date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-14,55.9,56.0,36.15,44.0,23677714,55.9,56.0,36.15,44.0,23677714,0.0,1.0
2020-08-17,77.2,85.0,67.12,84.4,14132035,77.2,85.0,67.12,84.4,14132035,0.0,1.0
2020-08-18,65.7,73.05,65.09,72.4165,4106050,65.7,73.05,65.09,72.4165,4106050,0.0,1.0
2020-08-19,56.9,67.99,55.05,67.705,5240464,56.9,67.99,55.05,67.705,5240464,0.0,1.0
2020-08-20,66.0,66.89,60.7,63.0,7037592,66.0,66.89,60.7,63.0,7037592,0.0,1.0
2020-08-21,67.2,69.7396,63.36,66.9079,2625442,67.2,69.7396,63.36,66.9079,2625442,0.0,1.0
2020-08-24,62.65,69.0,59.1,68.97,1985412,62.65,69.0,59.1,68.97,1985412,0.0,1.0
2020-08-25,63.25,63.41,59.22,60.66,819684,63.25,63.41,59.22,60.66,819684,0.0,1.0
2020-08-26,59.5,62.3,58.75,61.35,1005169,59.5,62.3,58.75,61.35,1005169,0.0,1.0
2020-08-27,57.71,59.9,56.0,59.5,982910,57.71,59.9,56.0,59.5,982910,0.0,1.0
2020-08-28,59.15,60.4399,56.85,58.0,990943,59.15,60.4399,56.85,58.0,990943,0.0,1.0
2020-08-31,55.08,60.75,55.08,60.625,1227637,55.08,60.75,55.08,60.625,1227637,0.0,1.0
2020-09-01,56.85,57.44,54.14,56.81,1123401,56.85,57.44,54.14,56.81,1123401,0.0,1.0
2020-09-02,58.46,59.76,55.12,59.6,1656251,58.46,59.76,55.12,59.6,1656251,0.0,1.0
2020-09-03,56.92,59.0,56.1008,58.99,904539,56.92,59.0,56.1008,58.99,904539,0.0,1.0
2020-09-04,63.45,64.18,57.05,60.2482,1862241,63.45,64.18,57.05,60.2482,1862241,0.0,1.0
2020-09-08,56.91,60.5,56.52,60.5,1412008,56.91,60.5,56.52,60.5,1412008,0.0,1.0
2020-09-09,55.21,58.5,55.1,58.2,916382,55.21,58.5,55.1,58.2,916382,0.0,1.0
2020-09-10,54.74,56.5499,54.02,55.58,851638,54.74,56.5499,54.02,55.58,851638,0.0,1.0
2020-09-11,52.68,55.378,51.25,54.96,726144,52.68,55.378,51.25,54.96,726144,0.0,1.0
2020-09-14,53.13,54.82,52.695,53.33,630240,53.13,54.82,52.695,53.33,630240,0.0,1.0
2020-09-15,53.86,54.3999,52.68,54.35,415171,53.86,54.3999,52.68,54.35,415171,0.0,1.0
2020-09-16,53.98,54.6,53.2,53.94,421420,53.98,54.6,53.2,53.94,421420,0.0,1.0
2020-09-17,52.9,53.13,51.62,52.75,333064,52.9,53.13,51.62,52.75,333064,0.0,1.0
2020-09-18,52.09,53.28,51.66,52.13,471019,52.09,53.28,51.66,52.13,471019,0.0,1.0
2020-09-21,50.08,50.14,48.01,50.0,332296,50.08,50.14,48.01,50.0,332296,0.0,1.0
2020-09-22,50.0,50.56,49.79,50.25,223890,50.0,50.56,49.79,50.25,223890,0.0,1.0
2020-09-23,47.63,50.4195,47.21,49.81,384953,47.63,50.4195,47.21,49.81,384953,0.0,1.0
2020-09-24,43.8,45.8,43.0,45.14,619533,43.8,45.8,43.0,45.14,619533,0.0,1.0
2020-09-25,44.05,45.8,43.3,44.2,484675,44.05,45.8,43.3,44.2,484675,0.0,1.0
2020-09-28,45.76,48.0,44.45,44.45,455273,45.76,48.0,44.45,44.45,455273,0.0,1.0
2020-09-29,45.68,46.9,45.01,46.26,327661,45.68,46.9,45.01,46.26,327661,0.0,1.0
2020-09-30,46.55,49.83,46.4,49.0,823213,46.55,49.83,46.4,49.0,823213,0.0,1.0
2020-10-01,47.09,48.7,46.76,48.48,550097,47.09,48.7,46.76,48.48,550097,0.0,1.0
2020-10-02,47.49,47.88,46.42,47.01,431942,47.49,47.88,46.42,47.01,431942,0.0,1.0
2020-10-05,50.5,50.6,48.4576,48.7,554458,50.5,50.6,48.4576,48.7,554458,0.0,1.0
2020-10-06,53.96,55.0999,52.1,52.55,810915,53.96,55.0999,52.1,52.55,810915,0.0,1.0
2020-10-07,56.46,56.54,52.52,53.76,576502,56.46,56.54,52.52,53.76,576502,0.0,1.0
2020-10-08,55.42,56.7,55.05,56.57,326474,55.42,56.7,55.05,56.57,326474,0.0,1.0
2020-10-09,54.2,56.29,52.92,55.71,385736,54.2,56.29,52.92,55.71,385736,0.0,1.0
2020-10-12,54.44,55.72,53.6,54.77,350036,54.44,55.72,53.6,54.77,350036,0.0,1.0
2020-10-13,54.39,55.35,53.5,53.51,279225,54.39,55.35,53.5,53.51,279225,0.0,1.0
2020-10-14,53.92,55.4,53.5,54.23,213807,53.92,55.4,53.5,54.23,213807,0.0,1.0
2020-10-15,52.0,53.19,51.31,51.5,246779,52.0,53.19,51.31,51.5,246779,0.0,1.0
2020-10-16,52.44,53.65,51.1,53.25,220463,52.44,53.65,51.1,53.25,220463,0.0,1.0
2020-10-19,53.5,54.8,52.25,53.8,304587,53.5,54.8,52.25,53.8,304587,0.0,1.0
2020-10-20,52.87,53.59,52.2,52.9,211374,52.87,53.59,52.2,52.9,211374,0.0,1.0
2020-10-21,49.13,53.13,48.11,52.34,456554,49.13,53.13,48.11,52.34,456554,0.0,1.0
2020-10-22,49.07,50.5,47.88,49.56,365435,49.07,50.5,47.88,49.56,365435,0.0,1.0
2020-10-23,50.03,52.89,49.5,51.8808,688768,50.03,52.89,49.5,51.8808,688768,0.0,1.0
2020-10-26,48.66,51.3,47.0,50.8,529172,48.66,51.3,47.0,50.8,529172,0.0,1.0
2020-10-27,49.89,50.4,48.92,49.11,243497,49.89,50.4,48.92,49.11,243497,0.0,1.0
2020-10-28,46.76,48.46,46.1211,47.47,272944,46.76,48.46,46.1211,47.47,272944,0.0,1.0
2020-10-29,49.6,50.59,48.33,48.99,300893,49.6,50.59,48.33,48.99,300893,0.0,1.0
2020-10-30,48.78,50.35,47.79,50.05,272083,48.78,50.35,47.79,50.05,272083,0.0,1.0
2020-11-02,47.08,51.0,46.5,50.0,621055,47.08,51.0,46.5,50.0,621055,0.0,1.0
2020-11-03,48.58,49.0,47.5,48.41,427090,48.58,49.0,47.5,48.41,427090,0.0,1.0
2020-11-04,48.88,49.4999,48.05,48.13,207313,48.88,49.4999,48.05,48.13,207313,0.0,1.0
2020-11-05,50.15,50.97,48.58,50.3,435485,50.15,50.97,48.58,50.3,435485,0.0,1.0
2020-11-06,50.48,51.4,50.21,51.129,198813,50.48,51.4,50.21,51.129,198813,0.0,1.0
2020-11-09,54.66,55.5,51.43,54.0,659428,54.66,55.5,51.43,54.0,659428,0.0,1.0
2020-11-10,61.3,61.3,56.11,59.75,929564,61.3,61.3,56.11,59.75,929564,0.0,1.0
2020-11-11,61.94,61.94,58.51,61.0,518737,61.94,61.94,58.51,61.0,518737,0.0,1.0
2020-11-12,69.69,71.97,64.67,64.8,1266514,69.69,71.97,64.67,64.8,1266514,0.0,1.0
2020-11-13,75.2,75.2,71.14,72.3,752552,75.2,75.2,71.14,72.3,752552,0.0,1.0
2020-11-16,85.68,85.68,77.52,79.2,1394349,85.68,85.68,77.52,79.2,1394349,0.0,1.0
2020-11-17,76.49,77.8,70.16,71.505,1161727,76.49,77.8,70.16,71.505,1161727,0.0,1.0
2020-11-18,74.64,77.75,72.22,76.39,421701,74.64,77.75,72.22,76.39,421701,0.0,1.0
2020-11-19,75.2,75.95,73.51,75.62,281399,75.2,75.95,73.51,75.62,281399,0.0,1.0
2020-11-20,79.69,79.93,76.71,77.81,391511,79.69,79.93,76.71,77.81,391511,0.0,1.0
2020-11-23,85.06,85.06,81.7,82.7304,577870,85.06,85.06,81.7,82.7304,577870,0.0,1.0
2020-11-24,82.1,84.95,76.29,82.3835,629769,82.1,84.95,76.29,82.3835,629769,0.0,1.0
2020-11-25,81.79,82.0184,79.21,82.0184,307302,81.79,82.0184,79.21,82.0184,307302,0.0,1.0
2020-11-27,86.0,86.0,83.0,84.65,461688,86.0,86.0,83.0,84.65,461688,0.0,1.0
2020-11-30,105.17,106.5,90.9442,90.9442,1566330,105.17,106.5,90.9442,90.9442,1566330,0.0,1.0
2020-12-01,97.13,105.0,93.02,99.54,1245475,97.13,105.0,93.02,99.54,1245475,0.0,1.0
2020-12-02,102.66,103.41,96.9001,97.0,514498,102.66,103.41,96.9001,97.0,514498,0.0,1.0
2020-12-03,102.5,103.8,101.0,101.99,318173,102.5,103.8,101.0,101.99,318173,0.0,1.0
2020-12-04,106.15,106.68,101.1,101.97,497856,106.15,106.68,101.1,101.97,497856,0.0,1.0
2020-12-07,114.33,118.32,108.46,108.9311,880989,114.33,118.32,108.46,108.9311,880989,0.0,1.0
2020-12-08,130.05,131.9,118.74,119.4,1212429,130.05,131.9,118.74,119.4,1212429,0.0,1.0
2020-12-09,136.27,151.8,116.92,139.15,2717910,136.27,151.8,116.92,139.15,2717910,0.0,1.0
2020-12-10,128.95,133.0,123.0135,126.61,1069163,128.95,133.0,123.0135,126.61,1069163,0.0,1.0
2020-12-11,118.08,121.82,115.0,119.4325,830320,118.08,121.82,115.0,119.4325,830320,0.0,1.0
2020-12-14,121.06,129.44,118.6501,126.35,730440,121.06,129.44,118.6501,126.35,730440,0.0,1.0
2020-12-15,121.38,126.7099,118.22,122.54,461651,121.38,126.7099,118.22,122.54,461651,0.0,1.0
2020-12-16,116.22,121.45,111.02,120.04,554319,116.22,121.45,111.02,120.04,554319,0.0,1.0
2020-12-17,111.28,113.0,103.49,105.36,990485,111.28,113.0,103.49,105.36,990485,0.0,1.0
2020-12-18,104.33,110.0396,103.0,108.72,420834,104.33,110.0396,103.0,108.72,420834,0.0,1.0
2020-12-21,111.3,113.94,107.5123,109.0,390099,111.3,113.94,107.5123,109.0,390099,0.0,1.0
2020-12-22,108.84,113.64,104.476,112.4,435347,108.84,113.64,104.476,112.4,435347,0.0,1.0
2020-12-23,101.14,104.7,97.5,103.25,531124,101.14,104.7,97.5,103.25,531124,0.0,1.0
2020-12-24,101.73,103.7052,100.0,102.81,145110,101.73,103.7052,100.0,102.81,145110,0.0,1.0
2020-12-28,87.88,93.6,87.5,91.1235,786614,87.88,93.6,87.5,91.1235,786614,0.0,1.0
2020-12-29,84.87,86.7,80.05,81.097,878163,84.87,86.7,80.05,81.097,878163,0.0,1.0
2020-12-30,81.76,90.21,80.9088,90.21,439778,81.76,90.21,80.9088,90.21,439778,0.0,1.0
2020-12-31,81.07,83.08,79.1,81.5,344383,81.07,83.08,79.1,81.5,344383,0.0,1.0
2021-01-04,85.1,87.55,82.8,83.02,383713,85.1,87.55,82.8,83.02,383713,0.0,1.0
2021-01-05,86.0,87.5,85.01,85.01,259850,86.0,87.5,85.01,85.01,259850,0.0,1.0
2021-01-06,86.85,90.0,85.57,85.8,317986,86.85,90.0,85.57,85.8,317986,0.0,1.0
2021-01-07,101.19,104.3,96.12,102.0,1364282,101.19,104.3,96.12,102.0,1364282,0.0,1.0
2021-01-08,107.62,109.17,102.02,107.71,656331,107.62,109.17,102.02,107.71,656331,0.0,1.0
2021-01-11,103.25,103.8418,99.0,103.41,418071,103.25,103.8418,99.0,103.41,418071,0.0,1.0
2021-01-12,101.8,104.5,97.65,103.95,340389,101.8,104.5,97.65,103.95,340389,0.0,1.0
2021-01-13,98.25,100.98,96.75,99.29,263172,98.25,100.98,96.75,99.29,263172,0.0,1.0
2021-01-14,100.59,101.79,98.485,99.48,257267,100.59,101.79,98.485,99.48,257267,0.0,1.0
2021-01-15,100.35,103.6,98.27,100.45,402099,100.35,103.6,98.27,100.45,402099,0.0,1.0
2021-01-19,103.23,106.7199,100.505,101.0,403603,103.23,106.7199,100.505,101.0,403603,0.0,1.0
2021-01-20,101.05,104.17,98.98,103.4,339468,101.05,104.17,98.98,103.4,339468,0.0,1.0
2021-01-21,101.07,103.17,98.6,102.0,282020,101.07,103.17,98.6,102.0,282020,0.0,1.0
2021-01-22,102.69,103.25,99.82,100.05,230420,102.69,103.25,99.82,100.05,230420,0.0,1.0
2021-01-25,104.5,105.88,101.0,103.93,337519,104.5,105.88,101.0,103.93,337519,0.0,1.0
2021-01-26,98.73,104.0,98.5,102.0,478070,98.73,104.0,98.5,102.0,478070,0.0,1.0
2021-01-27,94.49,101.3707,92.88,96.33,614244,94.49,101.3707,92.88,96.33,614244,0.0,1.0
2021-01-28,84.53,88.47,84.0,84.89,3015268,84.53,88.47,84.0,84.89,3015268,0.0,1.0
2021-01-29,89.29,92.0,86.65,92.0,1580684,89.29,92.0,86.65,92.0,1580684,0.0,1.0
2021-02-01,94.55,101.5,93.75,99.25,1818558,94.55,101.5,93.75,99.25,1818558,0.0,1.0
2021-02-02,98.7,100.38,96.0,99.5,839682,98.7,100.38,96.0,99.5,839682,0.0,1.0
2021-02-03,105.25,108.4494,102.0,105.54,1323329,105.25,108.4494,102.0,105.54,1323329,0.0,1.0
2021-02-04,109.99,113.1,107.11,108.6636,1070924,109.99,113.1,107.11,108.6636,1070924,0.0,1.0
2021-02-05,120.43,120.725,115.1,115.99,1043619,120.43,120.725,115.1,115.99,1043619,0.0,1.0
2021-02-08,126.29,133.0,123.5,127.17,1379835,126.29,133.0,123.5,127.17,1379835,0.0,1.0
2021-02-09,114.33,121.0,109.73,117.2,1490463,114.33,121.0,109.73,117.2,1490463,0.0,1.0
2021-02-10,115.98,122.0,115.0,121.63,801146,115.98,122.0,115.0,121.63,801146,0.0,1.0
2021-02-11,114.58,117.92,112.04,117.2,619172,114.58,117.92,112.04,117.2,619172,0.0,1.0
2021-02-12,116.96,120.9899,114.75,119.68,841927,116.96,120.9899,114.75,119.68,841927,0.0,1.0
2021-02-16,113.0,119.21,111.08,118.1,1226696,113.0,119.21,111.08,118.1,1226696,0.0,1.0
2021-02-17,110.0,111.75,105.51,111.12,846363,110.0,111.75,105.51,111.12,846363,0.0,1.0
2021-02-18,106.26,110.62,102.2,110.42,686147,106.26,110.62,102.2,110.42,686147,0.0,1.0
2021-02-19,104.25,110.12,103.6,109.1,968317,104.25,110.12,103.6,109.1,968317,0.0,1.0
2021-02-22,102.95,106.24,102.3512,104.85,744800,102.95,106.24,102.3512,104.85,744800,0.0,1.0
2021-02-23,100.1,101.4083,92.02,100.05,745691,100.1,101.4083,92.02,100.05,745691,0.0,1.0
2021-02-24,98.17,103.41,98.11,102.2,843110,98.17,103.41,98.11,102.2,843110,0.0,1.0
2021-02-25,92.97,100.2,91.13,99.83,1175225,92.97,100.2,91.13,99.83,1175225,0.0,1.0
2021-02-26,94.3,96.71,92.0101,94.79,514315,94.3,96.71,92.0101,94.79,514315,0.0,1.0
2021-03-01,96.18,97.0,94.98,95.5,741825,96.18,97.0,94.98,95.5,741825,0.0,1.0
2021-03-02,92.84,96.73,91.5501,95.91,598584,92.84,96.73,91.5501,95.91,598584,0.0,1.0
2021-03-03,83.56,93.47,82.94,93.27,1137934,83.56,93.47,82.94,93.27,1137934,0.0,1.0
2021-03-04,81.33,87.2,79.6,87.01,1310069,81.33,87.2,79.6,87.01,1310069,0.0,1.0
2021-03-05,82.69,83.38,76.6402,83.0,1272868,82.69,83.38,76.6402,83.0,1272868,0.0,1.0
2021-03-08,79.79,85.35,79.02,81.34,964431,79.79,85.35,79.02,81.34,964431,0.0,1.0
2021-03-09,84.8,85.9,81.01,81.01,714801,84.8,85.9,81.01,81.01,714801,0.0,1.0
2021-03-10,85.68,91.24,83.23,88.99,864220,85.68,91.24,83.23,88.99,864220,0.0,1.0
2021-03-11,86.6,89.9,83.01,86.61,1185288,86.6,89.9,83.01,86.61,1185288,0.0,1.0
2021-03-12,87.79,88.2624,83.03,84.4,668174,87.79,88.2624,83.03,84.4,668174,0.0,1.0
2021-03-15,89.86,90.3,86.64,88.88,890721,89.86,90.3,86.64,88.88,890721,0.0,1.0
2021-03-16,93.61,94.09,91.65,94.0,1001443,93.61,94.09,91.65,94.0,1001443,0.0,1.0
2021-03-17,94.29,94.32,88.23,91.08,769316,94.29,94.32,88.23,91.08,769316,0.0,1.0
2021-03-18,89.52,92.9,88.51,90.8,696702,89.52,92.9,88.51,90.8,696702,0.0,1.0
2021-03-19,95.64,96.11,90.0,90.11,1291640,95.64,96.11,90.0,90.11,1291640,0.0,1.0
2021-03-22,94.29,96.88,93.65,95.49,2078935,94.29,96.88,93.65,95.49,2078935,0.0,1.0
2021-03-23,88.3,94.93,88.02,94.0,710326,88.3,94.93,88.02,94.0,710326,0.0,1.0
2021-03-24,83.65,90.2,83.65,89.13,646240,83.65,90.2,83.65,89.13,646240,0.0,1.0
2021-03-25,84.72,86.9,81.8,85.1,773318,84.72,86.9,81.8,85.1,773318,0.0,1.0
2021-03-26,86.09,87.82,82.56,87.82,754383,86.09,87.82,82.56,87.82,754383,0.0,1.0
2021-03-29,86.59,87.99,84.69,87.22,523617,86.59,87.99,84.69,87.22,523617,0.0,1.0
2021-03-30,88.76,88.78,83.58,84.5,503853,88.76,88.78,83.58,84.5,503853,0.0,1.0
2021-03-31,91.46,92.88,90.15,90.17,486925,91.46,92.88,90.15,90.17,486925,0.0,1.0
2021-04-01,91.19,93.89,90.68,91.89,602580,91.19,93.89,90.68,91.89,602580,0.0,1.0
2021-04-05,92.58,93.3883,89.5861,90.507,318485,92.58,93.3883,89.5861,90.507,318485,0.0,1.0
2021-04-06,92.54,93.08,90.815,92.48,371266,92.54,93.08,90.815,92.48,371266,0.0,1.0
2021-04-07,89.37,92.4,88.61,91.58,686354,89.37,92.4,88.61,91.58,686354,0.0,1.0
2021-04-08,89.42,90.54,88.624,89.87,471611,89.42,90.54,88.624,89.87,471611,0.0,1.0
2021-04-09,87.92,92.42,86.65,90.01,809639,87.92,92.42,86.65,90.01,809639,0.0,1.0
2021-04-12,92.15,93.0,90.02,92.853,996848,92.15,93.0,90.02,92.853,996848,0.0,1.0
2021-04-13,95.65,97.31,93.8,95.0,1039688,95.65,97.31,93.8,95.0,1039688,0.0,1.0
2021-04-14,102.61,104.49,99.91,100.0,1503729,102.61,104.49,99.91,100.0,1503729,0.0,1.0
2021-04-15,104.05,108.4371,102.81,105.96,1665927,104.05,108.4371,102.81,105.96,1665927,0.0,1.0
2021-04-16,109.29,109.29,104.4,108.38,1585092,109.29,109.29,104.4,108.38,1585092,0.0,1.0
2021-04-19,113.0,113.0,109.02,110.255,1790556,113.0,113.0,109.02,110.255,1790556,0.0,1.0
2021-04-20,110.78,111.27,106.58,109.94,1038693,110.78,111.27,106.58,109.94,1038693,0.0,1.0
2021-04-21,112.94,113.0,109.6,110.11,782800,112.94,113.0,109.6,110.11,782800,0.0,1.0
2021-04-22,114.1,114.86,111.51,112.02,722041,114.1,114.86,111.51,112.02,722041,0.0,1.0
2021-04-23,116.37,116.48,114.2,115.05,843063,116.37,116.48,114.2,115.05,843063,0.0,1.0
2021-04-26,120.89,121.76,116.5,117.43,1518360,120.89,121.76,116.5,117.43,1518360,0.0,1.0
2021-04-27,127.53,128.33,122.62,124.59,1618123,127.53,128.33,122.62,124.59,1618123,0.0,1.0
2021-04-28,118.29,130.48,114.34,130.4488,2351731,118.29,130.48,114.34,130.4488,2351731,0.0,1.0
2021-04-29,115.01,121.0,111.09,120.7,1665936,115.01,121.0,111.09,120.7,1665936,0.0,1.0
2021-04-30,116.94,117.26,113.28,113.74,915370,116.94,117.26,113.28,113.74,915370,0.0,1.0
2021-05-03,120.2,121.89,117.6335,120.71,1112483,120.2,121.89,117.6335,120.71,1112483,0.0,1.0
2021-05-04,109.13,116.75,106.26,115.1983,1886139,109.13,116.75,106.26,115.1983,1886139,0.0,1.0
2021-05-05,101.2,116.35,98.8069,110.94,1901881,101.2,116.35,98.8069,110.94,1901881,0.0,1.0
2021-05-06,93.95,96.4,87.71,92.55,3167658,93.95,96.4,87.71,92.55,3167658,0.0,1.0
2021-05-07,100.4,104.0,98.3201,102.9,1507922,100.4,104.0,98.3201,102.9,1507922,0.0,1.0
2021-05-10,105.79,108.5,100.0,105.25,1340082,105.79,108.5,100.0,105.25,1340082,0.0,1.0
2021-05-11,97.97,100.7,95.1,96.89,1589026,97.97,100.7,95.1,96.89,1589026,0.0,1.0
2021-05-12,93.96,99.65,93.1,97.51,1017222,93.96,99.65,93.1,97.51,1017222,0.0,1.0
2021-05-13,102.35,102.36,95.61,97.58,853091,102.35,102.36,95.61,97.58,853091,0.0,1.0
2021-05-14,109.99,110.32,102.35,102.9418,1132913,109.99,110.32,102.35,102.9418,1132913,0.0,1.0
2021-05-17,116.38,116.93,108.13,108.75,858161,116.38,116.93,108.13,108.75,858161,0.0,1.0
2021-05-18,113.36,115.685,110.26,115.1966,744230,113.36,115.685,110.26,115.1966,744230,0.0,1.0
2021-05-19,111.8,113.0,106.27,106.27,832044,111.8,113.0,106.27,106.27,832044,0.0,1.0
2021-05-20,114.96,117.0,110.58,110.58,734832,114.96,117.0,110.58,110.58,734832,0.0,1.0
2021-05-21,115.34,116.2,112.63,114.99,511982,115.34,116.2,112.63,114.99,511982,0.0,1.0
2021-05-24,114.57,117.98,114.05,115.6,476409,114.57,117.98,114.05,115.6,476409,0.0,1.0
2021-05-25,115.67,116.3,114.46,114.62,440863,115.67,116.3,114.46,114.62,440863,0.0,1.0
2021-05-26,114.35,117.41,112.3,114.2,676896,114.35,117.41,112.3,114.2,676896,0.0,1.0
2021-05-27,110.94,113.35,109.5,112.26,536179,110.94,113.35,109.5,112.26,536179,0.0,1.0
2021-05-28,111.48,113.5534,110.81,111.36,480347,111.48,113.5534,110.81,111.36,480347,0.0,1.0
2021-06-01,108.28,109.0,103.77,105.42,652474,108.28,109.0,103.77,105.42,652474,0.0,1.0
2021-06-02,114.61,114.61,107.8,108.0,553636,114.61,114.61,107.8,108.0,553636,0.0,1.0
2021-06-03,114.47,114.51,111.3,112.2975,381490,114.47,114.51,111.3,112.2975,381490,0.0,1.0
2021-06-04,116.11,116.13,112.44,112.44,543247,116.11,116.13,112.44,112.44,543247,0.0,1.0
2021-06-07,125.0,125.66,117.0,117.0,1752538,125.0,125.66,117.0,117.0,1752538,0.0,1.0
2021-06-08,109.29,110.77,101.5,107.11,2293706,109.29,110.77,101.5,107.11,2293706,0.0,1.0
2021-06-09,105.72,111.85,104.49,109.4,773492,105.72,111.85,104.49,109.4,773492,0.0,1.0
2021-06-10,105.8,107.315,103.01,104.0,614781,105.8,107.315,103.01,104.0,614781,0.0,1.0
2021-06-11,97.82,100.218,96.51,96.9,1232171,97.82,100.218,96.51,96.9,1232171,0.0,1.0
2021-06-14,99.0,101.7,97.38,101.42,812009,99.0,101.7,97.38,101.42,812009,0.0,1.0
2021-06-15,98.2,100.4995,97.975,99.36,452601,98.2,100.4995,97.975,99.36,452601,0.0,1.0
2021-06-16,94.79,101.0,93.92,98.76,789611,94.79,101.0,93.92,98.76,789611,0.0,1.0
2021-06-17,57.83,58.84,47.12,50.59,15374039,57.83,58.84,47.12,50.59,15374039,0.0,1.0
2021-06-18,61.94,68.36,60.61,63.905,6807987,61.94,68.36,60.61,63.905,6807987,0.0,1.0
2021-06-21,59.67,64.77,57.175,64.76,2761280,59.67,64.77,57.175,64.76,2761280,0.0,1.0
2021-06-22,58.1,59.88,56.25,59.0,1652486,58.1,59.88,56.25,59.0,1652486,0.0,1.0
2021-06-23,56.91,58.1,54.99,57.01,1470320,56.91,58.1,54.99,57.01,1470320,0.0,1.0
2021-06-24,59.76,60.4,57.9899,58.185,1046898,59.76,60.4,57.9899,58.185,1046898,0.0,1.0
2021-06-25,63.26,63.34,59.61,60.3,3627113,63.26,63.34,59.61,60.3,3627113,0.0,1.0
2021-06-28,63.61,64.5,61.0201,63.35,911304,63.61,64.5,61.0201,63.35,911304,0.0,1.0
2021-06-29,67.46,67.7,63.57,63.74,1096339,67.46,67.7,63.57,63.74,1096339,0.0,1.0
2021-06-30,73.48,76.22,69.1,69.67,1729656,73.48,76.22,69.1,69.67,1729656,0.0,1.0
2021-07-01,67.85,70.2994,62.0,62.1535,2621306,67.85,70.2994,62.0,62.1535,2621306,0.0,1.0
2021-07-02,64.76,66.91,63.97,65.77,990274,64.76,66.91,63.97,65.77,990274,0.0,1.0
2021-07-06,61.42,64.02,60.15,63.82,753963,61.42,64.02,60.15,63.82,753963,0.0,1.0
2021-07-07,59.97,60.49,58.35,60.22,1082788,59.97,60.49,58.35,60.22,1082788,0.0,1.0
2021-07-08,58.73,60.2559,56.56,56.72,558537,58.73,60.2559,56.56,56.72,558537,0.0,1.0
2021-07-09,58.8,59.29,58.0,59.13,463829,58.8,59.29,58.0,59.13,463829,0.0,1.0
2021-07-12,58.7,60.0,57.8,59.27,828983,58.7,60.0,57.8,59.27,828983,0.0,1.0
2021-07-13,55.08,57.49,55.0,57.49,1080641,55.08,57.49,55.0,57.49,1080641,0.0,1.0
2021-07-14,50.0,53.5,49.5,53.0,1806351,50.0,53.5,49.5,53.0,1806351,0.0,1.0
2021-07-15,51.0,53.15,50.21,50.93,664927,51.0,53.15,50.21,50.93,664927,0.0,1.0
2021-07-16,50.26,51.88,49.34,51.17,965200,50.26,51.88,49.34,51.17,965200,0.0,1.0
2021-07-19,50.16,50.5351,48.3301,49.47,907101,50.16,50.5351,48.3301,49.47,907101,0.0,1.0
2021-07-20,52.64,52.93,50.0,50.37,448302,52.64,52.93,50.0,50.37,448302,0.0,1.0
2021-07-21,53.67,55.49,53.25,53.76,535667,53.67,55.49,53.25,53.76,535667,0.0,1.0
2021-07-22,55.08,55.4699,53.77,54.1,374683,55.08,55.4699,53.77,54.1,374683,0.0,1.0
2021-07-23,54.17,55.44,52.6942,54.97,399898,54.17,55.44,52.6942,54.97,399898,0.0,1.0
2021-07-26,54.2,54.935,52.875,53.1,342633,54.2,54.935,52.875,53.1,342633,0.0,1.0
2021-07-27,52.37,54.55,51.5101,54.48,280128,52.37,54.55,51.5101,54.48,280128,0.0,1.0
2021-07-28,52.79,53.62,52.011,52.13,322336,52.79,53.62,52.011,52.13,322336,0.0,1.0
2021-07-29,51.86,53.26,51.02,52.79,335271,51.86,53.26,51.02,52.79,335271,0.0,1.0
2021-07-30,49.26,51.795,48.92,51.69,752087,49.26,51.795,48.92,51.69,752087,0.0,1.0
2021-08-02,49.89,51.0,49.45,49.87,406477,49.89,51.0,49.45,49.87,406477,0.0,1.0
2021-08-03,54.54,56.13,52.25,52.42,1205680,54.54,56.13,52.25,52.42,1205680,0.0,1.0
2021-08-04,57.91,59.68,54.27,54.54,1147529,57.91,59.68,54.27,54.54,1147529,0.0,1.0
2021-08-05,62.53,63.03,57.9,59.1566,1221575,62.53,63.03,57.9,59.1566,1221575,0.0,1.0
2021-08-06,59.65,61.87,57.7,61.33,691912,59.65,61.87,57.7,61.33,691912,0.0,1.0
2021-08-09,62.18,63.08,58.52,59.65,665020,62.18,63.08,58.52,59.65,665020,0.0,1.0
2021-08-10,65.17,65.48,63.0581,64.08,805556,65.17,65.48,63.0581,64.08,805556,0.0,1.0
2021-08-11,62.69,67.57,60.7,67.1827,972403,62.69,67.57,60.7,67.1827,972403,0.0,1.0
2021-08-12,59.58,63.2536,59.21,62.69,549949,59.58,63.2536,59.21,62.69,549949,0.0,1.0
2021-08-13,58.8,60.75,58.16,60.5133,615862,58.8,60.75,58.16,60.5133,615862,0.0,1.0
2021-08-16,61.31,63.9821,57.55,63.5,1579244,61.31,63.9821,57.55,63.5,1579244,0.0,1.0
2021-08-17,66.27,66.5602,61.185,61.66,1298320,66.27,66.5602,61.185,61.66,1298320,0.0,1.0
2021-08-18,66.03,68.2655,64.7,67.64,780669,66.03,68.2655,64.7,67.64,780669,0.0,1.0
2021-08-19,63.61,66.0,62.32,65.06,550124,63.61,66.0,62.32,65.06,550124,0.0,1.0
2021-08-20,66.82,67.0,62.8574,63.49,410346,66.82,67.0,62.8574,63.49,410346,0.0,1.0
2021-08-23,71.02,71.25,67.44,67.8,791624,71.02,71.25,67.44,67.8,791624,0.0,1.0
2021-08-24,72.04,73.79,70.33,73.15,1004466,72.04,73.79,70.33,73.15,1004466,0.0,1.0
2021-08-25,74.5,74.7,70.0045,70.99,474995,74.5,74.7,70.0045,70.99,474995,0.0,1.0
2021-08-26,72.11,75.68,70.6,74.5,513992,72.11,75.68,70.6,74.5,513992,0.0,1.0
2021-08-27,72.25,73.221,70.67,71.37,381619,72.25,73.221,70.67,71.37,381619,0.0,1.0
2021-08-30,71.2,73.0,68.76,72.5,363445,71.2,73.0,68.76,72.5,363445,0.0,1.0
2021-08-31,65.83,69.32,63.36,68.15,1184270,65.83,69.32,63.36,68.15,1184270,0.0,1.0
2021-09-01,69.85,70.0,66.5,67.19,402218,69.85,70.0,66.5,67.19,402218,0.0,1.0
2021-09-02,71.84,71.98,68.13,69.9,389850,71.84,71.98,68.13,69.9,389850,0.0,1.0
2021-09-03,69.75,71.63,69.62,70.33,299449,69.75,71.63,69.62,70.33,299449,0.0,1.0
2021-09-07,68.5,69.39,66.57,68.99,592249,68.5,69.39,66.57,68.99,592249,0.0,1.0
2021-09-08,68.36,69.98,67.22,67.53,310785,68.36,69.98,67.22,67.53,310785,0.0,1.0
2021-09-09,68.67,69.68,67.2635,67.33,250458,68.67,69.68,67.2635,67.33,250458,0.0,1.0
2021-09-10,67.48,69.26,67.32,68.21,224145,67.48,69.26,67.32,68.21,224145,0.0,1.0
2021-09-13,66.05,67.96,65.0229,66.99,314670,66.05,67.96,65.0229,66.99,314670,0.0,1.0
2021-09-14,60.75,65.39,60.0882,62.9,862879,60.75,65.39,60.0882,62.9,862879,0.0,1.0
2021-09-15,56.39,59.9,55.91,58.38,949123,56.39,59.9,55.91,58.38,949123,0.0,1.0
2021-09-16,55.11,57.0435,54.28,56.0,633417,55.11,57.0435,54.28,56.0,633417,0.0,1.0
2021-09-17,55.11,55.74,53.73,55.28,813632,55.11,55.74,53.73,55.28,813632,0.0,1.0
2021-09-20,53.3,54.87,52.06,52.47,563707,53.3,54.87,52.06,52.47,563707,0.0,1.0
2021-09-21,53.59,54.88,52.891,53.72,291907,53.59,54.88,52.891,53.72,291907,0.0,1.0
2021-09-22,55.3,55.67,52.83,54.0,358654,55.3,55.67,52.83,54.0,358654,0.0,1.0
2021-09-23,57.85,58.21,55.5,56.2965,421683,57.85,58.21,55.5,56.2965,421683,0.0,1.0
2021-09-24,58.04,58.27,56.55,56.65,342378,58.04,58.27,56.55,56.65,342378,0.0,1.0
2021-09-27,56.19,58.36,54.83,57.49,364816,56.19,58.36,54.83,57.49,364816,0.0,1.0
2021-09-28,56.08,56.46,54.1,54.67,378264,56.08,56.46,54.1,54.67,378264,0.0,1.0
2021-09-29,54.9,57.27,54.75,55.99,267765,54.9,57.27,54.75,55.99,267765,0.0,1.0
2021-09-30,54.62,55.54,53.59,54.22,300127,54.62,55.54,53.59,54.22,300127,0.0,1.0
2021-10-01,46.57,52.11,45.33,52.11,2173242,46.57,52.11,45.33,52.11,2173242,0.0,1.0
2021-10-04,43.3,46.05,42.98,45.0,1269244,43.3,46.05,42.98,45.0,1269244,0.0,1.0
2021-10-05,43.89,45.48,43.14,43.6,526356,43.89,45.48,43.14,43.6,526356,0.0,1.0
2021-10-06,42.69,44.6299,42.44,43.05,548935,42.69,44.6299,42.44,43.05,548935,0.0,1.0
2021-10-07,44.1,45.16,42.69,42.87,355438,44.1,45.16,42.69,42.87,355438,0.0,1.0
2021-10-08,43.77,44.68,43.1,43.89,250572,43.77,44.68,43.1,43.89,250572,0.0,1.0
2021-10-11,43.17,43.87,42.52,43.68,386704,43.17,43.87,42.52,43.68,386704,0.0,1.0
2021-10-12,41.18,42.45,37.54,37.54,2871432,41.18,42.45,37.54,37.54,2871432,0.0,1.0
2021-10-13,43.9,44.105,41.4,41.4,637921,43.9,44.105,41.4,41.4,637921,0.0,1.0
2021-10-14,45.47,46.935,43.34,44.01,824872,45.47,46.935,43.34,44.01,824872,0.0,1.0
2021-10-15,39.82,46.74,38.3,45.39,2268415,39.82,46.74,38.3,45.39,2268415,0.0,1.0
2021-10-18,40.98,41.5,39.7,40.33,826875,40.98,41.5,39.7,40.33,826875,0.0,1.0
2021-10-19,41.38,42.72,40.71,40.92,555096,41.38,42.72,40.71,40.92,555096,0.0,1.0
2021-10-20,39.66,41.88,39.48,40.9339,628900,39.66,41.88,39.48,40.9339,628900,0.0,1.0
2021-10-21,40.18,40.62,39.2,39.66,391870,40.18,40.62,39.2,39.66,391870,0.0,1.0
2021-10-22,38.58,39.64,38.25,39.45,456955,38.58,39.64,38.25,39.45,456955,0.0,1.0
2021-10-25,39.64,39.79,38.05,38.46,366288,39.64,39.79,38.05,38.46,366288,0.0,1.0
2021-10-26,38.91,40.375,38.72,39.87,352225,38.91,40.375,38.72,39.87,352225,0.0,1.0
2021-10-27,38.38,39.37,38.2,38.76,326684,38.38,39.37,38.2,38.76,326684,0.0,1.0
2021-10-28,39.53,39.73,38.1,38.74,527979,39.53,39.73,38.1,38.74,527979,0.0,1.0
2021-10-29,40.07,40.27,39.07,39.36,391202,40.07,40.27,39.07,39.36,391202,0.0,1.0
2021-11-01,42.1,42.25,39.8763,40.0,403443,42.1,42.25,39.8763,40.0,403443,0.0,1.0
2021-11-02,42.08,42.88,41.035,42.32,475754,42.08,42.88,41.035,42.32,475754,0.0,1.0
2021-11-03,42.47,42.8,41.49,42.2,360247,42.47,42.8,41.49,42.2,360247,0.0,1.0
2021-11-04,41.47,42.54,40.05,41.355,774233,41.47,42.54,40.05,41.355,774233,0.0,1.0
2021-11-05,38.02,39.33,36.32,38.0,1621942,38.02,39.33,36.32,38.0,1621942,0.0,1.0
2021-11-08,38.02,38.88,37.52,38.15,435806,38.02,38.88,37.52,38.15,435806,0.0,1.0
2021-11-09,35.87,37.99,35.78,37.93,908875,35.87,37.99,35.78,37.93,908875,0.0,1.0
2021-11-10,35.33,37.3,35.08,36.39,532058,35.33,37.3,35.08,36.39,532058,0.0,1.0
2021-11-11,36.51,36.98,35.71,36.9,480641,36.51,36.98,35.71,36.9,480641,0.0,1.0
2021-11-12,36.76,37.34,35.98,36.4,327022,36.76,37.34,35.98,36.4,327022,0.0,1.0
2021-11-15,36.0,38.0,35.96,36.75,487514,36.0,38.0,35.96,36.75,487514,0.0,1.0
2021-11-16,36.95,36.97,35.05,35.47,514099,36.95,36.97,35.05,35.47,514099,0.0,1.0
2021-11-17,38.79,39.26,35.91,37.0,854969,38.79,39.26,35.91,37.0,854969,0.0,1.0
2021-11-18,41.08,41.86,39.5,39.96,1170529,41.08,41.86,39.5,39.96,1170529,0.0,1.0
2021-11-19,41.1,42.2,40.08,40.96,745639,41.1,42.2,40.08,40.96,745639,0.0,1.0
2021-11-22,41.21,41.96,40.1,41.5,377597,41.21,41.96,40.1,41.5,377597,0.0,1.0
2021-11-23,38.96,40.53,38.34,40.53,501583,38.96,40.53,38.34,40.53,501583,0.0,1.0
2021-11-24,38.92,39.5,37.5,38.15,342307,38.92,39.5,37.5,38.15,342307,0.0,1.0
2021-11-26,44.18,46.55,40.78,41.0,1578720,44.18,46.55,40.78,41.0,1578720,0.0,1.0
2021-11-29,46.68,47.7583,44.68,45.0,1325991,46.68,47.7583,44.68,45.0,1325991,0.0,1.0
2021-11-30,48.22,50.09,45.9,45.99,1500873,48.22,50.09,45.9,45.99,1500873,0.0,1.0
2021-12-01,43.62,47.75,43.37,46.9,770590,43.62,47.75,43.37,46.9,770590,0.0,1.0
2021-12-02,43.95,45.485,42.04,42.64,622389,43.95,45.485,42.04,42.64,622389,0.0,1.0
2021-12-03,43.58,44.6,42.09,43.62,1174397,43.58,44.6,42.09,43.62,1174397,0.0,1.0
2021-12-06,40.79,43.0,40.47,42.63,632892,40.79,43.0,40.47,42.63,632892,0.0,1.0
2021-12-07,45.0,45.23,41.32,41.35,674196,45.0,45.23,41.32,41.35,674196,0.0,1.0
2021-12-08,42.04,44.49,41.92,44.32,996647,42.04,44.49,41.92,44.32,996647,0.0,1.0
2021-12-09,39.52,42.73,38.76,42.07,655433,39.52,42.73,38.76,42.07,655433,0.0,1.0
2021-12-10,37.35,39.66,37.19,38.47,797354,37.35,39.66,37.19,38.47,797354,0.0,1.0
2021-12-13,38.47,39.255,37.22,37.51,453323,38.47,39.255,37.22,37.51,453323,0.0,1.0
2021-12-14,38.57,39.02,37.472,37.49,358127,38.57,39.02,37.472,37.49,358127,0.0,1.0
2021-12-15,39.52,39.7,38.0,38.74,422715,39.52,39.7,38.0,38.74,422715,0.0,1.0
2021-12-16,40.77,41.17,39.1745,39.66,507898,40.77,41.17,39.1745,39.66,507898,0.0,1.0
2021-12-17,41.05,41.48,38.11,39.55,1667794,41.05,41.48,38.11,39.55,1667794,0.0,1.0
2021-12-20,38.8,41.09,38.75,40.62,536531,38.8,41.09,38.75,40.62,536531,0.0,1.0
2021-12-21,38.89,39.65,38.19,38.57,348436,38.89,39.65,38.19,38.57,348436,0.0,1.0
2021-12-22,36.13,38.55,36.1,38.06,848503,36.13,38.55,36.1,38.06,848503,0.0,1.0
2021-12-23,36.8,37.205,35.63,36.36,473419,36.8,37.205,35.63,36.36,473419,0.0,1.0
2021-12-27,35.72,36.53,35.3,36.11,386539,35.72,36.53,35.3,36.11,386539,0.0,1.0
2021-12-28,34.25,36.5,34.06,35.28,598386,34.25,36.5,34.06,35.28,598386,0.0,1.0
2021-12-29,33.72,34.32,32.78,34.0,487162,33.72,34.32,32.78,34.0,487162,0.0,1.0
2021-12-30,36.12,36.5,32.94,33.5,841395,36.12,36.5,32.94,33.5,841395,0.0,1.0
2021-12-31,34.31,36.77,33.99,35.81,368842,34.31,36.77,33.99,35.81,368842,0.0,1.0
2022-01-03,35.25,35.87,33.63,34.32,517015,35.25,35.87,33.63,34.32,517015,0.0,1.0
2022-01-04,33.76,36.44,33.41,36.43,532415,33.76,36.44,33.41,36.43,532415,0.0,1.0
2022-01-05,30.73,34.18,30.29,34.0,1014948,30.73,34.18,30.29,34.0,1014948,0.0,1.0
2022-01-06,30.57,32.18,29.8,31.61,786587,30.57,32.18,29.8,31.61,786587,0.0,1.0
2022-01-07,30.68,31.84,30.25,30.77,528416,30.68,31.84,30.25,30.77,528416,0.0,1.0
2022-01-10,29.86,30.945,28.63,30.52,971311,29.86,30.945,28.63,30.52,971311,0.0,1.0
2022-01-11,29.86,30.48,29.06,29.97,647337,29.86,30.48,29.06,29.97,647337,0.0,1.0
2022-01-12,28.57,30.1,28.18,29.91,653893,28.57,30.1,28.18,29.91,653893,0.0,1.0
2022-01-13,27.03,28.78,26.96,28.5,583938,27.03,28.78,26.96,28.5,583938,0.0,1.0
2022-01-14,24.48,26.27,23.09,26.11,1745334,24.48,26.27,23.09,26.11,1745334,0.0,1.0
2022-01-18,22.47,24.1791,22.3,23.5,858322,22.47,24.1791,22.3,23.5,858322,0.0,1.0
2022-01-19,22.47,23.09,22.06,22.62,748105,22.47,23.09,22.06,22.62,748105,0.0,1.0
2022-01-20,21.85,23.32,21.76,23.04,665995,21.85,23.32,21.76,23.04,665995,0.0,1.0
2022-01-21,18.73,20.7,18.56,19.62,1912075,18.73,20.7,18.56,19.62,1912075,0.0,1.0
2022-01-24,18.22,18.32,16.56,17.95,1392479,18.22,18.32,16.56,17.95,1392479,0.0,1.0
2022-01-25,18.38,18.64,17.55,18.21,798502,18.38,18.64,17.55,18.21,798502,0.0,1.0
2022-01-26,17.79,19.5608,17.665,19.17,1178949,17.79,19.5608,17.665,19.17,1178949,0.0,1.0
2022-01-27,16.7,18.29,16.51,17.92,1089133,16.7,18.29,16.51,17.92,1089133,0.0,1.0
2022-01-28,17.9,17.9,16.34,16.67,893228,17.9,17.9,16.34,16.67,893228,0.0,1.0
2022-01-31,19.31,19.56,18.13,18.18,796024,19.31,19.56,18.13,18.18,796024,0.0,1.0
2022-02-01,20.24,20.6,19.1,19.59,746269,20.24,20.6,19.1,19.59,746269,0.0,1.0
2022-02-02,19.39,20.5,18.98,20.44,459263,19.39,20.5,18.98,20.44,459263,0.0,1.0
2022-02-03,18.14,19.15,18.04,18.99,435949,18.14,19.15,18.04,18.99,435949,0.0,1.0
2022-02-04,18.19,18.61,17.7685,18.22,587579,18.19,18.61,17.7685,18.22,587579,0.0,1.0
2022-02-07,18.2,18.71,17.89,18.35,482801,18.2,18.71,17.89,18.35,482801,0.0,1.0
2022-02-08,18.0,18.34,17.25,17.76,378357,18.0,18.34,17.25,17.76,378357,0.0,1.0
2022-02-09,18.91,19.255,18.21,18.54,549842,18.91,19.255,18.21,18.54,549842,0.0,1.0
2022-02-10,18.12,19.49,17.98,18.9,481198,18.12,19.49,17.98,18.9,481198,0.0,1.0
2022-02-11,17.52,18.57,17.22,18.3,630897,17.52,18.57,17.22,18.3,630897,0.0,1.0
2022-02-14,16.44,17.98,16.32,17.54,919557,16.44,17.98,16.32,17.54,919557,0.0,1.0
2022-02-15,17.33,17.64,16.88,17.12,612998,17.33,17.64,16.88,17.12,612998,0.0,1.0
2022-02-16,17.64,17.79,16.9377,17.63,535362,17.64,17.79,16.9377,17.63,535362,0.0,1.0
2022-02-17,16.74,17.48,16.54,17.36,487683,16.74,17.48,16.54,17.36,487683,0.0,1.0
2022-02-18,16.71,17.015,16.0809,16.74,990951,16.71,17.015,16.0809,16.74,990951,0.0,1.0
2022-02-22,17.57,17.85,16.11,16.44,1364123,17.57,17.85,16.11,16.44,1364123,0.0,1.0
2022-02-23,16.23,17.87,16.1,17.78,528810,16.23,17.87,16.1,17.78,528810,0.0,1.0
2022-02-24,16.76,16.83,15.3,15.41,836403,16.76,16.83,15.3,15.41,836403,0.0,1.0
2022-02-25,16.77,17.39,16.48,16.94,403898,16.77,17.39,16.48,16.94,403898,0.0,1.0
2022-02-28,16.82,17.06,16.38,16.69,431157,16.82,17.06,16.38,16.69,431157,0.0,1.0
2022-03-01,16.58,17.56,16.24,16.57,404943,16.58,17.56,16.24,16.57,404943,0.0,1.0
2022-03-02,16.81,17.06,16.1,16.35,415629,16.81,17.06,16.1,16.35,415629,0.0,1.0
2022-03-03,16.01,17.0,15.9,17.0,471255,16.01,17.0,15.9,17.0,471255,0.0,1.0
2022-03-04,15.79,16.05,15.5,15.77,483454,15.79,16.05,15.5,15.77,483454,0.0,1.0
2022-03-07,14.73,15.9256,14.72,15.5,538270,14.73,15.9256,14.72,15.5,538270,0.0,1.0
2022-03-08,15.06,15.38,14.2,14.6,408784,15.06,15.38,14.2,14.6,408784,0.0,1.0
2022-03-09,16.61,16.81,15.45,15.45,470384,16.61,16.81,15.45,15.45,470384,0.0,1.0
2022-03-10,16.77,16.98,15.92,16.37,360832,16.77,16.98,15.92,16.37,360832,0.0,1.0
2022-03-11,15.69,17.225,15.68,17.11,305719,15.69,17.225,15.68,17.11,305719,0.0,1.0
2022-03-14,16.08,16.73,15.42,15.54,488199,16.08,16.73,15.42,15.54,488199,0.0,1.0
2022-03-15,16.52,16.53,15.71,16.27,294309,16.52,16.53,15.71,16.27,294309,0.0,1.0
2022-03-16,18.25,18.39,17.01,17.01,609193,18.25,18.39,17.01,17.01,609193,0.0,1.0
2022-03-17,19.12,19.13,17.735,18.19,441155,19.12,19.13,17.735,18.19,441155,0.0,1.0
2022-03-18,19.92,20.49,18.4,18.62,992227,19.92,20.49,18.4,18.62,992227,0.0,1.0
2022-03-21,19.52,20.04,18.62,20.0,451159,19.52,20.04,18.62,20.0,451159,0.0,1.0
2022-03-22,19.58,20.16,19.02,19.52,419118,19.58,20.16,19.02,19.52,419118,0.0,1.0
2022-03-23,19.15,19.74,18.59,19.34,319567,19.15,19.74,18.59,19.34,319567,0.0,1.0
2022-03-24,19.41,19.43,18.65,19.15,237049,19.41,19.43,18.65,19.15,237049,0.0,1.0
2022-03-25,18.82,20.45,18.505,19.7,588391,18.82,20.45,18.505,19.7,588391,0.0,1.0
2022-03-28,19.11,19.355,18.31,18.86,397003,19.11,19.355,18.31,18.86,397003,0.0,1.0
2022-03-29,19.2,19.9,18.76,19.37,574910,19.2,19.9,18.76,19.37,574910,0.0,1.0
2022-03-30,19.3,19.5,18.87,19.2,477088,19.3,19.5,18.87,19.2,477088,0.0,1.0
2022-03-31,19.61,19.81,19.23,19.45,421858,19.61,19.81,19.23,19.45,421858,0.0,1.0
2022-04-01,19.16,20.2,18.6,19.98,619301,19.16,20.2,18.6,19.98,619301,0.0,1.0
2022-04-04,19.37,19.92,19.07,19.37,573689,19.37,19.92,19.07,19.37,573689,0.0,1.0
2022-04-05,19.0,19.7,18.96,19.59,335173,19.0,19.7,18.96,19.59,335173,0.0,1.0
2022-04-06,18.02,18.69,17.58,18.63,802133,18.02,18.69,17.58,18.63,802133,0.0,1.0
2022-04-07,17.74,18.2199,17.17,18.09,340544,17.74,18.2199,17.17,18.09,340544,0.0,1.0
2022-04-08,17.69,18.025,17.29,17.65,326921,17.69,18.025,17.29,17.65,326921,0.0,1.0
2022-04-11,17.27,18.37,16.91,17.7,576310,17.27,18.37,16.91,17.7,576310,0.0,1.0
2022-04-12,17.49,18.02,17.12,17.52,465312,17.49,18.02,17.12,17.52,465312,0.0,1.0
2022-04-13,18.49,18.75,17.4,17.44,518979,18.49,18.75,17.4,17.44,518979,0.0,1.0
2022-04-14,17.43,18.98,17.355,18.83,463512,17.43,18.98,17.355,18.83,463512,0.0,1.0
2022-04-18,16.01,17.4,15.76,17.21,523698,16.01,17.4,15.76,17.21,523698,0.0,1.0
2022-04-19,16.94,17.51,15.98,16.24,655390,16.94,17.51,15.98,16.24,655390,0.0,1.0
2022-04-20,17.14,17.559,16.74,16.9,378691,17.14,17.559,16.74,16.9,378691,0.0,1.0
2022-04-21,16.88,18.22,16.81,18.03,397393,16.88,18.22,16.81,18.03,397393,0.0,1.0
2022-04-22,16.18,16.97,16.11,16.62,256386,16.18,16.97,16.11,16.62,256386,0.0,1.0
2022-04-25,16.92,17.0,16.0,16.19,415544,16.92,17.0,16.0,16.19,415544,0.0,1.0
2022-04-26,16.03,16.92,15.9,16.5,345821,16.03,16.92,15.9,16.5,345821,0.0,1.0
2022-04-27,15.99,16.32,15.46,15.99,328192,15.99,16.32,15.46,15.99,328192,0.0,1.0
2022-04-28,16.58,16.85,15.53,16.1,669722,16.58,16.85,15.53,16.1,669722,0.0,1.0
2022-04-29,17.09,17.58,16.47,16.61,524066,17.09,17.58,16.47,16.61,524066,0.0,1.0
2022-05-02,17.18,17.72,16.32,17.14,556463,17.18,17.72,16.32,17.14,556463,0.0,1.0
2022-05-03,17.32,17.73,17.18,17.18,781009,17.32,17.73,17.18,17.18,781009,0.0,1.0
2022-05-04,17.79,17.9,16.72,17.45,515195,17.79,17.9,16.72,17.45,515195,0.0,1.0
2022-05-05,16.62,18.07,16.24,17.62,431778,16.62,18.07,16.24,17.62,431778,0.0,1.0
2022-05-06,15.64,16.52,15.46,16.32,763730,15.64,16.52,15.46,16.32,763730,0.0,1.0
2022-05-09,15.35,16.26,15.24,15.48,977782,15.35,16.26,15.24,15.48,977782,0.0,1.0
2022-05-10,15.44,16.51,15.255,15.57,742159,15.44,16.51,15.255,15.57,742159,0.0,1.0
2022-05-11,14.7,15.715,14.52,15.21,704725,14.7,15.715,14.52,15.21,704725,0.0,1.0
2022-05-12,15.21,16.49,14.4,14.42,644314,15.21,16.49,14.4,14.42,644314,0.0,1.0
2022-05-13,15.66,16.09,15.47,15.84,385294,15.66,16.09,15.47,15.84,385294,0.0,1.0
2022-05-16,15.45,16.85,15.213,15.97,480938,15.45,16.85,15.213,15.97,480938,0.0,1.0
2022-05-17,17.3,17.34,16.25,16.27,569064,17.3,17.34,16.25,16.27,569064,0.0,1.0
2022-05-18,18.01,18.24,17.215,17.51,614038,18.01,18.24,17.215,17.51,614038,0.0,1.0
2022-05-19,19.41,20.05,17.91,18.17,1107187,19.41,20.05,17.91,18.17,1107187,0.0,1.0
2022-05-20,18.73,20.06,18.64,19.64,564414,18.73,20.06,18.64,19.64,564414,0.0,1.0
2022-05-23,19.09,19.61,18.92,19.25,411080,19.09,19.61,18.92,19.25,411080,0.0,1.0
2022-05-24,18.45,18.9,17.6,18.82,1406876,18.45,18.9,17.6,18.82,1406876,0.0,1.0
2022-05-25,17.51,18.75,17.18,18.55,661820,17.51,18.75,17.18,18.55,661820,0.0,1.0
2022-05-26,18.85,19.165,17.35,17.46,525267,18.85,19.165,17.35,17.46,525267,0.0,1.0
2022-05-27,19.35,19.67,18.6,18.85,534298,19.35,19.67,18.6,18.85,534298,0.0,1.0
2022-05-31,18.8,19.5661,18.49,19.33,608659,18.8,19.5661,18.49,19.33,608659,0.0,1.0
2022-06-01,18.6,19.67,18.43,19.03,345144,18.6,19.67,18.43,19.03,345144,0.0,1.0
2022-06-02,18.83,19.31,18.36,18.67,456373,18.83,19.31,18.36,18.67,456373,0.0,1.0
2022-06-03,18.18,18.58,17.56,18.39,402327,18.18,18.58,17.56,18.39,402327,0.0,1.0
2022-06-06,16.33,18.04,16.01,17.9,1052248,16.33,18.04,16.01,17.9,1052248,0.0,1.0
2022-06-07,16.52,16.93,16.13,16.13,615957,16.52,16.93,16.13,16.13,615957,0.0,1.0
2022-06-08,16.48,17.2099,16.41,16.52,445686,16.48,17.2099,16.41,16.52,445686,0.0,1.0
2022-06-09,15.65,16.5599,15.5,16.43,771577,15.65,16.5599,15.5,16.43,771577,0.0,1.0
2022-06-10,14.59,15.605,14.37,15.5,592070,14.59,15.605,14.37,15.5,592070,0.0,1.0
2022-06-13,13.18,14.18,13.0,14.15,580547,13.18,14.18,13.0,14.15,580547,0.0,1.0
2022-06-14,13.51,13.59,12.95,13.41,659233,13.51,13.59,12.95,13.41,659233,0.0,1.0
2022-06-15,13.45,13.79,13.1,13.52,768157,13.45,13.79,13.1,13.52,768157,0.0,1.0
2022-06-16,13.23,13.31,12.9,13.13,396411,13.23,13.31,12.9,13.13,396411,0.0,1.0
2022-06-17,14.27,14.68,13.5,13.61,940863,14.27,14.68,13.5,13.61,940863,0.0,1.0
2022-06-21,14.18,14.75,14.16,14.44,550687,14.18,14.75,14.16,14.44,550687,0.0,1.0
2022-06-22,14.31,14.66,13.9,14.04,490707,14.31,14.66,13.9,14.04,490707,0.0,1.0
2022-06-23,14.93,15.02,14.26,14.38,645478,14.93,15.02,14.26,14.38,645478,0.0,1.0
2022-06-24,14.62,15.3625,14.58,15.09,3854321,14.62,15.3625,14.58,15.09,3854321,0.0,1.0
2022-06-27,14.09,14.79,13.815,14.75,773075,14.09,14.79,13.815,14.75,773075,0.0,1.0
2022-06-28,13.94,14.25,13.77,14.01,619994,13.94,14.25,13.77,14.01,619994,0.0,1.0
2022-06-29,13.87,14.1462,13.72,13.97,482388,13.87,14.1462,13.72,13.97,482388,0.0,1.0
2022-06-30,13.61,13.84,13.2675,13.7,537987,13.61,13.84,13.2675,13.7,537987,0.0,1.0
2022-07-01,14.24,14.58,13.57,13.74,1736223,14.24,14.58,13.57,13.74,1736223,0.0,1.0
2022-07-05,14.09,14.74,13.86,14.295,992981,14.09,14.74,13.86,14.295,992981,0.0,1.0
2022-07-06,14.96,15.62,14.16,14.16,1754679,14.96,15.62,14.16,14.16,1754679,0.0,1.0
2022-07-07,15.24,15.27,14.66,14.98,1238888,15.24,15.27,14.66,14.98,1238888,0.0,1.0
2022-07-08,14.6,15.6,14.17,15.18,733038,14.6,15.6,14.17,15.18,733038,0.0,1.0
2022-07-11,13.09,14.45,13.065,14.43,891970,13.09,14.45,13.065,14.43,891970,0.0,1.0
2022-07-12,13.24,13.39,12.53,13.03,436099,13.24,13.39,12.53,13.03,436099,0.0,1.0
2022-07-13,13.09,13.69,12.79,13.01,342753,13.09,13.69,12.79,13.01,342753,0.0,1.0
2022-07-14,12.65,13.1,12.54,12.98,312106,12.65,13.1,12.54,12.98,312106,0.0,1.0
2022-07-15,12.62,12.79,12.39,12.66,276718,12.62,12.79,12.39,12.66,276718,0.0,1.0
2022-07-18,13.16,13.2599,12.58,12.58,487385,13.16,13.2599,12.58,12.58,487385,0.0,1.0
2022-07-19,13.93,14.0,13.24,13.29,318249,13.93,14.0,13.24,13.29,318249,0.0,1.0
2022-07-20,13.8,14.25,13.435,13.92,333556,13.8,14.25,13.435,13.92,333556,0.0,1.0
2022-07-21,13.94,14.06,13.71,13.73,165895,13.94,14.06,13.71,13.73,165895,0.0,1.0
2022-07-22,13.4,14.03,13.0,13.98,274246,13.4,14.03,13.0,13.98,274246,0.0,1.0
2022-07-25,13.47,13.5,13.1001,13.35,346348,13.47,13.5,13.1001,13.35,346348,0.0,1.0
2022-07-26,13.58,13.61,12.86,13.28,319445,13.58,13.61,12.86,13.28,319445,0.0,1.0
2022-07-27,13.48,13.7,13.16,13.7,191752,13.48,13.7,13.16,13.7,191752,0.0,1.0
2022-07-28,13.48,13.645,13.07,13.45,227610,13.48,13.645,13.07,13.45,227610,0.0,1.0
2022-07-29,13.0,13.51,12.97,13.4,326536,13.0,13.51,12.97,13.4,326536,0.0,1.0
2022-08-01,12.92,13.25,12.61,13.02,399119,12.92,13.25,12.61,13.02,399119,0.0,1.0
2022-08-02,12.5,13.07,12.445,12.84,416777,12.5,13.07,12.445,12.84,416777,0.0,1.0
2022-08-03,12.65,13.07,12.52,12.7,352389,12.65,13.07,12.52,12.7,352389,0.0,1.0
2022-08-04,13.7,13.83,12.72,12.72,347350,13.7,13.83,12.72,12.72,347350,0.0,1.0
2022-08-05,13.76,13.79,13.3389,13.69,163707,13.76,13.79,13.3389,13.69,163707,0.0,1.0
2022-08-08,13.92,14.31,13.47,13.75,289963,13.92,14.31,13.47,13.75,289963,0.0,1.0
2022-08-09,13.53,13.81,13.345,13.55,422020,13.53,13.81,13.345,13.55,422020,0.0,1.0
2022-08-10,13.87,14.18,13.62,13.8,417592,13.87,14.18,13.62,13.8,417592,0.0,1.0
2022-08-11,13.39,14.19,13.24,13.8,307040,13.39,14.19,13.24,13.8,307040,0.0,1.0
2022-08-12,13.48,13.66,13.35,13.42,301520,13.48,13.66,13.35,13.42,301520,0.0,1.0
2022-08-15,13.38,13.63,13.22,13.47,182611,13.38,13.63,13.22,13.47,182611,0.0,1.0
2022-08-16,13.74,13.82,13.1001,13.55,202225,13.74,13.82,13.1001,13.55,202225,0.0,1.0
2022-08-17,13.18,13.76,13.17,13.73,220684,13.18,13.76,13.17,13.73,220684,0.0,1.0
2022-08-18,12.5,13.315,12.37,13.1,444513,12.5,13.315,12.37,13.1,444513,0.0,1.0
2022-08-19,12.08,12.55,12.03,12.48,392864,12.08,12.55,12.03,12.48,392864,0.0,1.0
2022-08-22,11.29,12.1,11.16,12.0,397263,11.29,12.1,11.16,12.0,397263,0.0,1.0
2022-08-23,11.32,11.51,10.96,11.37,365116,11.32,11.51,10.96,11.37,365116,0.0,1.0
2022-08-24,11.19,11.56,11.18,11.33,317056,11.19,11.56,11.18,11.33,317056,0.0,1.0
2022-08-25,11.41,11.43,10.95,11.24,359904,11.41,11.43,10.95,11.24,359904,0.0,1.0
2022-08-26,10.29,11.43,10.06,11.32,454908,10.29,11.43,10.06,11.32,454908,0.0,1.0
2022-08-29,10.38,10.49,10.11,10.13,264025,10.38,10.49,10.11,10.13,264025,0.0,1.0
2022-08-30,10.24,10.57,9.94,10.42,356103,10.24,10.57,9.94,10.42,356103,0.0,1.0
2022-08-31,9.84,10.5,9.66,10.3,476500,9.84,10.5,9.66,10.3,476500,0.0,1.0
2022-09-01,10.03,10.04,9.35,9.73,325469,10.03,10.04,9.35,9.73,325469,0.0,1.0
2022-09-02,9.7,10.26,9.62,10.19,242719,9.7,10.26,9.62,10.19,242719,0.0,1.0
2022-09-06,9.49,9.71,9.43,9.58,333925,9.49,9.71,9.43,9.58,333925,0.0,1.0
2022-09-07,9.78,10.06,9.44,9.45,251937,9.78,10.06,9.44,9.45,251937,0.0,1.0
2022-09-08,9.68,9.96,9.53,9.61,247180,9.68,9.96,9.53,9.61,247180,0.0,1.0
2022-09-09,9.68,10.04,9.65,9.76,229325,9.68,10.04,9.65,9.76,229325,0.0,1.0
2022-09-12,10.11,10.18,9.8,9.8,207486,10.11,10.18,9.8,9.8,207486,0.0,1.0
2022-09-13,9.62,9.93,9.49,9.93,169225,9.62,9.93,9.49,9.93,169225,0.0,1.0
2022-09-14,9.61,9.64,9.45,9.62,142204,9.61,9.64,9.45,9.62,142204,0.0,1.0
2022-09-15,9.64,9.74,9.48,9.61,168581,9.64,9.74,9.48,9.61,168581,0.0,1.0
2022-09-16,9.57,9.6,9.36,9.36,241549,9.57,9.6,9.36,9.36,241549,0.0,1.0
2022-09-19,9.07,9.54,9.0,9.43,336536,9.07,9.54,9.0,9.43,336536,0.0,1.0
2022-09-20,9.0,9.3,8.71,8.88,380714,9.0,9.3,8.71,8.88,380714,0.0,1.0
2022-09-21,8.79,9.21,8.62,9.04,291080,8.79,9.21,8.62,9.04,291080,0.0,1.0
2022-09-22,7.55,8.7228,7.53,8.67,767354,7.55,8.7228,7.53,8.67,767354,0.0,1.0
2022-09-23,7.48,7.59,6.99,7.36,879966,7.48,7.59,6.99,7.36,879966,0.0,1.0
2022-09-26,7.71,8.17,7.41,7.45,780544,7.71,8.17,7.41,7.45,780544,0.0,1.0
2022-09-27,7.93,8.08,7.74,7.83,258298,7.93,8.08,7.74,7.83,258298,0.0,1.0
2022-09-28,8.22,8.29,7.84,7.98,425208,8.22,8.29,7.84,7.98,425208,0.0,1.0
2022-09-29,8.04,8.25,7.97,8.01,203667,8.04,8.25,7.97,8.01,203667,0.0,1.0
2022-09-30,7.88,8.33,7.88,8.0,246436,7.88,8.33,7.88,8.0,246436,0.0,1.0
2022-10-03,7.94,8.06,7.73,7.86,217632,7.94,8.06,7.73,7.86,217632,0.0,1.0
2022-10-04,8.38,8.44,8.14,8.288,176446,8.38,8.44,8.14,8.288,176446,0.0,1.0
2022-10-05,8.22,8.28,7.98,8.25,272091,8.22,8.28,7.98,8.25,272091,0.0,1.0
2022-10-06,8.04,8.28,7.99,8.15,136719,8.04,8.28,7.99,8.15,136719,0.0,1.0
2022-10-07,7.69,8.098,7.59,7.94,164348,7.69,8.098,7.59,7.94,164348,0.0,1.0
2022-10-10,7.51,7.75,7.28,7.67,238094,7.51,7.75,7.28,7.67,238094,0.0,1.0
2022-10-11,7.51,7.79,7.25,7.44,356429,7.51,7.79,7.25,7.44,356429,0.0,1.0
2022-10-12,7.72,8.96,7.3759,7.68,729041,7.72,8.96,7.3759,7.68,729041,0.0,1.0
2022-10-13,7.67,7.77,7.24,7.51,378152,7.67,7.77,7.24,7.51,378152,0.0,1.0
2022-10-14,7.52,7.77,7.48,7.73,129732,7.52,7.77,7.48,7.73,129732,0.0,1.0
2022-10-17,7.68,7.79,7.61,7.77,198146,7.68,7.79,7.61,7.77,198146,0.0,1.0
2022-10-18,7.68,7.8899,7.62,7.8,215216,7.68,7.8899,7.62,7.8,215216,0.0,1.0
2022-10-19,7.33,7.63,7.24,7.63,166709,7.33,7.63,7.24,7.63,166709,0.0,1.0
2022-10-20,7.21,7.48,7.08,7.32,223852,7.21,7.48,7.08,7.32,223852,0.0,1.0
2022-10-21,7.49,7.49,7.155,7.23,181787,7.49,7.49,7.155,7.23,181787,0.0,1.0
2022-10-24,7.44,7.53,6.945,7.43,278323,7.44,7.53,6.945,7.43,278323,0.0,1.0
2022-10-25,7.48,7.67,7.37,7.45,192381,7.48,7.67,7.37,7.45,192381,0.0,1.0
2022-10-26,7.6,7.74,7.4,7.49,281856,7.6,7.74,7.4,7.49,281856,0.0,1.0
2022-10-27,7.51,7.8461,7.49,7.67,304924,7.51,7.8461,7.49,7.67,304924,0.0,1.0
2022-10-28,7.6,7.65,7.375,7.44,201080,7.6,7.65,7.375,7.44,201080,0.0,1.0
2022-10-31,7.28,7.64,7.2,7.64,202292,7.28,7.64,7.2,7.64,202292,0.0,1.0
2022-11-01,7.26,7.61,7.25,7.36,207877,7.26,7.61,7.25,7.36,207877,0.0,1.0
2022-11-02,7.18,7.55,7.12,7.27,275654,7.18,7.55,7.12,7.27,275654,0.0,1.0
2022-11-03,6.98,7.25,6.98,7.13,110965,6.98,7.25,6.98,7.13,110965,0.0,1.0
2022-11-04,7.2,7.325,7.0,7.21,167140,7.2,7.325,7.0,7.21,167140,0.0,1.0
2022-11-07,7.34,7.38,7.09,7.2,344468,7.34,7.38,7.09,7.2,344468,0.0,1.0
2022-11-08,7.31,7.64,7.21,7.38,176413,7.31,7.64,7.21,7.38,176413,0.0,1.0
2022-11-09,7.0,7.43,6.9,7.3,177500,7.0,7.43,6.9,7.3,177500,0.0,1.0
2022-11-10,7.36,7.41,6.94,7.22,344232,7.36,7.41,6.94,7.22,344232,0.0,1.0
2022-11-11,7.35,8.11,7.33,7.56,952075,7.35,8.11,7.33,7.56,952075,0.0,1.0
2022-11-14,8.27,8.32,7.38,7.4,708514,8.27,8.32,7.38,7.4,708514,0.0,1.0
2022-11-15,8.07,8.55,7.73,8.55,933741,8.07,8.55,7.73,8.55,933741,0.0,1.0
2022-11-16,8.17,8.32,7.46,7.85,921924,8.17,8.32,7.46,7.85,921924,0.0,1.0
2022-11-17,8.5,8.65,7.95,7.95,696752,8.5,8.65,7.95,7.95,696752,0.0,1.0
2022-11-18,8.16,8.47,8.01,8.46,222695,8.16,8.47,8.01,8.46,222695,0.0,1.0
2022-11-21,7.95,8.2,7.76,8.06,229726,7.95,8.2,7.76,8.06,229726,0.0,1.0
2022-11-22,7.61,7.88,7.46,7.88,192806,7.61,7.88,7.46,7.88,192806,0.0,1.0
2022-11-23,7.63,7.8,7.47,7.56,551032,7.63,7.8,7.47,7.56,551032,0.0,1.0
2022-11-25,7.47,7.69,7.34,7.61,255967,7.47,7.69,7.34,7.61,255967,0.0,1.0
2022-11-28,7.02,7.415,6.95,7.38,552245,7.02,7.415,6.95,7.38,552245,0.0,1.0
2022-11-29,6.98,7.125,6.891,7.04,306452,6.98,7.125,6.891,7.04,306452,0.0,1.0
2022-11-30,7.25,7.34,6.81,7.19,449273,7.25,7.34,6.81,7.19,449273,0.0,1.0
2022-12-01,7.67,7.81,7.23,7.3,593712,7.67,7.81,7.23,7.3,593712,0.0,1.0
2022-12-02,7.7,7.79,7.47,7.53,353151,7.7,7.79,7.47,7.53,353151,0.0,1.0
2022-12-05,7.6,7.73,7.53,7.63,331664,7.6,7.73,7.53,7.63,331664,0.0,1.0
2022-12-06,7.46,7.545,7.32,7.53,271636,7.46,7.545,7.32,7.53,271636,0.0,1.0
2022-12-07,7.58,7.61,7.31,7.34,260687,7.58,7.61,7.31,7.34,260687,0.0,1.0
2022-12-08,8.1,8.16,7.55,7.57,520933,8.1,8.16,7.55,7.57,520933,0.0,1.0
2022-12-09,7.98,8.25,7.93,8.05,246167,7.98,8.25,7.93,8.05,246167,0.0,1.0
2022-12-12,7.74,7.97,7.47,7.91,251004,7.74,7.97,7.47,7.91,251004,0.0,1.0
2022-12-13,8.08,8.37,8.0,8.0,2412041,8.08,8.37,8.0,8.0,2412041,0.0,1.0
2022-12-14,7.17,8.18,7.05,8.18,1862111,7.17,8.18,7.05,8.18,1862111,0.0,1.0
2022-12-15,6.77,7.17,6.745,7.07,700394,6.77,7.17,6.745,7.07,700394,0.0,1.0
2022-12-16,6.81,6.93,6.52,6.75,1065479,6.81,6.93,6.52,6.75,1065479,0.0,1.0
2022-12-19,6.6,6.99,6.58,6.81,387429,6.6,6.99,6.58,6.81,387429,0.0,1.0
2022-12-20,6.45,6.83,6.38,6.58,353234,6.45,6.83,6.38,6.58,353234,0.0,1.0
2022-12-21,6.68,6.77,6.45,6.45,261456,6.68,6.77,6.45,6.45,261456,0.0,1.0
2022-12-22,6.53,6.67,6.39,6.57,236264,6.53,6.67,6.39,6.57,236264,0.0,1.0
2022-12-23,6.29,6.56,6.27,6.45,296900,6.29,6.56,6.27,6.45,296900,0.0,1.0
2022-12-27,5.75,6.3,5.63,6.27,508068,5.75,6.3,5.63,6.27,508068,0.0,1.0
2022-12-28,5.745,5.905,5.7,5.74,303376,5.745,5.905,5.7,5.74,303376,0.0,1.0
2022-12-29,6.14,6.39,5.83,5.88,336112,6.14,6.39,5.83,5.88,336112,0.0,1.0
2022-12-30,6.03,6.25,5.835,5.99,497930,6.03,6.25,5.835,5.99,497930,0.0,1.0
2023-01-03,6.38,6.64,6.2,6.31,473626,6.38,6.64,6.2,6.31,473626,0.0,1.0
2023-01-04,6.58,6.62,6.35,6.42,249121,6.58,6.62,6.35,6.42,249121,0.0,1.0
2023-01-05,6.38,6.55,6.25,6.54,216081,6.38,6.55,6.25,6.54,216081,0.0,1.0
2023-01-06,8.26,8.3,6.86,7.19,2860555,8.26,8.3,6.86,7.19,2860555,0.0,1.0
2023-01-09,10.36,11.14,9.83,10.115,6762336,10.36,11.14,9.83,10.115,6762336,0.0,1.0
2023-01-10,12.49,12.6,11.1,11.89,5607948,12.49,12.6,11.1,11.89,5607948,0.0,1.0
2023-01-11,12.5,12.79,11.035,12.68,3437071,12.5,12.79,11.035,12.68,3437071,0.0,1.0
2023-01-12,10.7,11.35,10.31,11.26,2265238,10.7,11.35,10.31,11.26,2265238,0.0,1.0
2023-01-13,10.24,10.81,9.945,10.65,1393417,10.24,10.81,9.945,10.65,1393417,0.0,1.0
2023-01-17,9.78,10.09,9.46,10.04,1046096,9.78,10.09,9.46,10.04,1046096,0.0,1.0
2023-01-18,9.48,9.6289,9.3,9.42,734347,9.48,9.6289,9.3,9.42,734347,0.0,1.0
2023-01-19,10.35,10.69,9.6,10.4,5268638,10.35,10.69,9.6,10.4,5268638,0.0,1.0
2023-01-20,10.46,10.74,10.21,10.56,1647830,10.46,10.74,10.21,10.56,1647830,0.0,1.0
2023-01-23,10.3,10.48,9.83,10.48,972517,10.3,10.48,9.83,10.48,972517,0.0,1.0
2023-01-24,10.23,10.49,10.08,10.08,513883,10.23,10.49,10.08,10.08,513883,0.0,1.0
2023-01-25,11.09,11.25,9.99,10.035,849738,11.09,11.25,9.99,10.035,849738,0.0,1.0
2023-01-26,11.25,11.39,10.85,11.22,761577,11.25,11.39,10.85,11.22,761577,0.0,1.0
2023-01-27,11.39,11.62,11.18,11.22,772368,11.39,11.62,11.18,11.22,772368,0.0,1.0
2023-01-30,11.58,12.48,11.52,12.0,1529551,11.58,12.48,11.52,12.0,1529551,0.0,1.0
2023-01-31,10.74,11.75,10.65,11.38,912149,10.74,11.75,10.65,11.38,912149,0.0,1.0
2023-02-01,11.79,11.79,10.7278,10.82,960666,11.79,11.79,10.7278,10.82,960666,0.0,1.0
2023-02-02,11.68,11.91,11.42,11.44,612923,11.68,11.91,11.42,11.44,612923,0.0,1.0
2023-02-03,11.06,11.83,11.01,11.47,537147,11.06,11.83,11.01,11.47,537147,0.0,1.0
2023-02-06,10.58,11.155,10.57,10.92,476378,10.58,11.155,10.57,10.92,476378,0.0,1.0
2023-02-07,9.38,9.99,8.755,9.88,3477876,9.38,9.99,8.755,9.88,3477876,0.0,1.0
2023-02-08,9.15,9.45,9.1,9.39,6510063,9.15,9.45,9.1,9.39,6510063,0.0,1.0
2023-02-09,8.84,9.32,8.78,9.24,2285409,8.84,9.32,8.78,9.24,2285409,0.0,1.0
2023-02-10,8.905,9.13,8.74,8.762,631236,8.905,9.13,8.74,8.762,631236,0.0,1.0
2023-02-13,8.9,9.105,8.84,8.93,1436185,8.9,9.105,8.84,8.93,1436185,0.0,1.0
2023-02-14,9.01,9.035,8.79,8.85,1456326,9.01,9.035,8.79,8.85,1456326,0.0,1.0
2023-02-15,8.86,9.09,8.83,9.09,1064052,8.86,9.09,8.83,9.09,1064052,0.0,1.0
2023-02-16,8.88,9.11,8.82,8.84,596557,8.88,9.11,8.82,8.84,596557,0.0,1.0
2023-02-17,8.91,8.94,8.7394,8.85,732258,8.91,8.94,8.7394,8.85,732258,0.0,1.0
2023-02-21,8.78,8.89,8.73,8.85,831090,8.78,8.89,8.73,8.85,831090,0.0,1.0
2023-02-22,8.75,8.84,8.6432,8.67,607715,8.75,8.84,8.6432,8.67,607715,0.0,1.0
2023-02-23,8.66,8.77,8.58,8.77,1917057,8.66,8.77,8.58,8.77,1917057,0.0,1.0
2023-02-24,8.55,8.68,8.52,8.55,641450,8.55,8.68,8.52,8.55,641450,0.0,1.0
2023-02-27,8.56,8.66,8.5,8.6,438142,8.56,8.66,8.5,8.6,438142,0.0,1.0
2023-02-28,8.64,8.67,8.51,8.53,338388,8.64,8.67,8.51,8.53,338388,0.0,1.0
2023-03-01,8.13,8.74,8.12,8.56,1084184,8.13,8.74,8.12,8.56,1084184,0.0,1.0
2023-03-02,7.84,8.14,7.8,8.1,488486,7.84,8.14,7.8,8.1,488486,0.0,1.0
2023-03-03,8.18,8.19,7.81,7.86,514151,8.18,8.19,7.81,7.86,514151,0.0,1.0
2023-03-06,7.69,8.25,7.61,8.18,676895,7.69,8.25,7.61,8.18,676895,0.0,1.0
2023-03-07,7.41,7.7,7.4,7.67,532712,7.41,7.7,7.4,7.67,532712,0.0,1.0
2023-03-08,7.32,7.47,7.185,7.42,593948,7.32,7.47,7.185,7.42,593948,0.0,1.0
2023-03-09,6.74,7.32,6.675,7.26,855992,6.74,7.32,6.675,7.26,855992,0.0,1.0
2023-03-10,6.78,7.05,6.62,7.02,995849,6.78,7.05,6.62,7.02,995849,0.0,1.0
2023-03-13,7.01,7.05,6.64,6.72,484397,7.01,7.05,6.64,6.72,484397,0.0,1.0
2023-03-14,7.25,7.26,7.02,7.22,505821,7.25,7.26,7.02,7.22,505821,0.0,1.0
2023-03-15,7.0,7.09,6.88,6.94,669088,7.0,7.09,6.88,6.94,669088,0.0,1.0
2023-03-16,6.96,6.99,6.8,6.9,554083,6.96,6.99,6.8,6.9,554083,0.0,1.0
2023-03-17,7.03,7.03,6.73,6.89,711141,7.03,7.03,6.73,6.89,711141,0.0,1.0
2023-03-20,6.86,7.01,6.73,6.95,316111,6.86,7.01,6.73,6.95,316111,0.0,1.0
2023-03-21,6.93,6.98,6.81,6.83,438030,6.93,6.98,6.81,6.83,438030,0.0,1.0
2023-03-22,6.5,6.93,6.49,6.93,748359,6.5,6.93,6.49,6.93,748359,0.0,1.0
2023-03-23,6.53,6.84,6.44,6.66,447453,6.53,6.84,6.44,6.66,447453,0.0,1.0
2023-03-24,6.44,6.58,6.33,6.49,570292,6.44,6.58,6.33,6.49,570292,0.0,1.0
2023-03-27,6.69,6.74,6.53,6.53,401638,6.69,6.74,6.53,6.53,401638,0.0,1.0
2023-03-28,6.425,6.65,6.32,6.65,356917,6.425,6.65,6.32,6.65,356917,0.0,1.0
2023-03-29,6.7,6.725,6.45,6.45,238680,6.7,6.725,6.45,6.45,238680,0.0,1.0
2023-03-30,6.67,6.99,6.66,6.8,399834,6.67,6.99,6.66,6.8,399834,0.0,1.0
2023-03-31,6.97,7.01,6.73,6.73,584135,6.97,7.01,6.73,6.73,584135,0.0,1.0
2023-04-03,7.11,7.16,6.9201,7.0,393242,7.11,7.16,6.9201,7.0,393242,0.0,1.0
2023-04-04,6.845,7.27,6.84,7.09,470951,6.845,7.27,6.84,7.09,470951,0.0,1.0
2023-04-05,6.86,7.04,6.78,6.81,259071,6.86,7.04,6.78,6.81,259071,0.0,1.0
2023-04-06,7.26,7.32,6.87,6.91,346789,7.26,7.32,6.87,6.91,346789,0.0,1.0
2023-04-10,7.38,7.425,7.07,7.155,326668,7.38,7.425,7.07,7.155,326668,0.0,1.0
2023-04-11,7.59,7.64,7.27,7.36,440522,7.59,7.64,7.27,7.36,440522,0.0,1.0
2023-04-12,7.47,7.7,7.38,7.65,312003,7.47,7.7,7.38,7.65,312003,0.0,1.0
2023-04-13,7.9,7.93,7.51,7.52,357895,7.9,7.93,7.51,7.52,357895,0.0,1.0
2023-04-14,7.79,8.13,7.66,7.92,227150,7.79,8.13,7.66,7.92,227150,0.0,1.0
2023-04-17,7.94,8.2,7.82,7.82,347259,7.94,8.2,7.82,7.82,347259,0.0,1.0
2023-04-18,7.95,8.04,7.65,7.95,327534,7.95,8.04,7.65,7.95,327534,0.0,1.0
2023-04-19,8.07,8.07,7.84,7.85,353559,8.07,8.07,7.84,7.85,353559,0.0,1.0
2023-04-20,7.94,8.14,7.925,7.97,305444,7.94,8.14,7.925,7.97,305444,0.0,1.0
2023-04-21,8.0,8.045,7.8388,7.965,259356,8.0,8.045,7.8388,7.965,259356,0.0,1.0
2023-04-24,7.68,8.03,7.52,7.98,443802,7.68,8.03,7.52,7.98,443802,0.0,1.0
2023-04-25,7.25,7.75,7.01,7.58,598273,7.25,7.75,7.01,7.58,598273,0.0,1.0
2023-04-26,7.27,7.32,7.1274,7.15,595335,7.27,7.32,7.1274,7.15,595335,0.0,1.0
2023-04-27,7.32,7.43,7.28,7.29,452144,7.32,7.43,7.28,7.29,452144,0.0,1.0
2023-04-28,7.37,7.4,7.28,7.31,613302,7.37,7.4,7.28,7.31,613302,0.0,1.0
2023-05-01,7.0,7.38,7.0,7.32,363074,7.0,7.38,7.0,7.32,363074,0.0,1.0
2023-05-02,6.69,7.14,6.585,7.02,363338,6.69,7.14,6.585,7.02,363338,0.0,1.0
2023-05-03,6.97,7.0,6.641,6.69,480471,6.97,7.0,6.641,6.69,480471,0.0,1.0
2023-05-04,7.41,7.47,6.85,7.0,386008,7.41,7.47,6.85,7.0,386008,0.0,1.0
2023-05-05,8.24,8.35,7.47,7.51,867767,8.24,8.35,7.47,7.51,867767,0.0,1.0
2023-05-08,8.45,8.65,8.14,8.24,526928,8.45,8.65,8.14,8.24,526928,0.0,1.0
2023-05-09,9.1,9.24,8.29,8.29,579915,9.1,9.24,8.29,8.29,579915,0.0,1.0
2023-05-10,8.69,9.18,8.34,9.18,1046057,8.69,9.18,8.34,9.18,1046057,0.0,1.0
2023-05-11,8.68,8.76,8.43,8.63,794115,8.68,8.76,8.43,8.63,794115,0.0,1.0
2023-05-12,8.36,8.8,8.34,8.75,445859,8.36,8.8,8.34,8.75,445859,0.0,1.0
2023-05-15,8.91,8.9325,8.36,8.39,833391,8.91,8.9325,8.36,8.39,833391,0.0,1.0
2023-05-16,8.83,9.2,8.77,8.86,463669,8.83,9.2,8.77,8.86,463669,0.0,1.0
2023-05-17,9.1,9.21,8.69,8.94,447538,9.1,9.21,8.69,8.94,447538,0.0,1.0
2023-05-18,8.76,9.22,8.55,9.0,537767,8.76,9.22,8.55,9.0,537767,0.0,1.0
2023-05-19,9.06,9.2406,8.66,8.84,405082,9.06,9.2406,8.66,8.84,405082,0.0,1.0
2023-05-22,9.67,10.14,9.27,9.34,827820,9.67,10.14,9.27,9.34,827820,0.0,1.0
2023-05-23,10.46,11.0,9.95,9.97,1825847,10.46,11.0,9.95,9.97,1825847,0.0,1.0
2023-05-24,9.82,10.55,9.41,10.53,746287,9.82,10.55,9.41,10.53,746287,0.0,1.0
2023-05-25,9.43,9.93,9.12,9.93,429779,9.43,9.93,9.12,9.93,429779,0.0,1.0
2023-05-26,9.15,9.49,9.06,9.47,373244,9.15,9.49,9.06,9.47,373244,0.0,1.0
2023-05-30,8.87,9.3,8.45,9.15,611100,8.87,9.3,8.45,9.15,611100,0.0,1.0
2023-05-31,9.65,9.99,8.88,8.88,827965,9.65,9.99,8.88,8.88,827965,0.0,1.0
2023-06-01,9.11,9.56,8.8508,9.45,432583,9.11,9.56,8.8508,9.45,432583,0.0,1.0
2023-06-02,9.36,9.42,9.14,9.33,305197,9.36,9.42,9.14,9.33,305197,0.0,1.0
2023-06-05,9.46,9.76,9.2,9.36,302029,9.46,9.76,9.2,9.36,302029,0.0,1.0
2023-06-06,9.9,10.01,9.41,9.44,394698,9.9,10.01,9.41,9.44,394698,0.0,1.0
2023-06-07,9.92,10.01,9.69,9.84,293480,9.92,10.01,9.69,9.84,293480,0.0,1.0
2023-06-08,10.5,10.575,10.0,10.0,392526,10.5,10.575,10.0,10.0,392526,0.0,1.0
2023-06-09,9.71,10.66,9.67,10.53,497592,9.71,10.66,9.67,10.53,497592,0.0,1.0
2023-06-12,9.73,9.99,9.43,9.75,641008,9.73,9.99,9.43,9.75,641008,0.0,1.0
2023-06-13,10.28,10.46,9.78,9.78,601298,10.28,10.46,9.78,9.78,601298,0.0,1.0
2023-06-14,10.17,10.39,10.05,10.33,381624,10.17,10.39,10.05,10.33,381624,0.0,1.0
2023-06-15,9.94,10.26,9.87,10.11,250963,9.94,10.26,9.87,10.11,250963,0.0,1.0
2023-06-16,10.24,10.638,9.94,9.94,1344547,10.24,10.638,9.94,9.94,1344547,0.0,1.0
2023-06-20,11.47,12.09,10.23,10.23,4591107,11.47,12.09,10.23,10.23,4591107,0.0,1.0
2023-06-21,11.7,11.84,11.22,11.35,932611,11.7,11.84,11.22,11.35,932611,0.0,1.0
2023-06-22,11.43,11.82,11.3515,11.53,588802,11.43,11.82,11.3515,11.53,588802,0.0,1.0
2023-06-23,12.25,12.36,11.02,11.24,2433695,12.25,12.36,11.02,11.24,2433695,0.0,1.0
2023-06-26,11.6,12.27,11.57,12.11,1269301,11.6,12.27,11.57,12.11,1269301,0.0,1.0
2023-06-27,10.95,11.73,9.85,11.66,1961549,10.95,11.73,9.85,11.66,1961549,0.0,1.0
2023-06-28,11.21,11.4886,10.62,10.9,694425,11.21,11.4886,10.62,10.9,694425,0.0,1.0
2023-06-29,10.88,11.35,10.83,11.28,480874,10.88,11.35,10.83,11.28,480874,0.0,1.0
2023-06-30,10.42,11.03,10.36,11.03,989004,10.42,11.03,10.36,11.03,989004,0.0,1.0
2023-07-03,10.77,10.87,10.41,10.42,274801,10.77,10.87,10.41,10.42,274801,0.0,1.0
2023-07-05,10.23,10.77,9.965,10.75,1061877,10.23,10.77,9.965,10.75,1061877,0.0,1.0
2023-07-06,9.68,10.15,9.4302,10.14,572020,9.68,10.15,9.4302,10.14,572020,0.0,1.0
2023-07-07,10.38,10.47,9.72,9.8,464848,10.38,10.47,9.72,9.8,464848,0.0,1.0
2023-07-10,10.29,10.7,10.13,10.28,498694,10.29,10.7,10.13,10.28,498694,0.0,1.0
2023-07-11,10.2,10.57,10.085,10.23,322812,10.2,10.57,10.085,10.23,322812,0.0,1.0
2023-07-12,9.98,10.48,9.57,10.36,814307,9.98,10.48,9.57,10.36,814307,0.0,1.0
2023-07-13,10.24,10.545,10.08,10.25,639308,10.24,10.545,10.08,10.25,639308,0.0,1.0
2023-07-14,9.89,10.34,9.75,10.23,387623,9.89,10.34,9.75,10.23,387623,0.0,1.0
2023-07-17,9.92,10.14,9.84,9.94,606298,9.92,10.14,9.84,9.94,606298,0.0,1.0
2023-07-18,9.78,10.08,9.72,9.85,436319,9.78,10.08,9.72,9.85,436319,0.0,1.0
2023-07-19,9.99,10.19,9.76,9.79,333782,9.99,10.19,9.76,9.79,333782,0.0,1.0
2023-07-20,9.6,10.01,9.53,10.01,280562,9.6,10.01,9.53,10.01,280562,0.0,1.0
2023-07-21,9.39,9.7,9.27,9.61,475818,9.39,9.7,9.27,9.61,475818,0.0,1.0
2023-07-24,9.04,9.48,8.92,9.39,470697,9.04,9.48,8.92,9.39,470697,0.0,1.0
2023-07-25,8.77,9.183,8.73,9.0,393892,8.77,9.183,8.73,9.0,393892,0.0,1.0
2023-07-26,8.51,9.05,8.49,8.9,582764,8.51,9.05,8.49,8.9,582764,0.0,1.0
2023-07-27,8.25,8.835,8.17,8.77,528155,8.25,8.835,8.17,8.77,528155,0.0,1.0
2023-07-28,8.69,8.739,8.07,8.34,385098,8.69,8.739,8.07,8.34,385098,0.0,1.0
2023-07-31,9.28,9.32,8.68,8.7,422011,9.28,9.32,8.68,8.7,422011,0.0,1.0
2023-08-01,9.09,9.26,8.97,9.2,284636,9.09,9.26,8.97,9.2,284636,0.0,1.0
2023-08-02,8.82,8.99,8.66,8.95,129399,8.82,8.99,8.66,8.95,129399,0.0,1.0
2023-08-03,8.94,9.01,8.69,8.75,234938,8.94,9.01,8.69,8.75,234938,0.0,1.0
2023-08-04,8.86,9.09,8.69,8.97,333994,8.86,9.09,8.69,8.97,333994,0.0,1.0
2023-08-07,8.38,8.84,8.2732,8.75,351483,8.38,8.84,8.2732,8.75,351483,0.0,1.0
2023-08-08,8.5,8.54,8.15,8.39,254416,8.5,8.54,8.15,8.39,254416,0.0,1.0
2023-08-09,8.79,9.02,8.5,8.52,378609,8.79,9.02,8.5,8.52,378609,0.0,1.0
2023-08-10,8.9,8.97,8.71,8.82,160740,8.9,8.97,8.71,8.82,160740,0.0,1.0
2023-08-11,8.99,9.15,8.7489,8.85,232857,8.99,9.15,8.7489,8.85,232857,0.0,1.0
2023-08-14,9.15,9.27,8.67,8.87,349066,9.15,9.27,8.67,8.87,349066,0.0,1.0
2023-08-15,9.25,9.27,8.85,9.08,180479,9.25,9.27,8.85,9.08,180479,0.0,1.0
2023-08-16,9.41,10.14,9.14,9.14,1202767,9.41,10.14,9.14,9.14,1202767,0.0,1.0
2023-08-17,8.65,9.5896,8.4201,9.08,747898,8.65,9.5896,8.4201,9.08,747898,0.0,1.0
2023-08-18,8.91,9.0299,8.5,8.5,364140,8.91,9.0299,8.5,8.5,364140,0.0,1.0
2023-08-21,8.89,8.99,8.55,8.95,345016,8.89,8.99,8.55,8.95,345016,0.0,1.0
2023-08-22,9.12,9.19,8.87,8.91,539015,9.12,9.19,8.87,8.91,539015,0.0,1.0
2023-08-23,9.12,9.56,9.12,9.18,335045,9.12,9.56,9.12,9.18,335045,0.0,1.0
2023-08-24,8.79,9.195,8.79,9.15,210584,8.79,9.195,8.79,9.15,210584,0.0,1.0
2023-08-25,8.8,8.93,8.66,8.82,157175,8.8,8.93,8.66,8.82,157175,0.0,1.0
2023-08-28,8.93,9.1017,8.88,8.88,146231,8.93,9.1017,8.88,8.88,146231,0.0,1.0
2023-08-29,8.99,9.09,8.8,8.94,193719,8.99,9.09,8.8,8.94,193719,0.0,1.0
2023-08-30,8.96,9.1,8.81,8.99,286040,8.96,9.1,8.81,8.99,286040,0.0,1.0
2023-08-31,8.93,9.215,8.86,8.98,157309,8.93,9.215,8.86,8.98,157309,0.0,1.0
2023-09-01,9.09,9.17,8.87,8.99,267246,9.09,9.17,8.87,8.99,267246,0.0,1.0
2023-09-05,8.94,9.04,8.62,8.99,240558,8.94,9.04,8.62,8.99,240558,0.0,1.0
2023-09-06,8.89,8.98,8.64,8.85,146213,8.89,8.98,8.64,8.85,146213,0.0,1.0
2023-09-07,8.77,8.84,8.64,8.84,130318,8.77,8.84,8.64,8.84,130318,0.0,1.0
2023-09-08,8.82,8.88,8.66,8.75,150480,8.82,8.88,8.66,8.75,150480,0.0,1.0
2023-09-11,8.48,8.93,8.47,8.86,212522,8.48,8.93,8.47,8.86,212522,0.0,1.0
2023-09-12,8.12,8.492,8.09,8.44,311753,8.12,8.492,8.09,8.44,311753,0.0,1.0
2023-09-13,8.0,8.33,7.88,8.16,215939,8.0,8.33,7.88,8.16,215939,0.0,1.0
2023-09-14,8.12,8.2,7.95,8.01,147243,8.12,8.2,7.95,8.01,147243,0.0,1.0
2023-09-15,8.01,8.25,7.98,8.12,404173,8.01,8.25,7.98,8.12,404173,0.0,1.0
2023-09-18,7.76,8.04,7.71,8.04,266500,7.76,8.04,7.71,8.04,266500,0.0,1.0
2023-09-19,7.73,8.04,7.67,8.0,280207,7.73,8.04,7.67,8.0,280207,0.0,1.0
2023-09-20,7.51,7.96,7.48,7.82,256659,7.51,7.96,7.48,7.82,256659,0.0,1.0
2023-09-21,7.41,7.48,7.23,7.4,432999,7.41,7.48,7.23,7.4,432999,0.0,1.0
2023-09-22,7.49,7.7,7.4,7.44,363835,7.49,7.7,7.4,7.44,363835,0.0,1.0
2023-09-25,7.42,7.54,7.37,7.43,301315,7.42,7.54,7.37,7.43,301315,0.0,1.0
2023-09-26,7.36,7.66,7.33,7.42,333440,7.36,7.66,7.33,7.42,333440,0.0,1.0
2023-09-27,7.11,7.44,7.0,7.42,241172,7.11,7.44,7.0,7.42,241172,0.0,1.0
2023-09-28,6.5,7.435,5.47,7.29,3653776,6.5,7.435,5.47,7.29,3653776,0.0,1.0
2023-09-29,6.83,6.96,6.52,6.7,1165221,6.83,6.96,6.52,6.7,1165221,0.0,1.0
2023-10-02,6.41,6.93,6.35,6.8,1860037,6.41,6.93,6.35,6.8,1860037,0.0,1.0
2023-10-03,6.3,6.42,6.11,6.37,1057134,6.3,6.42,6.11,6.37,1057134,0.0,1.0
2023-10-04,6.19,6.38,6.165,6.38,409368,6.19,6.38,6.165,6.38,409368,0.0,1.0
2023-10-05,6.18,6.29,6.05,6.26,411563,6.18,6.29,6.05,6.26,411563,0.0,1.0
2023-10-06,6.35,6.44,6.19,6.23,701653,6.35,6.44,6.19,6.23,701653,0.0,1.0
2023-10-09,6.13,6.31,6.02,6.23,327946,6.13,6.31,6.02,6.23,327946,0.0,1.0
2023-10-10,6.25,6.32,6.1,6.16,347529,6.25,6.32,6.1,6.16,347529,0.0,1.0
2023-10-11,6.1,6.34,6.02,6.2,379827,6.1,6.34,6.02,6.2,379827,0.0,1.0
2023-10-12,5.87,6.2494,5.815,6.19,553032,5.87,6.2494,5.815,6.19,553032,0.0,1.0
2023-10-13,5.93,5.99,5.73,5.84,289807,5.93,5.99,5.73,5.84,289807,0.0,1.0
2023-10-16,5.79,5.95,5.73,5.91,383820,5.79,5.95,5.73,5.91,383820,0.0,1.0
2023-10-17,5.8,5.89,5.69,5.73,304913,5.8,5.89,5.69,5.73,304913,0.0,1.0
2023-10-18,5.54,5.7886,5.5,5.71,384496,5.54,5.7886,5.5,5.71,384496,0.0,1.0
2023-10-19,5.42,5.54,5.32,5.5,405247,5.42,5.54,5.32,5.5,405247,0.0,1.0
2023-10-20,5.24,5.47,5.13,5.4,526571,5.24,5.47,5.13,5.4,526571,0.0,1.0
2023-10-23,5.47,5.55,5.145,5.2,463137,5.47,5.55,5.145,5.2,463137,0.0,1.0
2023-10-24,5.69,5.745,5.52,5.53,434931,5.69,5.745,5.52,5.53,434931,0.0,1.0
2023-10-25,5.53,5.68,5.48,5.64,392892,5.53,5.68,5.48,5.64,392892,0.0,1.0
2023-10-26,5.41,5.57,5.41,5.5,144345,5.41,5.57,5.41,5.5,144345,0.0,1.0
2023-10-27,5.15,5.57,5.09,5.44,377455,5.15,5.57,5.09,5.44,377455,0.0,1.0
2023-10-30,5.13,5.36,4.95,5.23,601286,5.13,5.36,4.95,5.23,601286,0.0,1.0
2023-10-31,5.3,5.41,5.1,5.1,475563,5.3,5.41,5.1,5.1,475563,0.0,1.0
2023-11-01,5.24,5.52,5.24,5.31,462420,5.24,5.52,5.24,5.31,462420,0.0,1.0
2023-11-02,5.32,5.4343,5.28,5.3,339661,5.32,5.4343,5.28,5.3,339661,0.0,1.0
2023-11-03,5.55,5.75,5.47,5.49,976342,5.55,5.75,5.47,5.49,976342,0.0,1.0
2023-11-06,5.48,5.8724,5.39,5.8,526656,5.48,5.8724,5.39,5.8,526656,0.0,1.0
2023-11-07,5.51,5.61,5.38,5.46,523591,5.51,5.61,5.38,5.46,523591,0.0,1.0
2023-11-08,5.48,5.62,5.37,5.56,261940,5.48,5.62,5.37,5.56,261940,0.0,1.0
2023-11-09,5.45,5.6,5.365,5.59,269669,5.45,5.6,5.365,5.59,269669,0.0,1.0
2023-11-10,5.41,5.44,5.2,5.44,279078,5.41,5.44,5.2,5.44,279078,0.0,1.0
2023-11-13,5.51,5.52,5.2,5.41,255233,5.51,5.52,5.2,5.41,255233,0.0,1.0
2023-11-14,5.66,5.96,5.39,5.7,922980,5.66,5.96,5.39,5.7,922980,0.0,1.0
2023-11-15,5.53,5.8,5.47,5.67,404149,5.53,5.8,5.47,5.67,404149,0.0,1.0
2023-11-16,5.48,5.66,5.39,5.47,232716,5.48,5.66,5.39,5.47,232716,0.0,1.0
2023-11-17,5.59,5.61,5.46,5.5,411639,5.59,5.61,5.46,5.5,411639,0.0,1.0
2023-11-20,5.57,5.71,5.4616,5.66,205042,5.57,5.71,5.4616,5.66,205042,0.0,1.0
2023-11-21,5.49,5.57,5.41,5.57,117329,5.49,5.57,5.41,5.57,117329,0.0,1.0
2023-11-22,5.45,5.52,5.411,5.52,113288,5.45,5.52,5.411,5.52,113288,0.0,1.0
2023-11-24,5.51,5.58,5.46,5.47,152881,5.51,5.58,5.46,5.47,152881,0.0,1.0
2023-11-27,5.49,5.53,5.37,5.53,214132,5.49,5.53,5.37,5.53,214132,0.0,1.0
2023-11-28,5.5,5.5556,5.37,5.5,309028,5.5,5.5556,5.37,5.5,309028,0.0,1.0
2023-11-29,5.38,5.58,5.33,5.53,555798,5.38,5.58,5.33,5.53,555798,0.0,1.0
2023-11-30,5.4,5.52,5.36,5.4,347250,5.4,5.52,5.36,5.4,347250,0.0,1.0
2023-12-01,5.5,5.55,5.35,5.37,375462,5.5,5.55,5.35,5.37,375462,0.0,1.0
2023-12-04,5.56,5.5687,5.39,5.48,434844,5.56,5.5687,5.39,5.48,434844,0.0,1.0
2023-12-05,5.42,5.73,5.41,5.6,666803,5.42,5.73,5.41,5.6,666803,0.0,1.0
2023-12-06,5.47,5.6,5.41,5.48,498531,5.47,5.6,5.41,5.48,498531,0.0,1.0
2023-12-07,5.54,5.57,5.485,5.49,595546,5.54,5.57,5.485,5.49,595546,0.0,1.0
2023-12-08,5.48,5.62,5.45,5.52,887800,5.48,5.62,5.45,5.52,887800,0.0,1.0
2023-12-11,5.23,5.46,5.22,5.44,659057,5.23,5.46,5.22,5.44,659057,0.0,1.0
2023-12-12,5.31,5.41,5.19,5.23,1576655,5.31,5.41,5.19,5.23,1576655,0.0,1.0
2023-12-13,5.29,5.41,5.04,5.31,1021256,5.29,5.41,5.04,5.31,1021256,0.0,1.0
2023-12-14,5.78,5.93,5.41,5.41,2183168,5.78,5.93,5.41,5.41,2183168,0.0,1.0
2023-12-15,6.12,6.3,5.81,5.81,2172695,6.12,6.3,5.81,5.81,2172695,0.0,1.0
2023-12-18,5.82,6.24,5.685,6.13,765071,5.82,6.24,5.685,6.13,765071,0.0,1.0
2023-12-19,4.1,4.68,3.41,3.61,16513569,4.1,4.68,3.41,3.61,16513569,0.0,1.0
2023-12-20,3.96,4.2997,3.94,4.26,5485752,3.96,4.2997,3.94,4.26,5485752,0.0,1.0
2023-12-21,4.09,4.19,3.99,4.19,2905878,4.09,4.19,3.99,4.19,2905878,0.0,1.0
2023-12-22,4.06,4.23,4.03,4.09,2032629,4.06,4.23,4.03,4.09,2032629,0.0,1.0
2023-12-26,4.08,4.19,4.02,4.11,963792,4.08,4.19,4.02,4.11,963792,0.0,1.0
2023-12-27,4.24,4.28,4.1,4.14,1427579,4.24,4.28,4.1,4.14,1427579,0.0,1.0
2023-12-28,4.28,4.3592,4.2,4.24,797419,4.28,4.3592,4.2,4.24,797419,0.0,1.0
2023-12-29,4.21,4.3312,4.15,4.29,652505,4.21,4.3312,4.15,4.29,652505,0.0,1.0
2024-01-02,4.19,4.46,4.17,4.25,1264349,4.19,4.46,4.17,4.25,1264349,0.0,1.0
2024-01-03,4.17,4.255,4.125,4.17,520033,4.17,4.255,4.125,4.17,520033,0.0,1.0
2024-01-04,4.22,4.3,4.16,4.2,629314,4.22,4.3,4.16,4.2,629314,0.0,1.0
2024-01-05,4.34,4.43,4.05,4.25,2030699,4.34,4.43,4.05,4.25,2030699,0.0,1.0
2024-01-08,4.24,4.3195,4.17,4.26,1160606,4.24,4.3195,4.17,4.26,1160606,0.0,1.0
2024-01-09,3.99,4.2,3.95,4.2,1614130,3.99,4.2,3.95,4.2,1614130,0.0,1.0
2024-01-10,3.86,4.025,3.8,4.0,1038225,3.86,4.025,3.8,4.0,1038225,0.0,1.0
2024-01-11,3.62,3.86,3.61,3.86,996252,3.62,3.86,3.61,3.86,996252,0.0,1.0
2024-01-12,3.88,4.0,3.71,3.74,982006,3.88,4.0,3.71,3.74,982006,0.0,1.0
2024-01-16,3.69,3.86,3.62,3.83,603929,3.69,3.86,3.62,3.83,603929,0.0,1.0
2024-01-17,3.79,3.825,3.58,3.69,541847,3.79,3.825,3.58,3.69,541847,0.0,1.0
2024-01-18,3.64,3.81,3.575,3.81,597101,3.64,3.81,3.575,3.81,597101,0.0,1.0
2024-01-19,3.64,3.67,3.52,3.6,397420,3.64,3.67,3.52,3.6,397420,0.0,1.0
2024-01-22,3.8,3.86,3.61,3.66,731630,3.8,3.86,3.61,3.66,731630,0.0,1.0
2024-01-23,3.69,3.86,3.6,3.82,741816,3.69,3.86,3.6,3.82,741816,0.0,1.0
2024-01-24,3.6,3.78,3.57,3.72,479309,3.6,3.78,3.57,3.72,479309,0.0,1.0
2024-01-25,3.67,3.76,3.54,3.61,783338,3.67,3.76,3.54,3.61,783338,0.0,1.0
2024-01-26,3.57,3.705,3.52,3.67,950550,3.57,3.705,3.52,3.67,950550,0.0,1.0
2024-01-29,3.7,3.74,3.45,3.59,696723,3.7,3.74,3.45,3.59,696723,0.0,1.0
2024-01-30,3.65,3.74,3.585,3.7,584312,3.65,3.74,3.585,3.7,584312,0.0,1.0
2024-01-31,3.59,3.76,3.54,3.64,684574,3.59,3.76,3.54,3.64,684574,0.0,1.0
2024-02-01,3.58,3.63,3.49,3.61,610442,3.58,3.63,3.49,3.61,610442,0.0,1.0
2024-02-02,3.51,3.56,3.42,3.56,396274,3.51,3.56,3.42,3.56,396274,0.0,1.0
2024-02-05,3.46,3.51,3.38,3.45,381966,3.46,3.51,3.38,3.45,381966,0.0,1.0
2024-02-06,3.55,3.65,3.5,3.53,1808482,3.55,3.65,3.5,3.53,1808482,0.0,1.0
2024-02-07,3.49,3.64,3.35,3.63,2152251,3.49,3.64,3.35,3.63,2152251,0.0,1.0
2024-02-08,3.48,3.54,3.42,3.48,540569,3.48,3.54,3.42,3.48,540569,0.0,1.0
2024-02-09,3.43,3.535,3.38,3.5,792501,3.43,3.535,3.38,3.5,792501,0.0,1.0
2024-02-12,3.49,3.535,3.412,3.45,803114,3.49,3.535,3.412,3.45,803114,0.0,1.0
2024-02-13,3.39,3.52,3.36,3.47,728847,3.39,3.52,3.36,3.47,728847,0.0,1.0
2024-02-14,3.43,3.495,3.385,3.41,337032,3.43,3.495,3.385,3.41,337032,0.0,1.0
2024-02-15,3.46,3.56,3.4,3.43,652211,3.46,3.56,3.4,3.43,652211,0.0,1.0
2024-02-16,3.43,3.5,3.39,3.5,677500,3.43,3.5,3.39,3.5,677500,0.0,1.0
2024-02-20,3.47,3.51,3.39,3.4,393574,3.47,3.51,3.39,3.4,393574,0.0,1.0
2024-02-21,3.42,3.51,3.4,3.46,711646,3.42,3.51,3.4,3.46,711646,0.0,1.0
2024-02-22,3.38,3.45,3.35,3.4,1095137,3.38,3.45,3.35,3.4,1095137,0.0,1.0
2024-02-23,3.3,3.39,3.27,3.37,785296,3.3,3.39,3.27,3.37,785296,0.0,1.0
2024-02-26,3.42,3.46,3.31,3.32,627644,3.42,3.46,3.31,3.32,627644,0.0,1.0
2024-02-27,3.58,3.655,3.41,3.5,1372670,3.58,3.655,3.41,3.5,1372670,0.0,1.0
2024-02-28,3.51,3.61,3.45,3.57,556531,3.51,3.61,3.45,3.57,556531,0.0,1.0
2024-02-29,3.42,3.535,3.38,3.48,644059,3.42,3.535,3.38,3.48,644059,0.0,1.0
2024-03-01,3.42,3.521,3.39,3.44,753801,3.42,3.521,3.39,3.44,753801,0.0,1.0
2024-03-04,3.37,3.48,3.27,3.45,782466,3.37,3.48,3.27,3.45,782466,0.0,1.0
2024-03-05,3.33,3.37,3.3,3.31,366400,3.33,3.37,3.3,3.31,366400,0.0,1.0
2024-03-06,3.28,3.3599,3.27,3.33,451780,3.28,3.3599,3.27,3.33,451780,0.0,1.0
2024-03-07,3.33,3.3488,3.27,3.33,499580,3.33,3.3488,3.27,3.33,499580,0.0,1.0
2024-03-08,3.43,3.52,3.34,3.34,1226402,3.43,3.52,3.34,3.34,1226402,0.0,1.0
2024-03-11,3.36,3.589,3.32,3.46,953202,3.36,3.589,3.32,3.46,953202,0.0,1.0
2024-03-12,3.41,3.485,3.27,3.44,1122824,3.41,3.485,3.27,3.44,1122824,0.0,1.0
2024-03-13,3.37,3.505,3.345,3.41,944744,3.37,3.505,3.345,3.41,944744,0.0,1.0
2024-03-14,3.33,3.45,3.255,3.34,1371690,3.33,3.45,3.255,3.34,1371690,0.0,1.0
2024-03-15,3.3,3.35,3.26,3.29,464356,3.3,3.35,3.26,3.29,464356,0.0,1.0
2024-03-18,3.21,3.3,3.19,3.3,670003,3.21,3.3,3.19,3.3,670003,0.0,1.0
2024-03-19,2.94,3.21,2.93,3.21,1027117,2.94,3.21,2.93,3.21,1027117,0.0,1.0
2024-03-20,3.05,3.06,2.76,2.81,1002809,3.05,3.06,2.76,2.81,1002809,0.0,1.0
2024-03-21,3.04,3.08,2.94,2.95,474595,3.04,3.08,2.94,2.95,474595,0.0,1.0
2024-03-22,3.05,3.135,3.01,3.05,277014,3.05,3.135,3.01,3.05,277014,0.0,1.0
2024-03-25,3.15,3.2,3.04,3.06,399182,3.15,3.2,3.04,3.06,399182,0.0,1.0
2024-03-26,2.94,3.26,2.905,3.2,1282627,2.94,3.26,2.905,3.2,1282627,0.0,1.0
2024-03-27,3.05,3.08,2.91,3.05,538818,3.05,3.08,2.91,3.05,538818,0.0,1.0
2024-03-28,3.03,3.19,3.01,3.08,413357,3.03,3.19,3.01,3.08,413357,0.0,1.0
2024-04-01,2.98,3.05,2.97,3.05,233219,2.98,3.05,2.97,3.05,233219,0.0,1.0
2024-04-02,2.88,2.96,2.815,2.95,637494,2.88,2.96,2.815,2.95,637494,0.0,1.0
2024-04-03,2.91,2.96,2.86,2.89,350484,2.91,2.96,2.86,2.89,350484,0.0,1.0
2024-04-04,2.96,3.01,2.83,2.95,4166400,2.96,3.01,2.83,2.95,4166400,0.0,1.0
2024-04-05,3.06,3.155,2.93,2.97,778651,3.06,3.155,2.93,2.97,778651,0.0,1.0
2024-04-08,3.07,3.11,2.95,3.11,479125,3.07,3.11,2.95,3.11,479125,0.0,1.0
2024-04-09,2.97,3.14,2.95,3.08,293802,2.97,3.14,2.95,3.08,293802,0.0,1.0
2024-04-10,2.95,2.99,2.875,2.95,539115,2.95,2.99,2.875,2.95,539115,0.0,1.0
2024-04-11,2.96,3.03,2.93,2.97,431710,2.96,3.03,2.93,2.97,431710,0.0,1.0
2024-04-12,2.91,2.97,2.81,2.97,894825,2.91,2.97,2.81,2.97,894825,0.0,1.0
2024-04-15,2.65,2.92,2.61,2.92,944201,2.65,2.92,2.61,2.92,944201,0.0,1.0
2024-04-16,2.665,2.73,2.54,2.64,474514,2.665,2.73,2.54,2.64,474514,0.0,1.0
2024-04-17,2.57,2.7293,2.54,2.7,921443,2.57,2.7293,2.54,2.7,921443,0.0,1.0
2024-04-18,2.44,2.56,2.44,2.55,712935,2.44,2.56,2.44,2.55,712935,0.0,1.0
2024-04-19,2.44,2.49,2.36,2.47,793106,2.44,2.49,2.36,2.47,793106,0.0,1.0
2024-04-22,2.53,2.58,2.44,2.51,598792,2.53,2.58,2.44,2.51,598792,0.0,1.0
2024-04-23,2.6,2.625,2.51,2.6,609966,2.6,2.625,2.51,2.6,609966,0.0,1.0
2024-04-24,2.51,2.59,2.34,2.48,1084869,2.51,2.59,2.34,2.48,1084869,0.0,1.0
2024-04-25,2.31,2.48,2.215,2.48,1242504,2.31,2.48,2.215,2.48,1242504,0.0,1.0
2024-04-26,2.33,2.42,2.28,2.32,837605,2.33,2.42,2.28,2.32,837605,0.0,1.0
2024-04-29,2.52,2.54,2.33,2.33,594435,2.52,2.54,2.33,2.33,594435,0.0,1.0
2024-04-30,2.52,2.62,2.45,2.49,538988,2.52,2.62,2.45,2.49,538988,0.0,1.0
2024-05-01,2.65,2.72,2.52,2.52,576472,2.65,2.72,2.52,2.52,576472,0.0,1.0
2024-05-02,2.77,2.775,2.61,2.69,407015,2.77,2.775,2.61,2.69,407015,0.0,1.0
2024-05-03,3.13,3.15,2.839,2.88,1784304,3.13,3.15,2.839,2.88,1784304,0.0,1.0
2024-05-06,2.945,3.155,2.8,3.13,771019,2.945,3.155,2.8,3.13,771019,0.0,1.0
2024-05-07,2.99,3.09,2.9,3.0,417207,2.99,3.09,2.9,3.0,417207,0.0,1.0
2024-05-08,2.88,3.0,2.8503,3.0,238058,2.88,3.0,2.8503,3.0,238058,0.0,1.0
2024-05-09,2.98,3.01,2.855,2.89,260224,2.98,3.01,2.855,2.89,260224,0.0,1.0
2024-05-10,2.91,3.05,2.91,2.99,349054,2.91,3.05,2.91,2.99,349054,0.0,1.0
2024-05-13,2.97,3.05,2.9005,2.92,228232,2.97,3.05,2.9005,2.92,228232,0.0,1.0
2024-05-14,3.1,3.15,3.02,3.02,342719,3.1,3.15,3.02,3.02,342719,0.0,1.0
2024-05-15,3.19,3.2888,3.1,3.13,515225,3.19,3.2888,3.1,3.13,515225,0.0,1.0
2024-05-16,3.48,3.56,3.19,3.21,1350635,3.48,3.56,3.19,3.21,1350635,0.0,1.0
2024-05-17,3.49,3.98,3.41,3.62,2390095,3.49,3.98,3.41,3.62,2390095,0.0,1.0
2024-05-20,3.4,3.64,3.33,3.55,746899,3.4,3.64,3.33,3.55,746899,0.0,1.0
2024-05-21,3.29,3.53,3.25,3.4,504134,3.29,3.53,3.25,3.4,504134,0.0,1.0
2024-05-22,3.91,4.31,3.4612,3.47,9775164,3.91,4.31,3.4612,3.47,9775164,0.0,1.0
2024-05-23,3.97,4.12,3.8002,3.96,3349865,3.97,4.12,3.8002,3.96,3349865,0.0,1.0
2024-05-24,3.69,4.03,3.675,4.03,1783519,3.69,4.03,3.675,4.03,1783519,0.0,1.0
2024-05-28,3.67,3.78,3.4,3.7,2211323,3.67,3.78,3.4,3.7,2211323,0.0,1.0
2024-05-29,3.79,4.13,3.44,3.61,2260556,3.79,4.13,3.44,3.61,2260556,0.0,1.0
2024-05-30,3.77,3.845,3.61,3.77,860410,3.77,3.845,3.61,3.77,860410,0.0,1.0
2024-05-31,3.89,4.08,3.725,3.73,1105122,3.89,4.08,3.725,3.73,1105122,0.0,1.0
2024-06-03,4.34,4.48,3.95,3.98,2219466,4.34,4.48,3.95,3.98,2219466,0.0,1.0
2024-06-04,4.04,4.56,4.0,4.43,1967037,4.04,4.56,4.0,4.43,1967037,0.0,1.0
2024-06-05,4.53,4.57,4.13,4.19,2020818,4.53,4.57,4.13,4.19,2020818,0.0,1.0
2024-06-06,4.99,5.28,4.63,4.98,3875277,4.99,5.28,4.63,4.98,3875277,0.0,1.0
2024-06-07,4.49,4.9,4.465,4.84,1734608,4.49,4.9,4.465,4.84,1734608,0.0,1.0
2024-06-10,4.59,4.595,4.27,4.46,992798,4.59,4.595,4.27,4.46,992798,0.0,1.0
2024-06-11,4.25,4.5,4.01,4.5,1384811,4.25,4.5,4.01,4.5,1384811,0.0,1.0
2024-06-12,4.15,4.58,4.1201,4.3,730337,4.15,4.58,4.1201,4.3,730337,0.0,1.0
2024-06-13,4.0,4.15,3.925,4.1,806615,4.0,4.15,3.925,4.1,806615,0.0,1.0
2024-06-14,3.67,3.85,3.58,3.85,1174371,3.67,3.85,3.58,3.85,1174371,0.0,1.0
2024-06-17,3.48,3.63,3.43,3.6,763288,3.48,3.63,3.43,3.6,763288,0.0,1.0
2024-06-18,3.25,3.5091,3.13,3.47,1191387,3.25,3.5091,3.13,3.47,1191387,0.0,1.0
2024-06-20,3.26,3.388,3.18,3.38,616163,3.26,3.388,3.18,3.38,616163,0.0,1.0
2024-06-21,3.26,3.35,3.195,3.28,546609,3.26,3.35,3.195,3.28,546609,0.0,1.0
2024-06-24,3.47,3.56,3.26,3.29,904093,3.47,3.56,3.26,3.29,904093,0.0,1.0
2024-06-25,3.54,3.6875,3.4,3.5,828865,3.54,3.6875,3.4,3.5,828865,0.0,1.0
2024-06-26,3.365,3.65,3.16,3.53,1144940,3.365,3.65,3.16,3.53,1144940,0.0,1.0
2024-06-27,3.36,3.4,3.23,3.34,502032,3.36,3.4,3.23,3.34,502032,0.0,1.0
2024-06-28,3.4,3.42,3.28,3.36,441469,3.4,3.42,3.28,3.36,441469,0.0,1.0
2024-07-01,3.33,3.5687,3.33,3.4,708328,3.33,3.5687,3.33,3.4,708328,0.0,1.0
2024-07-02,3.34,3.46,3.28,3.35,671130,3.34,3.46,3.28,3.35,671130,0.0,1.0
2024-07-03,3.12,3.8,3.08,3.79,7973290,3.12,3.8,3.08,3.79,7973290,0.0,1.0
2024-07-05,3.29,3.47,3.17,3.33,1506916,3.29,3.47,3.17,3.33,1506916,0.0,1.0
2024-07-08,3.13,3.32,3.1,3.25,1185271,3.13,3.32,3.1,3.25,1185271,0.0,1.0
2024-07-09,3.06,3.15,2.95,3.14,1233402,3.06,3.15,2.95,3.14,1233402,0.0,1.0
2024-07-10,3.11,3.225,3.0409,3.11,816322,3.11,3.225,3.0409,3.11,816322,0.0,1.0
2024-07-11,3.27,3.3,3.11,3.27,1192205,3.27,3.3,3.11,3.27,1192205,0.0,1.0
2024-07-12,3.26,3.39,3.17,3.29,907766,3.26,3.39,3.17,3.29,907766,0.0,1.0
2024-07-15,3.6,3.67,3.215,3.29,1811909,3.6,3.67,3.215,3.29,1811909,0.0,1.0
2024-07-16,3.56,3.585,3.3402,3.52,991297,3.56,3.585,3.3402,3.52,991297,0.0,1.0
2024-07-17,3.65,3.7392,3.375,3.5,1023176,3.65,3.7392,3.375,3.5,1023176,0.0,1.0
2024-07-18,3.72,3.87,3.6181,3.63,1192019,3.72,3.87,3.6181,3.63,1192019,0.0,1.0
2024-07-19,3.67,3.78,3.6,3.69,671950,3.67,3.78,3.6,3.69,671950,0.0,1.0
2024-07-22,3.79,3.81,3.58,3.69,722793,3.79,3.81,3.58,3.69,722793,0.0,1.0
2024-07-23,3.68,3.83,3.62,3.8,748508,3.68,3.83,3.62,3.8,748508,0.0,1.0
2024-07-24,3.6,3.75,3.54,3.65,466314,3.6,3.75,3.54,3.65,466314,0.0,1.0
2024-07-25,3.64,3.82,3.52,3.55,647217,3.64,3.82,3.52,3.55,647217,0.0,1.0
2024-07-26,3.72,3.74,3.6,3.69,333730,3.72,3.74,3.6,3.69,333730,0.0,1.0
2024-07-29,3.67,3.73,3.575,3.65,557166,3.67,3.73,3.575,3.65,557166,0.0,1.0
2024-07-30,3.61,3.69,3.53,3.66,540451,3.61,3.69,3.53,3.66,540451,0.0,1.0
2024-07-31,3.77,3.86,3.49,3.59,1312184,3.77,3.86,3.49,3.59,1312184,0.0,1.0
2024-08-01,3.58,3.74,3.54,3.74,485890,3.58,3.74,3.54,3.74,485890,0.0,1.0
2024-08-02,3.45,3.57,3.31,3.47,1159823,3.45,3.57,3.31,3.47,1159823,0.0,1.0
2024-08-05,3.17,3.305,3.0,3.04,1358236,3.17,3.305,3.0,3.04,1358236,0.0,1.0
2024-08-06,3.4,3.44,3.19,3.22,615427,3.4,3.44,3.19,3.22,615427,0.0,1.0
2024-08-07,3.32,3.6,3.32,3.49,528536,3.32,3.6,3.32,3.49,528536,0.0,1.0
2024-08-08,3.46,3.48,3.32,3.34,492338,3.46,3.48,3.32,3.34,492338,0.0,1.0
2024-08-09,3.28,3.53,3.25,3.5,461154,3.28,3.53,3.25,3.5,461154,0.0,1.0
2024-08-12,3.25,3.36,3.23,3.29,290175,3.25,3.36,3.23,3.29,290175,0.0,1.0
2024-08-13,3.31,3.36,3.22,3.22,278103,3.31,3.36,3.22,3.22,278103,0.0,1.0
2024-08-14,3.31,3.43,3.18,3.36,672918,3.31,3.43,3.18,3.36,672918,0.0,1.0
2024-08-15,3.25,3.48,3.2,3.35,510682,3.25,3.48,3.2,3.35,510682,0.0,1.0
2024-08-16,3.24,3.35,3.18,3.25,517596,3.24,3.35,3.18,3.25,517596,0.0,1.0
2024-08-19,3.31,3.35,3.19,3.26,784785,3.31,3.35,3.19,3.26,784785,0.0,1.0
2024-08-20,3.23,3.31,3.185,3.28,421073,3.23,3.31,3.185,3.28,421073,0.0,1.0
2024-08-21,3.32,3.385,3.22,3.29,425285,3.32,3.385,3.22,3.29,425285,0.0,1.0
2024-08-22,3.19,3.35,3.17,3.33,388723,3.19,3.35,3.17,3.33,388723,0.0,1.0
2024-08-23,3.31,3.325,3.215,3.22,394720,3.31,3.325,3.215,3.22,394720,0.0,1.0
2024-08-26,3.37,3.37,3.24,3.32,283228,3.37,3.37,3.24,3.32,283228,0.0,1.0
2024-08-27,3.28,3.37,3.21,3.37,432940,3.28,3.37,3.21,3.37,432940,0.0,1.0
2024-08-28,3.21,3.3,3.09,3.3,326274,3.21,3.3,3.09,3.3,326274,0.0,1.0
2024-08-29,3.22,3.3165,3.185,3.23,309603,3.22,3.3165,3.185,3.23,309603,0.0,1.0
2024-08-30,3.14,3.3,3.13,3.2,403988,3.14,3.3,3.13,3.2,403988,0.0,1.0
2024-09-03,3.06,3.1689,3.04,3.15,665424,3.06,3.1689,3.04,3.15,665424,0.0,1.0
2024-09-04,2.81,3.02,2.78,3.01,639622,2.81,3.02,2.78,3.01,639622,0.0,1.0
2024-09-05,2.85,2.865,2.77,2.81,689419,2.85,2.865,2.77,2.81,689419,0.0,1.0
2024-09-06,2.74,2.89,2.695,2.81,500913,2.74,2.89,2.695,2.81,500913,0.0,1.0
2024-09-09,2.92,3.034,2.82,2.82,581634,2.92,3.034,2.82,2.82,581634,0.0,1.0
2024-09-10,3.05,3.085,2.91,2.91,406504,3.05,3.085,2.91,2.91,406504,0.0,1.0
2024-09-11,3.03,3.05,2.93,3.02,205580,3.03,3.05,2.93,3.02,205580,0.0,1.0
2024-09-12,3.09,3.145,2.9101,3.09,402588,3.09,3.145,2.9101,3.09,402588,0.0,1.0
2024-09-13,3.44,3.44,3.02,3.02,1170354,3.44,3.44,3.02,3.02,1170354,0.0,1.0
2024-09-16,3.27,3.4,3.155,3.4,428613,3.27,3.4,3.155,3.4,428613,0.0,1.0
2024-09-17,3.28,3.31,3.19,3.29,263356,3.28,3.31,3.19,3.29,263356,0.0,1.0
2024-09-18,3.29,3.36,3.21,3.28,310290,3.29,3.36,3.21,3.28,310290,0.0,1.0
2024-09-19,3.29,3.3901,3.28,3.3,278105,3.29,3.3901,3.28,3.3,278105,0.0,1.0
2024-09-20,3.23,3.31,3.21,3.31,308425,3.23,3.31,3.21,3.31,308425,0.0,1.0
2024-09-23,3.09,3.24,3.065,3.23,416294,3.09,3.24,3.065,3.23,416294,0.0,1.0
2024-09-24,3.19,3.19,3.04,3.11,164763,3.19,3.19,3.04,3.11,164763,0.0,1.0
2024-09-25,3.06,3.215,3.02,3.21,466281,3.06,3.215,3.02,3.21,466281,0.0,1.0
2024-09-26,3.02,3.15,2.87,3.1,1051577,3.02,3.15,2.87,3.1,1051577,0.0,1.0
2024-09-27,3.0,3.095,2.9,3.08,1040649,3.0,3.095,2.9,3.08,1040649,0.0,1.0
2024-09-30,2.94,3.11,2.93,3.0,515913,2.94,3.11,2.93,3.0,515913,0.0,1.0
2024-10-01,2.97,3.02,2.91,2.95,301290,2.97,3.02,2.91,2.95,301290,0.0,1.0
2024-10-02,3.0,3.04,2.9,2.96,364853,3.0,3.04,2.9,2.96,364853,0.0,1.0
2024-10-03,2.96,3.02,2.91,3.02,205719,2.96,3.02,2.91,3.02,205719,0.0,1.0
2024-10-04,3.02,3.07,2.96,2.96,345524,3.02,3.07,2.96,2.96,345524,0.0,1.0
2024-10-07,2.98,3.07,2.955,3.04,294959,2.98,3.07,2.955,3.04,294959,0.0,1.0
2024-10-08,2.89,3.02,2.88,2.98,671073,2.89,3.02,2.88,2.98,671073,0.0,1.0
2024-10-09,2.91,2.99,2.84,2.95,500708,2.91,2.99,2.84,2.95,500708,0.0,1.0
2024-10-10,2.87,2.95,2.83,2.86,234525,2.87,2.95,2.83,2.86,234525,0.0,1.0
2024-10-11,2.91,2.91,2.85,2.87,171227,2.91,2.91,2.85,2.87,171227,0.0,1.0
2024-10-14,2.82,2.9,2.82,2.9,281087,2.82,2.9,2.82,2.9,281087,0.0,1.0
2024-10-15,2.81,2.8499,2.785,2.82,261921,2.81,2.8499,2.785,2.82,261921,0.0,1.0
2024-10-16,2.84,2.89,2.8,2.89,244023,2.84,2.89,2.8,2.89,244023,0.0,1.0
2024-10-17,2.82,2.84,2.745,2.84,274012,2.82,2.84,2.745,2.84,274012,0.0,1.0
2024-10-18,2.8,2.86,2.8,2.83,165185,2.8,2.86,2.8,2.83,165185,0.0,1.0
2024-10-21,2.77,2.86,2.705,2.81,350297,2.77,2.86,2.705,2.81,350297,0.0,1.0
2024-10-22,2.75,2.8302,2.63,2.79,1053164,2.75,2.8302,2.63,2.79,1053164,0.0,1.0
2024-10-23,2.7,2.78,2.685,2.75,244430,2.7,2.78,2.685,2.75,244430,0.0,1.0
2024-10-24,2.72,2.77,2.675,2.75,342874,2.72,2.77,2.675,2.75,342874,0.0,1.0
2024-10-25,2.75,2.77,2.71,2.72,198257,2.75,2.77,2.71,2.72,198257,0.0,1.0
2024-10-28,2.83,2.83,2.71,2.75,375534,2.83,2.83,2.71,2.75,375534,0.0,1.0
2024-10-29,2.89,3.03,2.855,2.88,707452,2.89,3.03,2.855,2.88,707452,0.0,1.0
2024-10-30,2.8,2.935,2.765,2.85,237999,2.8,2.935,2.765,2.85,237999,0.0,1.0
2024-10-31,2.74,2.84,2.71,2.81,289705,2.74,2.84,2.71,2.81,289705,0.0,1.0
2024-11-01,2.76,2.83,2.76,2.78,138567,2.76,2.83,2.76,2.78,138567,0.0,1.0
2024-11-04,2.71,2.88,2.625,2.83,880544,2.71,2.88,2.625,2.83,880544,0.0,1.0
2024-11-05,2.93,2.95,2.65,2.69,756530,2.93,2.95,2.65,2.69,756530,0.0,1.0
2024-11-06,2.86,2.89,2.7,2.86,560004,2.86,2.89,2.7,2.86,560004,0.0,1.0
2024-11-07,2.83,2.9,2.77,2.9,270112,2.83,2.9,2.77,2.9,270112,0.0,1.0
2024-11-08,2.84,2.94,2.785,2.82,716396,2.84,2.94,2.785,2.82,716396,0.0,1.0
2024-11-11,2.79,2.88,2.73,2.88,643308,2.79,2.88,2.73,2.88,643308,0.0,1.0
2024-11-12,2.88,2.97,2.75,2.95,545112,2.88,2.97,2.75,2.95,545112,0.0,1.0
2024-11-13,2.75,2.9,2.72,2.8,726546,2.75,2.9,2.72,2.8,726546,0.0,1.0
2024-11-14,2.67,2.79,2.615,2.75,667138,2.67,2.79,2.615,2.75,667138,0.0,1.0
2024-11-15,2.54,2.675,2.5,2.66,1102613,2.54,2.675,2.5,2.66,1102613,0.0,1.0
2024-11-18,2.58,2.625,2.505,2.6,620058,2.58,2.625,2.505,2.6,620058,0.0,1.0
2024-11-19,2.5,2.65,2.495,2.58,677143,2.5,2.65,2.495,2.58,677143,0.0,1.0
2024-11-20,2.49,2.55,2.37,2.53,855741,2.49,2.55,2.37,2.53,855741,0.0,1.0
2024-11-21,2.56,2.59,2.41,2.5,278678,2.56,2.59,2.41,2.5,278678,0.0,1.0
2024-11-22,2.66,2.7,2.52,2.59,474112,2.66,2.7,2.52,2.59,474112,0.0,1.0
2024-11-25,2.77,2.815,2.645,2.68,540665,2.77,2.815,2.645,2.68,540665,0.0,1.0
2024-11-26,2.74,2.77,2.62,2.77,322687,2.74,2.77,2.62,2.77,322687,0.0,1.0
2024-11-27,2.87,2.93,2.75,2.75,772716,2.87,2.93,2.75,2.75,772716,0.0,1.0
2024-11-29,2.87,2.95,2.845,2.9,349509,2.87,2.95,2.845,2.9,349509,0.0,1.0
2024-12-02,2.92,2.955,2.875,2.95,392743,2.92,2.955,2.875,2.95,392743,0.0,1.0
2024-12-03,2.85,2.95,2.795,2.91,447031,2.85,2.95,2.795,2.91,447031,0.0,1.0
2024-12-04,2.89,2.92,2.8,2.87,279564,2.89,2.92,2.8,2.87,279564,0.0,1.0
2024-12-05,3.04,3.09,2.77,2.85,1051968,3.04,3.09,2.77,2.85,1051968,0.0,1.0
2024-12-06,3.1,3.24,3.01,3.1,803127,3.1,3.24,3.01,3.1,803127,0.0,1.0
2024-12-09,3.37,3.37,3.19,3.22,649939,3.37,3.37,3.19,3.22,649939,0.0,1.0
2024-12-10,3.21,3.56,3.17,3.45,931702,3.21,3.56,3.17,3.45,931702,0.0,1.0
2024-12-11,3.265,3.37,3.1798,3.19,463862,3.265,3.37,3.1798,3.19,463862,0.0,1.0
2024-12-12,3.2,3.285,3.18,3.27,317931,3.2,3.285,3.18,3.27,317931,0.0,1.0
2024-12-13,3.16,3.23,3.12,3.2,300897,3.16,3.23,3.12,3.2,300897,0.0,1.0
2024-12-16,3.1,3.2,3.085,3.15,425808,3.1,3.2,3.085,3.15,425808,0.0,1.0
2024-12-17,2.95,3.07,2.845,3.06,462420,2.95,3.07,2.845,3.06,462420,0.0,1.0
2024-12-18,2.75,2.9127,2.725,2.9,692505,2.75,2.9127,2.725,2.9,692505,0.0,1.0
2024-12-19,2.99,3.06,2.68,2.79,1133362,2.99,3.06,2.68,2.79,1133362,0.0,1.0
2024-12-20,2.87,3.02,2.83,2.86,820936,2.87,3.02,2.83,2.86,820936,0.0,1.0
2024-12-23,2.96,2.98,2.825,2.86,437197,2.96,2.98,2.825,2.86,437197,0.0,1.0
2024-12-24,2.99,3.015,2.93,2.98,177115,2.99,3.015,2.93,2.98,177115,0.0,1.0
2024-12-26,3.05,3.065,2.93,2.97,303352,3.05,3.065,2.93,2.97,303352,0.0,1.0
2024-12-27,3.17,3.21,3.0317,3.08,860087,3.17,3.21,3.0317,3.08,860087,0.0,1.0
2024-12-30,3.12,3.2289,3.04,3.15,418348,3.12,3.2289,3.04,3.15,418348,0.0,1.0
2024-12-31,3.41,3.441,3.09,3.09,890023,3.41,3.441,3.09,3.09,890023,0.0,1.0
2025-01-02,3.45,3.66,3.32,3.36,1216669,3.45,3.66,3.32,3.36,1216669,0.0,1.0
2025-01-03,3.62,3.73,3.4,3.5,1122308,3.62,3.73,3.4,3.5,1122308,0.0,1.0
2025-01-06,4.44,4.46,3.9321,4.14,2979628,4.44,4.46,3.9321,4.14,2979628,0.0,1.0
2025-01-07,4.68,5.0,4.455,4.92,4380920,4.68,5.0,4.455,4.92,4380920,0.0,1.0
2025-01-08,4.23,4.37,3.87,4.36,2773337,4.23,4.37,3.87,4.36,2773337,0.0,1.0
2025-01-10,4.21,4.5208,4.07,4.08,1805590,4.21,4.5208,4.07,4.08,1805590,0.0,1.0
2025-01-13,3.94,4.15,3.8912,4.15,779780,3.94,4.15,3.8912,4.15,779780,0.0,1.0
2025-01-14,3.94,4.2,3.9176,3.97,981182,3.94,4.2,3.9176,3.97,981182,0.0,1.0
2025-01-15,4.07,4.2,3.99,3.99,819963,4.07,4.2,3.99,3.99,819963,0.0,1.0
2025-01-16,4.18,4.32,4.08,4.12,947938,4.18,4.32,4.08,4.12,947938,0.0,1.0
2025-01-17,4.1,4.3,4.06,4.19,590798,4.1,4.3,4.06,4.19,590798,0.0,1.0
2025-01-21,4.14,4.27,4.02,4.13,830176,4.14,4.27,4.02,4.13,830176,0.0,1.0
2025-01-22,3.96,4.14,3.9,4.14,637401,3.96,4.14,3.9,4.14,637401,0.0,1.0
2025-01-23,3.96,4.0051,3.77,4.0,636384,3.96,4.0051,3.77,4.0,636384,0.0,1.0
2025-01-24,3.85,4.0782,3.815,4.002,727666,3.85,4.0782,3.815,4.002,727666,0.0,1.0
2025-01-27,3.78,3.89,3.7,3.8,612037,3.78,3.89,3.7,3.8,612037,0.0,1.0
2025-01-28,4.01,4.03,3.74,3.77,683586,4.01,4.03,3.74,3.77,683586,0.0,1.0
2025-01-29,3.87,4.0899,3.86,4.0,606230,3.87,4.0899,3.86,4.0,606230,0.0,1.0
2025-01-30,3.82,3.94,3.81,3.86,300347,3.82,3.94,3.81,3.86,300347,0.0,1.0
2025-01-31,3.79,3.88,3.705,3.88,492840,3.79,3.88,3.705,3.88,492840,0.0,1.0
2025-02-03,3.55,3.6891,3.512,3.62,706928,3.55,3.6891,3.512,3.62,706928,0.0,1.0
2025-02-04,3.59,3.63,3.49,3.52,587488,3.59,3.63,3.49,3.52,587488,0.0,1.0
2025-02-05,3.77,3.78,3.6,3.61,427670,3.77,3.78,3.6,3.61,427670,0.0,1.0
2025-02-06,3.73,3.95,3.72,3.89,564900,3.73,3.95,3.72,3.89,564900,0.0,1.0
2025-02-07,3.58,3.755,3.58,3.71,770557,3.58,3.755,3.58,3.71,770557,0.0,1.0
2025-02-10,3.71,3.845,3.565,3.83,1218974,3.71,3.845,3.565,3.83,1218974,0.0,1.0
2025-02-11,3.54,3.68,3.525,3.65,872536,3.54,3.68,3.525,3.65,872536,0.0,1.0
2025-02-12,3.67,3.7,3.53,3.54,424729,3.67,3.7,3.53,3.54,424729,0.0,1.0
2025-02-13,3.65,3.72,3.615,3.71,373905,3.65,3.72,3.615,3.71,373905,0.0,1.0
2025-02-14,3.65,3.69,3.53,3.62,420531,3.65,3.69,3.53,3.62,420531,0.0,1.0
2025-02-18,3.52,3.61,3.4318,3.57,914803,3.52,3.61,3.4318,3.57,914803,0.0,1.0
2025-02-19,3.29,3.475,3.27,3.44,806334,3.29,3.475,3.27,3.44,806334,0.0,1.0
2025-02-20,3.28,3.47,3.26,3.38,458647,3.28,3.47,3.26,3.38,458647,0.0,1.0
2025-02-21,3.3,3.385,3.22,3.33,1158946,3.3,3.385,3.22,3.33,1158946,0.0,1.0
2025-02-24,3.27,3.34,3.23,3.3,621914,3.27,3.34,3.23,3.3,621914,0.0,1.0
2025-02-25,3.17,3.3,3.12,3.3,619114,3.17,3.3,3.12,3.3,619114,0.0,1.0
2025-02-26,3.205,3.29,3.16,3.16,670892,3.205,3.29,3.16,3.16,670892,0.0,1.0
2025-02-27,3.06,3.23,3.05,3.2,444361,3.06,3.23,3.05,3.2,444361,0.0,1.0
2025-02-28,3.1,3.11,2.98,3.05,604806,3.1,3.11,2.98,3.05,604806,0.0,1.0
2025-03-03,3.08,3.27,3.052,3.23,499182,3.08,3.27,3.052,3.23,499182,0.0,1.0
2025-03-04,3.0,3.08,2.98,3.02,530139,3.0,3.08,2.98,3.02,530139,0.0,1.0
2025-03-05,3.16,3.1751,3.03,3.03,756939,3.16,3.1751,3.03,3.03,756939,0.0,1.0
2025-03-06,3.2,3.21,3.09,3.12,430085,3.2,3.21,3.09,3.12,430085,0.0,1.0
2025-03-07,3.04,3.19,3.04,3.13,509938,3.04,3.19,3.04,3.13,509938,0.0,1.0
2025-03-10,2.92,3.1,2.9,3.06,940015,2.92,3.1,2.9,3.06,940015,0.0,1.0
2025-03-11,3.16,3.195,2.87,2.92,943942,3.16,3.195,2.87,2.92,943942,0.0,1.0
2025-03-12,3.17,3.23,3.11,3.15,532399,3.17,3.23,3.11,3.15,532399,0.0,1.0
2025-03-13,3.03,3.18,3.025,3.16,336713,3.03,3.18,3.025,3.16,336713,0.0,1.0
2025-03-14,3.01,3.14,3.01,3.07,447235,3.01,3.14,3.01,3.07,447235,0.0,1.0
2025-03-17,3.07,3.105,3.01,3.01,346550,3.07,3.105,3.01,3.01,346550,0.0,1.0
2025-03-18,3.02,3.1,3.01,3.04,485692,3.02,3.1,3.01,3.04,485692,0.0,1.0
2025-03-19,3.04,3.105,3.01,3.01,360801,3.04,3.105,3.01,3.01,360801,0.0,1.0
2025-03-20,2.97,3.065,2.94,3.01,459386,2.97,3.065,2.94,3.01,459386,0.0,1.0
2025-03-21,2.89,2.98,2.83,2.98,973222,2.89,2.98,2.83,2.98,973222,0.0,1.0
2025-03-24,3.0,3.02,2.9,2.91,367356,3.0,3.02,2.9,2.91,367356,0.0,1.0
2025-03-25,2.91,3.1,2.905,3.08,356374,2.91,3.1,2.905,3.08,356374,0.0,1.0
2025-03-26,2.85,2.92,2.84,2.87,269157,2.85,2.92,2.84,2.87,269157,0.0,1.0
2025-03-27,2.8,2.9,2.78,2.85,550640,2.8,2.9,2.78,2.85,550640,0.0,1.0
2025-03-28,2.98,3.33,2.965,3.29,2036925,2.98,3.33,2.965,3.29,2036925,0.0,1.0
2025-03-31,2.77,2.93,2.72,2.93,1179882,2.77,2.93,2.72,2.93,1179882,0.0,1.0
2025-04-01,2.72,2.81,2.705,2.78,837606,2.72,2.81,2.705,2.78,837606,0.0,1.0
2025-04-02,2.86,2.875,2.68,2.68,556172,2.86,2.875,2.68,2.68,556172,0.0,1.0
2025-04-03,2.84,2.9,2.78,2.83,497076,2.84,2.9,2.78,2.83,497076,0.0,1.0
2025-04-04,2.59,2.76,2.56,2.71,898229,2.59,2.76,2.56,2.71,898229,0.0,1.0
2025-04-07,2.65,2.75,2.475,2.5,1030451,2.65,2.75,2.475,2.5,1030451,0.0,1.0
2025-04-08,2.72,2.89,2.655,2.82,589680,2.72,2.89,2.655,2.82,589680,0.0,1.0
2025-04-09,2.98,3.02,2.66,2.695,834557,2.98,3.02,2.66,2.695,834557,0.0,1.0
2025-04-10,2.86,2.99,2.83,2.9,401363,2.86,2.99,2.83,2.9,401363,0.0,1.0
2025-04-11,3.19,3.19,2.91,2.91,724804,3.19,3.19,2.91,2.91,724804,0.0,1.0
2025-04-14,3.27,3.29,3.0628,3.19,923813,3.27,3.29,3.0628,3.19,923813,0.0,1.0
2025-04-15,3.23,3.29,3.19,3.27,530505,3.23,3.29,3.19,3.27,530505,0.0,1.0
2025-04-16,3.2,3.21,3.045,3.17,508161,3.2,3.21,3.045,3.17,508161,0.0,1.0
2025-04-17,3.12,3.16,3.07,3.15,282788,3.12,3.16,3.07,3.15,282788,0.0,1.0
2025-04-21,3.21,3.24,3.06,3.12,445196,3.21,3.24,3.06,3.12,445196,0.0,1.0
2025-04-22,3.19,3.27,3.155,3.24,325132,3.19,3.27,3.155,3.24,325132,0.0,1.0
2025-04-23,3.17,3.32,3.13,3.25,486960,3.17,3.32,3.13,3.25,486960,0.0,1.0
2025-04-24,3.26,3.31,3.15,3.15,284509,3.26,3.31,3.15,3.15,284509,0.0,1.0
2025-04-25,3.23,3.3803,3.2,3.37,350704,3.23,3.3803,3.2,3.37,350704,0.0,1.0
2025-04-28,3.47,3.59,3.27,3.28,687882,3.47,3.59,3.27,3.28,687882,0.0,1.0
2025-04-29,3.53,3.755,3.47,3.47,928509,3.53,3.755,3.47,3.47,928509,0.0,1.0
2025-04-30,3.55,3.75,3.49,3.55,627975,3.55,3.75,3.49,3.55,627975,0.0,1.0
2025-05-01,3.4,3.6,3.38,3.6,403925,3.4,3.6,3.38,3.6,403925,0.0,1.0
2025-05-02,3.56,3.7862,3.54,3.68,680409,3.56,3.7862,3.54,3.68,680409,0.0,1.0
2025-05-05,3.47,3.64,3.42,3.62,492323,3.47,3.64,3.42,3.62,492323,0.0,1.0
2025-05-06,3.36,3.51,3.26,3.43,768273,3.36,3.51,3.26,3.43,768273,0.0,1.0
2025-05-07,3.47,3.49,3.32,3.4,412649,3.47,3.49,3.32,3.4,412649,0.0,1.0
2025-05-08,3.59,3.63,3.46,3.46,527012,3.59,3.63,3.46,3.46,527012,0.0,1.0
2025-05-09,3.47,3.585,3.4,3.54,619071,3.47,3.585,3.4,3.54,619071,0.0,1.0
2025-05-12,3.62,3.7,3.4,3.4,623468,3.62,3.7,3.4,3.4,623468,0.0,1.0
2025-05-13,3.395,3.6451,3.38,3.64,710612,3.395,3.6451,3.38,3.64,710612,0.0,1.0
2025-05-14,3.37,3.56,3.355,3.48,479637,3.37,3.56,3.355,3.48,479637,0.0,1.0
2025-05-15,3.425,3.4691,3.35,3.4,448004,3.425,3.4691,3.35,3.4,448004,0.0,1.0
2025-05-16,3.72,3.755,3.47,3.48,909687,3.72,3.755,3.47,3.48,909687,0.0,1.0
2025-05-19,3.87,3.87,3.68,3.77,539551,3.87,3.87,3.68,3.77,539551,0.0,1.0
2025-05-20,4.28,4.305,3.74,3.9,1606368,4.28,4.305,3.74,3.9,1606368,0.0,1.0
2025-05-21,3.9,4.28,3.795,4.13,1459911,3.9,4.28,3.795,4.13,1459911,0.0,1.0
2025-05-22,4.16,4.17,3.845,3.92,706977,4.16,4.17,3.845,3.92,706977,0.0,1.0
2025-05-23,4.09,4.28,4.0,4.06,755931,4.09,4.28,4.0,4.06,755931,0.0,1.0
2025-05-27,4.35,4.445,4.11,4.11,1026260,4.35,4.445,4.11,4.11,1026260,0.0,1.0
2025-05-28,4.44,4.5312,4.2922,4.35,835707,4.44,4.5312,4.2922,4.35,835707,0.0,1.0
2025-05-29,4.63,4.795,4.5,4.54,1142927,4.63,4.795,4.5,4.54,1142927,0.0,1.0
2025-05-30,4.47,4.725,4.43,4.7,854069,4.47,4.725,4.43,4.7,854069,0.0,1.0
2025-06-02,4.63,4.82,4.6,4.66,980851,4.63,4.82,4.6,4.66,980851,0.0,1.0
2025-06-03,4.7,4.775,4.52,4.65,594698,4.7,4.775,4.52,4.65,594698,0.0,1.0
2025-06-04,4.44,4.68,4.425,4.62,605379,4.44,4.68,4.425,4.62,605379,0.0,1.0
2025-06-05,4.46,4.51,4.31,4.42,437518,4.46,4.51,4.31,4.42,437518,0.0,1.0
2025-06-06,4.41,4.5,4.3499,4.43,302312,4.41,4.5,4.3499,4.43,302312,0.0,1.0
2025-06-09,4.48,4.56,4.405,4.49,381894,4.48,4.56,4.405,4.49,381894,0.0,1.0
2025-06-10,4.27,4.51,4.25,4.51,586360,4.27,4.51,4.25,4.51,586360,0.0,1.0
2025-06-11,4.07,4.28,4.065,4.25,417121,4.07,4.28,4.065,4.25,417121,0.0,1.0
2025-06-12,5.6,5.72,5.35,5.36,22951137,5.6,5.72,5.35,5.36,22951137,0.0,1.0
2025-06-13,5.57,5.66,5.4,5.46,4834936,5.57,5.66,5.4,5.46,4834936,0.0,1.0
2025-06-16,5.52,5.56,5.47,5.53,1501011,5.52,5.56,5.47,5.53,1501011,0.0,1.0
2025-06-17,5.5,5.575,5.47,5.48,1459832,5.5,5.575,5.47,5.48,1459832,0.0,1.0
2025-06-18,5.49,5.55,5.485,5.49,1007741,5.49,5.55,5.485,5.49,1007741,0.0,1.0
2025-06-20,5.44,5.55,5.41,5.48,2043914,5.44,5.55,5.41,5.48,2043914,0.0,1.0
2025-06-23,5.395,5.42,5.365,5.4,763859,5.395,5.42,5.365,5.4,763859,0.0,1.0
2025-06-24,5.36,5.39,5.32,5.35,608860,5.36,5.39,5.32,5.35,608860,0.0,1.0
2025-06-25,5.44,5.45,5.3,5.3,1115770,5.44,5.45,5.3,5.3,1115770,0.0,1.0
2025-06-26,5.4,5.45,5.38,5.38,802865,5.4,5.45,5.38,5.38,802865,0.0,1.0
2025-06-27,5.38,5.41,5.33,5.37,770680,5.38,5.41,5.33,5.37,770680,0.0,1.0
2025-06-30,5.43,5.45,5.38,5.38,992366,5.43,5.45,5.38,5.38,992366,0.0,1.0
2025-07-01,5.41,5.45,5.37,5.37,1123844,5.41,5.45,5.37,5.37,1123844,0.0,1.0
2025-07-02,5.4,5.42,5.37,5.37,655754,5.4,5.42,5.37,5.37,655754,0.0,1.0
2025-07-03,5.45,5.45,5.38,5.38,751012,5.45,5.45,5.38,5.38,751012,0.0,1.0
2025-07-07,5.41,5.44,5.36,5.36,883640,5.41,5.44,5.36,5.36,883640,0.0,1.0
2025-07-08,5.42,5.43,5.38,5.38,650621,5.42,5.43,5.38,5.38,650621,0.0,1.0
2025-07-09,5.5,5.51,5.42,5.43,994166,5.5,5.51,5.42,5.43,994166,0.0,1.0
2025-07-10,5.45,5.485,5.4302,5.44,818048,5.45,5.485,5.4302,5.44,818048,0.0,1.0
2025-07-11,5.46,5.47,5.415,5.43,1422922,5.46,5.47,5.415,5.43,1422922,0.0,1.0
2025-07-14,5.46,5.49,5.43,5.43,830036,5.46,5.49,5.43,5.43,830036,0.0,1.0
2025-07-15,5.41,5.46,5.39,5.46,1016496,5.41,5.46,5.39,5.46,1016496,0.0,1.0
2025-07-16,5.48,5.49,5.38,5.39,817308,5.48,5.49,5.38,5.39,817308,0.0,1.0
2025-07-17,5.4,5.45,5.38,5.45,1519266,5.4,5.45,5.38,5.45,1519266,0.0,1.0
2025-07-18,5.39,5.43,5.39,5.42,1012725,5.39,5.43,5.39,5.42,1012725,0.0,1.0
2025-07-21,5.4,5.42,5.38,5.39,1036922,5.4,5.42,5.38,5.39,1036922,0.0,1.0
2025-07-22,5.43,5.44,5.38,5.4,738446,5.43,5.44,5.38,5.4,738446,0.0,1.0
2025-07-23,5.46,5.48,5.405,5.42,700757,5.46,5.48,5.405,5.42,700757,0.0,1.0
2025-07-24,5.44,5.47,5.43,5.45,345751,5.44,5.47,5.43,5.45,345751,0.0,1.0
2025-07-25,5.46,5.47,5.44,5.44,560686,5.46,5.47,5.44,5.44,560686,0.0,1.0
2025-07-28,5.42,5.47,5.42,5.45,528752,5.42,5.47,5.42,5.45,528752,0.0,1.0
2025-07-29,5.41,5.44,5.38,5.41,1044755,5.41,5.44,5.38,5.41,1044755,0.0,1.0
2025-07-30,5.42,5.44,5.4,5.41,770816,5.42,5.44,5.4,5.41,770816,0.0,1.0
2025-07-31,5.39,5.415,5.35,5.4,1072916,5.39,5.415,5.35,5.4,1072916,0.0,1.0
2025-08-01,5.41,5.42,5.36,5.38,517156,5.41,5.42,5.36,5.38,517156,0.0,1.0
2025-08-04,5.46,5.47,5.4,5.4,562079,5.46,5.47,5.4,5.4,562079,0.0,1.0
2025-08-05,5.47,5.495,5.45,5.47,458134,5.47,5.495,5.45,5.47,458134,0.0,1.0
2025-08-06,5.45,5.47,5.435,5.44,341568,5.45,5.47,5.435,5.44,341568,0.0,1.0
2025-08-07,5.46,5.46,5.425,5.43,479950,5.46,5.46,5.425,5.43,479950,0.0,1.0
2025-08-08,5.44,5.46,5.435,5.46,259111,5.44,5.46,5.435,5.46,259111,0.0,1.0
2025-08-11,5.43,5.445,5.41,5.42,390065,5.43,5.445,5.41,5.42,390065,0.0,1.0
2025-08-12,5.47,5.51,5.42,5.42,1109033,5.47,5.51,5.42,5.42,1109033,0.0,1.0
2025-08-13,5.5,5.54,5.4749,5.49,2489237,5.5,5.54,5.4749,5.49,2489237,0.0,1.0
2025-08-14,5.51,5.51,5.45,5.45,1380430,5.51,5.51,5.45,5.45,1380430,0.0,1.0
2025-08-15,5.48,5.535,5.48,5.48,636045,5.48,5.535,5.48,5.48,636045,0.0,1.0
2025-08-18,5.45,5.5,5.44,5.5,252819,5.45,5.5,5.44,5.5,252819,0.0,1.0
2025-08-19,5.46,5.5,5.44,5.46,315481,5.46,5.5,5.44,5.46,315481,0.0,1.0
2025-08-20,5.45,5.46,5.44,5.46,320490,5.45,5.46,5.44,5.46,320490,0.0,1.0
2025-08-21,5.42,5.46,5.41,5.44,609652,5.42,5.46,5.41,5.44,609652,0.0,1.0
2025-08-22,5.44,5.48,5.43,5.43,353942,5.44,5.48,5.43,5.43,353942,0.0,1.0
2025-08-25,5.4,5.45,5.4,5.43,972372,5.4,5.45,5.4,5.43,972372,0.0,1.0
2025-08-26,5.4,5.42,5.38,5.42,512125,5.4,5.42,5.38,5.42,512125,0.0,1.0
2025-08-27,5.38,5.4,5.365,5.38,513249,5.38,5.4,5.365,5.38,513249,0.0,1.0
2025-08-28,5.37,5.4,5.36,5.39,450134,5.37,5.4,5.36,5.39,450134,0.0,1.0
2025-08-29,5.37,5.39,5.36,5.37,321220,5.37,5.39,5.36,5.37,321220,0.0,1.0
2025-09-02,5.37,5.39,5.32,5.35,493982,5.37,5.39,5.32,5.35,493982,0.0,1.0
2025-09-03,5.36,5.38,5.35,5.38,300977,5.36,5.38,5.35,5.38,300977,0.0,1.0
2025-09-04,5.35,5.36,5.33,5.36,486965,5.35,5.36,5.33,5.36,486965,0.0,1.0
2025-09-05,5.39,5.41,5.35,5.36,479823,5.39,5.41,5.35,5.36,479823,0.0,1.0
2025-09-08,5.35,5.388,5.35,5.36,432621,5.35,5.388,5.35,5.36,432621,0.0,1.0
2025-09-09,5.38,5.39,5.35,5.35,358102,5.38,5.39,5.35,5.35,358102,0.0,1.0
2025-09-10,5.38,5.39,5.36,5.39,507310,5.38,5.39,5.36,5.39,507310,0.0,1.0
2025-09-11,5.39,5.41,5.36,5.36,335688,5.39,5.41,5.36,5.36,335688,0.0,1.0
2025-09-12,5.34,5.4,5.32,5.39,1219420,5.34,5.4,5.32,5.39,1219420,0.0,1.0
2025-09-15,5.36,5.38,5.33,5.35,365200,5.36,5.38,5.33,5.35,365200,0.0,1.0
2025-09-16,5.35,5.38,5.35,5.35,188779,5.35,5.38,5.35,5.35,188779,0.0,1.0
2025-09-17,5.36,5.37,5.335,5.34,477395,5.36,5.37,5.335,5.34,477395,0.0,1.0
2025-09-18,5.35,5.37,5.35,5.37,242116,5.35,5.37,5.35,5.37,242116,0.0,1.0
2025-09-19,5.35,5.37,5.35,5.37,299437,5.35,5.37,5.35,5.37,299437,0.0,1.0
2025-09-22,5.36,5.37,5.33,5.35,381045,5.36,5.37,5.33,5.35,381045,0.0,1.0
2025-09-23,5.36,5.39,5.35,5.35,239127,5.36,5.39,5.35,5.35,239127,0.0,1.0
2025-09-24,5.36,5.38,5.35,5.38,397822,5.36,5.38,5.35,5.38,397822,0.0,1.0
2025-09-25,5.35,5.365,5.33,5.36,433391,5.35,5.365,5.33,5.36,433391,0.0,1.0
2025-09-26,5.37,5.38,5.34,5.36,352574,5.37,5.38,5.34,5.36,352574,0.0,1.0
2025-09-29,5.35,5.39,5.345,5.39,344761,5.35,5.39,5.345,5.39,344761,0.0,1.0
2025-09-30,5.39,5.4,5.35,5.36,372755,5.39,5.4,5.35,5.36,372755,0.0,1.0
2025-10-01,5.4,5.405,5.385,5.39,490605,5.4,5.405,5.385,5.39,490605,0.0,1.0
2025-10-02,5.39,5.405,5.39,5.4,380882,5.39,5.405,5.39,5.4,380882,0.0,1.0
2025-10-03,5.45,5.45,5.4,5.4,531999,5.45,5.45,5.4,5.4,531999,0.0,1.0
2025-10-06,5.41,5.4382,5.4,5.43,345465,5.41,5.4382,5.4,5.43,345465,0.0,1.0
2025-10-07,5.43,5.43,5.4,5.41,406437,5.43,5.43,5.4,5.41,406437,0.0,1.0
2025-10-08,5.42,5.435,5.41,5.43,330820,5.42,5.435,5.41,5.43,330820,0.0,1.0
2025-10-09,5.41,5.44,5.405,5.44,606762,5.41,5.44,5.405,5.44,606762,0.0,1.0
2025-10-10,5.38,5.42,5.35,5.42,449113,5.38,5.42,5.35,5.42,449113,0.0,1.0
2025-10-13,5.39,5.4,5.36,5.37,383990,5.39,5.4,5.36,5.37,383990,0.0,1.0
2025-10-14,5.36,5.38,5.35,5.36,434615,5.36,5.38,5.35,5.36,434615,0.0,1.0
2025-10-15,5.4,5.405,5.37,5.37,355057,5.4,5.405,5.37,5.37,355057,0.0,1.0
2025-10-16,5.37,5.41,5.34,5.4,648223,5.37,5.41,5.34,5.4,648223,0.0,1.0
2025-10-17,5.36,5.38,5.34,5.37,514934,5.36,5.38,5.34,5.37,514934,0.0,1.0
2025-10-20,5.36,5.37,5.35,5.36,444819,5.36,5.37,5.35,5.36,444819,0.0,1.0
2025-10-21,5.37,5.38,5.34,5.34,418726,5.37,5.38,5.34,5.34,418726,0.0,1.0
2025-10-22,5.39,5.4,5.37,5.37,354212,5.39,5.4,5.37,5.37,354212,0.0,1.0
2025-10-23,5.38,5.41,5.38,5.39,351007,5.38,5.41,5.38,5.39,351007,0.0,1.0
2025-10-24,5.36,5.41,5.36,5.39,191203,5.36,5.41,5.36,5.39,191203,0.0,1.0
2025-10-27,5.38,5.38,5.36,5.37,452753,5.38,5.38,5.36,5.37,452753,0.0,1.0
2025-10-28,5.37,5.38,5.35,5.35,388274,5.37,5.38,5.35,5.35,388274,0.0,1.0
2025-10-29,5.38,5.38,5.355,5.38,469441,5.38,5.38,5.355,5.38,469441,0.0,1.0
2025-10-30,5.36,5.37,5.33,5.36,866873,5.36,5.37,5.33,5.36,866873,0.0,1.0
2025-10-31,5.34,5.36,5.34,5.36,586752,5.34,5.36,5.34,5.36,586752,0.0,1.0
2025-11-03,5.34,5.36,5.29,5.32,1179235,5.34,5.36,5.29,5.32,1179235,0.0,1.0
2025-11-04,5.3,5.33,5.285,5.31,821827,5.3,5.33,5.285,5.31,821827,0.0,1.0
2025-11-05,5.27,5.3,5.27,5.3,482638,5.27,5.3,5.27,5.3,482638,0.0,1.0
2025-11-06,5.25,5.27,5.17,5.27,686640,5.25,5.27,5.17,5.27,686640,0.0,1.0
2025-11-07,5.21,5.25,5.175,5.18,665645,5.21,5.25,5.175,5.18,665645,0.0,1.0
2025-11-10,5.23,5.23,5.19,5.21,653457,5.23,5.23,5.19,5.21,653457,0.0,1.0
2025-11-11,5.28,5.3,5.21,5.21,876745,5.28,5.3,5.21,5.21,876745,0.0,1.0
2025-11-12,5.34,5.39,5.25,5.28,796428,5.34,5.39,5.25,5.28,796428,0.0,1.0
2025-11-13,5.3,5.35,5.3,5.32,659167,5.3,5.35,5.3,5.32,659167,0.0,1.0
2025-11-14,5.28,5.315,5.26,5.3,579439,5.28,5.315,5.26,5.3,579439,0.0,1.0
2025-11-17,5.28,5.31,5.275,5.28,748919,5.28,5.31,5.275,5.28,748919,0.0,1.0
2025-11-18,5.23,5.29,5.23,5.27,832297,5.23,5.29,5.23,5.27,832297,0.0,1.0
2025-11-19,5.22,5.26,5.21,5.21,727445,5.22,5.26,5.21,5.21,727445,0.0,1.0
2025-11-20,5.12,5.25,5.12,5.24,1162576,5.12,5.25,5.12,5.24,1162576,0.0,1.0
2025-11-21,5.03,5.16,5.01,5.11,1378710,5.03,5.16,5.01,5.11,1378710,0.0,1.0
2025-11-24,5.11,5.15,4.95,5.0,1295522,5.11,5.15,4.95,5.0,1295522,0.0,1.0
2025-11-25,5.28,5.29,5.07,5.11,1922563,5.28,5.29,5.07,5.11,1922563,0.0,1.0
2025-11-26,5.48,5.49,5.26,5.29,5046863,5.48,5.49,5.26,5.29,5046863,0.0,1.0