-12-02,32.29,33.23,31.9,32.33,1212524,32.29,33.23,31.9,32.33,1212524,0.0,1.0
2021-12-03,31.74,32.6,30.1,32.47,1710647,31.74,32.6,30.1,32.47,1710647,0.0,1.0
2021-12-06,33.25,33.5,30.5,31.43,1464024,33.25,33.5,30.5,31.43,1464024,0.0,1.0
2021-12-07,36.48,37.66,35.73,35.75,4750885,36.48,37.66,35.73,35.75,4750885,0.0,1.0
2021-12-08,37.62,38.64,36.01,36.49,2112945,37.62,38.64,36.01,36.49,2112945,0.0,1.0
2021-12-09,36.65,38.65,36.06,37.22,1938212,36.65,38.65,36.06,37.22,1938212,0.0,1.0
2021-12-10,36.27,37.67,35.95,36.81,1905663,36.27,37.67,35.95,36.81,1905663,0.0,1.0
2021-12-13,34.99,36.21,34.35,36.21,2119844,34.99,36.21,34.35,36.21,2119844,0.0,1.0
2021-12-14,35.31,35.59,34.0,34.41,1381544,35.31,35.59,34.0,34.41,1381544,0.0,1.0
2021-12-15,35.17,35.52,33.51,35.24,1879965,35.17,35.52,33.51,35.24,1879965,0.0,1.0
2021-12-16,33.81,35.89,33.15,35.65,1144795,33.81,35.89,33.15,35.65,1144795,0.0,1.0
2021-12-17,32.85,33.6965,31.91,33.48,3250832,32.85,33.6965,31.91,33.48,3250832,0.0,1.0
2021-12-20,31.93,32.99,31.39,32.15,1443615,31.93,32.99,31.39,32.15,1443615,0.0,1.0
2021-12-21,34.63,34.96,32.2,32.5,1866868,34.63,34.96,32.2,32.5,1866868,0.0,1.0
2021-12-22,34.58,34.9759,33.39,34.14,849606,34.58,34.9759,33.39,34.14,849606,0.0,1.0
2021-12-23,34.87,35.47,33.915,34.31,790015,34.87,35.47,33.915,34.31,790015,0.0,1.0
2021-12-27,33.86,35.11,33.46,34.8,1160822,33.86,35.11,33.46,34.8,1160822,0.0,1.0
2021-12-28,33.39,34.67,32.95,33.52,869631,33.39,34.67,32.95,33.52,869631,0.0,1.0
2021-12-29,32.66,33.49,32.13,33.45,896495,32.66,33.49,32.13,33.45,896495,0.0,1.0
2021-12-30,33.9,34.5,32.64,32.66,967157,33.9,34.5,32.64,32.66,967157,0.0,1.0
2021-12-31,33.86,34.94,33.4,33.74,986118,33.86,34.94,33.4,33.74,986118,0.0,1.0
2022-01-03,35.13,35.7637,33.35,34.17,968040,35.13,35.7637,33.35,34.17,968040,0.0,1.0
2022-01-04,33.6,35.52,32.47,35.52,1582167,33.6,35.52,32.47,35.52,1582167,0.0,1.0
2022-01-05,32.02,33.85,31.5,33.28,1603592,32.02,33.85,31.5,33.28,1603592,0.0,1.0
2022-01-06,31.6,32.8399,31.07,31.57,1424677,31.6,32.8399,31.07,31.57,1424677,0.0,1.0
2022-01-07,31.47,32.66,30.52,31.55,1634743,31.47,32.66,30.52,31.55,1634743,0.0,1.0
2022-01-10,32.19,32.23,29.6,30.73,1530625,32.19,32.23,29.6,30.73,1530625,0.0,1.0
2022-01-11,33.12,33.9648,31.85,32.23,1105133,33.12,33.9648,31.85,32.23,1105133,0.0,1.0
2022-01-12,32.69,33.99,32.41,33.98,672960,32.69,33.99,32.41,33.98,672960,0.0,1.0
2022-01-13,32.59,34.97,32.095,34.6562,2063549,32.59,34.97,32.095,34.6562,2063549,0.0,1.0
2022-01-14,33.25,33.54,32.15,32.19,1656398,33.25,33.54,32.15,32.19,1656398,0.0,1.0
2022-01-18,30.75,32.9319,30.51,32.93,1854656,30.75,32.9319,30.51,32.93,1854656,0.0,1.0
2022-01-19,31.14,32.1724,30.98,31.05,1238165,31.14,32.1724,30.98,31.05,1238165,0.0,1.0
2022-01-20,30.75,32.66,30.62,31.49,1576021,30.75,32.66,30.62,31.49,1576021,0.0,1.0
2022-01-21,30.0,31.5862,29.5,30.51,1652275,30.0,31.5862,29.5,30.51,1652275,0.0,1.0
2022-01-24,29.45,29.6,26.4201,28.92,2493258,29.45,29.6,26.4201,28.92,2493258,0.0,1.0
2022-01-25,28.65,29.3962,27.57,28.28,1265953,28.65,29.3962,27.57,28.28,1265953,0.0,1.0
2022-01-26,28.99,30.79,28.34,29.48,2311573,28.99,30.79,28.34,29.48,2311573,0.0,1.0
2022-01-27,26.78,29.945,26.56,29.72,2611896,26.78,29.945,26.56,29.72,2611896,0.0,1.0
2022-01-28,27.96,28.02,25.9,27.34,2096105,27.96,28.02,25.9,27.34,2096105,0.0,1.0
2022-01-31,29.51,30.07,27.57,27.93,2184724,29.51,30.07,27.57,27.93,2184724,0.0,1.0
2022-02-01,30.31,30.61,29.03,29.92,4323612,30.31,30.61,29.03,29.92,4323612,0.0,1.0
2022-02-02,29.82,30.99,29.8,30.18,2713379,29.82,30.99,29.8,30.18,2713379,0.0,1.0
2022-02-03,27.32,29.41,27.1,28.81,2197770,27.32,29.41,27.1,28.81,2197770,0.0,1.0
2022-02-04,27.66,28.14,26.3,27.23,1633434,27.66,28.14,26.3,27.23,1633434,0.0,1.0
2022-02-07,27.5,29.01,27.34,28.06,1139309,27.5,29.01,27.34,28.06,1139309,0.0,1.0
2022-02-08,27.28,27.81,26.77,27.5,2407777,27.28,27.81,26.77,27.5,2407777,0.0,1.0
2022-02-09,29.59,29.735,27.47,27.59,3467743,29.59,29.735,27.47,27.59,3467743,0.0,1.0
2022-02-10,29.48,30.37,28.71,28.88,1252919,29.48,30.37,28.71,28.88,1252919,0.0,1.0
2022-02-11,28.1,30.08,27.7,29.61,1035355,28.1,30.08,27.7,29.61,1035355,0.0,1.0
2022-02-14,28.07,29.33,27.64,27.99,880165,28.07,29.33,27.64,27.99,880165,0.0,1.0
2022-02-15,29.03,29.14,28.2,28.6826,766413,29.03,29.14,28.2,28.6826,766413,0.0,1.0
2022-02-16,28.8,29.015,28.0,28.89,994704,28.8,29.015,28.0,28.89,994704,0.0,1.0
2022-02-17,26.64,28.5499,26.57,28.38,1160955,26.64,28.5499,26.57,28.38,1160955,0.0,1.0
2022-02-18,25.19,26.783,24.88,26.36,1718006,25.19,26.783,24.88,26.36,1718006,0.0,1.0
2022-02-22,24.52,25.18,24.0,24.77,1399674,24.52,25.18,24.0,24.77,1399674,0.0,1.0
2022-02-23,24.22,25.35,24.12,24.71,1507141,24.22,25.35,24.12,24.71,1507141,0.0,1.0
2022-02-24,25.44,25.74,22.44,22.56,2403075,25.44,25.74,22.44,22.56,2403075,0.0,1.0
2022-02-25,26.38,26.52,24.885,25.71,1078697,26.38,26.52,24.885,25.71,1078697,0.0,1.0
2022-02-28,25.63,26.6677,25.38,25.91,1557677,25.63,26.6677,25.38,25.91,1557677,0.0,1.0
2022-03-01,23.35,25.655,23.22,25.42,2005855,23.35,25.655,23.22,25.42,2005855,0.0,1.0
2022-03-02,23.12,23.85,21.96,23.43,1846747,23.12,23.85,21.96,23.43,1846747,0.0,1.0
2022-03-03,19.48,23.24,19.25,23.24,6084503,19.48,23.24,19.25,23.24,6084503,0.0,1.0
2022-03-04,18.08,19.51,17.23,19.43,5250498,18.08,19.51,17.23,19.43,5250498,0.0,1.0
2022-03-07,16.23,18.58,15.921,18.05,7859347,16.23,18.58,15.921,18.05,7859347,0.0,1.0
2022-03-08,16.66,17.1305,15.41,16.44,11772936,16.66,17.1305,15.41,16.44,11772936,0.0,1.0
2022-03-09,23.64,24.75,21.98,22.0,38246975,23.64,24.75,21.98,22.0,38246975,0.0,1.0
2022-03-10,23.24,25.34,22.78,22.93,11153444,23.24,25.34,22.78,22.93,11153444,0.0,1.0
2022-03-11,21.63,23.7199,21.0817,23.37,6467728,21.63,23.7199,21.0817,23.37,6467728,0.0,1.0
2022-03-14,21.03,22.37,20.6,21.12,5244095,21.03,22.37,20.6,21.12,5244095,0.0,1.0
2022-03-15,22.73,23.16,21.0,21.23,4918563,22.73,23.16,21.0,21.23,4918563,0.0,1.0
2022-03-16,25.56,25.84,23.06,23.29,5177220,25.56,25.84,23.06,23.29,5177220,0.0,1.0
2022-03-17,29.0,29.13,24.97,25.08,5841291,29.0,29.13,24.97,25.08,5841291,0.0,1.0
2022-03-18,28.95,29.51,27.95,28.54,3811201,28.95,29.51,27.95,28.54,3811201,0.0,1.0
2022-03-21,28.94,29.84,28.22,29.08,2631787,28.94,29.84,28.22,29.08,2631787,0.0,1.0
2022-03-22,28.58,29.95,28.36,29.136,2768340,28.58,29.95,28.36,29.136,2768340,0.0,1.0
2022-03-23,28.31,29.75,27.651,28.07,2426151,28.31,29.75,27.651,28.07,2426151,0.0,1.0
2022-03-24,28.9,30.47,27.11,29.26,2754788,28.9,30.47,27.11,29.26,2754788,0.0,1.0
2022-03-25,28.17,29.09,27.68,28.74,1120051,28.17,29.09,27.68,28.74,1120051,0.0,1.0
2022-03-28,28.99,29.23,27.61,28.02,1335774,28.99,29.23,27.61,28.02,1335774,0.0,1.0
2022-03-29,29.08,30.33,28.76,29.39,2126601,29.08,30.33,28.76,29.39,2126601,0.0,1.0
2022-03-30,29.2,29.7799,28.53,28.74,1475908,29.2,29.7799,28.53,28.74,1475908,0.0,1.0
2022-03-31,28.98,29.7,28.7,29.15,1449738,28.98,29.7,28.7,29.15,1449738,0.0,1.0
2022-04-01,27.95,29.78,27.55,29.5,1654161,27.95,29.78,27.55,29.5,1654161,0.0,1.0
2022-04-04,29.53,30.22,28.36,28.5,1914753,29.53,30.22,28.36,28.5,1914753,0.0,1.0
2022-04-05,28.05,29.48,27.66,29.32,1395482,28.05,29.48,27.66,29.32,1395482,0.0,1.0
2022-04-06,27.17,27.58,26.03,27.205,1755744,27.17,27.58,26.03,27.205,1755744,0.0,1.0
2022-04-07,26.67,27.68,25.78,26.86,1880498,26.67,27.68,25.78,26.86,1880498,0.0,1.0
2022-04-08,25.78,26.73,25.6974,26.3,1034028,25.78,26.73,25.6974,26.3,1034028,0.0,1.0
2022-04-11,25.54,26.2,24.9012,25.24,2246084,25.54,26.2,24.9012,25.24,2246084,0.0,1.0
2022-04-12,25.39,26.6787,25.02,26.47,1421521,25.39,26.6787,25.02,26.47,1421521,0.0,1.0
2022-04-13,26.66,26.985,25.38,25.54,1332401,26.66,26.985,25.38,25.54,1332401,0.0,1.0
2022-04-14,25.91,26.87,25.82,26.76,1199995,25.91,26.87,25.82,26.76,1199995,0.0,1.0
2022-04-18,25.63,25.8999,24.47,25.89,1206028,25.63,25.8999,24.47,25.89,1206028,0.0,1.0
2022-04-19,27.19,27.93,25.485,25.56,1932218,27.19,27.93,25.485,25.56,1932218,0.0,1.0
2022-04-20,25.82,27.3,25.69,27.3,1936657,25.82,27.3,25.69,27.3,1936657,0.0,1.0
2022-04-21,24.37,27.18,24.19,26.56,1896784,24.37,27.18,24.19,26.56,1896784,0.0,1.0
2022-04-22,23.45,24.59,23.08,24.17,2187887,23.45,24.59,23.08,24.17,2187887,0.0,1.0
2022-04-25,24.59,24.94,22.78,23.1,2249495,24.59,24.94,22.78,23.1,2249495,0.0,1.0
2022-04-26,23.78,24.91,23.17,24.68,3041347,23.78,24.91,23.17,24.68,3041347,0.0,1.0
2022-04-27,23.22,24.32,22.81,23.397,1689959,23.22,24.32,22.81,23.397,1689959,0.0,1.0
2022-04-28,25.23,25.26,22.8505,23.73,1880735,25.23,25.26,22.8505,23.73,1880735,0.0,1.0
2022-04-29,23.99,25.58,23.92,24.98,1436202,23.99,25.58,23.92,24.98,1436202,0.0,1.0
2022-05-02,25.71,25.77,23.77,23.97,2548606,25.71,25.77,23.77,23.97,2548606,0.0,1.0
2022-05-03,24.5,26.0,24.04,25.48,2326030,24.5,26.0,24.04,25.48,2326030,0.0,1.0
2022-05-04,25.46,25.51,22.08,24.11,2866221,25.46,25.51,22.08,24.11,2866221,0.0,1.0
2022-05-05,23.74,25.0,22.3,24.92,2577160,23.74,25.0,22.3,24.92,2577160,0.0,1.0
2022-05-06,21.91,23.36,21.1678,23.36,3203770,21.91,23.36,21.1678,23.36,3203770,0.0,1.0
2022-05-09,19.66,21.55,19.435,21.06,2529777,19.66,21.55,19.435,21.06,2529777,0.0,1.0
2022-05-10,19.23,20.89,17.73,20.29,3536451,19.23,20.89,17.73,20.29,3536451,0.0,1.0
2022-05-11,17.63,19.935,17.62,18.77,4981913,17.63,19.935,17.62,18.77,4981913,0.0,1.0
2022-05-12,22.36,24.21,18.81,19.19,14575882,22.36,24.21,18.81,19.19,14575882,0.0,1.0
2022-05-13,25.54,26.11,22.74,22.75,6082646,25.54,26.11,22.74,22.75,6082646,0.0,1.0
2022-05-16,25.81,26.9,24.57,24.82,3430214,25.81,26.9,24.57,24.82,3430214,0.0,1.0
2022-05-17,27.54,27.58,25.79,26.11,2566817,27.54,27.58,25.79,26.11,2566817,0.0,1.0
2022-05-18,26.5,27.8,26.11,26.85,3118619,26.5,27.8,26.11,26.85,3118619,0.0,1.0
2022-05-19,28.32,29.1,26.25,26.25,2330378,28.32,29.1,26.25,26.25,2330378,0.0,1.0
2022-05-20,28.17,29.58,26.97,29.0,2355553,28.17,29.58,26.97,29.0,2355553,0.0,1.0
2022-05-23,27.54,28.39,26.72,28.15,1767586,27.54,28.39,26.72,28.15,1767586,0.0,1.0
2022-05-24,26.52,26.9,25.18,26.9,2144671,26.52,26.9,25.18,26.9,2144671,0.0,1.0
2022-05-25,27.67,28.13,25.94,26.32,1752906,27.67,28.13,25.94,26.32,1752906,0.0,1.0
2022-05-26,28.69,28.82,27.425,27.67,1546606,28.69,28.82,27.425,27.67,1546606,0.0,1.0
2022-05-27,28.99,29.63,28.22,29.13,1456450,28.99,29.63,28.22,29.13,1456450,0.0,1.0
2022-05-31,28.5,29.53,27.81,29.11,1631428,28.5,29.53,27.81,29.11,1631428,0.0,1.0
2022-06-01,28.51,29.62,27.76,29.11,2181810,28.51,29.62,27.76,29.11,2181810,0.0,1.0
2022-06-02,31.46,31.57,28.25,28.34,2539504,31.46,31.57,28.25,28.34,2539504,0.0,1.0
2022-06-03,30.42,32.08,30.24,30.79,1920713,30.42,32.08,30.24,30.79,1920713,0.0,1.0
2022-06-06,32.46,32.82,30.12,31.53,2705520,32.46,32.82,30.12,31.53,2705520,0.0,1.0
2022-06-07,33.06,33.14,31.835,31.95,2768708,33.06,33.14,31.835,31.95,2768708,0.0,1.0
2022-06-08,32.87,34.435,32.74,33.16,2018286,32.87,34.435,32.74,33.16,2018286,0.0,1.0
2022-06-09,31.05,32.96,30.82,32.29,2100222,31.05,32.96,30.82,32.29,2100222,0.0,1.0
2022-06-10,30.36,31.32,29.82,30.11,1584649,30.36,31.32,29.82,30.11,1584649,0.0,1.0
2022-06-13,28.69,30.33,28.18,29.12,2045726,28.69,30.33,28.18,29.12,2045726,0.0,1.0
2022-06-14,29.62,30.1,28.4901,28.81,1576356,29.62,30.1,28.4901,28.81,1576356,0.0,1.0
2022-06-15,31.61,32.5,30.044,30.13,2290048,31.61,32.5,30.044,30.13,2290048,0.0,1.0
2022-06-16,29.43,31.1,29.41,30.5,2978326,29.43,31.1,29.41,30.5,2978326,0.0,1.0
2022-06-17,27.93,30.195,26.2907,29.98,6169836,27.93,30.195,26.2907,29.98,6169836,0.0,1.0
2022-06-21,29.77,31.92,28.8,28.88,2838091,29.77,31.92,28.8,28.88,2838091,0.0,1.0
2022-06-22,29.46,30.33,28.5,28.82,1564662,29.46,30.33,28.5,28.82,1564662,0.0,1.0
2022-06-23,31.77,31.8,29.44,29.86,2138973,31.77,31.8,29.44,29.86,2138973,0.0,1.0
2022-06-24,31.98,33.28,31.01,32.32,15237334,31.98,33.28,31.01,32.32,15237334,0.0,1.0
2022-06-27,31.14,32.1948,30.0492,32.0,3124455,31.14,32.1948,30.0492,32.0,3124455,0.0,1.0
2022-06-28,29.79,31.55,29.19,31.32,2029566,29.79,31.55,29.19,31.32,2029566,0.0,1.0
2022-06-29,28.37,29.85,27.9,29.78,1889250,28.37,29.85,27.9,29.78,1889250,0.0,1.0
2022-06-30,28.15,28.84,27.13,27.84,2200710,28.15,28.84,27.13,27.84,2200710,0.0,1.0
2022-07-01,29.36,29.76,28.3,28.3,1542908,29.36,29.76,28.3,28.3,1542908,0.0,1.0
2022-07-05,32.35,32.7,28.3908,28.82,2309452,32.35,32.7,28.3908,28.82,2309452,0.0,1.0
2022-07-06,33.52,34.475,31.52,32.64,3527971,33.52,34.475,31.52,32.64,3527971,0.0,1.0
2022-07-07,34.37,34.675,33.2,33.65,1813451,34.37,34.675,33.2,33.65,1813451,0.0,1.0
2022-07-08,34.16,34.5,33.27,33.69,2341848,34.16,34.5,33.27,33.69,2341848,0.0,1.0
2022-07-11,33.61,34.99,32.93,34.04,2096054,33.61,34.99,32.93,34.04,2096054,0.0,1.0
2022-07-12,33.84,34.7,32.56,33.62,1156397,33.84,34.7,32.56,33.62,1156397,0.0,1.0
2022-07-13,32.76,34.0,32.0,32.76,1724360,32.76,34.0,32.0,32.76,1724360,0.0,1.0
2022-07-14,32.2,32.87,31.62,32.55,1282184,32.2,32.87,31.62,32.55,1282184,0.0,1.0
2022-07-15,33.08,33.3,31.7,32.78,1238080,33.08,33.3,31.7,32.78,1238080,0.0,1.0
2022-07-18,31.72,34.5,31.6001,34.1,2049965,31.72,34.5,31.6001,34.1,2049965,0.0,1.0
2022-07-19,32.43,33.39,31.92,32.36,2713106,32.43,33.39,31.92,32.36,2713106,0.0,1.0
2022-07-20,34.83,35.24,32.5944,32.77,2591773,34.83,35.24,32.5944,32.77,2591773,0.0,1.0
2022-07-21,35.5,35.9,34.57,34.6,1860589,35.5,35.9,34.57,34.6,1860589,0.0,1.0
2022-07-22,33.88,36.55,33.57,35.73,2341242,33.88,36.55,33.57,35.73,2341242,0.0,1.0
2022-07-25,33.74,33.94,32.63,33.59,1029153,33.74,33.94,32.63,33.59,1029153,0.0,1.0
2022-07-26,32.77,33.8,32.2,33.61,1110950,32.77,33.8,32.2,33.61,1110950,0.0,1.0
2022-07-27,34.99,35.42,33.4,33.58,1835537,34.99,35.42,33.4,33.58,1835537,0.0,1.0
2022-07-28,37.6,37.84,34.42,34.95,2836085,37.6,37.84,34.42,34.95,2836085,0.0,1.0
2022-07-29,37.92,38.99,36.76,37.1,2982273,37.92,38.99,36.76,37.1,2982273,0.0,1.0
2022-08-01,35.94,37.2,35.33,36.53,2624142,35.94,37.2,35.33,36.53,2624142,0.0,1.0
2022-08-02,36.0,36.58,35.25,35.38,2540714,36.0,36.58,35.25,35.38,2540714,0.0,1.0
2022-08-03,35.59,36.38,33.32,34.25,4700067,35.59,36.38,33.32,34.25,4700067,0.0,1.0
2022-08-04,35.81,36.26,34.98,35.9,2024147,35.81,36.26,34.98,35.9,2024147,0.0,1.0
2022-08-05,37.56,37.65,34.5,34.92,1876487,37.56,37.65,34.5,34.92,1876487,0.0,1.0
2022-08-08,37.39,39.33,37.21,37.95,2278059,37.39,39.33,37.21,37.95,2278059,0.0,1.0
2022-08-09,35.08,36.95,35.0,36.84,1831288,35.08,36.95,35.0,36.84,1831288,0.0,1.0
2022-08-10,34.49,36.79,34.21,36.67,5301678,34.49,36.79,34.21,36.67,5301678,0.0,1.0
2022-08-11,31.52,35.27,31.16,32.97,7538652,31.52,35.27,31.16,32.97,7538652,0.0,1.0
2022-08-12,31.38,32.8,31.15,32.09,2531777,31.38,32.8,31.15,32.09,2531777,0.0,1.0
2022-08-15,33.71,33.95,30.92,31.09,2443670,33.71,33.95,30.92,31.09,2443670,0.0,1.0
2022-08-16,32.88,33.73,31.67,33.73,1531324,32.88,33.73,31.67,33.73,1531324,0.0,1.0
2022-08-17,31.61,32.3,31.16,32.15,1151223,31.61,32.3,31.16,32.15,1151223,0.0,1.0
2022-08-18,31.42,31.63,30.75,31.61,1280518,31.42,31.63,30.75,31.61,1280518,0.0,1.0
2022-08-19,28.26,30.7,27.625,30.37,3708764,28.26,30.7,27.625,30.37,3708764,0.0,1.0
2022-08-22,25.89,27.68,25.71,27.68,3943443,25.89,27.68,25.71,27.68,3943443,0.0,1.0
2022-08-23,26.44,27.29,25.71,25.71,2461820,26.44,27.29,25.71,25.71,2461820,0.0,1.0
2022-08-24,27.22,27.53,26.28,26.31,1288868,27.22,27.53,26.28,26.31,1288868,0.0,1.0
2022-08-25,27.84,27.97,27.12,27.57,1128838,27.84,27.97,27.12,27.57,1128838,0.0,1.0
2022-08-26,26.69,28.16,26.48,27.64,1372459,26.69,28.16,26.48,27.64,1372459,0.0,1.0
2022-08-29,25.98,27.16,25.84,26.36,1352216,25.98,27.16,25.84,26.36,1352216,0.0,1.0
2022-08-30,25.39,26.315,25.02,26.18,1377621,25.39,26.315,25.02,26.18,1377621,0.0,1.0
2022-08-31,25.05,26.2257,25.04,26.02,1034249,25.05,26.2257,25.04,26.02,1034249,0.0,1.0
2022-09-01,25.0,25.09,24.07,24.603,1986553,25.0,25.09,24.07,24.603,1986553,0.0,1.0
2022-09-02,24.65,25.52,24.2,25.42,1540294,24.65,25.52,24.2,25.42,1540294,0.0,1.0
2022-09-06,24.21,24.835,23.71,24.8,1419062,24.21,24.835,23.71,24.8,1419062,0.0,1.0
2022-09-07,25.46,25.62,23.775,23.99,2484691,25.46,25.62,23.775,23.99,2484691,0.0,1.0
2022-09-08,25.07,25.5399,24.58,24.81,1482304,25.07,25.5399,24.58,24.81,1482304,0.0,1.0
2022-09-09,27.49,27.595,25.1,25.29,3835071,27.49,27.595,25.1,25.29,3835071,0.0,1.0
2022-09-12,27.99,28.57,27.42,27.68,2218204,27.99,28.57,27.42,27.68,2218204,0.0,1.0
2022-09-13,25.47,26.815,25.42,26.36,1477246,25.47,26.815,25.42,26.36,1477246,0.0,1.0
2022-09-14,25.69,25.71,24.93,25.57,923948,25.69,25.71,24.93,25.57,923948,0.0,1.0
2022-09-15,25.21,26.69,24.75,25.835,2566952,25.21,26.69,24.75,25.835,2566952,0.0,1.0
2022-09-16,23.56,24.74,23.24,24.65,2911898,23.56,24.74,23.24,24.65,2911898,0.0,1.0
2022-09-19,23.52,23.97,22.7,23.4,1833574,23.52,23.97,22.7,23.4,1833574,0.0,1.0
2022-09-20,22.28,23.35,22.22,23.03,1702599,22.28,23.35,22.22,23.03,1702599,0.0,1.0
2022-09-21,22.09,23.36,22.02,22.56,1533912,22.09,23.36,22.02,22.56,1533912,0.0,1.0
2022-09-22,21.6,22.2,21.23,21.91,1751072,21.6,22.2,21.23,21.91,1751072,0.0,1.0
2022-09-23,21.23,21.51,20.71,21.295,1494054,21.23,21.51,20.71,21.295,1494054,0.0,1.0
2022-09-26,20.76,21.85,20.6,21.14,1589173,20.76,21.85,20.6,21.14,1589173,0.0,1.0
2022-09-27,21.22,21.53,20.4901,21.09,1525577,21.22,21.53,20.4901,21.09,1525577,0.0,1.0
2022-09-28,22.17,22.395,21.22,21.33,1207889,22.17,22.395,21.22,21.33,1207889,0.0,1.0
2022-09-29,21.9,21.95,20.96,21.42,1221006,21.9,21.95,20.96,21.42,1221006,0.0,1.0
2022-09-30,21.49,22.43,21.41,21.83,1564170,21.49,22.43,21.41,21.83,1564170,0.0,1.0
2022-10-03,22.41,22.45,20.99,21.62,1990795,22.41,22.45,20.99,21.62,1990795,0.0,1.0
2022-10-04,24.21,24.7494,23.25,23.34,2426970,24.21,24.7494,23.25,23.34,2426970,0.0,1.0
2022-10-05,24.33,24.6499,23.59,23.6,1692596,24.33,24.6499,23.59,23.6,1692596,0.0,1.0
2022-10-06,24.9,25.03,23.61,24.18,1613920,24.9,25.03,23.61,24.18,1613920,0.0,1.0
2022-10-07,23.58,24.29,23.3138,24.18,1397087,23.58,24.29,23.3138,24.18,1397087,0.0,1.0
2022-10-10,23.83,24.08,23.06,23.59,1412998,23.83,24.08,23.06,23.59,1412998,0.0,1.0
2022-10-11,23.21,23.89,22.3,23.75,1400145,23.21,23.89,22.3,23.75,1400145,0.0,1.0
2022-10-12,23.17,23.42,22.36,23.18,1098138,23.17,23.42,22.36,23.18,1098138,0.0,1.0
2022-10-13,23.09,23.67,21.66,22.01,1232697,23.09,23.67,21.66,22.01,1232697,0.0,1.0
2022-10-14,21.14,23.9,21.03,23.49,1683551,21.14,23.9,21.03,23.49,1683551,0.0,1.0
2022-10-17,22.7,22.98,22.07,22.13,1607500,22.7,22.98,22.07,22.13,1607500,0.0,1.0
2022-10-18,22.46,24.2,21.9,23.61,3107830,22.46,24.2,21.9,23.61,3107830,0.0,1.0
2022-10-19,21.23,22.17,20.37,22.11,2664709,21.23,22.17,20.37,22.11,2664709,0.0,1.0
2022-10-20,21.59,22.7,21.375,21.38,1586999,21.59,22.7,21.375,21.38,1586999,0.0,1.0
2022-10-21,21.95,22.1,20.75,21.34,1121973,21.95,22.1,20.75,21.34,1121973,0.0,1.0
2022-10-24,22.05,22.2,21.01,22.0,968413,22.05,22.2,21.01,22.0,968413,0.0,1.0
2022-10-25,24.18,24.33,22.38,22.455,1608392,24.18,24.33,22.38,22.455,1608392,0.0,1.0
2022-10-26,23.49,24.185,22.92,23.27,1387957,23.49,24.185,22.92,23.27,1387957,0.0,1.0
2022-10-27,24.27,24.805,23.2,23.58,1603080,24.27,24.805,23.2,23.58,1603080,0.0,1.0
2022-10-28,25.5,25.575,23.54,24.03,2006469,25.5,25.575,23.54,24.03,2006469,0.0,1.0
2022-10-31,25.4,25.625,24.785,25.03,1953853,25.4,25.625,24.785,25.03,1953853,0.0,1.0
2022-11-01,25.09,26.9,24.97,26.21,2250581,25.09,26.9,24.97,26.21,2250581,0.0,1.0
2022-11-02,23.06,26.09,22.89,26.09,2052378,23.06,26.09,22.89,26.09,2052378,0.0,1.0
2022-11-03,23.01,23.52,22.3,22.6,1612789,23.01,23.52,22.3,22.6,1612789,0.0,1.0
2022-11-04,22.75,23.71,22.24,23.71,1700544,22.75,23.71,22.24,23.71,1700544,0.0,1.0
2022-11-07,22.23,23.325,21.53,22.97,2412714,22.23,23.325,21.53,22.97,2412714,0.0,1.0
2022-11-08,21.95,22.51,20.72,22.39,1964840,21.95,22.51,20.72,22.39,1964840,0.0,1.0
2022-11-09,20.93,21.75,20.42,21.55,3887108,20.93,21.75,20.42,21.55,3887108,0.0,1.0
2022-11-10,23.03,23.95,19.91,20.38,8267722,23.03,23.95,19.91,20.38,8267722,0.0,1.0
2022-11-11,25.46,25.615,22.62,23.09,2557811,25.46,25.615,22.62,23.09,2557811,0.0,1.0
2022-11-14,24.96,26.66,24.795,25.4,2304055,24.96,26.66,24.795,25.4,2304055,0.0,1.0
2022-11-15,25.68,26.68,24.93,26.17,2068507,25.68,26.68,24.93,26.17,2068507,0.0,1.0
2022-11-16,24.18,25.31,23.48,25.04,1343461,24.18,25.31,23.48,25.04,1343461,0.0,1.0
2022-11-17,23.48,23.96,23.2,23.45,1703253,23.48,23.96,23.2,23.45,1703253,0.0,1.0
2022-11-18,23.11,24.2,22.56,24.06,1649329,23.11,24.2,22.56,24.06,1649329,0.0,1.0
2022-11-21,22.19,22.7999,21.82,22.66,1462897,22.19,22.7999,21.82,22.66,1462897,0.0,1.0
2022-11-22,21.99,22.33,21.15,22.19,1281254,21.99,22.33,21.15,22.19,1281254,0.0,1.0
2022-11-23,22.54,22.73,21.8,21.86,696675,22.54,22.73,21.8,21.86,696675,0.0,1.0
2022-11-25,22.05,22.44,21.97,22.43,316709,22.05,22.44,21.97,22.43,316709,0.0,1.0
2022-11-28,22.39,22.465,21.71,21.71,1052292,22.39,22.465,21.71,21.71,1052292,0.0,1.0
2022-11-29,22.4,23.48,22.09,22.58,1284168,22.4,23.48,22.09,22.58,1284168,0.0,1.0
2022-11-30,24.36,24.44,22.38,22.49,1297243,24.36,24.44,22.38,22.49,1297243,0.0,1.0
2022-12-01,24.52,24.91,23.8812,24.26,1738568,24.52,24.91,23.8812,24.26,1738568,0.0,1.0
2022-12-02,24.8,24.94,23.51,23.81,1429481,24.8,24.94,23.51,23.81,1429481,0.0,1.0
2022-12-05,24.52,25.89,24.48,24.75,2409435,24.52,25.89,24.48,24.75,2409435,0.0,1.0
2022-12-06,22.83,24.77,22.59,24.61,2112614,22.83,24.77,22.59,24.61,2112614,0.0,1.0
2022-12-07,23.32,23.36,22.27,22.56,1854670,23.32,23.36,22.27,22.56,1854670,0.0,1.0
2022-12-08,23.31,24.53,22.87,23.37,1317890,23.31,24.53,22.87,23.37,1317890,0.0,1.0
2022-12-09,23.43,24.27,22.59,22.98,1480688,23.43,24.27,22.59,22.98,1480688,0.0,1.0
2022-12-12,23.48,24.0,23.14,23.36,1820277,23.48,24.0,23.14,23.36,1820277,0.0,1.0
2022-12-13,23.76,25.5,22.94,25.05,6802218,23.76,25.5,22.94,25.05,6802218,0.0,1.0
2022-12-14,23.66,24.485,23.28,23.7,1628973,23.66,24.485,23.28,23.7,1628973,0.0,1.0
2022-12-15,23.02,23.35,22.6339,23.0,1187982,23.02,23.35,22.6339,23.0,1187982,0.0,1.0
2022-12-16,23.02,23.52,22.6,22.74,2102159,23.02,23.52,22.6,22.74,2102159,0.0,1.0
2022-12-19,21.93,22.93,21.77,22.93,1553827,21.93,22.93,21.77,22.93,1553827,0.0,1.0
2022-12-20,22.08,22.455,21.11,21.53,1250460,22.08,22.455,21.11,21.53,1250460,0.0,1.0
2022-12-21,21.83,22.52,21.6807,22.25,1082280,21.83,22.52,21.6807,22.25,1082280,0.0,1.0
2022-12-22,21.03,21.39,20.705,21.36,1122891,21.03,21.39,20.705,21.36,1122891,0.0,1.0
2022-12-23,20.94,21.17,20.41,20.93,1084347,20.94,21.17,20.41,20.93,1084347,0.0,1.0
2022-12-27,20.58,20.8,20.13,20.66,926752,20.58,20.8,20.13,20.66,926752,0.0,1.0
2022-12-28,19.87,20.565,19.7318,20.42,1227424,19.87,20.565,19.7318,20.42,1227424,0.0,1.0
2022-12-29,20.77,20.875,19.93,20.21,1107542,20.77,20.875,19.93,20.21,1107542,0.0,1.0
2022-12-30,21.05,21.12,20.2,20.205,1179720,21.05,21.12,20.2,20.205,1179720,0.0,1.0
2023-01-03,20.44,21.95,20.12,21.5,1180202,20.44,21.95,20.12,21.5,1180202,0.0,1.0
2023-01-04,20.5,21.035,20.36,20.61,1636072,20.5,21.035,20.36,20.61,1636072,0.0,1.0
2023-01-05,19.65,20.31,19.62,20.18,1528576,19.65,20.31,19.62,20.18,1528576,0.0,1.0
2023-01-06,19.49,19.84,18.82,19.73,2390287,19.49,19.84,18.82,19.73,2390287,0.0,1.0
2023-01-09,20.06,21.05,19.7,20.1,3145631,20.06,21.05,19.7,20.1,3145631,0.0,1.0
2023-01-10,21.53,21.64,20.442,21.315,4977015,21.53,21.64,20.442,21.315,4977015,0.0,1.0
2023-01-11,23.28,23.42,21.54,21.66,2609527,23.28,23.42,21.54,21.66,2609527,0.0,1.0
2023-01-12,23.76,24.01,22.8701,23.46,1838740,23.76,24.01,22.8701,23.46,1838740,0.0,1.0
2023-01-13,23.08,23.53,22.31,23.43,1863489,23.08,23.53,22.31,23.43,1863489,0.0,1.0
2023-01-17,23.68,23.87,23.04,23.06,1484542,23.68,23.87,23.04,23.06,1484542,0.0,1.0
2023-01-18,23.54,24.32,23.352,24.02,1539586,23.54,24.32,23.352,24.02,1539586,0.0,1.0
2023-01-19,23.4,23.69,22.88,23.34,1279710,23.4,23.69,22.88,23.34,1279710,0.0,1.0
2023-01-20,24.01,24.17,23.24,23.75,1458540,24.01,24.17,23.24,23.75,1458540,0.0,1.0
2023-01-23,24.33,24.49,24.01,24.29,1235597,24.33,24.49,24.01,24.29,1235597,0.0,1.0
2023-01-24,24.43,24.83,24.14,24.26,1425598,24.43,24.83,24.14,24.26,1425598,0.0,1.0
2023-01-25,24.3,24.34,23.3501,24.01,1035608,24.3,24.34,23.3501,24.01,1035608,0.0,1.0
2023-01-26,24.52,25.15,23.93,24.95,1426809,24.52,25.15,23.93,24.95,1426809,0.0,1.0
2023-01-27,26.49,26.815,24.43,24.59,2907436,26.49,26.815,24.43,24.59,2907436,0.0,1.0
2023-01-30,25.71,26.7025,25.23,26.22,1568432,25.71,26.7025,25.23,26.22,1568432,0.0,1.0
2023-01-31,25.75,26.54,25.71,25.76,2049376,25.75,26.54,25.71,25.76,2049376,0.0,1.0
2023-02-01,26.21,26.61,24.7,25.195,2664406,26.21,26.61,24.7,25.195,2664406,0.0,1.0
2023-02-02,27.86,27.92,26.75,27.3,3626320,27.86,27.92,26.75,27.3,3626320,0.0,1.0
2023-02-03,26.85,27.63,26.38,26.76,1387689,26.85,27.63,26.38,26.76,1387689,0.0,1.0
2023-02-06,26.79,27.1623,26.29,26.36,1171449,26.79,27.1623,26.29,26.36,1171449,0.0,1.0
2023-02-07,27.09,27.27,26.105,26.65,1282115,27.09,27.27,26.105,26.65,1282115,0.0,1.0
2023-02-08,26.39,27.28,26.01,27.28,776249,26.39,27.28,26.01,27.28,776249,0.0,1.0
2023-02-09,25.54,26.95,25.33,26.85,969991,25.54,26.95,25.33,26.85,969991,0.0,1.0
2023-02-10,24.32,25.275,24.21,25.16,1307309,24.32,25.275,24.21,25.16,1307309,0.0,1.0
2023-02-13,24.34,24.89,23.89,24.25,2507475,24.34,24.89,23.89,24.25,2507475,0.0,1.0
2023-02-14,23.37,24.56,23.25,24.1,3148254,23.37,24.56,23.25,24.1,3148254,0.0,1.0
2023-02-15,23.49,23.97,21.58,23.27,5306757,23.49,23.97,21.58,23.27,5306757,0.0,1.0
2023-02-16,22.91,23.53,22.42,22.87,2084709,22.91,23.53,22.42,22.87,2084709,0.0,1.0
2023-02-17,22.74,22.82,22.06,22.61,2062418,22.74,22.82,22.06,22.61,2062418,0.0,1.0
2023-02-21,22.52,22.78,21.88,22.13,2788122,22.52,22.78,21.88,22.13,2788122,0.0,1.0
2023-02-22,23.34,24.015,22.57,22.65,4682681,23.34,24.015,22.57,22.65,4682681,0.0,1.0
2023-02-23,25.09,25.74,23.43,23.64,5211714,25.09,25.74,23.43,23.64,5211714,0.0,1.0
2023-02-24,23.52,24.65,23.2,24.315,2746778,23.52,24.65,23.2,24.315,2746778,0.0,1.0
2023-02-27,23.63,24.19,23.26,23.65,2005104,23.63,24.19,23.26,23.65,2005104,0.0,1.0
2023-02-28,24.18,24.6,23.49,23.49,2337315,24.18,24.6,23.49,23.49,2337315,0.0,1.0
2023-03-01,24.375,24.54,23.88,24.29,1275794,24.375,24.54,23.88,24.29,1275794,0.0,1.0
2023-03-02,24.54,24.62,23.69,23.91,1163680,24.54,24.62,23.69,23.91,1163680,0.0,1.0
2023-03-03,22.38,22.89,21.99,22.88,12321817,22.38,22.89,21.99,22.88,12321817,0.0,1.0
2023-03-06,21.42,22.625,21.32,22.3,6322089,21.42,22.625,21.32,22.3,6322089,0.0,1.0
2023-03-07,20.69,21.73,20.17,21.42,4163104,20.69,21.73,20.17,21.42,4163104,0.0,1.0
2023-03-08,20.88,21.11,20.33,20.4,2841322,20.88,21.11,20.33,20.4,2841322,0.0,1.0
2023-03-09,19.38,20.99,19.13,20.69,6783199,19.38,20.99,19.13,20.69,6783199,0.0,1.0
2023-03-10,19.52,19.67,18.53,19.15,3364348,19.52,19.67,18.53,19.15,3364348,0.0,1.0
2023-03-13,19.63,20.27,18.92,19.25,2666202,19.63,20.27,18.92,19.25,2666202,0.0,1.0
2023-03-14,19.68,20.57,19.46,20.15,2760915,19.68,20.57,19.46,20.15,2760915,0.0,1.0
2023-03-15,19.83,19.945,19.17,19.45,1718800,19.83,19.945,19.17,19.45,1718800,0.0,1.0
2023-03-16,19.37,19.84,19.22,19.77,2605025,19.37,19.84,19.22,19.77,2605025,0.0,1.0
2023-03-17,19.93,20.28,19.56,19.69,3033506,19.93,20.28,19.56,19.69,3033506,0.0,1.0
2023-03-20,19.63,20.0,19.31,19.81,1724572,19.63,20.0,19.31,19.81,1724572,0.0,1.0
2023-03-21,20.18,20.355,19.655,19.87,1756388,20.18,20.355,19.655,19.87,1756388,0.0,1.0
2023-03-22,20.08,20.99,19.91,20.09,2656178,20.08,20.99,19.91,20.09,2656178,0.0,1.0
2023-03-23,19.15,20.44,18.88,20.34,4649642,19.15,20.44,18.88,20.34,4649642,0.0,1.0
2023-03-24,18.86,19.275,18.59,19.05,1921298,18.86,19.275,18.59,19.05,1921298,0.0,1.0
2023-03-27,19.74,19.87,18.7875,18.97,2748919,19.74,19.87,18.7875,18.97,2748919,0.0,1.0
2023-03-28,19.88,20.04,19.53,19.71,2136682,19.88,20.04,19.53,19.71,2136682,0.0,1.0
2023-03-29,20.1,20.33,19.66,20.03,2807925,20.1,20.33,19.66,20.03,2807925,0.0,1.0
2023-03-30,19.27,20.375,18.81,20.37,2899483,19.27,20.375,18.81,20.37,2899483,0.0,1.0
2023-03-31,19.55,19.89,19.27,19.43,1656984,19.55,19.89,19.27,19.43,1656984,0.0,1.0
2023-04-03,19.74,19.77,19.21,19.41,1589624,19.74,19.77,19.21,19.41,1589624,0.0,1.0
2023-04-04,18.8,19.73,18.77,19.73,2687182,18.8,19.73,18.77,19.73,2687182,0.0,1.0
2023-04-05,18.62,18.75,17.72,18.75,2320159,18.62,18.75,17.72,18.75,2320159,0.0,1.0
2023-04-06,18.6,18.83,18.29,18.59,1450234,18.6,18.83,18.29,18.59,1450234,0.0,1.0
2023-04-10,18.67,18.685,18.135,18.3,1730264,18.67,18.685,18.135,18.3,1730264,0.0,1.0
2023-04-11,18.55,19.02,18.29,18.99,2192546,18.55,19.02,18.29,18.99,2192546,0.0,1.0
2023-04-12,17.21,18.8,17.175,18.8,3738470,17.21,18.8,17.175,18.8,3738470,0.0,1.0
2023-04-13,17.58,17.85,17.255,17.44,2257555,17.58,17.85,17.255,17.44,2257555,0.0,1.0
2023-04-14,17.02,17.59,16.96,17.48,1999332,17.02,17.59,16.96,17.48,1999332,0.0,1.0
2023-04-17,17.47,17.575,16.96,17.03,1737734,17.47,17.575,16.96,17.03,1737734,0.0,1.0
2023-04-18,17.39,17.57,17.06,17.57,1281043,17.39,17.57,17.06,17.57,1281043,0.0,1.0
2023-04-19,17.59,17.64,17.0,17.1,1304723,17.59,17.64,17.0,17.1,1304723,0.0,1.0
2023-04-20,17.27,17.55,17.08,17.3,1324705,17.27,17.55,17.08,17.3,1324705,0.0,1.0
2023-04-21,17.58,17.62,17.105,17.29,1989685,17.58,17.62,17.105,17.29,1989685,0.0,1.0
2023-04-24,17.6,17.97,17.26,17.61,2449823,17.6,17.97,17.26,17.61,2449823,0.0,1.0
2023-04-25,16.86,17.39,16.85,17.26,1549454,16.86,17.39,16.85,17.26,1549454,0.0,1.0
2023-04-26,16.8,17.22,16.74,17.09,1758400,16.8,17.22,16.74,17.09,1758400,0.0,1.0
2023-04-27,17.6,17.67,16.96,17.01,2125093,17.6,17.67,16.96,17.01,2125093,0.0,1.0
2023-04-28,18.21,18.29,17.255,17.44,2888618,18.21,18.29,17.255,17.44,2888618,0.0,1.0
2023-05-01,17.76,18.49,17.465,18.08,2643028,17.76,18.49,17.465,18.08,2643028,0.0,1.0
2023-05-02,17.24,17.79,17.085,17.79,2451851,17.24,17.79,17.085,17.79,2451851,0.0,1.0
2023-05-03,17.72,18.2,17.34,17.35,3137073,17.72,18.2,17.34,17.35,3137073,0.0,1.0
2023-05-04,17.64,17.925,17.54,17.67,2889714,17.64,17.925,17.54,17.67,2889714,0.0,1.0
2023-05-05,17.52,20.18,17.35,19.0,6078177,17.52,20.18,17.35,19.0,6078177,0.0,1.0
2023-05-08,17.34,18.4,17.17,17.52,3155411,17.34,18.4,17.17,17.52,3155411,0.0,1.0
2023-05-09,16.97,18.0,16.92,17.11,2473501,16.97,18.0,16.92,17.11,2473501,0.0,1.0
2023-05-10,17.31,17.82,17.06,17.33,2266706,17.31,17.82,17.06,17.33,2266706,0.0,1.0
2023-05-11,16.75,17.48,16.74,17.29,2172659,16.75,17.48,16.74,17.29,2172659,0.0,1.0
2023-05-12,15.99,16.76,15.88,16.73,3070720,15.99,16.76,15.88,16.73,3070720,0.0,1.0
2023-05-15,16.86,16.97,15.89,16.02,2405028,16.86,16.97,15.89,16.02,2405028,0.0,1.0
2023-05-16,16.375,16.97,16.23,16.73,1735243,16.375,16.97,16.23,16.73,1735243,0.0,1.0
2023-05-17,16.85,17.13,16.24,16.44,1756082,16.85,17.13,16.24,16.44,1756082,0.0,1.0
2023-05-18,16.75,16.955,16.425,16.84,1563100,16.75,16.955,16.425,16.84,1563100,0.0,1.0
2023-05-19,16.14,16.89,16.12,16.89,2052113,16.14,16.89,16.12,16.89,2052113,0.0,1.0
2023-05-22,17.17,17.185,16.16,16.16,2226435,17.17,17.185,16.16,16.16,2226435,0.0,1.0
2023-05-23,17.81,18.0,17.05,17.05,2770148,17.81,18.0,17.05,17.05,2770148,0.0,1.0
2023-05-24,17.14,17.705,17.005,17.64,2316755,17.14,17.705,17.005,17.64,2316755,0.0,1.0
2023-05-25,16.73,17.24,16.47,17.11,2068244,16.73,17.24,16.47,17.11,2068244,0.0,1.0
2023-05-26,17.13,17.36,16.77,16.89,1355748,17.13,17.36,16.77,16.89,1355748,0.0,1.0
2023-05-30,16.295,17.44,16.1875,17.315,2898039,16.295,17.44,16.1875,17.315,2898039,0.0,1.0
2023-05-31,15.3,16.24,14.735,15.87,8925728,15.3,16.24,14.735,15.87,8925728,0.0,1.0
2023-06-01,16.1,16.22,15.13,15.3,4104761,16.1,16.22,15.13,15.3,4104761,0.0,1.0
2023-06-02,16.55,16.57,16.0,16.31,2437145,16.55,16.57,16.0,16.31,2437145,0.0,1.0
2023-06-05,16.16,16.59,16.015,16.47,2712652,16.16,16.59,16.015,16.47,2712652,0.0,1.0
2023-06-06,17.12,17.14,16.17,16.19,2389149,17.12,17.14,16.17,16.19,2389149,0.0,1.0
2023-06-07,17.35,17.84,16.925,17.3,3770474,17.35,17.84,16.925,17.3,3770474,0.0,1.0
2023-06-08,16.86,17.47,16.69,17.37,2540968,16.86,17.47,16.69,17.37,2540968,0.0,1.0
2023-06-09,16.94,17.21,16.74,16.97,2375186,16.94,17.21,16.74,16.97,2375186,0.0,1.0
2023-06-12,17.28,17.6,16.92,17.0,1640923,17.28,17.6,16.92,17.0,1640923,0.0,1.0
2023-06-13,17.54,17.84,17.41,17.56,3321243,17.54,17.84,17.41,17.56,3321243,0.0,1.0
2023-06-14,17.63,17.78,17.2,17.43,3264974,17.63,17.78,17.2,17.43,3264974,0.0,1.0
2023-06-15,17.93,18.0494,17.36,17.41,1757071,17.93,18.0494,17.36,17.41,1757071,0.0,1.0
2023-06-16,17.88,18.09,17.71,18.09,2649011,17.88,18.09,17.71,18.09,2649011,0.0,1.0
2023-06-20,17.89,17.975,17.41,17.6,1814226,17.89,17.975,17.41,17.6,1814226,0.0,1.0
2023-06-21,17.5,17.85,17.39,17.73,2404060,17.5,17.85,17.39,17.73,2404060,0.0,1.0
2023-06-22,17.27,17.38,16.8,17.26,2209510,17.27,17.38,16.8,17.26,2209510,0.0,1.0
2023-06-23,17.18,17.215,16.84,16.99,2042824,17.18,17.215,16.84,16.99,2042824,0.0,1.0
2023-06-26,16.68,17.37,16.64,17.23,2322591,16.68,17.37,16.64,17.23,2322591,0.0,1.0
2023-06-27,16.81,16.97,16.34,16.58,3475091,16.81,16.97,16.34,16.58,3475091,0.0,1.0
2023-06-28,16.63,16.9,16.52,16.79,2627147,16.63,16.9,16.52,16.79,2627147,0.0,1.0
2023-06-29,16.77,16.93,16.45,16.49,1647466,16.77,16.93,16.45,16.49,1647466,0.0,1.0
2023-06-30,16.78,17.04,16.625,17.04,1458645,16.78,17.04,16.625,17.04,1458645,0.0,1.0
2023-07-03,17.17,17.235,16.805,16.81,1010705,17.17,17.235,16.805,16.81,1010705,0.0,1.0
2023-07-05,16.58,17.1,16.55,17.04,1780838,16.58,17.1,16.55,17.04,1780838,0.0,1.0
2023-07-06,16.18,16.53,15.705,16.32,2431665,16.18,16.53,15.705,16.32,2431665,0.0,1.0
2023-07-07,16.62,16.68,16.26,16.34,2095425,16.62,16.68,16.26,16.34,2095425,0.0,1.0
2023-07-10,17.59,17.71,16.6,16.6,2423118,17.59,17.71,16.6,16.6,2423118,0.0,1.0
2023-07-11,18.61,19.23,17.9,17.94,3439679,18.61,19.23,17.9,17.94,3439679,0.0,1.0
2023-07-12,19.98,20.21,18.955,19.11,4267613,19.98,20.21,18.955,19.11,4267613,0.0,1.0
2023-07-13,19.97,20.475,19.77,20.2,2888662,19.97,20.475,19.77,20.2,2888662,0.0,1.0
2023-07-14,19.82,20.13,19.57,19.93,2653526,19.82,20.13,19.57,19.93,2653526,0.0,1.0
2023-07-17,20.81,21.055,19.65,19.78,3180432,20.81,21.055,19.65,19.78,3180432,0.0,1.0
2023-07-18,19.66,20.97,19.56,20.82,2620658,19.66,20.97,19.56,20.82,2620658,0.0,1.0
2023-07-19,20.14,20.42,19.805,19.99,2114567,20.14,20.42,19.805,19.99,2114567,0.0,1.0
2023-07-20,18.99,19.98,18.88,19.91,1767265,18.99,19.98,18.88,19.91,1767265,0.0,1.0
2023-07-21,18.68,19.43,18.545,19.2,1787362,18.68,19.43,18.545,19.2,1787362,0.0,1.0
2023-07-24,18.52,18.97,18.42,18.59,1455220,18.52,18.97,18.42,18.59,1455220,0.0,1.0
2023-07-25,18.06,18.64,18.04,18.59,1402884,18.06,18.64,18.04,18.59,1402884,0.0,1.0
2023-07-26,18.59,18.795,17.98,18.06,1892907,18.59,18.795,17.98,18.06,1892907,0.0,1.0
2023-07-27,17.97,18.91,17.81,18.91,1992173,17.97,18.91,17.81,18.91,1992173,0.0,1.0
2023-07-28,18.21,18.53,18.14,18.38,2387557,18.21,18.53,18.14,18.38,2387557,0.0,1.0
2023-07-31,18.52,18.84,18.27,18.32,1915226,18.52,18.84,18.27,18.32,1915226,0.0,1.0
2023-08-01,18.55,18.615,17.93,18.28,1576941,18.55,18.615,17.93,18.28,1576941,0.0,1.0
2023-08-02,17.74,18.4,17.65,18.4,2140371,17.74,18.4,17.65,18.4,2140371,0.0,1.0
2023-08-03,17.87,17.9,17.505,17.76,1288982,17.87,17.9,17.505,17.76,1288982,0.0,1.0
2023-08-04,17.18,18.01,17.13,17.93,1812520,17.18,18.01,17.13,17.93,1812520,0.0,1.0
2023-08-07,17.97,17.985,17.18,17.25,2895311,17.97,17.985,17.18,17.25,2895311,0.0,1.0
2023-08-08,17.99,18.1,17.411,17.43,3681101,17.99,18.1,17.411,17.43,3681101,0.0,1.0
2023-08-09,16.61,17.42,16.1214,17.41,6138800,16.61,17.42,16.1214,17.41,6138800,0.0,1.0
2023-08-10,16.73,17.1,16.35,16.76,2191524,16.73,17.1,16.35,16.76,2191524,0.0,1.0
2023-08-11,16.51,16.55,16.0225,16.39,2336871,16.51,16.55,16.0225,16.39,2336871,0.0,1.0
2023-08-14,17.19,17.215,16.11,16.18,2073970,17.19,17.215,16.11,16.18,2073970,0.0,1.0
2023-08-15,16.6,17.105,16.5,16.97,1945697,16.6,17.105,16.5,16.97,1945697,0.0,1.0
2023-08-16,16.34,16.465,16.1,16.42,1859109,16.34,16.465,16.1,16.42,1859109,0.0,1.0
2023-08-17,16.6,16.645,16.165,16.45,1912746,16.6,16.645,16.165,16.45,1912746,0.0,1.0
2023-08-18,16.47,16.755,16.17,16.26,1374220,16.47,16.755,16.17,16.26,1374220,0.0,1.0
2023-08-21,16.51,16.74,16.34,16.41,1308915,16.51,16.74,16.34,16.41,1308915,0.0,1.0
2023-08-22,16.35,16.8,16.32,16.65,1087157,16.35,16.8,16.32,16.65,1087157,0.0,1.0
2023-08-23,16.39,16.54,16.08,16.37,1040320,16.39,16.54,16.08,16.37,1040320,0.0,1.0
2023-08-24,16.03,16.56,16.02,16.36,1059399,16.03,16.56,16.02,16.36,1059399,0.0,1.0
2023-08-25,16.04,16.23,15.63,16.03,1288474,16.04,16.23,15.63,16.03,1288474,0.0,1.0
2023-08-28,15.87,16.38,15.775,16.15,923919,15.87,16.38,15.775,16.15,923919,0.0,1.0
2023-08-29,15.93,16.1585,15.73,15.86,1094042,15.93,16.1585,15.73,15.86,1094042,0.0,1.0
2023-08-30,16.32,16.44,15.79,15.9,1030250,16.32,16.44,15.79,15.9,1030250,0.0,1.0
2023-08-31,16.78,16.85,16.35,16.35,1613002,16.78,16.85,16.35,16.35,1613002,0.0,1.0
2023-09-01,16.99,17.31,16.9,16.99,1144958,16.99,17.31,16.9,16.99,1144958,0.0,1.0
2023-09-05,16.71,17.1,16.63,16.91,1595635,16.71,17.1,16.63,16.91,1595635,0.0,1.0
2023-09-06,16.3,16.79,16.01,16.73,1278628,16.3,16.79,16.01,16.73,1278628,0.0,1.0
2023-09-07,16.02,16.1,15.64,15.99,1840892,16.02,16.1,15.64,15.99,1840892,0.0,1.0
2023-09-08,15.73,16.25,15.64,16.04,1828997,15.73,16.25,15.64,16.04,1828997,0.0,1.0
2023-09-11,15.73,15.97,15.695,15.83,2001186,15.73,15.97,15.695,15.83,2001186,0.0,1.0
2023-09-12,15.8,15.945,15.32,15.58,1670041,15.8,15.945,15.32,15.58,1670041,0.0,1.0
2023-09-13,15.31,15.96,15.2,15.96,2159074,15.31,15.96,15.2,15.96,2159074,0.0,1.0
2023-09-14,15.78,16.045,15.34,15.47,1860979,15.78,16.045,15.34,15.47,1860979,0.0,1.0
2023-09-15,15.6,15.82,15.43,15.78,1800378,15.6,15.82,15.43,15.78,1800378,0.0,1.0
2023-09-18,15.27,15.675,15.27,15.51,1076452,15.27,15.675,15.27,15.51,1076452,0.0,1.0
2023-09-19,15.28,15.39,15.16,15.25,1288641,15.28,15.39,15.16,15.25,1288641,0.0,1.0
2023-09-20,14.83,15.52,14.82,15.4,1000023,14.83,15.52,14.82,15.4,1000023,0.0,1.0
2023-09-21,14.41,14.7798,14.28,14.61,1456777,14.41,14.7798,14.28,14.61,1456777,0.0,1.0
2023-09-22,14.65,14.89,14.44,14.49,1961343,14.65,14.89,14.44,14.49,1961343,0.0,1.0
2023-09-25,14.8,14.91,14.44,14.45,1560202,14.8,14.91,14.44,14.45,1560202,0.0,1.0
2023-09-26,14.79,14.99,14.6816,14.86,1375110,14.79,14.99,14.6816,14.86,1375110,0.0,1.0
2023-09-27,14.44,14.9578,14.35,14.89,1885101,14.44,14.9578,14.35,14.89,1885101,0.0,1.0
2023-09-28,14.48,14.54,14.145,14.42,2102883,14.48,14.54,14.145,14.42,2102883,0.0,1.0
2023-09-29,14.92,15.55,14.715,15.24,3159868,14.92,15.55,14.715,15.24,3159868,0.0,1.0
2023-10-02,13.99,14.87,13.935,14.84,2753037,13.99,14.87,13.935,14.84,2753037,0.0,1.0
2023-10-03,14.07,14.205,13.77,13.78,2453577,14.07,14.205,13.77,13.78,2453577,0.0,1.0
2023-10-04,14.1,14.19,13.775,14.07,1433658,14.1,14.19,13.775,14.07,1433658,0.0,1.0
2023-10-05,13.87,14.15,13.73,14.08,1702970,13.87,14.15,13.73,14.08,1702970,0.0,1.0
2023-10-06,14.13,14.57,13.62,13.65,2324985,14.13,14.57,13.62,13.65,2324985,0.0,1.0
2023-10-09,14.32,14.43,13.85,13.99,1521300,14.32,14.43,13.85,13.99,1521300,0.0,1.0
2023-10-10,14.59,14.805,14.28,14.28,1764747,14.59,14.805,14.28,14.28,1764747,0.0,1.0
2023-10-11,14.75,14.76,14.42,14.59,2127742,14.75,14.76,14.42,14.59,2127742,0.0,1.0
2023-10-12,14.21,14.76,14.035,14.76,1552964,14.21,14.76,14.035,14.76,1552964,0.0,1.0
2023-10-13,13.97,14.305,13.8301,14.24,2647035,13.97,14.305,13.8301,14.24,2647035,0.0,1.0
2023-10-16,14.06,14.1,13.72,14.02,1765697,14.06,14.1,13.72,14.02,1765697,0.0,1.0
2023-10-17,14.32,14.4,13.84,13.86,1672714,14.32,14.4,13.84,13.86,1672714,0.0,1.0
2023-10-18,13.59,14.1398,13.59,14.02,1310894,13.59,14.1398,13.59,14.02,1310894,0.0,1.0
2023-10-19,13.54,13.925,13.37,13.65,1968550,13.54,13.925,13.37,13.65,1968550,0.0,1.0
2023-10-20,13.41,13.595,13.202,13.51,1683400,13.41,13.595,13.202,13.51,1683400,0.0,1.0
2023-10-23,13.53,13.63,13.11,13.17,1491373,13.53,13.63,13.11,13.17,1491373,0.0,1.0
2023-10-24,14.03,14.245,13.62,13.63,1911299,14.03,14.245,13.62,13.63,1911299,0.0,1.0
2023-10-25,13.3,13.89,13.3,13.89,2013414,13.3,13.89,13.3,13.89,2013414,0.0,1.0
2023-10-26,13.52,13.76,12.85,13.27,2420845,13.52,13.76,12.85,13.27,2420845,0.0,1.0
2023-10-27,13.35,13.985,13.14,13.63,4594887,13.35,13.985,13.14,13.63,4594887,0.0,1.0
2023-10-30,13.3,13.66,13.1146,13.47,1926819,13.3,13.66,13.1146,13.47,1926819,0.0,1.0
2023-10-31,13.44,13.51,13.1,13.26,3306665,13.44,13.51,13.1,13.26,3306665,0.0,1.0
2023-11-01,12.9,13.12,12.38,13.04,4532089,12.9,13.12,12.38,13.04,4532089,0.0,1.0
2023-11-02,13.44,13.675,13.115,13.28,2205646,13.44,13.675,13.115,13.28,2205646,0.0,1.0
2023-11-03,13.67,14.1,13.49,13.85,2933721,13.67,14.1,13.49,13.85,2933721,0.0,1.0
2023-11-06,13.07,13.22,12.29,12.62,6452514,13.07,13.22,12.29,12.62,6452514,0.0,1.0
2023-11-07,13.42,13.83,12.97,13.11,4229835,13.42,13.83,12.97,13.11,4229835,0.0,1.0
2023-11-08,13.81,14.53,12.425,12.86,8601362,13.81,14.53,12.425,12.86,8601362,0.0,1.0
2023-11-09,13.57,14.39,13.54,13.82,3700917,13.57,14.39,13.54,13.82,3700917,0.0,1.0
2023-11-10,14.25,14.59,13.32,13.53,3670205,14.25,14.59,13.32,13.53,3670205,0.0,1.0
2023-11-13,13.91,14.24,13.66,14.15,2063710,13.91,14.24,13.66,14.15,2063710,0.0,1.0
2023-11-14,14.92,15.045,14.3099,14.5,3198407,14.92,15.045,14.3099,14.5,3198407,0.0,1.0
2023-11-15,14.94,15.34,14.72,15.09,3165849,14.94,15.34,14.72,15.09,3165849,0.0,1.0
2023-11-16,14.48,14.85,14.23,14.82,2632518,14.48,14.85,14.23,14.82,2632518,0.0,1.0
2023-11-17,14.71,14.828,14.31,14.52,2231147,14.71,14.828,14.31,14.52,2231147,0.0,1.0
2023-11-20,14.54,14.84,14.4,14.65,2335760,14.54,14.84,14.4,14.65,2335760,0.0,1.0
2023-11-21,13.94,14.435,13.92,14.39,2558363,13.94,14.435,13.92,14.39,2558363,0.0,1.0
2023-11-22,14.18,14.47,14.12,14.14,2138872,14.18,14.47,14.12,14.14,2138872,0.0,1.0
2023-11-24,14.08,14.24,13.96,14.11,807756,14.08,14.24,13.96,14.11,807756,0.0,1.0
2023-11-27,13.79,14.225,13.77,13.94,1937330,13.79,14.225,13.77,13.94,1937330,0.0,1.0
2023-11-28,14.57,14.79,13.61,13.73,2703965,14.57,14.79,13.61,13.73,2703965,0.0,1.0
2023-11-29,14.39,15.05,14.305,14.73,1967763,14.39,15.05,14.305,14.73,1967763,0.0,1.0
2023-11-30,13.86,14.51,13.82,14.48,2293445,13.86,14.51,13.82,14.48,2293445,0.0,1.0
2023-12-01,14.31,14.34,13.75,13.87,2000784,14.31,14.34,13.75,13.87,2000784,0.0,1.0
2023-12-04,14.37,14.76,14.2,14.42,1838189,14.37,14.76,14.2,14.42,1838189,0.0,1.0
2023-12-05,13.93,14.325,13.735,14.24,1795138,13.93,14.325,13.735,14.24,1795138,0.0,1.0
2023-12-06,13.92,14.34,13.91,14.01,2280096,13.92,14.34,13.91,14.01,2280096,0.0,1.0
2023-12-07,14.14,14.37,13.965,14.3,1979131,14.14,14.37,13.965,14.3,1979131,0.0,1.0
2023-12-08,14.04,14.28,13.905,14.06,2374820,14.04,14.28,13.905,14.06,2374820,0.0,1.0
2023-12-11,14.59,14.63,13.91,13.95,3406828,14.59,14.63,13.91,13.95,3406828,0.0,1.0
2023-12-12,14.36,14.67,14.02,14.66,2725943,14.36,14.67,14.02,14.66,2725943,0.0,1.0
2023-12-13,15.11,15.13,14.25,14.34,2839348,15.11,15.13,14.25,14.34,2839348,0.0,1.0
2023-12-14,15.15,15.9,14.92,15.45,2987541,15.15,15.9,14.92,15.45,2987541,0.0,1.0
2023-12-15,15.16,15.38,14.84,15.3,3392110,15.16,15.38,14.84,15.3,3392110,0.0,1.0
2023-12-18,15.14,15.26,14.76,15.09,2008307,15.14,15.26,14.76,15.09,2008307,0.0,1.0
2023-12-19,15.25,15.46,15.15,15.22,1916935,15.25,15.46,15.15,15.22,1916935,0.0,1.0
2023-12-20,14.95,15.42,14.85,15.25,1651196,14.95,15.42,14.85,15.25,1651196,0.0,1.0
2023-12-21,14.92,15.24,14.63,15.17,2644130,14.92,15.24,14.63,15.17,2644130,0.0,1.0
2023-12-22,15.0,15.205,14.73,14.88,1904484,15.0,15.205,14.73,14.88,1904484,0.0,1.0
2023-12-26,14.74,14.98,14.66,14.95,1820615,14.74,14.98,14.66,14.95,1820615,0.0,1.0
2023-12-27,14.88,14.93,14.56,14.82,1621637,14.88,14.93,14.56,14.82,1621637,0.0,1.0
2023-12-28,15.28,15.33,14.715,14.84,1684146,15.28,15.33,14.715,14.84,1684146,0.0,1.0
2023-12-29,14.74,15.3206,14.72,15.2,1774590,14.74,15.3206,14.72,15.2,1774590,0.0,1.0
2024-01-02,14.5,14.81,14.4,14.5,2370562,14.5,14.81,14.4,14.5,2370562,0.0,1.0
2024-01-03,13.98,14.45,13.85,14.2,2717170,13.98,14.45,13.85,14.2,2717170,0.0,1.0
2024-01-04,14.16,14.48,13.76,13.87,2366844,14.16,14.48,13.76,13.87,2366844,0.0,1.0
2024-01-05,14.01,14.73,13.985,14.0,2173906,14.01,14.73,13.985,14.0,2173906,0.0,1.0
2024-01-08,14.1,14.23,13.96,14.04,1359617,14.1,14.23,13.96,14.04,1359617,0.0,1.0
2024-01-09,14.41,15.0489,14.22,14.715,3933705,14.41,15.0489,14.22,14.715,3933705,0.0,1.0
2024-01-10,14.2,14.43,13.95,14.36,1985167,14.2,14.43,13.95,14.36,1985167,0.0,1.0
2024-01-11,14.17,14.31,13.67,14.14,2710049,14.17,14.31,13.67,14.14,2710049,0.0,1.0
2024-01-12,13.87,14.4988,13.87,14.29,2120405,13.87,14.4988,13.87,14.29,2120405,0.0,1.0
2024-01-16,14.13,14.14,13.68,13.83,2471527,14.13,14.14,13.68,13.83,2471527,0.0,1.0
2024-01-17,13.54,13.985,13.53,13.85,2519083,13.54,13.985,13.53,13.85,2519083,0.0,1.0
2024-01-18,14.0,14.02,13.29,13.67,3192807,14.0,14.02,13.29,13.67,3192807,0.0,1.0
2024-01-19,13.77,14.14,13.715,14.14,1420444,13.77,14.14,13.715,14.14,1420444,0.0,1.0
2024-01-22,13.97,14.25,13.79,13.85,1645920,13.97,14.25,13.79,13.85,1645920,0.0,1.0
2024-01-23,14.1,14.43,13.9879,14.25,1358456,14.1,14.43,13.9879,14.25,1358456,0.0,1.0
2024-01-24,14.08,14.44,13.97,14.42,1352826,14.08,14.44,13.97,14.42,1352826,0.0,1.0
2024-01-25,14.37,14.51,13.79,14.1,4013731,14.37,14.51,13.79,14.1,4013731,0.0,1.0
2024-01-26,14.2,14.645,14.15,14.42,1842531,14.2,14.645,14.15,14.42,1842531,0.0,1.0
2024-01-29,14.35,14.475,14.02,14.23,1836553,14.35,14.475,14.02,14.23,1836553,0.0,1.0
2024-01-30,13.84,14.29,13.82,14.18,2518390,13.84,14.29,13.82,14.18,2518390,0.0,1.0
2024-01-31,13.72,14.3,13.35,13.53,2441926,13.72,14.3,13.35,13.53,2441926,0.0,1.0
2024-02-01,13.94,13.96,13.415,13.73,2632531,13.94,13.96,13.415,13.73,2632531,0.0,1.0
2024-02-02,13.71,14.0,13.68,13.78,1602584,13.71,14.0,13.68,13.78,1602584,0.0,1.0
2024-02-05,13.2,13.67,13.14,13.6,2087909,13.2,13.67,13.14,13.6,2087909,0.0,1.0
2024-02-06,13.78,13.83,13.15,13.15,2088045,13.78,13.83,13.15,13.15,2088045,0.0,1.0
2024-02-07,13.41,13.86,13.4,13.84,2168717,13.41,13.86,13.4,13.84,2168717,0.0,1.0
2024-02-08,12.96,13.46,12.96,13.42,2143635,12.96,13.46,12.96,13.42,2143635,0.0,1.0
2024-02-09,13.28,13.375,12.86,13.0,2181612,13.28,13.375,12.86,13.0,2181612,0.0,1.0
2024-02-12,13.77,13.905,13.24,13.31,2228662,13.77,13.905,13.24,13.31,2228662,0.0,1.0
2024-02-13,12.98,13.465,12.88,13.33,2515868,12.98,13.465,12.88,13.33,2515868,0.0,1.0
2024-02-14,13.41,13.5,13.17,13.27,1743737,13.41,13.5,13.17,13.27,1743737,0.0,1.0
2024-02-15,14.02,14.08,13.47,13.48,2449199,14.02,14.08,13.47,13.48,2449199,0.0,1.0
2024-02-16,13.57,13.97,13.49,13.82,2665242,13.57,13.97,13.49,13.82,2665242,0.0,1.0
2024-02-20,13.28,13.56,13.235,13.36,2000018,13.28,13.56,13.235,13.36,2000018,0.0,1.0
2024-02-21,13.27,13.32,12.93,13.19,1538053,13.27,13.32,12.93,13.19,1538053,0.0,1.0
2024-02-22,13.1,13.335,13.0,13.28,1612011,13.1,13.335,13.0,13.28,1612011,0.0,1.0
2024-02-23,13.11,13.365,12.99,13.1,1709315,13.11,13.365,12.99,13.1,1709315,0.0,1.0
2024-02-26,12.72,13.365,12.66,13.08,4344788,12.72,13.365,12.66,13.08,4344788,0.0,1.0
2024-02-27,13.18,13.35,12.7745,12.9,6961419,13.18,13.35,12.7745,12.9,6961419,0.0,1.0
2024-02-28,11.23,12.76,11.165,11.75,11651843,11.23,12.76,11.165,11.75,11651843,0.0,1.0
2024-02-29,11.45,11.7,11.18,11.43,5645875,11.45,11.7,11.18,11.43,5645875,0.0,1.0
2024-03-01,11.44,11.53,11.2,11.47,3689042,11.44,11.53,11.2,11.47,3689042,0.0,1.0
2024-03-04,11.28,11.53,11.1,11.47,3780381,11.28,11.53,11.1,11.47,3780381,0.0,1.0
2024-03-05,10.98,11.11,10.72,11.09,4240057,10.98,11.11,10.72,11.09,4240057,0.0,1.0
2024-03-06,10.68,11.05,10.52,11.0,6392467,10.68,11.05,10.52,11.0,6392467,0.0,1.0
2024-03-07,10.75,10.94,10.65,10.8,3375089,10.75,10.94,10.65,10.8,3375089,0.0,1.0
2024-03-08,10.87,11.155,10.73,10.79,4320676,10.87,11.155,10.73,10.79,4320676,0.0,1.0
2024-03-11,11.19,11.29,10.8,10.83,3219664,11.19,11.29,10.8,10.83,3219664,0.0,1.0
2024-03-12,10.83,11.17,10.77,11.15,3665609,10.83,11.17,10.77,11.15,3665609,0.0,1.0
2024-03-13,10.71,10.94,10.65,10.8,2695843,10.71,10.94,10.65,10.8,2695843,0.0,1.0
2024-03-14,10.49,10.745,10.38,10.64,5083819,10.49,10.745,10.38,10.64,5083819,0.0,1.0
2024-03-15,10.74,10.885,10.36,10.44,3881540,10.74,10.885,10.36,10.44,3881540,0.0,1.0
2024-03-18,10.82,11.095,10.66,10.77,2514585,10.82,11.095,10.66,10.77,2514585,0.0,1.0
2024-03-19,10.95,11.065,10.73,10.77,2383520,10.95,11.065,10.73,10.77,2383520,0.0,1.0
2024-03-20,10.99,11.235,10.84,10.89,3547351,10.99,11.235,10.84,10.89,3547351,0.0,1.0
2024-03-21,10.79,11.11,10.77,11.08,2756239,10.79,11.11,10.77,11.08,2756239,0.0,1.0
2024-03-22,10.87,11.1,10.82,10.85,3232934,10.87,11.1,10.82,10.85,3232934,0.0,1.0
2024-03-25,11.02,11.116,10.83,10.92,1936286,11.02,11.116,10.83,10.92,1936286,0.0,1.0
2024-03-26,10.92,11.24,10.855,11.12,3857702,10.92,11.24,10.855,11.12,3857702,0.0,1.0
2024-03-27,11.19,11.21,10.84,11.06,3339908,11.19,11.21,10.84,11.06,3339908,0.0,1.0
2024-03-28,11.35,11.5,11.13,11.19,2567230,11.35,11.5,11.13,11.19,2567230,0.0,1.0
2024-04-01,11.31,11.42,11.185,11.42,2025277,11.31,11.42,11.185,11.42,2025277,0.0,1.0
2024-04-02,11.14,11.29,11.06,11.22,1667664,11.14,11.29,11.06,11.22,1667664,0.0,1.0
2024-04-03,11.22,11.23,11.03,11.05,1140225,11.22,11.23,11.03,11.05,1140225,0.0,1.0
2024-04-04,10.81,11.23,10.8,10.86,3850572,10.81,11.23,10.8,10.86,3850572,0.0,1.0
2024-04-05,10.53,10.75,10.5,10.71,2842540,10.53,10.75,10.5,10.71,2842540,0.0,1.0
2024-04-08,10.6,10.87,10.51,10.57,2258440,10.6,10.87,10.51,10.57,2258440,0.0,1.0
2024-04-09,10.97,11.135,10.635,10.66,3412525,10.97,11.135,10.635,10.66,3412525,0.0,1.0
2024-04-10,10.93,10.955,10.51,10.7,3283940,10.93,10.955,10.51,10.7,3283940,0.0,1.0
2024-04-11,10.92,11.005,10.57,10.99,2370589,10.92,11.005,10.57,10.99,2370589,0.0,1.0
2024-04-12,10.53,10.93,10.47,10.88,2700599,10.53,10.93,10.47,10.88,2700599,0.0,1.0
2024-04-15,10.12,10.59,10.06,10.46,2489612,10.12,10.59,10.06,10.46,2489612,0.0,1.0
2024-04-16,10.04,10.26,9.99,10.02,2422438,10.04,10.26,9.99,10.02,2422438,0.0,1.0
2024-04-17,10.1,10.27,10.01,10.09,1726388,10.1,10.27,10.01,10.09,1726388,0.0,1.0
2024-04-18,10.24,10.325,9.94,10.1,1795833,10.24,10.325,9.94,10.1,1795833,0.0,1.0
2024-04-19,10.18,10.3,10.07,10.18,2153062,10.18,10.3,10.07,10.18,2153062,0.0,1.0
2024-04-22,10.35,10.635,10.175,10.27,4010284,10.35,10.635,10.175,10.27,4010284,0.0,1.0
2024-04-23,10.19,10.54,10.17,10.26,2180002,10.19,10.54,10.17,10.26,2180002,0.0,1.0
2024-04-24,10.44,10.5,10.095,10.15,2881278,10.44,10.5,10.095,10.15,2881278,0.0,1.0
2024-04-25,10.55,10.645,10.105,10.27,3178631,10.55,10.645,10.105,10.27,3178631,0.0,1.0
2024-04-26,10.49,10.7,10.4,10.54,1694719,10.49,10.7,10.4,10.54,1694719,0.0,1.0
2024-04-29,10.36,10.66,10.29,10.59,1655562,10.36,10.66,10.29,10.59,1655562,0.0,1.0
2024-04-30,10.1,10.29,9.93,10.29,2803707,10.1,10.29,9.93,10.29,2803707,0.0,1.0
2024-05-01,10.12,10.36,10.01,10.12,1974499,10.12,10.36,10.01,10.12,1974499,0.0,1.0
2024-05-02,10.16,10.35,10.08,10.22,2704139,10.16,10.35,10.08,10.22,2704139,0.0,1.0
2024-05-03,10.14,10.42,10.02,10.4,3923398,10.14,10.42,10.02,10.4,3923398,0.0,1.0
2024-05-06,10.48,10.53,10.175,10.25,3662108,10.48,10.53,10.175,10.25,3662108,0.0,1.0
2024-05-07,10.3,10.6,10.285,10.51,3160873,10.3,10.6,10.285,10.51,3160873,0.0,1.0
2024-05-08,10.27,10.365,9.83,10.0,6013618,10.27,10.365,9.83,10.0,6013618,0.0,1.0
2024-05-09,11.45,12.34,10.51,11.7,10381890,11.45,12.34,10.51,11.7,10381890,0.0,1.0
2024-05-10,11.45,11.85,11.22,11.77,4974588,11.45,11.85,11.22,11.77,4974588,0.0,1.0
2024-05-13,11.51,11.98,11.44,11.57,4216838,11.51,11.98,11.44,11.57,4216838,0.0,1.0
2024-05-14,11.98,12.08,11.62,11.68,3328035,11.98,12.08,11.62,11.68,3328035,0.0,1.0
2024-05-15,11.97,12.16,11.715,12.16,3626465,11.97,12.16,11.715,12.16,3626465,0.0,1.0
2024-05-16,12.13,12.2,11.8372,11.93,2517555,12.13,12.2,11.8372,11.93,2517555,0.0,1.0
2024-05-17,12.3,12.35,11.93,12.05,3477290,12.3,12.35,11.93,12.05,3477290,0.0,1.0
2024-05-20,12.21,12.49,12.02,12.24,2861331,12.21,12.49,12.02,12.24,2861331,0.0,1.0
2024-05-21,12.02,12.295,11.96,12.12,2465488,12.02,12.295,11.96,12.12,2465488,0.0,1.0
2024-05-22,11.93,12.1,11.78,11.93,1558800,11.93,12.1,11.78,11.93,1558800,0.0,1.0
2024-05-23,11.44,12.01,11.34,11.93,1688083,11.44,12.01,11.34,11.93,1688083,0.0,1.0
2024-05-24,11.47,11.56,11.3628,11.53,2604203,11.47,11.56,11.3628,11.53,2604203,0.0,1.0
2024-05-28,11.56,11.79,11.45,11.53,1730874,11.56,11.79,11.45,11.53,1730874,0.0,1.0
2024-05-29,11.37,11.415,11.23,11.29,1333568,11.37,11.415,11.23,11.29,1333568,0.0,1.0
2024-05-30,11.43,11.565,11.2305,11.44,1773123,11.43,11.565,11.2305,11.44,1773123,0.0,1.0
2024-05-31,11.7,11.72,11.41,11.45,1673423,11.7,11.72,11.41,11.45,1673423,0.0,1.0
2024-06-03,11.84,11.96,11.61,11.82,1452970,11.84,11.96,11.61,11.82,1452970,0.0,1.0
2024-06-04,11.81,12.03,11.665,11.68,1563257,11.81,12.03,11.665,11.68,1563257,0.0,1.0
2024-06-05,11.69,11.91,11.6,11.85,1299808,11.69,11.91,11.6,11.85,1299808,0.0,1.0
2024-06-06,11.62,11.81,11.53,11.58,1195857,11.62,11.81,11.53,11.58,1195857,0.0,1.0
2024-06-07,11.22,11.5392,11.21,11.42,1861138,11.22,11.5392,11.21,11.42,1861138,0.0,1.0
2024-06-10,10.98,11.11,10.86,11.1,3565335,10.98,11.11,10.86,11.1,3565335,0.0,1.0
2024-06-11,10.92,10.98,10.71,10.82,1880341,10.92,10.98,10.71,10.82,1880341,0.0,1.0
2024-06-12,10.92,11.38,10.8,11.18,1998230,10.92,11.38,10.8,11.18,1998230,0.0,1.0
2024-06-13,10.75,10.91,10.61,10.9,4297027,10.75,10.91,10.61,10.9,4297027,0.0,1.0
2024-06-14,10.75,10.8,10.511,10.6,1918371,10.75,10.8,10.511,10.6,1918371,0.0,1.0
2024-06-17,10.62,10.755,10.545,10.59,2059378,10.62,10.755,10.545,10.59,2059378,0.0,1.0
2024-06-18,10.08,10.705,10.07,10.6,2156636,10.08,10.705,10.07,10.6,2156636,0.0,1.0
2024-06-20,10.27,10.32,9.99,10.14,2920325,10.27,10.32,9.99,10.14,2920325,0.0,1.0
2024-06-21,10.25,10.45,10.18,10.3,3320012,10.25,10.45,10.18,10.3,3320012,0.0,1.0
2024-06-24,10.07,10.38,10.05,10.24,2134704,10.07,10.38,10.05,10.24,2134704,0.0,1.0
2024-06-25,9.9,10.07,9.725,10.07,3830929,9.9,10.07,9.725,10.07,3830929,0.0,1.0
2024-06-26,10.16,10.19,9.795,9.89,1943598,10.16,10.19,9.795,9.89,1943598,0.0,1.0
2024-06-27,10.23,10.25,10.03,10.19,1922697,10.23,10.25,10.03,10.19,1922697,0.0,1.0
2024-06-28,10.51,10.55,10.17,10.24,2985537,10.51,10.55,10.17,10.24,2985537,0.0,1.0
2024-07-01,9.93,10.66,9.88,10.54,2042214,9.93,10.66,9.88,10.54,2042214,0.0,1.0
2024-07-02,9.64,10.0099,9.52,9.96,3210903,9.64,10.0099,9.52,9.96,3210903,0.0,1.0
2024-07-03,9.7,9.79,9.595,9.63,954197,9.7,9.79,9.595,9.63,954197,0.0,1.0
2024-07-05,9.34,9.7,9.29,9.68,2508617,9.34,9.7,9.29,9.68,2508617,0.0,1.0
2024-07-08,9.5,9.515,9.12,9.13,3712517,9.5,9.515,9.12,9.13,3712517,0.0,1.0
2024-07-09,9.6,9.63,9.265,9.47,3449920,9.6,9.63,9.265,9.47,3449920,0.0,1.0
2024-07-10,9.3,9.72,9.2,9.71,4158451,9.3,9.72,9.2,9.71,4158451,0.0,1.0
2024-07-11,9.21,9.58,9.19,9.45,3182099,9.21,9.58,9.19,9.45,3182099,0.0,1.0
2024-07-12,9.39,9.64,9.24,9.24,4686282,9.39,9.64,9.24,9.24,4686282,0.0,1.0
2024-07-15,9.33,9.615,9.21,9.2101,2945828,9.33,9.615,9.21,9.2101,2945828,0.0,1.0
2024-07-16,10.04,10.05,9.47,9.53,4575116,10.04,10.05,9.47,9.53,4575116,0.0,1.0
2024-07-17,9.42,10.03,9.38,9.99,3485569,9.42,10.03,9.38,9.99,3485569,0.0,1.0
2024-07-18,9.04,9.52,8.99,9.35,2989666,9.04,9.52,8.99,9.35,2989666,0.0,1.0
2024-07-19,8.82,9.01,8.7,9.0,2124266,8.82,9.01,8.7,9.0,2124266,0.0,1.0
2024-07-22,9.11,9.2,8.85,8.87,2353676,9.11,9.2,8.85,8.87,2353676,0.0,1.0
2024-07-23,9.16,9.26,8.97,9.05,1997662,9.16,9.26,8.97,9.05,1997662,0.0,1.0
2024-07-24,8.71,9.06,8.695,9.03,1818567,8.71,9.06,8.695,9.03,1818567,0.0,1.0
2024-07-25,9.17,9.22,8.65,8.75,2670317,9.17,9.22,8.65,8.75,2670317,0.0,1.0
2024-07-26,9.13,9.39,8.95,9.31,2610085,9.13,9.39,8.95,9.31,2610085,0.0,1.0
2024-07-29,9.14,9.28,8.985,9.12,2221825,9.14,9.28,8.985,9.12,2221825,0.0,1.0
2024-07-30,9.22,9.33,9.07,9.14,2709321,9.22,9.33,9.07,9.14,2709321,0.0,1.0
2024-07-31,9.34,9.72,9.295,9.6,3723873,9.34,9.72,9.295,9.6,3723873,0.0,1.0
2024-08-01,8.86,9.3,8.76,9.29,3162055,8.86,9.3,8.76,9.29,3162055,0.0,1.0
2024-08-02,8.52,8.7,8.39,8.57,2708974,8.52,8.7,8.39,8.57,2708974,0.0,1.0
2024-08-05,8.11,8.215,7.73,7.95,3984199,8.11,8.215,7.73,7.95,3984199,0.0,1.0
2024-08-06,7.91,8.17,7.865,8.16,3083666,7.91,8.17,7.865,8.16,3083666,0.0,1.0
2024-08-07,8.06,8.43,7.84,8.05,9272011,8.06,8.43,7.84,8.05,9272011,0.0,1.0
2024-08-08,5.71,5.79,4.8,4.98,33402035,5.71,5.79,4.8,4.98,33402035,0.0,1.0
2024-08-09,5.98,6.07,5.65,5.7,8717995,5.98,6.07,5.65,5.7,8717995,0.0,1.0
2024-08-12,5.745,5.96,5.37,5.93,8666228,5.745,5.96,5.37,5.93,8666228,0.0,1.0
2024-08-13,5.98,6.03,5.68,5.72,5765140,5.98,6.03,5.68,5.72,5765140,0.0,1.0
2024-08-14,5.72,6.08,5.705,5.95,5096464,5.72,6.08,5.705,5.95,5096464,0.0,1.0
2024-08-15,5.9,6.015,5.8002,5.82,4801707,5.9,6.015,5.8002,5.82,4801707,0.0,1.0
2024-08-16,6.0,6.0932,5.67,5.7,4343477,6.0,6.0932,5.67,5.7,4343477,0.0,1.0
2024-08-19,6.44,6.47,5.985,6.1,5323375,6.44,6.47,5.985,6.1,5323375,0.0,1.0
2024-08-20,6.56,6.725,6.31,6.39,4703335,6.56,6.725,6.31,6.39,4703335,0.0,1.0
2024-08-21,6.49,6.6688,6.45,6.61,3409446,6.49,6.6688,6.45,6.61,3409446,0.0,1.0
2024-08-22,6.48,6.66,6.445,6.5,2666821,6.48,6.66,6.445,6.5,2666821,0.0,1.0
2024-08-23,6.67,6.69,6.355,6.49,2982750,6.67,6.69,6.355,6.49,2982750,0.0,1.0
2024-08-26,6.89,7.05,6.63,6.75,4167491,6.89,7.05,6.63,6.75,4167491,0.0,1.0
2024-08-27,6.65,6.91,6.64,6.91,3374845,6.65,6.91,6.64,6.91,3374845,0.0,1.0
2024-08-28,6.54,6.66,6.37,6.59,3999600,6.54,6.66,6.37,6.59,3999600,0.0,1.0
2024-08-29,6.59,6.71,6.545,6.61,1925361,6.59,6.71,6.545,6.61,1925361,0.0,1.0
2024-08-30,6.71,6.735,6.525,6.66,2594190,6.71,6.735,6.525,6.66,2594190,0.0,1.0
2024-09-03,6.76,6.915,6.61,6.64,3154443,6.76,6.915,6.61,6.64,3154443,0.0,1.0
2024-09-04,6.78,6.985,6.69,6.69,2038913,6.78,6.985,6.69,6.69,2038913,0.0,1.0
2024-09-05,6.97,7.09,6.79,6.84,2624150,6.97,7.09,6.79,6.84,2624150,0.0,1.0
2024-09-06,6.78,7.025,6.78,6.96,2365588,6.78,7.025,6.78,6.96,2365588,0.0,1.0
2024-09-09,6.6,6.9,6.6,6.79,2594322,6.6,6.9,6.6,6.79,2594322,0.0,1.0
2024-09-10,6.4,6.74,6.3113,6.64,2978452,6.4,6.74,6.3113,6.64,2978452,0.0,1.0
2024-09-11,6.3,6.39,6.19,6.39,2878893,6.3,6.39,6.19,6.39,2878893,0.0,1.0
2024-09-12,6.12,6.42,6.1,6.34,2461016,6.12,6.42,6.1,6.34,2461016,0.0,1.0
2024-09-13,6.32,6.365,6.17,6.21,2356773,6.32,6.365,6.17,6.21,2356773,0.0,1.0
2024-09-16,6.19,6.395,6.16,6.32,2261388,6.19,6.395,6.16,6.32,2261388,0.0,1.0
2024-09-17,6.31,6.4499,6.215,6.3,5700153,6.31,6.4499,6.215,6.3,5700153,0.0,1.0
2024-09-18,6.21,6.465,6.19,6.3,2888870,6.21,6.465,6.19,6.3,2888870,0.0,1.0
2024-09-19,6.4,6.465,6.26,6.38,3919697,6.4,6.465,6.26,6.38,3919697,0.0,1.0
2024-09-20,6.09,6.38,6.05,6.35,3986440,6.09,6.38,6.05,6.35,3986440,0.0,1.0
2024-09-23,5.91,6.12,5.865,6.08,3121112,5.91,6.12,5.865,6.08,3121112,0.0,1.0
2024-09-24,6.24,6.295,5.93,5.93,2623462,6.24,6.295,5.93,5.93,2623462,0.0,1.0
2024-09-25,6.32,6.49,6.19,6.22,2231684,6.32,6.49,6.19,6.22,2231684,0.0,1.0
2024-09-26,6.44,6.58,6.21,6.496,2609911,6.44,6.58,6.21,6.496,2609911,0.0,1.0
2024-09-27,6.43,6.65,6.31,6.35,2733160,6.43,6.65,6.31,6.35,2733160,0.0,1.0
2024-09-30,6.38,6.65,6.35,6.42,1764566,6.38,6.65,6.35,6.42,1764566,0.0,1.0
2024-10-01,6.31,6.565,6.28,6.43,1861003,6.31,6.565,6.28,6.43,1861003,0.0,1.0
2024-10-02,6.5,6.665,6.34,6.35,2365845,6.5,6.665,6.34,6.35,2365845,0.0,1.0
2024-10-03,6.55,6.59,6.41,6.41,1717439,6.55,6.59,6.41,6.41,1717439,0.0,1.0
2024-10-04,6.65,6.825,6.615,6.71,1759376,6.65,6.825,6.615,6.71,1759376,0.0,1.0
2024-10-07,6.49,6.72,6.46,6.61,2556549,6.49,6.72,6.46,6.61,2556549,0.0,1.0
2024-10-08,6.38,6.465,6.29,6.42,1971510,6.38,6.465,6.29,6.42,1971510,0.0,1.0
2024-10-09,6.5,6.5,6.3,6.33,1812349,6.5,6.5,6.3,6.33,1812349,0.0,1.0
2024-10-10,6.57,6.64,6.425,6.45,1735238,6.57,6.64,6.425,6.45,1735238,0.0,1.0
2024-10-11,6.81,6.9282,6.56,6.59,1712305,6.81,6.9282,6.56,6.59,1712305,0.0,1.0
2024-10-14,6.76,6.895,6.62,6.83,1911489,6.76,6.895,6.62,6.83,1911489,0.0,1.0
2024-10-15,6.9,7.02,6.71,6.77,2443066,6.9,7.02,6.71,6.77,2443066,0.0,1.0
2024-10-16,7.0,7.095,6.865,6.98,2885852,7.0,7.095,6.865,6.98,2885852,0.0,1.0
2024-10-17,7.14,7.16,6.83,6.97,3217771,7.14,7.16,6.83,6.97,3217771,0.0,1.0
2024-10-18,7.31,7.33,7.08,7.19,2534062,7.31,7.33,7.08,7.19,2534062,0.0,1.0
2024-10-21,7.27,7.57,7.26,7.31,3335041,7.27,7.57,7.26,7.31,3335041,0.0,1.0
2024-10-22,7.23,7.33,7.11,7.24,1695526,7.23,7.33,7.11,7.24,1695526,0.0,1.0
2024-10-23,7.29,7.32,7.08,7.24,2615828,7.29,7.32,7.08,7.24,2615828,0.0,1.0
2024-10-24,7.31,7.5,7.275,7.3,2050679,7.31,7.5,7.275,7.3,2050679,0.0,1.0
2024-10-25,7.11,7.35,7.045,7.31,1960735,7.11,7.35,7.045,7.31,1960735,0.0,1.0
2024-10-28,7.13,7.405,7.115,7.12,3016828,7.13,7.405,7.115,7.12,3016828,0.0,1.0
2024-10-29,7.2,7.49,7.1141,7.16,2434763,7.2,7.49,7.1141,7.16,2434763,0.0,1.0
2024-10-30,7.13,7.29,7.04,7.19,1803378,7.13,7.29,7.04,7.19,1803378,0.0,1.0
2024-10-31,7.08,7.28,7.06,7.17,1750649,7.08,7.28,7.06,7.17,1750649,0.0,1.0
2024-11-01,7.31,7.425,7.16,7.21,3602195,7.31,7.425,7.16,7.21,3602195,0.0,1.0
2024-11-04,7.26,7.4,7.1,7.31,3814138,7.26,7.4,7.1,7.31,3814138,0.0,1.0
2024-11-05,7.48,7.49,7.16,7.28,2846219,7.48,7.49,7.16,7.28,2846219,0.0,1.0
2024-11-06,7.81,7.91,7.4529,7.68,7523111,7.81,7.91,7.4529,7.68,7523111,0.0,1.0
2024-11-07,7.78,8.4499,7.52,8.17,4488943,7.78,8.4499,7.52,8.17,4488943,0.0,1.0
2024-11-08,8.07,8.14,7.83,7.83,2908755,8.07,8.14,7.83,7.83,2908755,0.0,1.0
2024-11-11,8.85,9.155,8.32,8.37,3999303,8.85,9.155,8.32,8.37,3999303,0.0,1.0
2024-11-12,8.59,8.875,8.55,8.76,2615029,8.59,8.875,8.55,8.76,2615029,0.0,1.0
2024-11-13,8.24,8.7,8.11,8.6,3286015,8.24,8.7,8.11,8.6,3286015,0.0,1.0
2024-11-14,8.23,8.425,8.19,8.31,1708571,8.23,8.425,8.19,8.31,1708571,0.0,1.0
2024-11-15,7.87,8.32,7.81,8.28,1921262,7.87,8.32,7.81,8.28,1921262,0.0,1.0
2024-11-18,7.94,8.1,7.87,7.88,1870635,7.94,8.1,7.87,7.88,1870635,0.0,1.0
2024-11-19,7.82,8.085,7.795,7.82,1390699,7.82,8.085,7.795,7.82,1390699,0.0,1.0
2024-11-20,7.75,7.97,7.71,7.83,1276753,7.75,7.97,7.71,7.83,1276753,0.0,1.0
2024-11-21,7.91,7.98,7.69,7.88,1596224,7.91,7.98,7.69,7.88,1596224,0.0,1.0
2024-11-22,8.18,8.26,7.79,7.85,1287142,8.18,8.26,7.79,7.85,1287142,0.0,1.0
2024-11-25,9.08,9.22,8.43,8.44,2634438,9.08,9.22,8.43,8.44,2634438,0.0,1.0
2024-11-26,8.65,9.02,8.565,9.0,1551703,8.65,9.02,8.565,9.0,1551703,0.0,1.0
2024-11-27,8.57,8.7413,8.4001,8.7,1886826,8.57,8.7413,8.4001,8.7,1886826,0.0,1.0
2024-11-29,8.69,8.76,8.525,8.67,996837,8.69,8.76,8.525,8.67,996837,0.0,1.0
2024-12-02,8.88,8.94,8.12,8.57,3321353,8.88,8.94,8.12,8.57,3321353,0.0,1.0
2024-12-03,8.68,9.015,8.65,8.9,1774966,8.68,9.015,8.65,8.9,1774966,0.0,1.0
2024-12-04,8.82,9.0282,8.63,8.72,1417101,8.82,9.0282,8.63,8.72,1417101,0.0,1.0
2024-12-05,8.23,8.92,8.19,8.88,1730585,8.23,8.92,8.19,8.88,1730585,0.0,1.0
2024-12-06,8.25,8.45,8.19,8.28,2562086,8.25,8.45,8.19,8.28,2562086,0.0,1.0
2024-12-09,8.62,8.785,8.29,8.32,4256152,8.62,8.785,8.29,8.32,4256152,0.0,1.0
2024-12-10,8.57,8.655,8.035,8.55,3105512,8.57,8.655,8.035,8.55,3105512,0.0,1.0
2024-12-11,8.51,8.615,8.25,8.54,1857841,8.51,8.615,8.25,8.54,1857841,0.0,1.0
2024-12-12,8.28,8.585,8.27,8.47,1488611,8.28,8.585,8.27,8.47,1488611,0.0,1.0
2024-12-13,8.32,8.465,7.905,8.325,2097141,8.32,8.465,7.905,8.325,2097141,0.0,1.0
2024-12-16,8.43,8.58,8.095,8.21,1697681,8.43,8.58,8.095,8.21,1697681,0.0,1.0
2024-12-17,8.27,8.48,8.22,8.38,1959640,8.27,8.48,8.22,8.38,1959640,0.0,1.0
2024-12-18,7.64,8.4,7.55,8.3,2007531,7.64,8.4,7.55,8.3,2007531,0.0,1.0
2024-12-19,7.59,7.875,7.49,7.67,2866034,7.59,7.875,7.49,7.67,2866034,0.0,1.0
2024-12-20,7.75,7.925,7.4007,7.51,3634285,7.75,7.925,7.4007,7.51,3634285,0.0,1.0
2024-12-23,7.88,7.995,7.775,7.81,1406369,7.88,7.995,7.775,7.81,1406369,0.0,1.0
2024-12-24,7.92,7.94,7.725,7.89,432677,7.92,7.94,7.725,7.89,432677,0.0,1.0
2024-12-26,8.08,8.18,7.76,7.85,1300064,8.08,8.18,7.76,7.85,1300064,0.0,1.0
2024-12-27,8.02,8.125,7.78,8.04,1050109,8.02,8.125,7.78,8.04,1050109,0.0,1.0
2024-12-30,8.39,8.465,7.76,7.89,2128338,8.39,8.465,7.76,7.89,2128338,0.0,1.0
2024-12-31,8.14,8.565,8.135,8.48,1619100,8.14,8.565,8.135,8.48,1619100,0.0,1.0
2025-01-02,7.97,8.305,7.95,8.23,1509321,7.97,8.305,7.95,8.23,1509321,0.0,1.0
2025-01-03,8.1,8.14,7.56,7.56,1463588,8.1,8.14,7.56,7.56,1463588,0.0,1.0
2025-01-06,8.23,8.515,8.215,8.26,2240123,8.23,8.515,8.215,8.26,2240123,0.0,1.0
2025-01-07,8.06,8.48,8.02,8.33,1373537,8.06,8.48,8.02,8.33,1373537,0.0,1.0
2025-01-08,7.56,8.0,7.525,7.94,4021374,7.56,8.0,7.525,7.94,4021374,0.0,1.0
2025-01-10,7.56,7.7,7.3,7.46,1658718,7.56,7.7,7.3,7.46,1658718,0.0,1.0
2025-01-13,7.48,7.58,7.34,7.47,1439144,7.48,7.58,7.34,7.47,1439144,0.0,1.0
2025-01-14,7.47,7.66,7.365,7.54,1467701,7.47,7.66,7.365,7.54,1467701,0.0,1.0
2025-01-15,7.83,7.99,7.6806,7.7,1374133,7.83,7.99,7.6806,7.7,1374133,0.0,1.0
2025-01-16,7.825,7.95,7.755,7.83,1325155,7.825,7.95,7.755,7.83,1325155,0.0,1.0
2025-01-17,7.7,8.51,7.585,8.5,5138902,7.7,8.51,7.585,8.5,5138902,0.0,1.0
2025-01-21,7.66,8.11,7.625,7.81,3531750,7.66,8.11,7.625,7.81,3531750,0.0,1.0
2025-01-22,7.33,7.835,7.31,7.64,2226942,7.33,7.835,7.31,7.64,2226942,0.0,1.0
2025-01-23,7.5,7.58,7.17,7.32,1999029,7.5,7.58,7.17,7.32,1999029,0.0,1.0
2025-01-24,7.5,7.685,7.41,7.49,1882370,7.5,7.685,7.41,7.49,1882370,0.0,1.0
2025-01-27,7.98,8.04,7.54,7.54,2196645,7.98,8.04,7.54,7.54,2196645,0.0,1.0
2025-01-28,8.02,8.125,7.8562,8.05,1314340,8.02,8.125,7.8562,8.05,1314340,0.0,1.0
2025-01-29,8.32,8.34,7.99,8.05,1862679,8.32,8.34,7.99,8.05,1862679,0.0,1.0
2025-01-30,8.41,8.64,8.34,8.38,1877254,8.41,8.64,8.34,8.38,1877254,0.0,1.0
2025-01-31,8.11,8.5,7.96,8.38,1835694,8.11,8.5,7.96,8.38,1835694,0.0,1.0
2025-02-03,8.03,8.16,7.9,7.9,1262665,8.03,8.16,7.9,7.9,1262665,0.0,1.0
2025-02-04,8.64,8.675,8.003,8.03,1817649,8.64,8.675,8.003,8.03,1817649,0.0,1.0
2025-02-05,8.32,8.59,8.1217,8.53,1933650,8.32,8.59,8.1217,8.53,1933650,0.0,1.0
2025-02-06,8.37,8.445,8.195,8.36,1382776,8.37,8.445,8.195,8.36,1382776,0.0,1.0
2025-02-07,8.49,8.665,8.215,8.33,2369630,8.49,8.665,8.215,8.33,2369630,0.0,1.0
2025-02-10,8.55,8.82,8.363,8.55,1560413,8.55,8.82,8.363,8.55,1560413,0.0,1.0
2025-02-11,8.44,8.625,8.35,8.51,1181917,8.44,8.625,8.35,8.51,1181917,0.0,1.0
2025-02-12,8.23,8.42,8.2,8.34,1424047,8.23,8.42,8.2,8.34,1424047,0.0,1.0
2025-02-13,8.4,8.44,8.205,8.38,1947502,8.4,8.44,8.205,8.38,1947502,0.0,1.0
2025-02-14,8.46,8.64,8.275,8.42,1919305,8.46,8.64,8.275,8.42,1919305,0.0,1.0
2025-02-18,8.1,8.55,8.055,8.5,7273740,8.1,8.55,8.055,8.5,7273740,0.0,1.0
2025-02-19,5.645,6.63,5.62,6.591,24109027,5.645,6.63,5.62,6.591,24109027,0.0,1.0
2025-02-20,5.47,5.685,5.41,5.675,7836742,5.47,5.685,5.41,5.675,7836742,0.0,1.0
2025-02-21,5.21,5.555,5.18,5.495,7209114,5.21,5.555,5.18,5.495,7209114,0.0,1.0
2025-02-24,5.53,5.569,5.2,5.24,4418783,5.53,5.569,5.2,5.24,4418783,0.0,1.0
2025-02-25,5.48,5.54,5.28,5.48,3133690,5.48,5.54,5.28,5.48,3133690,0.0,1.0
2025-02-26,5.28,5.56,5.26,5.455,3473202,5.28,5.56,5.26,5.455,3473202,0.0,1.0
2025-02-27,5.1,5.305,5.055,5.305,4156932,5.1,5.305,5.055,5.305,4156932,0.0,1.0
2025-02-28,5.2,5.23,5.02,5.08,3795969,5.2,5.23,5.02,5.08,3795969,0.0,1.0
2025-03-03,4.89,5.18,4.86,5.11,6017026,4.89,5.18,4.86,5.11,6017026,0.0,1.0
2025-03-04,4.72,4.85,4.61,4.79,5664786,4.72,4.85,4.61,4.79,5664786,0.0,1.0
2025-03-05,4.74,4.82,4.63,4.81,4257613,4.74,4.82,4.63,4.81,4257613,0.0,1.0
2025-03-06,4.73,4.795,4.58,4.63,5188350,4.73,4.795,4.58,4.63,5188350,0.0,1.0
2025-03-07,5.08,5.175,4.61,4.64,5193847,5.08,5.175,4.61,4.64,5193847,0.0,1.0
2025-03-10,4.92,5.1,4.79,4.99,4740706,4.92,5.1,4.79,4.99,4740706,0.0,1.0
2025-03-11,4.82,4.98,4.7,4.97,3645158,4.82,4.98,4.7,4.97,3645158,0.0,1.0
2025-03-12,4.99,5.06,4.825,4.89,3350898,4.99,5.06,4.825,4.89,3350898,0.0,1.0
2025-03-13,4.76,5.015,4.73,4.98,3247391,4.76,5.015,4.73,4.98,3247391,0.0,1.0
2025-03-14,4.82,4.8582,4.73,4.84,2043468,4.82,4.8582,4.73,4.84,2043468,0.0,1.0
2025-03-17,5.01,5.025,4.835,4.84,2446186,5.01,5.025,4.835,4.84,2446186,0.0,1.0
2025-03-18,4.61,4.975,4.57,4.97,4060818,4.61,4.975,4.57,4.97,4060818,0.0,1.0
2025-03-19,4.69,4.83,4.61,4.61,3395813,4.69,4.83,4.61,4.61,3395813,0.0,1.0
2025-03-20,4.62,4.78,4.6,4.69,2876418,4.62,4.78,4.6,4.69,2876418,0.0,1.0
2025-03-21,4.53,4.6,4.46,4.52,5659617,4.53,4.6,4.46,4.52,5659617,0.0,1.0
2025-03-24,4.79,4.83,4.53,4.62,3900646,4.79,4.83,4.53,4.62,3900646,0.0,1.0
2025-03-25,4.71,4.8798,4.71,4.8,2643611,4.71,4.8798,4.71,4.8,2643611,0.0,1.0
2025-03-26,4.64,4.79,4.59,4.71,2438713,4.64,4.79,4.59,4.71,2438713,0.0,1.0
2025-03-27,4.52,4.68,4.47,4.6,2534999,4.52,4.68,4.47,4.6,2534999,0.0,1.0
2025-03-28,4.3,4.515,4.28,4.48,2601919,4.3,4.515,4.28,4.48,2601919,0.0,1.0
2025-03-31,4.34,4.35,4.19,4.23,3412717,4.34,4.35,4.19,4.23,3412717,0.0,1.0
2025-04-01,4.34,4.43,4.3,4.35,2190824,4.34,4.43,4.3,4.35,2190824,0.0,1.0
2025-04-02,4.42,4.54,4.25,4.255,2387361,4.42,4.54,4.25,4.255,2387361,0.0,1.0
2025-04-03,4.23,4.355,4.15,4.17,2931805,4.23,4.355,4.15,4.17,2931805,0.0,1.0
2025-04-04,4.06,4.195,3.93,4.09,4515580,4.06,4.195,3.93,4.09,4515580,0.0,1.0
2025-04-07,3.76,4.175,3.72,3.83,7196354,3.76,4.175,3.72,3.83,7196354,0.0,1.0
2025-04-08,3.65,3.92,3.55,3.85,4144277,3.65,3.92,3.55,3.85,4144277,0.0,1.0
2025-04-09,4.16,4.17,3.57,3.6,5479024,4.16,4.17,3.57,3.6,5479024,0.0,1.0
2025-04-10,3.86,4.09,3.78,4.04,2692876,3.86,4.09,3.78,4.04,2692876,0.0,1.0
2025-04-11,3.95,3.97,3.765,3.81,2151694,3.95,3.97,3.765,3.81,2151694,0.0,1.0
2025-04-14,3.99,4.02,3.75,4.02,3097875,3.99,4.02,3.75,4.02,3097875,0.0,1.0
2025-04-15,4.0,4.055,3.914,4.0,2549927,4.0,4.055,3.914,4.0,2549927,0.0,1.0
2025-04-16,4.01,4.105,3.9,4.0,1732053,4.01,4.105,3.9,4.0,1732053,0.0,1.0
2025-04-17,4.36,4.395,4.0,4.04,2297436,4.36,4.395,4.0,4.04,2297436,0.0,1.0
2025-04-21,4.3,4.36,4.12,4.31,2088640,4.3,4.36,4.12,4.31,2088640,0.0,1.0
2025-04-22,4.43,4.47,4.335,4.39,2455272,4.43,4.47,4.335,4.39,2455272,0.0,1.0
2025-04-23,4.38,4.67,4.22,4.57,2299575,4.38,4.67,4.22,4.57,2299575,0.0,1.0
2025-04-24,4.44,4.455,4.315,4.38,2226986,4.44,4.455,4.315,4.38,2226986,0.0,1.0
2025-04-25,4.47,4.59,4.415,4.44,1739638,4.47,4.59,4.415,4.44,1739638,0.0,1.0
2025-04-28,4.42,4.535,4.395,4.43,1216575,4.42,4.535,4.395,4.43,1216575,0.0,1.0
2025-04-29,4.28,4.415,4.27,4.39,1840579,4.28,4.415,4.27,4.39,1840579,0.0,1.0
2025-04-30,4.22,4.26,4.14,4.18,2923496,4.22,4.26,4.14,4.18,2923496,0.0,1.0
2025-05-01,4.44,4.535,4.29,4.31,3387925,4.44,4.535,4.29,4.31,3387925,0.0,1.0
2025-05-02,4.66,4.76,4.52,4.52,3513505,4.66,4.76,4.52,4.52,3513505,0.0,1.0
2025-05-05,4.56,4.635,4.495,4.61,4354604,4.56,4.635,4.495,4.61,4354604,0.0,1.0
2025-05-06,4.39,4.59,4.39,4.53,2953010,4.39,4.59,4.39,4.53,2953010,0.0,1.0
2025-05-07,4.39,4.58,4.345,4.4,4090502,4.39,4.58,4.345,4.4,4090502,0.0,1.0
2025-05-08,5.56,5.61,4.58,4.665,13227682,5.56,5.61,4.58,4.665,13227682,0.0,1.0
2025-05-09,5.68,5.81,5.46,5.5,7326627,5.68,5.81,5.46,5.5,7326627,0.0,1.0
2025-05-12,5.82,6.02,5.69,5.98,3669749,5.82,6.02,5.69,5.98,3669749,0.0,1.0
2025-05-13,5.85,5.915,5.66,5.82,4318197,5.85,5.915,5.66,5.82,4318197,0.0,1.0
2025-05-14,5.99,6.0,5.7809,5.8,3899147,5.99,6.0,5.7809,5.8,3899147,0.0,1.0
2025-05-15,5.81,6.03,5.775,5.98,2347670,5.81,6.03,5.775,5.98,2347670,0.0,1.0
2025-05-16,5.77,5.86,5.59,5.83,3268481,5.77,5.86,5.59,5.83,3268481,0.0,1.0
2025-05-19,5.7,5.77,5.58,5.63,2303717,5.7,5.77,5.58,5.63,2303717,0.0,1.0
2025-05-20,5.65,5.76,5.565,5.7,2293115,5.65,5.76,5.565,5.7,2293115,0.0,1.0
2025-05-21,5.69,5.795,5.56,5.57,2289452,5.69,5.795,5.56,5.57,2289452,0.0,1.0
2025-05-22,5.84,5.9,5.615,5.7,2035394,5.84,5.9,5.615,5.7,2035394,0.0,1.0
2025-05-23,5.72,5.825,5.685,5.72,1886651,5.72,5.825,5.685,5.72,1886651,0.0,1.0
2025-05-27,5.97,5.98,5.67,5.82,2582019,5.97,5.98,5.67,5.82,2582019,0.0,1.0
2025-05-28,6.12,6.175,5.88,5.98,1942148,6.12,6.175,5.88,5.98,1942148,0.0,1.0
2025-05-29,5.99,6.26,5.92,6.2,2505627,5.99,6.26,5.92,6.2,2505627,0.0,1.0
2025-05-30,5.62,5.97,5.58,5.95,2114566,5.62,5.97,5.58,5.95,2114566,0.0,1.0
2025-06-02,5.74,5.74,5.56,5.58,1745062,5.74,5.74,5.56,5.58,1745062,0.0,1.0
2025-06-03,5.37,5.545,5.16,5.33,3551197,5.37,5.545,5.16,5.33,3551197,0.0,1.0
2025-06-04,5.29,5.43,5.265,5.37,1735206,5.29,5.43,5.265,5.37,1735206,0.0,1.0
2025-06-05,5.35,5.53,5.285,5.37,2291514,5.35,5.53,5.285,5.37,2291514,0.0,1.0
2025-06-06,5.31,5.45,5.295,5.405,1168705,5.31,5.45,5.295,5.405,1168705,0.0,1.0
2025-06-09,5.34,5.44,5.28,5.34,1546825,5.34,5.44,5.28,5.34,1546825,0.0,1.0
2025-06-10,5.24,5.4,5.22,5.39,1488440,5.24,5.4,5.22,5.39,1488440,0.0,1.0
2025-06-11,5.14,5.3,5.015,5.29,2369749,5.14,5.3,5.015,5.29,2369749,0.0,1.0
2025-06-12,4.92,5.1299,4.9,5.11,2219906,4.92,5.1299,4.9,5.11,2219906,0.0,1.0
2025-06-13,4.95,5.1099,4.811,4.82,2426140,4.95,5.1099,4.811,4.82,2426140,0.0,1.0
2025-06-16,5.24,5.31,4.99,5.02,2739576,5.24,5.31,4.99,5.02,2739576,0.0,1.0
2025-06-17,5.23,5.41,5.0899,5.17,2617003,5.23,5.41,5.0899,5.17,2617003,0.0,1.0
2025-06-18,5.25,5.385,5.185,5.23,1949053,5.25,5.385,5.185,5.23,1949053,0.0,1.0
2025-06-20,5.2,5.35,5.095,5.3,5812871,5.2,5.35,5.095,5.3,5812871,0.0,1.0
2025-06-23,5.1,5.3,5.05,5.16,2985338,5.1,5.3,5.05,5.16,2985338,0.0,1.0
2025-06-24,5.21,5.23,5.13,5.18,2280776,5.21,5.23,5.13,5.18,2280776,0.0,1.0
2025-06-25,6.52,6.6291,5.96,6.02,12167019,6.52,6.6291,5.96,6.02,12167019,0.0,1.0
2025-06-26,6.51,6.94,6.445,6.53,5184765,6.51,6.94,6.445,6.53,5184765,0.0,1.0
2025-06-27,6.45,6.64,6.3,6.59,4499455,6.45,6.64,6.3,6.59,4499455,0.0,1.0
2025-06-30,6.59,6.7,6.42,6.5,2480191,6.59,6.7,6.42,6.5,2480191,0.0,1.0
2025-07-01,6.81,6.965,6.55,6.6,3610550,6.81,6.965,6.55,6.6,3610550,0.0,1.0
2025-07-02,6.63,6.93,6.58,6.76,2424484,6.63,6.93,6.58,6.76,2424484,0.0,1.0
2025-07-03,6.51,6.68,6.44,6.63,1110603,6.51,6.68,6.44,6.63,1110603,0.0,1.0
2025-07-07,6.34,6.53,6.29,6.5,2236601,6.34,6.53,6.29,6.5,2236601,0.0,1.0
2025-07-08,6.59,6.64,6.42,6.44,2118323,6.59,6.64,6.42,6.44,2118323,0.0,1.0
2025-07-09,6.71,6.72,6.48,6.585,2377833,6.71,6.72,6.48,6.585,2377833,0.0,1.0
2025-07-10,6.68,7.0,6.655,6.74,1953033,6.68,7.0,6.655,6.74,1953033,0.0,1.0
2025-07-11,6.52,6.775,6.5,6.6,1479559,6.52,6.775,6.5,6.6,1479559,0.0,1.0
2025-07-14,6.68,6.71,6.38,6.5,1850763,6.68,6.71,6.38,6.5,1850763,0.0,1.0
2025-07-15,6.65,6.88,6.62,6.73,1628516,6.65,6.88,6.62,6.73,1628516,0.0,1.0
2025-07-16,6.88,6.96,6.65,6.7,1887920,6.88,6.96,6.65,6.7,1887920,0.0,1.0
2025-07-17,6.91,7.51,6.825,6.86,2427218,6.91,7.51,6.825,6.86,2427218,0.0,1.0
2025-07-18,7.14,7.22,6.8001,6.95,2190501,7.14,7.22,6.8001,6.95,2190501,0.0,1.0
2025-07-21,7.37,7.5299,7.23,7.23,2802609,7.37,7.5299,7.23,7.23,2802609,0.0,1.0
2025-07-22,7.69,7.73,7.295,7.41,2950096,7.69,7.73,7.295,7.41,2950096,0.0,1.0
2025-07-23,8.4,8.53,7.6852,7.6852,6647716,8.4,8.53,7.6852,7.6852,6647716,0.0,1.0
2025-07-24,8.57,8.57,8.31,8.395,2927712,8.57,8.57,8.31,8.395,2927712,0.0,1.0
2025-07-25,8.22,8.64,8.21,8.545,2769947,8.22,8.64,8.21,8.545,2769947,0.0,1.0
2025-07-28,7.93,8.23,7.84,8.23,3284882,7.93,8.23,7.84,8.23,3284882,0.0,1.0
2025-07-29,7.63,7.95,7.525,7.95,3435958,7.63,7.95,7.525,7.95,3435958,0.0,1.0
2025-07-30,7.57,7.755,7.555,7.66,2336064,7.57,7.755,7.555,7.66,2336064,0.0,1.0
2025-07-31,7.78,7.91,7.485,7.61,3901439,7.78,7.91,7.485,7.61,3901439,0.0,1.0
2025-08-01,7.59,7.9067,7.49,7.7,3084170,7.59,7.9067,7.49,7.7,3084170,0.0,1.0
2025-08-04,7.7,7.775,7.585,7.69,3210609,7.7,7.775,7.585,7.69,3210609,0.0,1.0
2025-08-05,7.55,7.9325,7.315,7.83,4735994,7.55,7.9325,7.315,7.83,4735994,0.0,1.0
2025-08-06,7.65,7.955,7.31,7.59,6070352,7.65,7.955,7.31,7.59,6070352,0.0,1.0
2025-08-07,6.43,6.64,5.79,6.5,10206308,6.43,6.64,5.79,6.5,10206308,0.0,1.0
2025-08-08,6.32,6.52,6.06,6.3,3873971,6.32,6.52,6.06,6.3,3873971,0.0,1.0
2025-08-11,6.32,6.465,6.085,6.4,3565975,6.32,6.465,6.085,6.4,3565975,0.0,1.0
2025-08-12,6.52,6.705,6.28,6.34,3560407,6.52,6.705,6.28,6.34,3560407,0.0,1.0
2025-08-13,7.15,7.37,6.525,6.62,3877669,7.15,7.37,6.525,6.62,3877669,0.0,1.0
2025-08-14,6.07,6.24,5.765,5.882,13075256,6.07,6.24,5.765,5.882,13075256,0.0,1.0
2025-08-15,6.29,6.41,6.08,6.09,4956099,6.29,6.41,6.08,6.09,4956099,0.0,1.0
2025-08-18,6.37,6.385,6.067,6.27,3705720,6.37,6.385,6.067,6.27,3705720,0.0,1.0
2025-08-19,6.38,6.478,6.285,6.44,2838240,6.38,6.478,6.285,6.44,2838240,0.0,1.0
2025-08-20,6.52,6.58,6.26,6.4,6512878,6.52,6.58,6.26,6.4,6512878,0.0,1.0
2025-08-21,6.44,6.46,6.255,6.46,2886700,6.44,6.46,6.255,6.46,2886700,0.0,1.0
2025-08-22,6.36,6.615,6.345,6.45,4011414,6.36,6.615,6.345,6.45,4011414,0.0,1.0
2025-08-25,6.41,6.555,6.35,6.48,3722881,6.41,6.555,6.35,6.48,3722881,0.0,1.0
2025-08-26,6.45,6.51,6.295,6.42,3016200,6.45,6.51,6.295,6.42,3016200,0.0,1.0
2025-08-27,6.29,6.49,6.265,6.37,3041251,6.29,6.49,6.265,6.37,3041251,0.0,1.0
2025-08-28,6.33,6.4563,6.265,6.32,2723494,6.33,6.4563,6.265,6.32,2723494,0.0,1.0
2025-08-29,6.17,6.54,6.06,6.36,4504283,6.17,6.54,6.06,6.36,4504283,0.0,1.0
2025-09-02,6.1,6.13,5.93,6.03,4705039,6.1,6.13,5.93,6.03,4705039,0.0,1.0
2025-09-03,6.32,6.38,6.13,6.15,4062049,6.32,6.38,6.13,6.15,4062049,0.0,1.0
2025-09-04,6.46,6.55,6.125,6.32,3765287,6.46,6.55,6.125,6.32,3765287,0.0,1.0
2025-09-05,6.7,6.765,6.455,6.54,3899541,6.7,6.765,6.455,6.54,3899541,0.0,1.0
2025-09-08,6.76,6.86,6.585,6.74,2726095,6.76,6.86,6.585,6.74,2726095,0.0,1.0
2025-09-09,6.62,6.76,6.48,6.76,1839897,6.62,6.76,6.48,6.76,1839897,0.0,1.0
2025-09-10,6.56,6.63,6.4,6.605,2122324,6.56,6.63,6.4,6.605,2122324,0.0,1.0
2025-09-11,6.75,6.84,6.47,6.61,3614079,6.75,6.84,6.47,6.61,3614079,0.0,1.0
2025-09-12,6.83,6.895,6.73,6.84,2581502,6.83,6.895,6.73,6.84,2581502,0.0,1.0
2025-09-15,7.01,7.26,6.91,6.93,3677574,7.01,7.26,6.91,6.93,3677574,0.0,1.0
2025-09-16,6.91,7.06,6.88,7.06,2372681,6.91,7.06,6.88,7.06,2372681,0.0,1.0
2025-09-17,6.93,7.0401,6.772,6.91,3580112,6.93,7.0401,6.772,6.91,3580112,0.0,1.0
2025-09-18,7.17,7.24,6.9241,6.93,3937746,7.17,7.24,6.9241,6.93,3937746,0.0,1.0
2025-09-19,7.05,7.25,7.01,7.17,4085772,7.05,7.25,7.01,7.17,4085772,0.0,1.0
2025-09-22,6.84,7.32,6.75,7.05,5550996,6.84,7.32,6.75,7.05,5550996,0.0,1.0
2025-09-23,6.85,7.265,6.82,6.85,3097219,6.85,7.265,6.82,6.85,3097219,0.0,1.0
2025-09-24,6.6,6.925,6.565,6.89,2366014,6.6,6.925,6.565,6.89,2366014,0.0,1.0
2025-09-25,6.44,6.55,6.29,6.46,1946104,6.44,6.55,6.29,6.46,1946104,0.0,1.0
2025-09-26,6.28,6.49,6.22,6.45,2031642,6.28,6.49,6.22,6.45,2031642,0.0,1.0
2025-09-29,6.3,6.335,6.17,6.3,2984083,6.3,6.335,6.17,6.3,2984083,0.0,1.0
2025-09-30,6.09,6.29,6.02,6.29,2512044,6.09,6.29,6.02,6.29,2512044,0.0,1.0
2025-10-01,6.03,6.21,5.98,6.09,2428311,6.03,6.21,5.98,6.09,2428311,0.0,1.0
2025-10-02,6.04,6.13,5.93,6.08,2497684,6.04,6.13,5.93,6.08,2497684,0.0,1.0
2025-10-03,5.86,6.015,5.75,5.79,3374573,5.86,6.015,5.75,5.79,3374573,0.0,1.0
2025-10-06,5.91,5.975,5.78,5.925,2292651,5.91,5.975,5.78,5.925,2292651,0.0,1.0
2025-10-07,5.82,5.97,5.765,5.9,2276302,5.82,5.97,5.765,5.9,2276302,0.0,1.0
2025-10-08,5.67,5.905,5.66,5.89,1613659,5.67,5.905,5.66,5.89,1613659,0.0,1.0
2025-10-09,5.51,5.715,5.505,5.67,1685694,5.51,5.715,5.505,5.67,1685694,0.0,1.0
2025-10-10,5.07,5.5748,5.07,5.56,2970312,5.07,5.5748,5.07,5.56,2970312,0.0,1.0
2025-10-13,5.24,5.26,5.04,5.15,2633337,5.24,5.26,5.04,5.15,2633337,0.0,1.0
2025-10-14,5.34,5.375,5.11,5.11,2163599,5.34,5.375,5.11,5.11,2163599,0.0,1.0
2025-10-15,5.5,5.7697,5.41,5.49,2425822,5.5,5.7697,5.41,5.49,2425822,0.0,1.0
2025-10-16,5.33,5.542,5.25,5.53,1603657,5.33,5.542,5.25,5.53,1603657,0.0,1.0
2025-10-17,5.28,5.37,5.27,5.34,1515254,5.28,5.37,5.27,5.34,1515254,0.0,1.0
2025-10-20,5.7,5.725,5.25,5.25,3070441,5.7,5.725,5.25,5.25,3070441,0.0,1.0
2025-10-21,5.61,5.7,5.6,5.7,1810367,5.61,5.7,5.6,5.7,1810367,0.0,1.0
2025-10-22,5.67,5.72,5.54,5.56,2204529,5.67,5.72,5.54,5.56,2204529,0.0,1.0
2025-10-23,5.76,5.76,5.5975,5.64,1724407,5.76,5.76,5.5975,5.64,1724407,0.0,1.0
2025-10-24,5.88,5.93,5.78,5.87,2035914,5.88,5.93,5.78,5.87,2035914,0.0,1.0
2025-10-27,5.78,5.96,5.76,5.96,1650768,5.78,5.96,5.76,5.96,1650768,0.0,1.0
2025-10-28,5.6,5.79,5.55,5.79,1477370,5.6,5.79,5.55,5.79,1477370,0.0,1.0
2025-10-29,5.54,5.67,5.44,5.59,1508169,5.54,5.67,5.44,5.59,1508169,0.0,1.0
2025-10-30,5.48,5.5465,5.38,5.44,2609604,5.48,5.5465,5.38,5.44,2609604,0.0,1.0
2025-10-31,5.55,5.73,5.48,5.51,1713046,5.55,5.73,5.48,5.51,1713046,0.0,1.0
2025-11-03,5.49,5.67,5.47,5.55,1616441,5.49,5.67,5.47,5.55,1616441,0.0,1.0
2025-11-04,5.26,5.445,5.24,5.36,1759769,5.26,5.445,5.24,5.36,1759769,0.0,1.0
2025-11-05,5.42,5.455,5.16,5.23,3935260,5.42,5.455,5.16,5.23,3935260,0.0,1.0
2025-11-06,4.24,4.495,4.02,4.16,6876870,4.24,4.495,4.02,4.16,6876870,0.0,1.0
2025-11-07,4.265,4.36,4.16,4.21,3711012,4.265,4.36,4.16,4.21,3711012,0.0,1.0
2025-11-10,4.11,4.37,4.09,4.34,3674799,4.11,4.37,4.09,4.34,3674799,0.0,1.0
2025-11-11,4.0,4.13,3.91,4.11,3451619,4.0,4.13,3.91,4.11,3451619,0.0,1.0
2025-11-12,3.905,4.07,3.9,4.02,2858226,3.905,4.07,3.9,4.02,2858226,0.0,1.0
2025-11-13,3.74,3.92,3.73,3.86,3309893,3.74,3.92,3.73,3.86,3309893,0.0,1.0
2025-11-14,3.6,3.7,3.555,3.67,3331491,3.6,3.7,3.555,3.67,3331491,0.0,1.0
2025-11-17,3.57,3.735,3.52,3.62,3152831,3.57,3.735,3.52,3.62,3152831,0.0,1.0
2025-11-18,3.51,3.645,3.42,3.645,3566240,3.51,3.645,3.42,3.645,3566240,0.0,1.0
2025-11-19,3.4,3.54,3.3325,3.49,3623812,3.4,3.54,3.3325,3.49,3623812,0.0,1.0
2025-11-20,3.23,3.4938,3.19,3.48,3443950,3.23,3.4938,3.19,3.48,3443950,0.0,1.0
2025-11-21,3.32,3.37,3.1814,3.23,3384129,3.32,3.37,3.1814,3.23,3384129,0.0,1.0
2025-11-24,3.47,3.555,3.35,3.46,3353830,3.47,3.555,3.35,3.46,3353830,0.0,1.0
2025-11-25,3.56,3.73,3.47,3.49,2906069,3.56,3.73,3.47,3.49,2906069,0.0,1.0
2025-11-26,3.53,3.57,3.46,3.53,2400268,3.53,3.57,3.46,3.53,2400268,0.0,1.0