date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-27,30.02,32.11,28.25,28.3,13079018,30.02,32.11,28.25,28.3,13079018,0.0,1.0
2021-05-28,34.15,34.37,29.5,30.5,3490979,34.15,34.37,29.5,30.5,3490979,0.0,1.0
2021-06-01,31.76,36.09,30.58,35.47,4806275,31.76,36.09,30.58,35.47,4806275,0.0,1.0
2021-06-02,31.81,32.17,30.12,31.76,2479411,31.81,32.17,30.12,31.76,2479411,0.0,1.0
2021-06-03,31.77,32.9,30.77,31.0,2881596,31.77,32.9,30.77,31.0,2881596,0.0,1.0
2021-06-04,31.35,32.78,30.33,31.91,749376,31.35,32.78,30.33,31.91,749376,0.0,1.0
2021-06-07,30.32,31.55,29.65,31.06,760238,30.32,31.55,29.65,31.06,760238,0.0,1.0
2021-06-08,32.21,32.71,30.0,30.16,841889,32.21,32.71,30.0,30.16,841889,0.0,1.0
2021-06-09,33.13,33.75,32.14,32.61,1047663,33.13,33.75,32.14,32.61,1047663,0.0,1.0
2021-06-10,33.94,35.96,33.47,33.63,769326,33.94,35.96,33.47,33.63,769326,0.0,1.0
2021-06-11,34.18,35.0,33.75,34.0,401040,34.18,35.0,33.75,34.0,401040,0.0,1.0
2021-06-14,34.9,35.205,34.2031,34.64,458757,34.9,35.205,34.2031,34.64,458757,0.0,1.0
2021-06-15,34.0,35.47,33.25,35.14,420863,34.0,35.47,33.25,35.14,420863,0.0,1.0
2021-06-16,34.24,35.64,33.3836,34.0,858632,34.24,35.64,33.3836,34.0,858632,0.0,1.0
2021-06-17,36.51,38.5,34.5,34.5,1608520,36.51,38.5,34.5,34.5,1608520,0.0,1.0
2021-06-18,36.4,37.595,36.39,37.01,562574,36.4,37.595,36.39,37.01,562574,0.0,1.0
2021-06-21,42.61,42.89,36.0,37.13,3203724,42.61,42.89,36.0,37.13,3203724,0.0,1.0
2021-06-22,45.21,49.7412,42.08,42.18,3302723,45.21,49.7412,42.08,42.18,3302723,0.0,1.0
2021-06-23,46.51,48.3676,44.57,45.73,1131897,46.51,48.3676,44.57,45.73,1131897,0.0,1.0
2021-06-24,43.37,48.0,42.51,46.98,1376169,43.37,48.0,42.51,46.98,1376169,0.0,1.0
2021-06-25,43.46,46.64,43.1,43.38,969151,43.46,46.64,43.1,43.38,969151,0.0,1.0
2021-06-28,48.72,50.4,44.6,44.6,2075685,48.72,50.4,44.6,44.6,2075685,0.0,1.0
2021-06-29,47.16,50.0,45.6,49.855,1424270,47.16,50.0,45.6,49.855,1424270,0.0,1.0
2021-06-30,50.1,50.35,46.68,46.86,1494796,50.1,50.35,46.68,46.86,1494796,0.0,1.0
2021-07-01,45.87,50.23,45.555,49.75,1774303,45.87,50.23,45.555,49.75,1774303,0.0,1.0
2021-07-02,44.04,46.65,43.3,46.04,1685124,44.04,46.65,43.3,46.04,1685124,0.0,1.0
2021-07-06,46.04,46.44,44.6804,44.9,1173321,46.04,46.44,44.6804,44.9,1173321,0.0,1.0
2021-07-07,45.16,47.335,44.71,46.67,955076,45.16,47.335,44.71,46.67,955076,0.0,1.0
2021-07-08,44.56,45.1078,41.39,44.11,1114272,44.56,45.1078,41.39,44.11,1114272,0.0,1.0
2021-07-09,42.65,45.432,42.1,44.75,1432288,42.65,45.432,42.1,44.75,1432288,0.0,1.0
2021-07-12,44.24,44.54,40.6301,42.66,1185742,44.24,44.54,40.6301,42.66,1185742,0.0,1.0
2021-07-13,45.56,46.88,44.16,44.37,1281591,45.56,46.88,44.16,44.37,1281591,0.0,1.0
2021-07-14,40.25,45.79,39.5,45.37,2500520,40.25,45.79,39.5,45.37,2500520,0.0,1.0
2021-07-15,38.85,40.2,37.41,39.51,1848520,38.85,40.2,37.41,39.51,1848520,0.0,1.0
2021-07-16,38.61,39.8899,38.3,39.45,646977,38.61,39.8899,38.3,39.45,646977,0.0,1.0
2021-07-19,36.75,38.5187,36.55,38.1,1008284,36.75,38.5187,36.55,38.1,1008284,0.0,1.0
2021-07-20,39.08,39.38,36.39,37.25,732221,39.08,39.38,36.39,37.25,732221,0.0,1.0
2021-07-21,41.17,41.585,39.12,39.13,729876,41.17,41.585,39.12,39.13,729876,0.0,1.0
2021-07-22,40.63,42.65,39.75,41.81,691606,40.63,42.65,39.75,41.81,691606,0.0,1.0
2021-07-23,39.75,40.95,38.6,40.75,444938,39.75,40.95,38.6,40.75,444938,0.0,1.0
2021-07-26,39.09,40.3284,38.66,40.0,451976,39.09,40.3284,38.66,40.0,451976,0.0,1.0
2021-07-27,37.48,38.88,35.42,38.69,1439448,37.48,38.88,35.42,38.69,1439448,0.0,1.0
2021-07-28,36.75,38.7062,36.55,37.56,1056064,36.75,38.7062,36.55,37.56,1056064,0.0,1.0
2021-07-29,36.29,37.65,36.05,37.27,726399,36.29,37.65,36.05,37.27,726399,0.0,1.0
2021-07-30,36.4,37.165,36.06,36.1,779284,36.4,37.165,36.06,36.1,779284,0.0,1.0
2021-08-02,36.22,37.45,35.76,36.5,711423,36.22,37.45,35.76,36.5,711423,0.0,1.0
2021-08-03,36.49,37.0,35.35,36.89,1315003,36.49,37.0,35.35,36.89,1315003,0.0,1.0
2021-08-04,36.29,37.66,35.47,36.55,1569586,36.29,37.66,35.47,36.55,1569586,0.0,1.0
2021-08-05,39.69,39.77,36.08,36.11,1203385,39.69,39.77,36.08,36.11,1203385,0.0,1.0
2021-08-06,39.56,40.2724,38.03,40.0,1412483,39.56,40.2724,38.03,40.0,1412483,0.0,1.0
2021-08-09,40.02,40.6799,38.69,39.75,1390096,40.02,40.6799,38.69,39.75,1390096,0.0,1.0
2021-08-10,39.83,40.19,38.32,40.19,931616,39.83,40.19,38.32,40.19,931616,0.0,1.0
2021-08-11,40.85,40.95,38.22,39.9,1435873,40.85,40.95,38.22,39.9,1435873,0.0,1.0
2021-08-12,42.01,42.59,40.22,41.11,2214287,42.01,42.59,40.22,41.11,2214287,0.0,1.0
2021-08-13,42.33,43.7,37.55,38.69,4707952,42.33,43.7,37.55,38.69,4707952,0.0,1.0
2021-08-16,42.03,43.3299,39.75,42.51,2491404,42.03,43.3299,39.75,42.51,2491404,0.0,1.0
2021-08-17,41.46,43.39,40.18,41.09,1326563,41.46,43.39,40.18,41.09,1326563,0.0,1.0
2021-08-18,39.67,41.5,39.145,40.8,1524474,39.67,41.5,39.145,40.8,1524474,0.0,1.0
2021-08-19,38.18,39.33,37.16,39.07,1748478,38.18,39.33,37.16,39.07,1748478,0.0,1.0
2021-08-20,36.75,39.24,36.7,37.66,1413048,36.75,39.24,36.7,37.66,1413048,0.0,1.0
2021-08-23,35.24,38.0,35.12,37.17,2110550,35.24,38.0,35.12,37.17,2110550,0.0,1.0
2021-08-24,37.38,37.4,34.75,35.31,2496115,37.38,37.4,34.75,35.31,2496115,0.0,1.0
2021-08-25,37.01,37.13,34.13,36.26,1933619,37.01,37.13,34.13,36.26,1933619,0.0,1.0
2021-08-26,36.28,36.845,35.2,36.8,1760134,36.28,36.845,35.2,36.8,1760134,0.0,1.0
2021-08-27,39.45,39.72,35.925,36.93,3693779,39.45,39.72,35.925,36.93,3693779,0.0,1.0
2021-08-30,41.85,42.1799,39.52,39.69,2106026,41.85,42.1799,39.52,39.69,2106026,0.0,1.0
2021-08-31,41.01,41.93,40.0607,41.43,1418601,41.01,41.93,40.0607,41.43,1418601,0.0,1.0
2021-09-01,44.33,44.33,41.1,41.21,1497528,44.33,44.33,41.1,41.21,1497528,0.0,1.0
2021-09-02,45.36,48.63,43.74,44.54,2362191,45.36,48.63,43.74,44.54,2362191,0.0,1.0
2021-09-03,44.5,46.15,43.3,45.13,1171722,44.5,46.15,43.3,45.13,1171722,0.0,1.0
2021-09-07,45.18,46.71,43.9,44.5,1055243,45.18,46.71,43.9,44.5,1055243,0.0,1.0
2021-09-08,42.18,45.39,41.01,45.09,1719484,42.18,45.39,41.01,45.09,1719484,0.0,1.0
2021-09-09,42.36,43.635,41.84,42.22,1440601,42.36,43.635,41.84,42.22,1440601,0.0,1.0
2021-09-10,43.63,44.31,40.23,42.42,2322938,43.63,44.31,40.23,42.42,2322938,0.0,1.0
2021-09-13,43.82,45.2,42.66,44.1,1389643,43.82,45.2,42.66,44.1,1389643,0.0,1.0
2021-09-14,40.5,44.46,40.33,41.4,2005920,40.5,44.46,40.33,41.4,2005920,0.0,1.0
2021-09-15,40.66,41.39,39.01,41.3,2366921,40.66,41.39,39.01,41.3,2366921,0.0,1.0
2021-09-16,42.42,43.08,40.75,41.87,6410159,42.42,43.08,40.75,41.87,6410159,0.0,1.0
2021-09-17,41.21,43.17,40.75,43.05,4493515,41.21,43.17,40.75,43.05,4493515,0.0,1.0
2021-09-20,38.74,40.87,38.15,39.29,2435703,38.74,40.87,38.15,39.29,2435703,0.0,1.0
2021-09-21,37.69,39.1099,36.64,38.89,2719434,37.69,39.1099,36.64,38.89,2719434,0.0,1.0
2021-09-22,37.75,38.93,37.22,37.91,1422887,37.75,38.93,37.22,37.91,1422887,0.0,1.0
2021-09-23,39.32,39.83,37.485,37.87,1148930,39.32,39.83,37.485,37.87,1148930,0.0,1.0
2021-09-24,38.33,39.64,38.2,38.34,1655322,38.33,39.64,38.2,38.34,1655322,0.0,1.0
2021-09-27,39.02,39.3,37.25,38.17,1446703,39.02,39.3,37.25,38.17,1446703,0.0,1.0
2021-09-28,38.73,39.76,38.14,38.6,1697598,38.73,39.76,38.14,38.6,1697598,0.0,1.0
2021-09-29,38.92,39.98,38.46,38.7,1352644,38.92,39.98,38.46,38.7,1352644,0.0,1.0
2021-09-30,37.14,39.7394,35.1001,39.19,2404218,37.14,39.7394,35.1001,39.19,2404218,0.0,1.0
2021-10-01,37.91,37.99,35.86,37.17,1592570,37.91,37.99,35.86,37.17,1592570,0.0,1.0
2021-10-04,36.18,37.4209,35.77,37.18,1072133,36.18,37.4209,35.77,37.18,1072133,0.0,1.0
2021-10-05,37.36,38.06,36.15,36.37,1162577,37.36,38.06,36.15,36.37,1162577,0.0,1.0
2021-10-06,37.5,37.865,36.86,37.13,799925,37.5,37.865,36.86,37.13,799925,0.0,1.0
2021-10-07,37.34,38.3699,36.9275,37.6,962416,37.34,38.3699,36.9275,37.6,962416,0.0,1.0
2021-10-08,35.84,37.6899,35.71,37.3,905067,35.84,37.6899,35.71,37.3,905067,0.0,1.0
2021-10-11,35.33,37.18,35.14,37.18,693183,35.33,37.18,35.14,37.18,693183,0.0,1.0
2021-10-12,36.8,37.03,35.68,35.68,866670,36.8,37.03,35.68,35.68,866670,0.0,1.0
2021-10-13,36.77,37.23,36.37,37.0,1347894,36.77,37.23,36.37,37.0,1347894,0.0,1.0
2021-10-14,36.98,37.55,36.71,37.0,1085842,36.98,37.55,36.71,37.0,1085842,0.0,1.0
2021-10-15,36.33,37.4238,35.82,37.0,1111347,36.33,37.4238,35.82,37.0,1111347,0.0,1.0
2021-10-18,36.02,36.13,34.61,35.98,1149819,36.02,36.13,34.61,35.98,1149819,0.0,1.0
2021-10-19,36.89,37.04,35.85,36.0,863960,36.89,37.04,35.85,36.0,863960,0.0,1.0
2021-10-20,35.98,37.5,35.89,37.23,669305,35.98,37.5,35.89,37.23,669305,0.0,1.0
2021-10-21,37.52,37.9,35.71,36.1,721849,37.52,37.9,35.71,36.1,721849,0.0,1.0
2021-10-22,37.0,37.68,36.31,37.13,795732,37.0,37.68,36.31,37.13,795732,0.0,1.0
2021-10-25,37.24,38.7504,36.84,36.91,1148211,37.24,38.7504,36.84,36.91,1148211,0.0,1.0
2021-10-26,35.65,37.6699,35.2,37.34,756180,35.65,37.6699,35.2,37.34,756180,0.0,1.0
2021-10-27,32.75,35.84,32.65,35.66,1673931,32.75,35.84,32.65,35.66,1673931,0.0,1.0
2021-10-28,33.15,34.43,32.751,33.25,1881523,33.15,34.43,32.751,33.25,1881523,0.0,1.0
2021-10-29,33.61,34.12,32.95,32.95,879681,33.61,34.12,32.95,32.95,879681,0.0,1.0
2021-11-01,34.52,34.55,33.71,33.77,1234956,34.52,34.55,33.71,33.77,1234956,0.0,1.0
2021-11-02,34.31,34.8099,33.75,34.55,1223758,34.31,34.8099,33.75,34.55,1223758,0.0,1.0
2021-11-03,42.27,42.31,34.815,35.06,4382921,42.27,42.31,34.815,35.06,4382921,0.0,1.0
2021-11-04,41.76,43.09,40.1,40.68,2088178,41.76,43.09,40.1,40.68,2088178,0.0,1.0
2021-11-05,42.82,43.48,41.56,41.75,1184074,42.82,43.48,41.56,41.75,1184074,0.0,1.0
2021-11-08,40.13,42.8,39.27,42.78,1199661,40.13,42.8,39.27,42.78,1199661,0.0,1.0
2021-11-09,40.18,40.89,39.69,39.99,1453615,40.18,40.89,39.69,39.99,1453615,0.0,1.0
2021-11-10,38.98,40.79,38.45,40.1,2712512,38.98,40.79,38.45,40.1,2712512,0.0,1.0
2021-11-11,34.1,36.5,31.0,36.25,8904425,34.1,36.5,31.0,36.25,8904425,0.0,1.0
2021-11-12,34.96,35.1,34.0,34.25,2404066,34.96,35.1,34.0,34.25,2404066,0.0,1.0
2021-11-15,33.72,35.2,33.48,34.91,2804577,33.72,35.2,33.48,34.91,2804577,0.0,1.0
2021-11-16,34.0,34.71,33.25,33.7,5045116,34.0,34.71,33.25,33.7,5045116,0.0,1.0
2021-11-17,32.25,34.25,32.25,34.08,2201190,32.25,34.25,32.25,34.08,2201190,0.0,1.0
2021-11-18,30.72,32.505,30.48,32.37,2990430,30.72,32.505,30.48,32.37,2990430,0.0,1.0
2021-11-19,31.95,32.38,30.6834,30.8,1706209,31.95,32.38,30.6834,30.8,1706209,0.0,1.0
2021-11-22,32.85,33.52,32.0555,32.39,2978945,32.85,33.52,32.0555,32.39,2978945,0.0,1.0
2021-11-23,30.7,33.27,29.91,32.39,2397753,30.7,33.27,29.91,32.39,2397753,0.0,1.0
2021-11-24,32.96,32.98,30.27,30.42,1929835,32.96,32.98,30.27,30.42,1929835,0.0,1.0
2021-11-26,32.78,33.96,32.61,32.74,1490935,32.78,33.96,32.61,32.74,1490935,0.0,1.0
2021-11-29,33.46,33.765,31.94,32.91,2163344,33.46,33.765,31.94,32.91,2163344,0.0,1.0
2021-11-30,33.24,33.5,32.2,33.25,1890217,33.24,33.5,32.2,33.25,1890217,0.0,1.0
2021-12-01,30.89,33.4999,30.86,33.22,1722962,30.89,33.4999,30.86,33.22,1722962,0.0,1.0
2021-12-02,32.22,32.25,29.82,30.61,1679172,32.22,32.25,29.82,30.61,1679172,0.0,1.0
2021-12-03,30.02,32.32,29.17,32.16,2227338,30.02,32.32,29.17,32.16,2227338,0.0,1.0
2021-12-06,31.26,31.82,29.03,30.14,2584924,31.26,31.82,29.03,30.14,2584924,0.0,1.0
2021-12-07,33.31,33.83,31.94,32.26,2869686,33.31,33.83,31.94,32.26,2869686,0.0,1.0
2021-12-08,33.72,34.48,31.69,33.46,2281927,33.72,34.48,31.69,33.46,2281927,0.0,1.0
2021-12-09,31.22,34.55,31.15,33.33,2105319,31.22,34.55,31.15,33.33,2105319,0.0,1.0
2021-12-10,24.65,30.33,24.21,30.33,15538105,24.65,30.33,24.21,30.33,15538105,0.0,1.0
2021-12-13,25.74,26.099,24.8501,25.92,5329922,25.74,26.099,24.8501,25.92,5329922,0.0,1.0
2021-12-14,25.13,25.82,24.46,24.97,2754873,25.13,25.82,24.46,24.97,2754873,0.0,1.0
2021-12-15,25.03,25.47,23.73,25.1,3967120,25.03,25.47,23.73,25.1,3967120,0.0,1.0
2021-12-16,22.94,25.48,22.43,25.08,4392517,22.94,25.48,22.43,25.08,4392517,0.0,1.0
2021-12-17,25.13,25.72,22.04,23.08,10568034,25.13,25.72,22.04,23.08,10568034,0.0,1.0
2021-12-20,23.91,25.08,23.66,24.36,2989094,23.91,25.08,23.66,24.36,2989094,0.0,1.0
2021-12-21,25.25,25.44,23.94,24.0,3177223,25.25,25.44,23.94,24.0,3177223,0.0,1.0
2021-12-22,25.51,25.82,25.0723,25.53,1078527,25.51,25.82,25.0723,25.53,1078527,0.0,1.0
2021-12-23,26.36,26.36,25.16,25.33,2221135,26.36,26.36,25.16,25.33,2221135,0.0,1.0
2021-12-27,26.12,26.65,25.83,26.56,2511051,26.12,26.65,25.83,26.56,2511051,0.0,1.0
2021-12-28,25.71,26.48,25.61,26.04,1021348,25.71,26.48,25.61,26.04,1021348,0.0,1.0
2021-12-29,26.31,26.44,25.7,26.0,1565975,26.31,26.44,25.7,26.0,1565975,0.0,1.0
2021-12-30,27.48,27.71,26.33,26.35,2706656,27.48,27.71,26.33,26.35,2706656,0.0,1.0
2021-12-31,27.56,27.91,27.4,27.4,1271274,27.56,27.91,27.4,27.4,1271274,0.0,1.0
2022-01-03,26.8,27.82,26.57,27.82,1844443,26.8,27.82,26.57,27.82,1844443,0.0,1.0
2022-01-04,26.25,27.07,25.725,26.56,1545265,26.25,27.07,25.725,26.56,1545265,0.0,1.0
2022-01-05,24.24,26.515,23.92,25.89,4619887,24.24,26.515,23.92,25.89,4619887,0.0,1.0
2022-01-06,23.31,24.8,22.71,24.05,2605901,23.31,24.8,22.71,24.05,2605901,0.0,1.0
2022-01-07,22.53,23.54,22.39,23.26,2280306,22.53,23.54,22.39,23.26,2280306,0.0,1.0
2022-01-10,25.5,25.52,22.49,23.1,5720959,25.5,25.52,22.49,23.1,5720959,0.0,1.0
2022-01-11,24.82,25.77,23.67,25.29,3212425,24.82,25.77,23.67,25.29,3212425,0.0,1.0
2022-01-12,24.77,25.02,23.935,24.96,2555534,24.77,25.02,23.935,24.96,2555534,0.0,1.0
2022-01-13,23.99,25.0,23.8431,25.0,1489961,23.99,25.0,23.8431,25.0,1489961,0.0,1.0
2022-01-14,23.28,23.72,22.3,23.62,2479453,23.28,23.72,22.3,23.62,2479453,0.0,1.0
2022-01-18,21.91,22.86,21.7882,22.58,2157027,21.91,22.86,21.7882,22.58,2157027,0.0,1.0
2022-01-19,21.6,22.94,21.44,22.05,1311068,21.6,22.94,21.44,22.05,1311068,0.0,1.0
2022-01-20,20.53,22.39,20.49,21.73,1948378,20.53,22.39,20.49,21.73,1948378,0.0,1.0
2022-01-21,20.96,21.19,19.5,20.26,3036226,20.96,21.19,19.5,20.26,3036226,0.0,1.0
2022-01-24,22.0,22.645,19.65,19.65,3330623,22.0,22.645,19.65,19.65,3330623,0.0,1.0
2022-01-25,21.72,22.31,21.51,22.0,2017504,21.72,22.31,21.51,22.0,2017504,0.0,1.0
2022-01-26,21.2,22.73,21.07,22.5,4822341,21.2,22.73,21.07,22.5,4822341,0.0,1.0
2022-01-27,20.47,22.31,20.35,21.42,1424839,20.47,22.31,20.35,21.42,1424839,0.0,1.0
2022-01-28,21.03,21.34,20.04,20.48,1057233,21.03,21.34,20.04,20.48,1057233,0.0,1.0
2022-01-31,22.48,22.56,21.2304,21.26,2219090,22.48,22.56,21.2304,21.26,2219090,0.0,1.0
2022-02-01,22.89,23.31,22.14,22.5,1651620,22.89,23.31,22.14,22.5,1651620,0.0,1.0
2022-02-02,21.96,23.0799,21.86,23.05,1620989,21.96,23.0799,21.86,23.05,1620989,0.0,1.0
2022-02-03,20.37,21.89,20.29,21.47,1319961,20.37,21.89,20.29,21.47,1319961,0.0,1.0
2022-02-04,21.49,21.62,20.3082,20.42,1289201,21.49,21.62,20.3082,20.42,1289201,0.0,1.0
2022-02-07,19.7,20.97,19.25,20.2,4143236,19.7,20.97,19.25,20.2,4143236,0.0,1.0
2022-02-08,20.39,20.45,19.4173,19.51,1098627,20.39,20.45,19.4173,19.51,1098627,0.0,1.0
2022-02-09,21.15,21.5,20.68,20.68,2069937,21.15,21.5,20.68,20.68,2069937,0.0,1.0
2022-02-10,20.74,22.22,20.62,20.68,1965756,20.74,22.22,20.62,20.68,1965756,0.0,1.0
2022-02-11,19.38,20.945,19.29,20.57,1257468,19.38,20.945,19.29,20.57,1257468,0.0,1.0
2022-02-14,18.83,19.75,18.815,19.25,1133049,18.83,19.75,18.815,19.25,1133049,0.0,1.0
2022-02-15,19.4,19.6,18.5927,19.18,1873976,19.4,19.6,18.5927,19.18,1873976,0.0,1.0
2022-02-16,19.0,19.36,18.4,19.17,1145715,19.0,19.36,18.4,19.17,1145715,0.0,1.0
2022-02-17,17.29,19.04,17.08,18.67,1510433,17.29,19.04,17.08,18.67,1510433,0.0,1.0
2022-02-18,16.58,17.485,16.34,17.45,1742270,16.58,17.485,16.34,17.45,1742270,0.0,1.0
2022-02-22,16.36,16.91,16.043,16.12,2532928,16.36,16.91,16.043,16.12,2532928,0.0,1.0
2022-02-23,16.41,16.92,16.17,16.46,3504230,16.41,16.92,16.17,16.46,3504230,0.0,1.0
2022-02-24,16.72,16.78,15.28,15.49,5885333,16.72,16.78,15.28,15.49,5885333,0.0,1.0
2022-02-25,16.49,16.86,16.01,16.77,2580901,16.49,16.86,16.01,16.77,2580901,0.0,1.0
2022-02-28,16.43,16.71,16.02,16.42,2987443,16.43,16.71,16.02,16.42,2987443,0.0,1.0
2022-03-01,14.53,16.45,14.35,16.2,4374196,14.53,16.45,14.35,16.2,4374196,0.0,1.0
2022-03-02,14.81,14.89,14.09,14.63,2611231,14.81,14.89,14.09,14.63,2611231,0.0,1.0
2022-03-03,13.98,14.98,13.83,14.94,4010049,13.98,14.98,13.83,14.94,4010049,0.0,1.0
2022-03-04,13.44,13.84,13.04,13.82,3400018,13.44,13.84,13.04,13.82,3400018,0.0,1.0
2022-03-07,13.56,14.23,13.24,13.64,4563940,13.56,14.23,13.24,13.64,4563940,0.0,1.0
2022-03-08,14.04,14.53,13.35,13.64,5317758,14.04,14.53,13.35,13.64,5317758,0.0,1.0
2022-03-09,17.29,18.85,15.9,15.93,9222124,17.29,18.85,15.9,15.93,9222124,0.0,1.0
2022-03-10,17.16,17.95,16.26,17.3,4146644,17.16,17.95,16.26,17.3,4146644,0.0,1.0
2022-03-11,16.54,17.585,16.36,17.19,2452362,16.54,17.585,16.36,17.19,2452362,0.0,1.0
2022-03-14,16.15,17.89,16.14,16.74,3146071,16.15,17.89,16.14,16.74,3146071,0.0,1.0
2022-03-15,16.45,16.6291,15.75,16.2,2267679,16.45,16.6291,15.75,16.2,2267679,0.0,1.0
2022-03-16,18.3,18.34,16.8,16.8,4020521,18.3,18.34,16.8,16.8,4020521,0.0,1.0
2022-03-17,18.9,19.67,17.96,18.05,3551352,18.9,19.67,17.96,18.05,3551352,0.0,1.0
2022-03-18,19.61,19.62,18.44,18.65,3841782,19.61,19.62,18.44,18.65,3841782,0.0,1.0
2022-03-21,19.6,20.7093,18.88,19.6,3042328,19.6,20.7093,18.88,19.6,3042328,0.0,1.0
2022-03-22,20.52,20.845,19.41,19.65,2067272,20.52,20.845,19.41,19.65,2067272,0.0,1.0
2022-03-23,20.67,21.6,20.0,20.29,2200501,20.67,21.6,20.0,20.29,2200501,0.0,1.0
2022-03-24,21.33,21.98,20.49,21.65,2456856,21.33,21.98,20.49,21.65,2456856,0.0,1.0
2022-03-25,20.85,21.73,20.4,21.4,1864171,20.85,21.73,20.4,21.4,1864171,0.0,1.0
2022-03-28,20.76,21.6699,20.08,20.94,1735743,20.76,21.6699,20.08,20.94,1735743,0.0,1.0
2022-03-29,22.09,22.31,20.69,21.21,2143450,22.09,22.31,20.69,21.21,2143450,0.0,1.0
2022-03-30,22.02,22.56,21.51,21.89,2935432,22.02,22.56,21.51,21.89,2935432,0.0,1.0
2022-03-31,21.52,22.21,21.2612,22.02,1516552,21.52,22.21,21.2612,22.02,1516552,0.0,1.0
2022-04-01,22.39,22.44,21.384,21.556,2042826,22.39,22.44,21.384,21.556,2042826,0.0,1.0
2022-04-04,23.19,23.29,22.4,22.58,1539555,23.19,23.29,22.4,22.58,1539555,0.0,1.0
2022-04-05,22.52,23.27,22.42,23.25,1926089,22.52,23.27,22.42,23.25,1926089,0.0,1.0
2022-04-06,22.57,22.61,21.31,22.19,2192880,22.57,22.61,21.31,22.19,2192880,0.0,1.0
2022-04-07,22.31,23.93,21.785,22.88,2592079,22.31,23.93,21.785,22.88,2592079,0.0,1.0
2022-04-08,21.47,22.08,21.3,21.96,1133540,21.47,22.08,21.3,21.96,1133540,0.0,1.0
2022-04-11,21.21,21.65,20.8,21.11,1196451,21.21,21.65,20.8,21.11,1196451,0.0,1.0
2022-04-12,20.29,21.93,20.17,21.52,1582730,20.29,21.93,20.17,21.52,1582730,0.0,1.0
2022-04-13,20.21,20.84,20.1201,20.18,1487775,20.21,20.84,20.1201,20.18,1487775,0.0,1.0
2022-04-14,19.45,20.2784,19.18,20.16,2068808,19.45,20.2784,19.18,20.16,2068808,0.0,1.0
2022-04-18,18.37,19.4481,18.1,19.42,1892457,18.37,19.4481,18.1,19.42,1892457,0.0,1.0
2022-04-19,18.53,19.07,17.83,18.43,2323334,18.53,19.07,17.83,18.43,2323334,0.0,1.0
2022-04-20,17.69,18.65,17.61,18.58,1600680,17.69,18.65,17.61,18.58,1600680,0.0,1.0
2022-04-21,16.77,17.9,16.39,17.88,2797436,16.77,17.9,16.39,17.88,2797436,0.0,1.0
2022-04-22,15.85,17.035,15.47,16.71,3525578,15.85,17.035,15.47,16.71,3525578,0.0,1.0
2022-04-25,16.24,16.64,15.75,15.81,3329355,16.24,16.64,15.75,15.81,3329355,0.0,1.0
2022-04-26,16.14,16.91,15.935,16.77,3052561,16.14,16.91,15.935,16.77,3052561,0.0,1.0
2022-04-27,15.79,16.38,15.42,16.01,1722875,15.79,16.38,15.42,16.01,1722875,0.0,1.0
2022-04-28,16.25,16.355,15.38,16.1,1480386,16.25,16.355,15.38,16.1,1480386,0.0,1.0
2022-04-29,15.66,16.58,15.65,16.1,1438994,15.66,16.58,15.65,16.1,1438994,0.0,1.0
2022-05-02,16.14,16.16,15.5,15.58,1262681,16.14,16.16,15.5,15.58,1262681,0.0,1.0
2022-05-03,16.0,16.29,15.54,16.16,1682326,16.0,16.29,15.54,16.16,1682326,0.0,1.0
2022-05-04,16.49,16.55,15.16,16.11,2151260,16.49,16.55,15.16,16.11,2151260,0.0,1.0
2022-05-05,15.15,16.3,14.7511,16.3,2171449,15.15,16.3,14.7511,16.3,2171449,0.0,1.0
2022-05-06,14.13,15.0,13.88,15.0,2496916,14.13,15.0,13.88,15.0,2496916,0.0,1.0
2022-05-09,12.99,13.97,12.555,13.8,3757731,12.99,13.97,12.555,13.8,3757731,0.0,1.0
2022-05-10,13.34,13.79,12.55,13.27,3776253,13.34,13.79,12.55,13.27,3776253,0.0,1.0
2022-05-11,12.33,13.55,12.215,13.1,3300496,12.33,13.55,12.215,13.1,3300496,0.0,1.0
2022-05-12,12.85,13.21,11.67,12.0,7085890,12.85,13.21,11.67,12.0,7085890,0.0,1.0
2022-05-13,9.64,10.35,9.23,9.445,22422420,9.64,10.35,9.23,9.445,22422420,0.0,1.0
2022-05-16,9.67,9.86,9.25,9.475,8235182,9.67,9.86,9.25,9.475,8235182,0.0,1.0
2022-05-17,10.18,10.38,9.77,9.84,6437428,10.18,10.38,9.77,9.84,6437428,0.0,1.0
2022-05-18,9.31,10.03,9.19,10.0,4293669,9.31,10.03,9.19,10.0,4293669,0.0,1.0
2022-05-19,9.02,9.35,9.01,9.24,5755342,9.02,9.35,9.01,9.24,5755342,0.0,1.0
2022-05-20,8.9,9.2,8.635,9.2,5281497,8.9,9.2,8.635,9.2,5281497,0.0,1.0
2022-05-23,8.68,9.05,8.42,9.0,4393635,8.68,9.05,8.42,9.0,4393635,0.0,1.0
2022-05-24,8.47,8.68,8.14,8.52,6323044,8.47,8.68,8.14,8.52,6323044,0.0,1.0
2022-05-25,8.76,8.76,8.27,8.39,3974945,8.76,8.76,8.27,8.39,3974945,0.0,1.0
2022-05-26,8.85,9.255,8.8,8.8,5129717,8.85,9.255,8.8,8.8,5129717,0.0,1.0
2022-05-27,9.26,9.3,8.96,8.98,3678353,9.26,9.3,8.96,8.98,3678353,0.0,1.0
2022-05-31,8.9,9.46,8.7,9.22,3836395,8.9,9.46,8.7,9.22,3836395,0.0,1.0
2022-06-01,8.59,9.17,8.465,9.02,3024194,8.59,9.17,8.465,9.02,3024194,0.0,1.0
2022-06-02,9.16,9.27,8.55,8.55,3447945,9.16,9.27,8.55,8.55,3447945,0.0,1.0
2022-06-03,8.56,8.99,8.49,8.94,2582540,8.56,8.99,8.49,8.94,2582540,0.0,1.0
2022-06-06,8.46,8.98,8.25,8.76,3110237,8.46,8.98,8.25,8.76,3110237,0.0,1.0
2022-06-07,8.42,8.43,7.965,8.25,2988099,8.42,8.43,7.965,8.25,2988099,0.0,1.0
2022-06-08,8.52,8.73,8.3,8.39,2898439,8.52,8.73,8.3,8.39,2898439,0.0,1.0
2022-06-09,8.14,8.63,8.13,8.44,3126753,8.14,8.63,8.13,8.44,3126753,0.0,1.0
2022-06-10,7.76,8.1,7.595,7.94,3515192,7.76,8.1,7.595,7.94,3515192,0.0,1.0
2022-06-13,7.12,7.535,7.08,7.41,3407665,7.12,7.535,7.08,7.41,3407665,0.0,1.0
2022-06-14,7.21,7.2677,6.9338,7.1,2970168,7.21,7.2677,6.9338,7.1,2970168,0.0,1.0
2022-06-15,7.78,8.0075,7.38,7.41,2980287,7.78,8.0075,7.38,7.41,2980287,0.0,1.0
2022-06-16,7.19,7.58,6.97,7.45,4327796,7.19,7.58,6.97,7.45,4327796,0.0,1.0
2022-06-17,7.39,7.685,7.221,7.25,5779838,7.39,7.685,7.221,7.25,5779838,0.0,1.0
2022-06-21,7.43,7.85,7.43,7.55,3835530,7.43,7.85,7.43,7.55,3835530,0.0,1.0
2022-06-22,7.34,7.69,7.27,7.29,2827634,7.34,7.69,7.27,7.29,2827634,0.0,1.0
2022-06-23,7.88,7.9,7.29,7.42,3065241,7.88,7.9,7.29,7.42,3065241,0.0,1.0
2022-06-24,8.45,8.6,7.975,7.99,17426404,8.45,8.6,7.975,7.99,17426404,0.0,1.0
2022-06-27,8.2,8.52,8.14,8.41,3236700,8.2,8.52,8.14,8.41,3236700,0.0,1.0
2022-06-28,8.09,8.6,7.96,8.34,2437773,8.09,8.6,7.96,8.34,2437773,0.0,1.0
2022-06-29,8.29,8.58,7.98,8.07,3996889,8.29,8.58,7.98,8.07,3996889,0.0,1.0
2022-06-30,9.11,9.44,8.42,8.58,7423674,9.11,9.44,8.42,8.58,7423674,0.0,1.0
2022-07-01,9.38,9.64,8.88,9.01,4186841,9.38,9.64,8.88,9.01,4186841,0.0,1.0
2022-07-05,9.43,9.565,9.04,9.13,3362694,9.43,9.565,9.04,9.13,3362694,0.0,1.0
2022-07-06,9.58,9.74,9.33,9.4,3019647,9.58,9.74,9.33,9.4,3019647,0.0,1.0
2022-07-07,9.93,10.0,9.58,9.65,2604960,9.93,10.0,9.58,9.65,2604960,0.0,1.0
2022-07-08,9.93,10.185,9.63,9.85,1745013,9.93,10.185,9.63,9.85,1745013,0.0,1.0
2022-07-11,9.48,9.97,9.41,9.8,1313701,9.48,9.97,9.41,9.8,1313701,0.0,1.0
2022-07-12,9.73,9.855,9.3701,9.51,1748222,9.73,9.855,9.3701,9.51,1748222,0.0,1.0
2022-07-13,9.69,9.84,9.32,9.5,1796159,9.69,9.84,9.32,9.5,1796159,0.0,1.0
2022-07-14,9.57,9.64,9.3201,9.57,1668968,9.57,9.64,9.3201,9.57,1668968,0.0,1.0
2022-07-15,10.0,10.0,9.61,9.8,2732002,10.0,10.0,9.61,9.8,2732002,0.0,1.0
2022-07-18,10.02,10.46,9.93,10.15,4329709,10.02,10.46,9.93,10.15,4329709,0.0,1.0
2022-07-19,10.63,10.68,9.975,10.25,1920666,10.63,10.68,9.975,10.25,1920666,0.0,1.0
2022-07-20,10.63,10.93,10.47,10.68,3233913,10.63,10.93,10.47,10.68,3233913,0.0,1.0
2022-07-21,10.43,10.45,9.58,9.81,4912487,10.43,10.45,9.58,9.81,4912487,0.0,1.0
2022-07-22,10.09,10.7637,9.96,10.58,2609763,10.09,10.7637,9.96,10.58,2609763,0.0,1.0
2022-07-25,9.78,10.08,9.685,10.08,1919858,9.78,10.08,9.685,10.08,1919858,0.0,1.0
2022-07-26,9.23,9.4836,9.075,9.47,3047774,9.23,9.4836,9.075,9.47,3047774,0.0,1.0
2022-07-27,9.76,9.81,9.23,9.5,2609993,9.76,9.81,9.23,9.5,2609993,0.0,1.0
2022-07-28,10.24,10.24,9.565,9.81,2377469,10.24,10.24,9.565,9.81,2377469,0.0,1.0
2022-07-29,10.57,10.82,10.1,10.21,2544484,10.57,10.82,10.1,10.21,2544484,0.0,1.0
2022-08-01,10.68,10.73,10.21,10.38,1701430,10.68,10.73,10.21,10.38,1701430,0.0,1.0
2022-08-02,10.96,11.02,10.4401,10.68,2555206,10.96,11.02,10.4401,10.68,2555206,0.0,1.0
2022-08-03,11.41,11.5,10.9,10.96,2593837,11.41,11.5,10.9,10.96,2593837,0.0,1.0
2022-08-04,11.04,11.54,10.88,11.53,4845076,11.04,11.54,10.88,11.53,4845076,0.0,1.0
2022-08-05,11.8,12.02,11.1175,11.65,5482308,11.8,12.02,11.1175,11.65,5482308,0.0,1.0
2022-08-08,12.88,13.75,11.87,11.87,4714147,12.88,13.75,11.87,11.87,4714147,0.0,1.0
2022-08-09,11.79,12.7782,11.79,12.59,2822738,11.79,12.7782,11.79,12.59,2822738,0.0,1.0
2022-08-10,12.64,12.64,11.96,12.16,2366989,12.64,12.64,11.96,12.16,2366989,0.0,1.0
2022-08-11,12.25,13.34,12.22,12.87,3724011,12.25,13.34,12.22,12.87,3724011,0.0,1.0
2022-08-12,12.75,12.915,12.07,12.29,2055163,12.75,12.915,12.07,12.29,2055163,0.0,1.0
2022-08-15,12.85,13.03,12.52,12.56,1833143,12.85,13.03,12.52,12.56,1833143,0.0,1.0
2022-08-16,13.23,13.5989,12.835,13.16,2075192,13.23,13.5989,12.835,13.16,2075192,0.0,1.0
2022-08-17,12.6,12.965,12.505,12.95,2992296,12.6,12.965,12.505,12.95,2992296,0.0,1.0
2022-08-18,11.76,12.73,11.71,12.59,2484453,11.76,12.73,11.71,12.59,2484453,0.0,1.0
2022-08-19,10.8,11.7695,10.69,11.64,3401455,10.8,11.7695,10.69,11.64,3401455,0.0,1.0
2022-08-22,10.16,10.64,9.96,10.5,3156541,10.16,10.64,9.96,10.5,3156541,0.0,1.0
2022-08-23,10.1,10.5,10.06,10.21,2587999,10.1,10.5,10.06,10.21,2587999,0.0,1.0
2022-08-24,10.1,10.3,9.95,10.07,2779750,10.1,10.3,9.95,10.07,2779750,0.0,1.0
2022-08-25,11.91,11.94,10.45,10.77,17658241,11.91,11.94,10.45,10.77,17658241,0.0,1.0
2022-08-26,11.65,12.05,11.42,11.87,6540829,11.65,12.05,11.42,11.87,6540829,0.0,1.0
2022-08-29,11.98,12.25,11.45,11.47,6033624,11.98,12.25,11.45,11.47,6033624,0.0,1.0
2022-08-30,11.52,12.12,11.34,11.99,4034130,11.52,12.12,11.34,11.99,4034130,0.0,1.0
2022-08-31,11.56,11.8597,11.11,11.75,3417007,11.56,11.8597,11.11,11.75,3417007,0.0,1.0
2022-09-01,11.58,11.59,10.98,11.45,3280592,11.58,11.59,10.98,11.45,3280592,0.0,1.0
2022-09-02,11.48,12.36,11.42,11.86,4876701,11.48,12.36,11.42,11.86,4876701,0.0,1.0
2022-09-06,11.04,11.82,10.97,11.63,6063982,11.04,11.82,10.97,11.63,6063982,0.0,1.0
2022-09-07,11.22,11.41,10.3,10.53,7938672,11.22,11.41,10.3,10.53,7938672,0.0,1.0
2022-09-08,11.43,11.69,10.32,11.03,4236591,11.43,11.69,10.32,11.03,4236591,0.0,1.0
2022-09-09,12.02,12.04,11.56,11.63,4661638,12.02,12.04,11.56,11.63,4661638,0.0,1.0
2022-09-12,12.54,12.87,12.11,12.145,5392598,12.54,12.87,12.11,12.145,5392598,0.0,1.0
2022-09-13,11.32,12.08,11.27,11.73,4208042,11.32,12.08,11.27,11.73,4208042,0.0,1.0
2022-09-14,10.71,11.27,10.57,11.26,5363192,10.71,11.27,10.57,11.26,5363192,0.0,1.0
2022-09-15,10.35,10.94,10.19,10.72,5169961,10.35,10.94,10.19,10.72,5169961,0.0,1.0
2022-09-16,9.8,10.25,9.77,10.1,10292095,9.8,10.25,9.77,10.1,10292095,0.0,1.0
2022-09-19,9.81,9.95,9.2513,9.69,5924343,9.81,9.95,9.2513,9.69,5924343,0.0,1.0
2022-09-20,9.24,9.77,9.215,9.61,3079296,9.24,9.77,9.215,9.61,3079296,0.0,1.0
2022-09-21,9.26,9.6637,9.12,9.29,2851397,9.26,9.6637,9.12,9.29,2851397,0.0,1.0
2022-09-22,8.91,9.18,8.585,9.16,4574863,8.91,9.18,8.585,9.16,4574863,0.0,1.0
2022-09-23,9.02,9.03,8.54,8.59,3828783,9.02,9.03,8.54,8.59,3828783,0.0,1.0
2022-09-26,8.95,9.37,8.795,9.02,2986627,8.95,9.37,8.795,9.02,2986627,0.0,1.0
2022-09-27,9.09,9.31,8.9701,9.22,2272428,9.09,9.31,8.9701,9.22,2272428,0.0,1.0
2022-09-28,9.42,9.455,9.085,9.17,3154767,9.42,9.455,9.085,9.17,3154767,0.0,1.0
2022-09-29,8.87,9.48,8.775,9.24,3379612,8.87,9.48,8.775,9.24,3379612,0.0,1.0
2022-09-30,8.25,8.94,8.23,8.89,3336473,8.25,8.94,8.23,8.89,3336473,0.0,1.0
2022-10-03,8.74,8.93,8.4,8.44,4540860,8.74,8.93,8.4,8.44,4540860,0.0,1.0
2022-10-04,9.53,9.72,8.94,8.97,4087733,9.53,9.72,8.94,8.97,4087733,0.0,1.0
2022-10-05,9.09,9.345,8.91,9.2,2763972,9.09,9.345,8.91,9.2,2763972,0.0,1.0
2022-10-06,8.85,9.205,8.775,8.97,2345654,8.85,9.205,8.775,8.97,2345654,0.0,1.0
2022-10-07,8.56,8.75,8.45,8.65,2262540,8.56,8.75,8.45,8.65,2262540,0.0,1.0
2022-10-10,8.43,8.7,8.23,8.65,1665231,8.43,8.7,8.23,8.65,1665231,0.0,1.0
2022-10-11,8.52,8.805,7.95,8.39,1771703,8.52,8.805,7.95,8.39,1771703,0.0,1.0
2022-10-12,8.34,8.61,8.325,8.58,3516274,8.34,8.61,8.325,8.58,3516274,0.0,1.0
2022-10-13,8.18,8.44,7.8,8.06,2370565,8.18,8.44,7.8,8.06,2370565,0.0,1.0
2022-10-14,7.61,8.07,7.2,7.72,5821617,7.61,8.07,7.2,7.72,5821617,0.0,1.0
2022-10-17,7.53,8.1,7.475,7.86,3603477,7.53,8.1,7.475,7.86,3603477,0.0,1.0
2022-10-18,7.85,8.14,7.74,7.85,3989408,7.85,8.14,7.74,7.85,3989408,0.0,1.0
2022-10-19,7.04,7.75,6.94,7.63,3823656,7.04,7.75,6.94,7.63,3823656,0.0,1.0
2022-10-20,6.99,7.445,6.83,7.03,4355864,6.99,7.445,6.83,7.03,4355864,0.0,1.0
2022-10-21,6.93,7.06,6.64,6.94,5310679,6.93,7.06,6.64,6.94,5310679,0.0,1.0
2022-10-24,6.75,7.01,6.34,7.01,5744734,6.75,7.01,6.34,7.01,5744734,0.0,1.0
2022-10-25,7.06,7.19,6.8201,6.83,6854645,7.06,7.19,6.8201,6.83,6854645,0.0,1.0
2022-10-26,7.03,7.55,6.9,6.97,4343577,7.03,7.55,6.9,6.97,4343577,0.0,1.0
2022-10-27,7.31,7.345,6.94,7.06,3207464,7.31,7.345,6.94,7.06,3207464,0.0,1.0
2022-10-28,7.36,7.49,7.12,7.27,3499768,7.36,7.49,7.12,7.27,3499768,0.0,1.0
2022-10-31,7.38,7.41,7.15,7.19,2886361,7.38,7.41,7.15,7.19,2886361,0.0,1.0
2022-11-01,7.13,7.67,7.13,7.64,2162805,7.13,7.67,7.13,7.64,2162805,0.0,1.0
2022-11-02,6.62,7.15,6.61,7.11,2964152,6.62,7.15,6.61,7.11,2964152,0.0,1.0
2022-11-03,6.6,6.64,6.3,6.5,5281676,6.6,6.64,6.3,6.5,5281676,0.0,1.0
2022-11-04,6.81,6.925,6.4637,6.82,3947978,6.81,6.925,6.4637,6.82,3947978,0.0,1.0
2022-11-07,6.61,6.96,6.44,6.9,3235265,6.61,6.96,6.44,6.9,3235265,0.0,1.0
2022-11-08,6.1,6.63,6.04,6.57,6199864,6.1,6.63,6.04,6.57,6199864,0.0,1.0
2022-11-09,5.98,6.165,5.77,6.1,10686205,5.98,6.165,5.77,6.1,10686205,0.0,1.0
2022-11-10,6.57,6.83,6.255,6.59,10829342,6.57,6.83,6.255,6.59,10829342,0.0,1.0
2022-11-11,6.91,7.02,5.55,5.6,13831651,6.91,7.02,5.55,5.6,13831651,0.0,1.0
2022-11-14,6.38,6.88,6.37,6.75,5424985,6.38,6.88,6.37,6.75,5424985,0.0,1.0
2022-11-15,6.62,7.08,6.49,6.66,4498505,6.62,7.08,6.49,6.66,4498505,0.0,1.0
2022-11-16,6.09,6.58,6.08,6.49,2945350,6.09,6.58,6.08,6.49,2945350,0.0,1.0
2022-11-17,6.17,6.27,5.92,6.0,4229935,6.17,6.27,5.92,6.0,4229935,0.0,1.0
2022-11-18,5.94,6.37,5.68,6.37,3584351,5.94,6.37,5.68,6.37,3584351,0.0,1.0
2022-11-21,5.83,5.88,5.6,5.87,3362339,5.83,5.88,5.6,5.87,3362339,0.0,1.0
2022-11-22,6.22,6.225,5.68,5.72,2907342,6.22,6.225,5.68,5.72,2907342,0.0,1.0
2022-11-23,6.24,6.4,6.12,6.22,2139902,6.24,6.4,6.12,6.22,2139902,0.0,1.0
2022-11-25,6.24,6.265,6.12,6.2,668787,6.24,6.265,6.12,6.2,668787,0.0,1.0
2022-11-28,6.45,6.71,6.09,6.13,5487843,6.45,6.71,6.09,6.13,5487843,0.0,1.0
2022-11-29,7.06,7.19,6.34,6.46,7371466,7.06,7.19,6.34,6.46,7371466,0.0,1.0
2022-11-30,7.83,7.83,7.0,7.05,6392460,7.83,7.83,7.0,7.05,6392460,0.0,1.0
2022-12-01,7.87,8.05,7.505,7.78,6577970,7.87,8.05,7.505,7.78,6577970,0.0,1.0
2022-12-02,8.53,8.795,7.52,7.71,5626809,8.53,8.795,7.52,7.71,5626809,0.0,1.0
2022-12-05,8.18,8.5799,8.095,8.43,4609971,8.18,8.5799,8.095,8.43,4609971,0.0,1.0
2022-12-06,7.6,8.1,7.4,8.09,5180677,7.6,8.1,7.4,8.09,5180677,0.0,1.0
2022-12-07,7.79,8.04,7.4801,7.56,2714272,7.79,8.04,7.4801,7.56,2714272,0.0,1.0
2022-12-08,7.56,7.99,7.24,7.86,5200862,7.56,7.99,7.24,7.86,5200862,0.0,1.0
2022-12-09,7.4,7.85,7.4,7.57,3226440,7.4,7.85,7.4,7.57,3226440,0.0,1.0
2022-12-12,7.3,7.49,7.1001,7.35,2516363,7.3,7.49,7.1001,7.35,2516363,0.0,1.0
2022-12-13,7.03,7.82,6.78,7.76,4439255,7.03,7.82,6.78,7.76,4439255,0.0,1.0
2022-12-14,7.37,7.47,7.04,7.04,3984484,7.37,7.47,7.04,7.04,3984484,0.0,1.0
2022-12-15,6.78,7.205,6.54,7.2,4802710,6.78,7.205,6.54,7.2,4802710,0.0,1.0
2022-12-16,7.08,7.08,6.64,6.64,5043313,7.08,7.08,6.64,6.64,5043313,0.0,1.0
2022-12-19,6.93,7.12,6.665,6.98,2979400,6.93,7.12,6.665,6.98,2979400,0.0,1.0
2022-12-20,6.69,7.14,6.68,6.83,3478199,6.69,7.14,6.68,6.83,3478199,0.0,1.0
2022-12-21,7.05,7.095,6.77,6.84,3392312,7.05,7.095,6.77,6.84,3392312,0.0,1.0
2022-12-22,6.79,6.96,6.6,6.96,2326769,6.79,6.96,6.6,6.96,2326769,0.0,1.0
2022-12-23,6.72,6.82,6.58,6.75,1992737,6.72,6.82,6.58,6.75,1992737,0.0,1.0
2022-12-27,6.69,6.8,6.41,6.69,3539610,6.69,6.8,6.41,6.69,3539610,0.0,1.0
2022-12-28,6.73,6.79,6.48,6.68,4517973,6.73,6.79,6.48,6.68,4517973,0.0,1.0
2022-12-29,6.81,6.9,6.64,6.86,3486799,6.81,6.9,6.64,6.86,3486799,0.0,1.0
2022-12-30,6.73,6.815,6.58,6.7,2344741,6.73,6.815,6.58,6.7,2344741,0.0,1.0
2023-01-03,7.25,7.4,6.88,6.88,3624947,7.25,7.4,6.88,6.88,3624947,0.0,1.0
2023-01-04,8.01,8.31,7.34,7.39,5530230,8.01,8.31,7.34,7.39,5530230,0.0,1.0
2023-01-05,7.55,7.88,7.42,7.81,3670244,7.55,7.88,7.42,7.81,3670244,0.0,1.0
2023-01-06,7.71,7.775,7.32,7.65,2583894,7.71,7.775,7.32,7.65,2583894,0.0,1.0
2023-01-09,7.57,7.895,7.55,7.82,1661618,7.57,7.895,7.55,7.82,1661618,0.0,1.0
2023-01-10,7.78,7.81,7.501,7.54,2818905,7.78,7.81,7.501,7.54,2818905,0.0,1.0
2023-01-11,7.83,7.995,7.79,7.9,1682613,7.83,7.995,7.79,7.9,1682613,0.0,1.0
2023-01-12,8.02,8.075,7.55,7.87,2260467,8.02,8.075,7.55,7.87,2260467,0.0,1.0
2023-01-13,8.13,8.15,7.8515,7.9,1488602,8.13,8.15,7.8515,7.9,1488602,0.0,1.0
2023-01-17,8.22,8.28,8.06,8.1,1393377,8.22,8.28,8.06,8.1,1393377,0.0,1.0
2023-01-18,8.15,8.58,8.09,8.32,2209399,8.15,8.58,8.09,8.32,2209399,0.0,1.0
2023-01-19,7.83,8.05,7.82,8.01,3427096,7.83,8.05,7.82,8.01,3427096,0.0,1.0
2023-01-20,8.39,8.41,7.77,7.94,2357106,8.39,8.41,7.77,7.94,2357106,0.0,1.0
2023-01-23,8.37,8.54,8.205,8.46,2030307,8.37,8.54,8.205,8.46,2030307,0.0,1.0
2023-01-24,8.0,8.37,7.96,8.36,1652690,8.0,8.37,7.96,8.36,1652690,0.0,1.0
2023-01-25,7.9,8.015,7.645,7.86,2214888,7.9,8.015,7.645,7.86,2214888,0.0,1.0
2023-01-26,8.19,8.2,7.71,8.02,2079417,8.19,8.2,7.71,8.02,2079417,0.0,1.0
2023-01-27,8.66,8.775,8.05,8.16,4718937,8.66,8.775,8.05,8.16,4718937,0.0,1.0
2023-01-30,8.43,8.69,8.215,8.6,2431235,8.43,8.69,8.215,8.6,2431235,0.0,1.0
2023-01-31,8.95,9.75,8.79,9.0,7578965,8.95,9.75,8.79,9.0,7578965,0.0,1.0
2023-02-01,9.53,9.765,8.91,8.92,4258363,9.53,9.765,8.91,8.92,4258363,0.0,1.0
2023-02-02,9.73,10.2,9.44,9.78,7466271,9.73,10.2,9.44,9.78,7466271,0.0,1.0
2023-02-03,9.47,9.8,8.99,9.37,4662270,9.47,9.8,8.99,9.37,4662270,0.0,1.0
2023-02-06,9.23,9.38,9.05,9.3,2553873,9.23,9.38,9.05,9.3,2553873,0.0,1.0
2023-02-07,9.45,9.595,9.215,9.43,8298681,9.45,9.595,9.215,9.43,8298681,0.0,1.0
2023-02-08,9.25,9.44,9.14,9.38,2399954,9.25,9.44,9.14,9.38,2399954,0.0,1.0
2023-02-09,8.99,9.5,8.93,9.39,2423688,8.99,9.5,8.93,9.39,2423688,0.0,1.0
2023-02-10,8.76,8.98,8.65,8.9,2193364,8.76,8.98,8.65,8.9,2193364,0.0,1.0
2023-02-13,9.21,9.295,8.71,8.79,2961976,9.21,9.295,8.71,8.79,2961976,0.0,1.0
2023-02-14,9.39,9.425,8.84,9.08,3051922,9.39,9.425,8.84,9.08,3051922,0.0,1.0
2023-02-15,9.79,9.81,9.27,9.37,2738130,9.79,9.81,9.27,9.37,2738130,0.0,1.0
2023-02-16,9.27,9.625,9.105,9.49,2169711,9.27,9.625,9.105,9.49,2169711,0.0,1.0
2023-02-17,9.36,9.41,9.11,9.26,2602679,9.36,9.41,9.11,9.26,2602679,0.0,1.0
2023-02-21,8.89,9.32,8.74,9.14,3774919,8.89,9.32,8.74,9.14,3774919,0.0,1.0
2023-02-22,9.05,9.25,8.895,9.15,2812813,9.05,9.25,8.895,9.15,2812813,0.0,1.0
2023-02-23,8.86,9.19,8.7625,9.17,2582508,8.86,9.19,8.7625,9.17,2582508,0.0,1.0
2023-02-24,8.95,8.98,8.3725,8.61,3185483,8.95,8.98,8.3725,8.61,3185483,0.0,1.0
2023-02-27,9.02,9.3889,8.965,9.06,3680763,9.02,9.3889,8.965,9.06,3680763,0.0,1.0
2023-02-28,9.21,9.29,8.7508,8.94,5732565,9.21,9.29,8.7508,8.94,5732565,0.0,1.0
2023-03-01,6.76,7.9,6.7,7.18,18093331,6.76,7.9,6.7,7.18,18093331,0.0,1.0
2023-03-02,6.98,7.06,6.535,6.66,5608888,6.98,7.06,6.535,6.66,5608888,0.0,1.0
2023-03-03,6.7,7.04,6.63,7.0,5722053,6.7,7.04,6.63,7.0,5722053,0.0,1.0
2023-03-06,6.31,6.79,6.26,6.74,6945859,6.31,6.79,6.26,6.74,6945859,0.0,1.0
2023-03-07,6.27,6.4699,6.1339,6.31,5529725,6.27,6.4699,6.1339,6.31,5529725,0.0,1.0
2023-03-08,6.0,6.29,5.95,6.22,4047836,6.0,6.29,5.95,6.22,4047836,0.0,1.0
2023-03-09,6.39,6.6,6.27,6.47,7427604,6.39,6.6,6.27,6.47,7427604,0.0,1.0
2023-03-10,5.9,6.27,5.9,6.26,5501246,5.9,6.27,5.9,6.26,5501246,0.0,1.0
2023-03-13,6.11,6.12,5.665,5.8,4917461,6.11,6.12,5.665,5.8,4917461,0.0,1.0
2023-03-14,6.07,6.4,5.94,6.28,4288295,6.07,6.4,5.94,6.28,4288295,0.0,1.0
2023-03-15,5.92,6.02,5.785,5.91,3049309,5.92,6.02,5.785,5.91,3049309,0.0,1.0
2023-03-16,5.91,5.98,5.75,5.86,2327120,5.91,5.98,5.75,5.86,2327120,0.0,1.0
2023-03-17,5.67,5.9,5.62,5.9,3686255,5.67,5.9,5.62,5.9,3686255,0.0,1.0
2023-03-20,5.84,5.88,5.59,5.67,2754474,5.84,5.88,5.59,5.67,2754474,0.0,1.0
2023-03-21,6.18,6.24,5.9,5.93,3089714,6.18,6.24,5.9,5.93,3089714,0.0,1.0
2023-03-22,6.01,6.315,6.0,6.19,4739704,6.01,6.315,6.0,6.19,4739704,0.0,1.0
2023-03-23,5.92,6.1799,5.82,6.08,1978861,5.92,6.1799,5.82,6.08,1978861,0.0,1.0
2023-03-24,6.02,6.04,5.83,5.89,1515380,6.02,6.04,5.83,5.89,1515380,0.0,1.0
2023-03-27,6.02,6.09,5.94,6.09,1818594,6.02,6.09,5.94,6.09,1818594,0.0,1.0
2023-03-28,5.83,6.18,5.77,6.04,2133823,5.83,6.18,5.77,6.04,2133823,0.0,1.0
2023-03-29,6.05,6.06,5.82,5.91,2250822,6.05,6.06,5.82,5.91,2250822,0.0,1.0
2023-03-30,6.06,6.185,6.055,6.17,2018468,6.06,6.185,6.055,6.17,2018468,0.0,1.0
2023-03-31,6.19,6.235,6.03,6.15,1983717,6.19,6.235,6.03,6.15,1983717,0.0,1.0
2023-04-03,6.5,6.57,6.07,6.2,3929587,6.5,6.57,6.07,6.2,3929587,0.0,1.0
2023-04-04,6.48,6.597,6.38,6.5,3194576,6.48,6.597,6.38,6.5,3194576,0.0,1.0
2023-04-05,6.2,6.425,6.0,6.4,2643399,6.2,6.425,6.0,6.4,2643399,0.0,1.0
2023-04-06,6.58,6.62,6.09,6.27,2534344,6.58,6.62,6.09,6.27,2534344,0.0,1.0
2023-04-10,6.66,6.69,6.38,6.55,2613912,6.66,6.69,6.38,6.55,2613912,0.0,1.0
2023-04-11,6.71,6.88,6.64,6.7,2934145,6.71,6.88,6.64,6.7,2934145,0.0,1.0
2023-04-12,6.49,6.91,6.405,6.84,1766744,6.49,6.91,6.405,6.84,1766744,0.0,1.0
2023-04-13,6.56,6.665,6.495,6.54,1596610,6.56,6.665,6.495,6.54,1596610,0.0,1.0
2023-04-14,6.36,6.5525,6.22,6.5,1661582,6.36,6.5525,6.22,6.5,1661582,0.0,1.0
2023-04-17,6.54,6.59,6.32,6.34,1449938,6.54,6.59,6.32,6.34,1449938,0.0,1.0
2023-04-18,6.52,6.625,6.285,6.55,2895726,6.52,6.625,6.285,6.55,2895726,0.0,1.0
2023-04-19,6.59,6.665,6.32,6.49,3670809,6.59,6.665,6.32,6.49,3670809,0.0,1.0
2023-04-20,6.51,6.68,6.48,6.52,1742216,6.51,6.68,6.48,6.52,1742216,0.0,1.0
2023-04-21,6.65,6.65,6.3709,6.54,1826527,6.65,6.65,6.3709,6.54,1826527,0.0,1.0
2023-04-24,6.55,6.75,6.41,6.74,1489175,6.55,6.75,6.41,6.74,1489175,0.0,1.0
2023-04-25,6.39,6.528,6.3,6.46,1530138,6.39,6.528,6.3,6.46,1530138,0.0,1.0
2023-04-26,6.56,6.63,6.32,6.44,1661576,6.56,6.63,6.32,6.44,1661576,0.0,1.0
2023-04-27,6.87,6.87,6.53,6.62,2444372,6.87,6.87,6.53,6.62,2444372,0.0,1.0
2023-04-28,7.2,7.38,6.79,6.82,4047074,7.2,7.38,6.79,6.82,4047074,0.0,1.0
2023-05-01,7.25,7.33,7.045,7.2,2139104,7.25,7.33,7.045,7.2,2139104,0.0,1.0
2023-05-02,6.8,6.87,6.3601,6.4,2959913,6.8,6.87,6.3601,6.4,2959913,0.0,1.0
2023-05-03,7.18,7.37,6.75,6.88,3523130,7.18,7.37,6.75,6.88,3523130,0.0,1.0
2023-05-04,6.93,7.335,6.88,7.11,3558080,6.93,7.335,6.88,7.11,3558080,0.0,1.0
2023-05-05,7.7,8.16,7.08,7.2,6569841,7.7,8.16,7.08,7.2,6569841,0.0,1.0
2023-05-08,8.0,8.07,7.57,7.66,3981917,8.0,8.07,7.57,7.66,3981917,0.0,1.0
2023-05-09,7.91,7.98,7.7407,7.84,2613400,7.91,7.98,7.7407,7.84,2613400,0.0,1.0
2023-05-10,8.25,8.295,7.95,8.1,4464278,8.25,8.295,7.95,8.1,4464278,0.0,1.0
2023-05-11,8.03,8.35,8.01,8.21,1378566,8.03,8.35,8.01,8.21,1378566,0.0,1.0
2023-05-12,7.82,8.05,7.73,8.03,1590715,7.82,8.05,7.73,8.03,1590715,0.0,1.0
2023-05-15,8.45,8.48,7.76,7.96,2455283,8.45,8.48,7.76,7.96,2455283,0.0,1.0
2023-05-16,8.16,8.38,8.075,8.38,1535772,8.16,8.38,8.075,8.38,1535772,0.0,1.0
2023-05-17,8.41,8.46,8.14,8.25,2312714,8.41,8.46,8.14,8.25,2312714,0.0,1.0
2023-05-18,8.3,8.5173,8.1,8.4,4834332,8.3,8.5173,8.1,8.4,4834332,0.0,1.0
2023-05-19,8.08,8.34,7.82,8.29,3770289,8.08,8.34,7.82,8.29,3770289,0.0,1.0
2023-05-22,8.21,8.36,8.04,8.17,2748295,8.21,8.36,8.04,8.17,2748295,0.0,1.0
2023-05-23,8.29,8.47,8.1,8.14,3251399,8.29,8.47,8.1,8.14,3251399,0.0,1.0
2023-05-24,8.24,8.335,8.08,8.24,2892240,8.24,8.335,8.08,8.24,2892240,0.0,1.0
2023-05-25,8.13,8.31,8.04,8.3,1293883,8.13,8.31,8.04,8.3,1293883,0.0,1.0
2023-05-26,8.39,8.6299,8.17,8.17,3216018,8.39,8.6299,8.17,8.17,3216018,0.0,1.0
2023-05-30,8.66,8.67,8.39,8.41,3456491,8.66,8.67,8.39,8.41,3456491,0.0,1.0
2023-05-31,8.24,8.66,8.21,8.61,3373841,8.24,8.66,8.21,8.61,3373841,0.0,1.0
2023-06-01,8.19,8.29,8.06,8.25,1650074,8.19,8.29,8.06,8.25,1650074,0.0,1.0
2023-06-02,8.48,8.52,8.21,8.29,2169042,8.48,8.52,8.21,8.29,2169042,0.0,1.0
2023-06-05,8.47,8.49,8.255,8.31,1581443,8.47,8.49,8.255,8.31,1581443,0.0,1.0
2023-06-06,8.46,8.665,8.355,8.39,3450214,8.46,8.665,8.355,8.39,3450214,0.0,1.0
2023-06-07,8.23,8.8406,8.12,8.53,3476819,8.23,8.8406,8.12,8.53,3476819,0.0,1.0
2023-06-08,8.38,8.53,8.24,8.42,3140242,8.38,8.53,8.24,8.42,3140242,0.0,1.0
2023-06-09,7.97,8.445,7.945,8.39,1724653,7.97,8.445,7.945,8.39,1724653,0.0,1.0
2023-06-12,8.2,8.36,7.77,8.045,5550858,8.2,8.36,7.77,8.045,5550858,0.0,1.0
2023-06-13,8.65,8.7,8.15,8.31,4148608,8.65,8.7,8.15,8.31,4148608,0.0,1.0
2023-06-14,8.42,8.74,8.32,8.7,2131958,8.42,8.74,8.32,8.7,2131958,0.0,1.0
2023-06-15,8.53,8.545,8.23,8.34,1814262,8.53,8.545,8.23,8.34,1814262,0.0,1.0
2023-06-16,8.26,8.63,8.15,8.63,5527960,8.26,8.63,8.15,8.63,5527960,0.0,1.0
2023-06-20,7.89,8.25,7.76,8.22,3292705,7.89,8.25,7.76,8.22,3292705,0.0,1.0
2023-06-21,7.58,7.8199,7.44,7.81,5408161,7.58,7.8199,7.44,7.81,5408161,0.0,1.0
2023-06-22,7.54,7.58,7.32,7.52,2108038,7.54,7.58,7.32,7.52,2108038,0.0,1.0
2023-06-23,7.79,7.85,7.33,7.34,2835201,7.79,7.85,7.33,7.34,2835201,0.0,1.0
2023-06-26,7.99,8.14,7.722,7.73,2106549,7.99,8.14,7.722,7.73,2106549,0.0,1.0
2023-06-27,7.83,8.14,7.815,7.95,2295762,7.83,8.14,7.815,7.95,2295762,0.0,1.0
2023-06-28,7.92,8.055,7.76,7.8,1997590,7.92,8.055,7.76,7.8,1997590,0.0,1.0
2023-06-29,8.01,8.08,7.86,7.92,1525469,8.01,8.08,7.86,7.92,1525469,0.0,1.0
2023-06-30,8.27,8.3575,7.825,8.15,4427549,8.27,8.3575,7.825,8.15,4427549,0.0,1.0
2023-07-03,8.05,8.3719,7.99,8.32,1067669,8.05,8.3719,7.99,8.32,1067669,0.0,1.0
2023-07-05,7.64,8.02,7.63,7.98,2555862,7.64,8.02,7.63,7.98,2555862,0.0,1.0
2023-07-06,7.6,7.605,7.35,7.5,1631986,7.6,7.605,7.35,7.5,1631986,0.0,1.0
2023-07-07,7.51,7.66,7.485,7.55,1629716,7.51,7.66,7.485,7.55,1629716,0.0,1.0
2023-07-10,7.67,7.78,7.46,7.46,1992510,7.67,7.78,7.46,7.46,1992510,0.0,1.0
2023-07-11,7.98,8.02,7.545,7.71,2025572,7.98,8.02,7.545,7.71,2025572,0.0,1.0
2023-07-12,7.83,8.19,7.81,8.19,2243664,7.83,8.19,7.81,8.19,2243664,0.0,1.0
2023-07-13,8.08,8.1,7.77,7.86,3432434,8.08,8.1,7.77,7.86,3432434,0.0,1.0
2023-07-14,7.78,8.22,7.66,8.08,3173606,7.78,8.22,7.66,8.08,3173606,0.0,1.0
2023-07-17,7.52,7.705,7.44,7.51,2298689,7.52,7.705,7.44,7.51,2298689,0.0,1.0
2023-07-18,7.57,7.755,7.4,7.5,2515334,7.57,7.755,7.4,7.5,2515334,0.0,1.0
2023-07-19,7.81,7.8704,7.52,7.66,3708059,7.81,7.8704,7.52,7.66,3708059,0.0,1.0
2023-07-20,7.41,7.79,7.3,7.79,2682673,7.41,7.79,7.3,7.79,2682673,0.0,1.0
2023-07-21,7.42,7.6531,7.32,7.48,1939634,7.42,7.6531,7.32,7.48,1939634,0.0,1.0
2023-07-24,7.39,7.55,7.27,7.42,1739262,7.39,7.55,7.27,7.42,1739262,0.0,1.0
2023-07-25,7.18,7.43,7.15,7.42,2238587,7.18,7.43,7.15,7.42,2238587,0.0,1.0
2023-07-26,7.33,7.37,7.17,7.17,2708740,7.33,7.37,7.17,7.17,2708740,0.0,1.0
2023-07-27,7.15,7.56,7.14,7.39,3444568,7.15,7.56,7.14,7.39,3444568,0.0,1.0
2023-07-28,7.18,7.42,7.17,7.25,2176860,7.18,7.42,7.17,7.25,2176860,0.0,1.0
2023-07-31,7.36,7.425,7.18,7.26,2966775,7.36,7.425,7.18,7.26,2966775,0.0,1.0
2023-08-01,7.18,7.31,6.94,7.31,3120844,7.18,7.31,6.94,7.31,3120844,0.0,1.0
2023-08-02,6.99,7.04,6.785,7.03,2704385,6.99,7.04,6.785,7.03,2704385,0.0,1.0
2023-08-03,7.02,7.06,6.835,6.95,3921796,7.02,7.06,6.835,6.95,3921796,0.0,1.0
2023-08-04,7.08,7.76,6.86,7.73,7712458,7.08,7.76,6.86,7.73,7712458,0.0,1.0
2023-08-07,7.01,7.28,6.935,7.05,3228011,7.01,7.28,6.935,7.05,3228011,0.0,1.0
2023-08-08,6.79,6.97,6.68,6.91,3773424,6.79,6.97,6.68,6.91,3773424,0.0,1.0
2023-08-09,6.76,6.9562,6.7,6.85,3287414,6.76,6.9562,6.7,6.85,3287414,0.0,1.0
2023-08-10,6.74,6.97,6.705,6.79,3243533,6.74,6.97,6.705,6.79,3243533,0.0,1.0
2023-08-11,6.78,6.8193,6.63,6.67,2871179,6.78,6.8193,6.63,6.67,2871179,0.0,1.0
2023-08-14,7.1,7.15,6.71,6.72,6358210,7.1,7.15,6.71,6.72,6358210,0.0,1.0
2023-08-15,7.07,7.16,6.99,7.06,2446848,7.07,7.16,6.99,7.06,2446848,0.0,1.0
2023-08-16,6.92,7.11,6.91,7.03,2799849,6.92,7.11,6.91,7.03,2799849,0.0,1.0
2023-08-17,6.62,6.94,6.59,6.94,2332042,6.62,6.94,6.59,6.94,2332042,0.0,1.0
2023-08-18,6.61,6.65,6.49,6.55,1879789,6.61,6.65,6.49,6.55,1879789,0.0,1.0
2023-08-21,6.5,6.66,6.38,6.61,2431463,6.5,6.66,6.38,6.61,2431463,0.0,1.0
2023-08-22,6.33,6.52,6.28,6.5,2194214,6.33,6.52,6.28,6.5,2194214,0.0,1.0
2023-08-23,6.4,6.46,6.28,6.29,2014490,6.4,6.46,6.28,6.29,2014490,0.0,1.0
2023-08-24,6.28,6.39,6.18,6.39,2666292,6.28,6.39,6.18,6.39,2666292,0.0,1.0
2023-08-25,6.37,6.4,6.175,6.31,2600385,6.37,6.4,6.175,6.31,2600385,0.0,1.0
2023-08-28,6.09,6.46,6.07,6.46,2585316,6.09,6.46,6.07,6.46,2585316,0.0,1.0
2023-08-29,6.22,6.26,6.005,6.07,2174322,6.22,6.26,6.005,6.07,2174322,0.0,1.0
2023-08-30,6.21,6.31,6.12,6.2,1783069,6.21,6.31,6.12,6.2,1783069,0.0,1.0
2023-08-31,6.18,6.3175,6.17,6.21,1840727,6.18,6.3175,6.17,6.21,1840727,0.0,1.0
2023-09-01,6.22,6.3175,6.18,6.24,1371650,6.22,6.3175,6.18,6.24,1371650,0.0,1.0
2023-09-05,6.14,6.31,6.07,6.15,1823373,6.14,6.31,6.07,6.15,1823373,0.0,1.0
2023-09-06,6.01,6.16,5.941,6.12,1872500,6.01,6.16,5.941,6.12,1872500,0.0,1.0
2023-09-07,5.74,5.95,5.73,5.94,2210572,5.74,5.95,5.73,5.94,2210572,0.0,1.0
2023-09-08,5.56,5.765,5.55,5.76,2162349,5.56,5.765,5.55,5.76,2162349,0.0,1.0
2023-09-11,5.58,5.68,5.51,5.6,1733720,5.58,5.68,5.51,5.6,1733720,0.0,1.0
2023-09-12,5.59,5.64,5.505,5.53,1570898,5.59,5.64,5.505,5.53,1570898,0.0,1.0
2023-09-13,5.49,5.59,5.46,5.59,1570300,5.49,5.59,5.46,5.59,1570300,0.0,1.0
2023-09-14,5.71,5.74,5.48,5.53,1906173,5.71,5.74,5.48,5.53,1906173,0.0,1.0
2023-09-15,5.67,5.76,5.63,5.69,3934883,5.67,5.76,5.63,5.69,3934883,0.0,1.0
2023-09-18,5.62,5.68,5.53,5.62,2646357,5.62,5.68,5.53,5.62,2646357,0.0,1.0
2023-09-19,5.8,5.91,5.54,5.61,2307147,5.8,5.91,5.54,5.61,2307147,0.0,1.0
2023-09-20,5.53,5.86,5.52,5.86,2231549,5.53,5.86,5.52,5.86,2231549,0.0,1.0
2023-09-21,5.34,5.49,5.31,5.47,3355295,5.34,5.49,5.31,5.47,3355295,0.0,1.0
2023-09-22,5.58,5.66,5.3601,5.4,2629681,5.58,5.66,5.3601,5.4,2629681,0.0,1.0
2023-09-25,5.72,5.77,5.405,5.5,2388227,5.72,5.77,5.405,5.5,2388227,0.0,1.0
2023-09-26,5.76,5.85,5.57,5.63,2508532,5.76,5.85,5.57,5.63,2508532,0.0,1.0
2023-09-27,5.77,5.97,5.65,5.83,2712813,5.77,5.97,5.65,5.83,2712813,0.0,1.0
2023-09-28,5.88,5.92,5.69,5.83,2514017,5.88,5.92,5.69,5.83,2514017,0.0,1.0
2023-09-29,5.9,6.1,5.87,5.92,1771463,5.9,6.1,5.87,5.92,1771463,0.0,1.0
2023-10-02,5.93,5.96,5.8,5.91,1885620,5.93,5.96,5.8,5.91,1885620,0.0,1.0
2023-10-03,5.97,6.0,5.85,5.85,1790470,5.97,6.0,5.85,5.85,1790470,0.0,1.0
2023-10-04,6.01,6.08,5.905,5.97,1671273,6.01,6.08,5.905,5.97,1671273,0.0,1.0
2023-10-05,6.08,6.09,5.86,6.02,1803484,6.08,6.09,5.86,6.02,1803484,0.0,1.0
2023-10-06,6.31,6.325,6.0,6.01,2551483,6.31,6.325,6.0,6.01,2551483,0.0,1.0
2023-10-09,6.3,6.365,6.16,6.21,2063881,6.3,6.365,6.16,6.21,2063881,0.0,1.0
2023-10-10,6.23,6.41,6.22,6.35,2725426,6.23,6.41,6.22,6.35,2725426,0.0,1.0
2023-10-11,6.3,6.41,6.17,6.26,1483390,6.3,6.41,6.17,6.26,1483390,0.0,1.0
2023-10-12,6.22,6.295,6.155,6.26,1841394,6.22,6.295,6.155,6.26,1841394,0.0,1.0
2023-10-13,6.24,6.265,6.14,6.25,1311837,6.24,6.265,6.14,6.25,1311837,0.0,1.0
2023-10-16,6.45,6.47,6.245,6.29,1249278,6.45,6.47,6.245,6.29,1249278,0.0,1.0
2023-10-17,6.5,6.575,6.4,6.4,1585181,6.5,6.575,6.4,6.4,1585181,0.0,1.0
2023-10-18,6.42,6.565,6.39,6.44,1688309,6.42,6.565,6.39,6.44,1688309,0.0,1.0
2023-10-19,6.23,6.455,6.2,6.455,1699098,6.23,6.455,6.2,6.455,1699098,0.0,1.0
2023-10-20,6.28,6.38,6.1157,6.24,1959891,6.28,6.38,6.1157,6.24,1959891,0.0,1.0
2023-10-23,6.1,6.21,6.062,6.16,2712543,6.1,6.21,6.062,6.16,2712543,0.0,1.0
2023-10-24,6.0,6.235,5.99,6.11,2528266,6.0,6.235,5.99,6.11,2528266,0.0,1.0
2023-10-25,5.71,5.99,5.69,5.91,2060214,5.71,5.99,5.69,5.91,2060214,0.0,1.0
2023-10-26,5.77,5.83,5.56,5.7,1499639,5.77,5.83,5.56,5.7,1499639,0.0,1.0
2023-10-27,5.7,5.85,5.625,5.79,2155288,5.7,5.85,5.625,5.79,2155288,0.0,1.0
2023-10-30,5.5,5.79,5.415,5.79,3627147,5.5,5.79,5.415,5.79,3627147,0.0,1.0
2023-10-31,5.51,5.64,5.41,5.5,3147543,5.51,5.64,5.41,5.5,3147543,0.0,1.0
2023-11-01,5.29,5.5494,5.155,5.54,2835014,5.29,5.5494,5.155,5.54,2835014,0.0,1.0
2023-11-02,5.62,5.65,5.37,5.4,3279462,5.62,5.65,5.37,5.4,3279462,0.0,1.0
2023-11-03,6.81,7.21,6.6,6.75,8142327,6.81,7.21,6.6,6.75,8142327,0.0,1.0
2023-11-06,6.67,7.0,6.49,6.85,2990786,6.67,7.0,6.49,6.85,2990786,0.0,1.0
2023-11-07,6.42,6.75,6.35,6.67,2338698,6.42,6.75,6.35,6.67,2338698,0.0,1.0
2023-11-08,6.47,6.49,6.18,6.38,2188265,6.47,6.49,6.18,6.38,2188265,0.0,1.0
2023-11-09,5.86,6.53,5.76,6.52,3952685,5.86,6.53,5.76,6.52,3952685,0.0,1.0
2023-11-10,6.15,6.61,6.05,6.58,6914934,6.15,6.61,6.05,6.58,6914934,0.0,1.0
2023-11-13,5.87,6.14,5.85,6.14,3752151,5.87,6.14,5.85,6.14,3752151,0.0,1.0
2023-11-14,5.99,6.28,5.83,6.12,4817905,5.99,6.28,5.83,6.12,4817905,0.0,1.0
2023-11-15,6.52,6.7,6.0502,6.07,4361272,6.52,6.7,6.0502,6.07,4361272,0.0,1.0
2023-11-16,6.3,6.505,6.24,6.42,2889506,6.3,6.505,6.24,6.42,2889506,0.0,1.0
2023-11-17,6.55,6.82,6.35,6.37,4452217,6.55,6.82,6.35,6.37,4452217,0.0,1.0
2023-11-20,6.85,6.94,6.5,6.5,2902220,6.85,6.94,6.5,6.5,2902220,0.0,1.0
2023-11-21,6.65,6.8593,6.64,6.79,1634675,6.65,6.8593,6.64,6.79,1634675,0.0,1.0
2023-11-22,6.85,6.945,6.74,6.74,1675009,6.85,6.945,6.74,6.74,1675009,0.0,1.0
2023-11-24,7.16,7.165,6.83,6.84,1657126,7.16,7.165,6.83,6.84,1657126,0.0,1.0
2023-11-27,7.26,7.3,7.01,7.11,2726816,7.26,7.3,7.01,7.11,2726816,0.0,1.0
2023-11-28,7.45,7.6,7.21,7.28,5012033,7.45,7.6,7.21,7.28,5012033,0.0,1.0
2023-11-29,7.45,7.65,7.3,7.51,4875143,7.45,7.65,7.3,7.51,4875143,0.0,1.0
2023-11-30,7.26,7.51,7.225,7.46,2610679,7.26,7.51,7.225,7.46,2610679,0.0,1.0
2023-12-01,7.5,7.51,7.155,7.27,3201504,7.5,7.51,7.155,7.27,3201504,0.0,1.0
2023-12-04,7.36,7.51,7.2,7.48,3445347,7.36,7.51,7.2,7.48,3445347,0.0,1.0
2023-12-05,6.94,7.3299,6.89,7.28,4194968,6.94,7.3299,6.89,7.28,4194968,0.0,1.0
2023-12-06,7.16,7.215,6.87,7.0,2917398,7.16,7.215,6.87,7.0,2917398,0.0,1.0
2023-12-07,7.01,7.17,6.93,7.12,2362866,7.01,7.17,6.93,7.12,2362866,0.0,1.0
2023-12-08,6.94,7.12,6.9,6.99,1589881,6.94,7.12,6.9,6.99,1589881,0.0,1.0
2023-12-11,7.0,7.13,6.935,6.94,2127969,7.0,7.13,6.935,6.94,2127969,0.0,1.0
2023-12-12,6.88,7.0,6.71,6.98,1878137,6.88,7.0,6.71,6.98,1878137,0.0,1.0
2023-12-13,7.06,7.09,6.7,6.87,2394840,7.06,7.09,6.7,6.87,2394840,0.0,1.0
2023-12-14,7.41,7.88,7.24,7.25,4489979,7.41,7.88,7.24,7.25,4489979,0.0,1.0
2023-12-15,7.14,7.475,7.12,7.47,2725017,7.14,7.475,7.12,7.47,2725017,0.0,1.0
2023-12-18,6.99,7.255,6.98,7.19,2212044,6.99,7.255,6.98,7.19,2212044,0.0,1.0
2023-12-19,7.51,7.59,7.04,7.04,3264958,7.51,7.59,7.04,7.04,3264958,0.0,1.0
2023-12-20,7.35,7.72,7.34,7.48,4100323,7.35,7.72,7.34,7.48,4100323,0.0,1.0
2023-12-21,7.82,7.835,7.45,7.45,2537344,7.82,7.835,7.45,7.45,2537344,0.0,1.0
2023-12-22,7.94,7.97,7.68,7.73,2536342,7.94,7.97,7.68,7.73,2536342,0.0,1.0
2023-12-26,7.65,7.98,7.61,7.98,1992575,7.65,7.98,7.61,7.98,1992575,0.0,1.0
2023-12-27,7.54,7.8,7.45,7.64,1933875,7.54,7.8,7.45,7.64,1933875,0.0,1.0
2023-12-28,7.37,7.46,7.29,7.46,1804864,7.37,7.46,7.29,7.46,1804864,0.0,1.0
2023-12-29,6.95,7.38,6.87,7.33,3102617,6.95,7.38,6.87,7.33,3102617,0.0,1.0
2024-01-02,6.69,6.88,6.55,6.88,4499946,6.69,6.88,6.55,6.88,4499946,0.0,1.0
2024-01-03,6.31,6.55,6.26,6.53,3986123,6.31,6.55,6.26,6.53,3986123,0.0,1.0
2024-01-04,6.15,6.365,6.14,6.28,3483515,6.15,6.365,6.14,6.28,3483515,0.0,1.0
2024-01-05,6.15,6.26,5.93,6.08,6640370,6.15,6.26,5.93,6.08,6640370,0.0,1.0
2024-01-08,6.21,6.43,6.14,6.21,4364002,6.21,6.43,6.14,6.21,4364002,0.0,1.0
2024-01-09,6.13,6.26,5.98,6.11,4043764,6.13,6.26,5.98,6.11,4043764,0.0,1.0
2024-01-10,6.16,6.3,6.03,6.11,3047914,6.16,6.3,6.03,6.11,3047914,0.0,1.0
2024-01-11,6.15,6.205,6.02,6.13,4901887,6.15,6.205,6.02,6.13,4901887,0.0,1.0
2024-01-12,6.1,6.29,6.07,6.22,3302585,6.1,6.29,6.07,6.22,3302585,0.0,1.0
2024-01-16,5.97,6.045,5.93,6.01,2911240,5.97,6.045,5.93,6.01,2911240,0.0,1.0
2024-01-17,5.89,5.92,5.75,5.86,4092242,5.89,5.92,5.75,5.86,4092242,0.0,1.0
2024-01-18,5.95,6.0425,5.61,5.95,6004375,5.95,6.0425,5.61,5.95,6004375,0.0,1.0
2024-01-19,5.92,5.97,5.74,5.97,3904903,5.92,5.97,5.74,5.97,3904903,0.0,1.0
2024-01-22,5.99,6.15,5.88,5.98,3736536,5.99,6.15,5.88,5.98,3736536,0.0,1.0
2024-01-23,5.84,6.13,5.77,6.11,3381366,5.84,6.13,5.77,6.11,3381366,0.0,1.0
2024-01-24,5.98,6.31,5.9,6.14,4755294,5.98,6.31,5.9,6.14,4755294,0.0,1.0
2024-01-25,5.94,6.08,5.895,6.05,2430369,5.94,6.08,5.895,6.05,2430369,0.0,1.0
2024-01-26,6.11,6.245,5.99,6.0,4018222,6.11,6.245,5.99,6.0,4018222,0.0,1.0
2024-01-29,6.19,6.24,6.04,6.1,3380683,6.19,6.24,6.04,6.1,3380683,0.0,1.0
2024-01-30,5.94,6.08,5.91,6.06,3418321,5.94,6.08,5.91,6.06,3418321,0.0,1.0
2024-01-31,5.76,6.06,5.75,5.89,3718793,5.76,6.06,5.75,5.89,3718793,0.0,1.0
2024-02-01,5.89,5.92,5.68,5.82,3751228,5.89,5.92,5.68,5.82,3751228,0.0,1.0
2024-02-02,5.88,5.95,5.73,5.79,2188014,5.88,5.95,5.73,5.79,2188014,0.0,1.0
2024-02-05,5.85,5.935,5.72,5.81,2718667,5.85,5.935,5.72,5.81,2718667,0.0,1.0
2024-02-06,5.97,6.0,5.77,5.82,2016749,5.97,6.0,5.77,5.82,2016749,0.0,1.0
2024-02-07,5.88,5.9917,5.86,5.96,1985943,5.88,5.9917,5.86,5.96,1985943,0.0,1.0
2024-02-08,6.07,6.1,5.89,5.91,2993380,6.07,6.1,5.89,5.91,2993380,0.0,1.0
2024-02-09,6.13,6.19,6.02,6.07,1684412,6.13,6.19,6.02,6.07,1684412,0.0,1.0
2024-02-12,6.56,6.58,6.1,6.13,4676254,6.56,6.58,6.1,6.13,4676254,0.0,1.0
2024-02-13,6.06,6.31,6.0,6.23,3597099,6.06,6.31,6.0,6.23,3597099,0.0,1.0
2024-02-14,6.42,6.44,6.11,6.2,1925284,6.42,6.44,6.11,6.2,1925284,0.0,1.0
2024-02-15,6.47,6.55,6.37,6.52,1942107,6.47,6.55,6.37,6.52,1942107,0.0,1.0
2024-02-16,6.27,6.41,6.265,6.34,2021457,6.27,6.41,6.265,6.34,2021457,0.0,1.0
2024-02-20,6.26,6.27,6.15,6.15,2256250,6.26,6.27,6.15,6.15,2256250,0.0,1.0
2024-02-21,6.21,6.35,6.13,6.24,3411024,6.21,6.35,6.13,6.24,3411024,0.0,1.0
2024-02-22,6.02,6.4,5.99,6.23,2903699,6.02,6.4,5.99,6.23,2903699,0.0,1.0
2024-02-23,5.87,6.1,5.86,6.0,2454525,5.87,6.1,5.86,6.0,2454525,0.0,1.0
2024-02-26,5.62,5.94,5.62,5.85,4932990,5.62,5.94,5.62,5.85,4932990,0.0,1.0
2024-02-27,5.96,6.05,5.67,5.71,4038354,5.96,6.05,5.67,5.71,4038354,0.0,1.0
2024-02-28,6.03,6.12,5.82,5.86,6653445,6.03,6.12,5.82,5.86,6653445,0.0,1.0
2024-02-29,5.23,5.34,4.95,5.01,39695933,5.23,5.34,4.95,5.01,39695933,0.0,1.0
2024-03-01,5.19,5.31,5.09,5.23,7716300,5.19,5.31,5.09,5.23,7716300,0.0,1.0
2024-03-04,5.53,5.555,5.175,5.2,6002180,5.53,5.555,5.175,5.2,6002180,0.0,1.0
2024-03-05,5.48,5.7,5.36,5.43,4218599,5.48,5.7,5.36,5.43,4218599,0.0,1.0
2024-03-06,5.38,5.5699,5.34,5.55,3310758,5.38,5.5699,5.34,5.55,3310758,0.0,1.0
2024-03-07,5.36,5.49,5.32,5.4,2885617,5.36,5.49,5.32,5.4,2885617,0.0,1.0
2024-03-08,5.61,5.61,5.1,5.19,4321881,5.61,5.61,5.1,5.19,4321881,0.0,1.0
2024-03-11,5.52,5.76,5.52,5.58,4546514,5.52,5.76,5.52,5.58,4546514,0.0,1.0
2024-03-12,5.29,5.55,5.27,5.55,3267476,5.29,5.55,5.27,5.55,3267476,0.0,1.0
2024-03-13,5.21,5.38,5.195,5.26,3045281,5.21,5.38,5.195,5.26,3045281,0.0,1.0
2024-03-14,4.97,5.2264,4.905,5.21,3320637,4.97,5.2264,4.905,5.21,3320637,0.0,1.0
2024-03-15,5.03,5.04,4.91,4.93,5056586,5.03,5.04,4.91,4.93,5056586,0.0,1.0
2024-03-18,4.95,5.0,4.795,5.0,3807785,4.95,5.0,4.795,5.0,3807785,0.0,1.0
2024-03-19,4.89,4.98,4.85,4.91,2398088,4.89,4.98,4.85,4.91,2398088,0.0,1.0
2024-03-20,4.97,5.06,4.755,4.85,3373459,4.97,5.06,4.755,4.85,3373459,0.0,1.0
2024-03-21,4.98,5.04,4.925,4.96,2657936,4.98,5.04,4.925,4.96,2657936,0.0,1.0
2024-03-22,4.89,4.95,4.845,4.95,2020531,4.89,4.95,4.845,4.95,2020531,0.0,1.0
2024-03-25,4.75,5.0,4.74,4.93,2458136,4.75,5.0,4.74,4.93,2458136,0.0,1.0
2024-03-26,4.8,4.87,4.73,4.82,3057211,4.8,4.87,4.73,4.82,3057211,0.0,1.0
2024-03-27,4.97,5.01,4.815,4.83,3094869,4.97,5.01,4.815,4.83,3094869,0.0,1.0
2024-03-28,4.98,5.0894,4.9,4.98,2583690,4.98,5.0894,4.9,4.98,2583690,0.0,1.0
2024-04-01,4.85,4.97,4.815,4.97,4372535,4.85,4.97,4.815,4.97,4372535,0.0,1.0
2024-04-02,4.49,4.6594,4.435,4.51,4802101,4.49,4.6594,4.435,4.51,4802101,0.0,1.0
2024-04-03,4.47,4.52,4.37,4.45,2784335,4.47,4.52,4.37,4.45,2784335,0.0,1.0
2024-04-04,4.7,4.78,4.52,4.52,4572514,4.7,4.78,4.52,4.52,4572514,0.0,1.0
2024-04-05,4.96,5.03,4.62,4.64,3449120,4.96,5.03,4.62,4.64,3449120,0.0,1.0
2024-04-08,5.27,5.27,5.0,5.0,4082207,5.27,5.27,5.0,5.0,4082207,0.0,1.0
2024-04-09,5.37,5.46,5.26,5.27,2907390,5.37,5.46,5.26,5.27,2907390,0.0,1.0
2024-04-10,5.23,5.26,5.12,5.17,1817720,5.23,5.26,5.12,5.17,1817720,0.0,1.0
2024-04-11,5.13,5.405,5.08,5.27,2001089,5.13,5.405,5.08,5.27,2001089,0.0,1.0
2024-04-12,4.94,5.11,4.93,5.08,1799445,4.94,5.11,4.93,5.08,1799445,0.0,1.0
2024-04-15,4.73,4.995,4.72,4.96,2136993,4.73,4.995,4.72,4.96,2136993,0.0,1.0
2024-04-16,4.66,4.7275,4.6,4.68,1511938,4.66,4.7275,4.6,4.68,1511938,0.0,1.0
2024-04-17,4.71,4.74,4.64,4.7,1968353,4.71,4.74,4.64,4.7,1968353,0.0,1.0
2024-04-18,4.72,4.77,4.61,4.71,2328622,4.72,4.77,4.61,4.71,2328622,0.0,1.0
2024-04-19,4.79,4.84,4.68,4.68,2546973,4.79,4.84,4.68,4.68,2546973,0.0,1.0
2024-04-22,4.76,4.8197,4.68,4.8,2047859,4.76,4.8197,4.68,4.8,2047859,0.0,1.0
2024-04-23,4.79,4.85,4.72,4.72,1321463,4.79,4.85,4.72,4.72,1321463,0.0,1.0
2024-04-24,4.82,4.88,4.705,4.78,2379943,4.82,4.88,4.705,4.78,2379943,0.0,1.0
2024-04-25,4.81,4.87,4.66,4.77,2405603,4.81,4.87,4.66,4.77,2405603,0.0,1.0
2024-04-26,4.92,4.97,4.83,4.84,1804146,4.92,4.97,4.83,4.84,1804146,0.0,1.0
2024-04-29,5.03,5.09,4.93,4.98,2746399,5.03,5.09,4.93,4.98,2746399,0.0,1.0
2024-04-30,5.11,5.145,4.95,5.0,1987205,5.11,5.145,4.95,5.0,1987205,0.0,1.0
2024-05-01,5.07,5.18,4.92,5.1,1894010,5.07,5.18,4.92,5.1,1894010,0.0,1.0
2024-05-02,5.18,5.18,5.01,5.11,2457399,5.18,5.18,5.01,5.11,2457399,0.0,1.0
2024-05-03,5.04,5.33,4.99,5.29,3456757,5.04,5.33,4.99,5.29,3456757,0.0,1.0
2024-05-06,4.85,5.13,4.83,5.09,2981796,4.85,5.13,4.83,5.09,2981796,0.0,1.0
2024-05-07,5.0,5.06,4.825,4.87,3186040,5.0,5.06,4.825,4.87,3186040,0.0,1.0
2024-05-08,5.15,5.16,4.91,4.93,3654579,5.15,5.16,4.91,4.93,3654579,0.0,1.0
2024-05-09,5.62,5.63,5.08,5.1,7354496,5.62,5.63,5.08,5.1,7354496,0.0,1.0
2024-05-10,5.39,5.7897,5.27,5.39,8560075,5.39,5.7897,5.27,5.39,8560075,0.0,1.0
2024-05-13,5.77,6.02,5.44,5.49,5579057,5.77,6.02,5.44,5.49,5579057,0.0,1.0
2024-05-14,6.0,6.18,5.815,5.93,5352936,6.0,6.18,5.815,5.93,5352936,0.0,1.0
2024-05-15,5.93,6.12,5.92,6.07,4857937,5.93,6.12,5.92,6.07,4857937,0.0,1.0
2024-05-16,5.8,5.9325,5.58,5.9,4877480,5.8,5.9325,5.58,5.9,4877480,0.0,1.0
2024-05-17,5.76,5.86,5.71,5.8,3445191,5.76,5.86,5.71,5.8,3445191,0.0,1.0
2024-05-20,5.56,5.93,5.52,5.75,8149572,5.56,5.93,5.52,5.75,8149572,0.0,1.0
2024-05-21,5.62,5.7,5.52,5.55,2490973,5.62,5.7,5.52,5.55,2490973,0.0,1.0
2024-05-22,5.42,5.66,5.395,5.6,2353212,5.42,5.66,5.395,5.6,2353212,0.0,1.0
2024-05-23,5.15,5.4,5.1,5.4,2210877,5.15,5.4,5.1,5.4,2210877,0.0,1.0
2024-05-24,5.2,5.245,5.08,5.19,2146036,5.2,5.245,5.08,5.19,2146036,0.0,1.0
2024-05-28,5.3,5.45,5.24,5.24,2260706,5.3,5.45,5.24,5.24,2260706,0.0,1.0
2024-05-29,5.23,5.325,5.15,5.2,2322920,5.23,5.325,5.15,5.2,2322920,0.0,1.0
2024-05-30,5.18,5.33,5.18,5.28,2115471,5.18,5.33,5.18,5.28,2115471,0.0,1.0
2024-05-31,5.3,5.32,5.13,5.2,2194905,5.3,5.32,5.13,5.2,2194905,0.0,1.0
2024-06-03,5.19,5.42,5.08,5.32,2274584,5.19,5.42,5.08,5.32,2274584,0.0,1.0
2024-06-04,5.15,5.23,5.11,5.15,1511003,5.15,5.23,5.11,5.15,1511003,0.0,1.0
2024-06-05,5.33,5.38,5.14,5.2,1919481,5.33,5.38,5.14,5.2,1919481,0.0,1.0
2024-06-06,5.56,5.6,5.33,5.35,3507030,5.56,5.6,5.33,5.35,3507030,0.0,1.0
2024-06-07,5.47,5.52,5.385,5.45,2153692,5.47,5.52,5.385,5.45,2153692,0.0,1.0
2024-06-10,5.6,5.635,5.345,5.39,1960787,5.6,5.635,5.345,5.39,1960787,0.0,1.0
2024-06-11,5.54,5.61,5.43,5.56,1933483,5.54,5.61,5.43,5.56,1933483,0.0,1.0
2024-06-12,5.42,5.82,5.41,5.68,2392419,5.42,5.82,5.41,5.68,2392419,0.0,1.0
2024-06-13,5.04,5.47,4.98,5.42,3309213,5.04,5.47,4.98,5.42,3309213,0.0,1.0
2024-06-14,4.89,5.07,4.77,4.99,5246760,4.89,5.07,4.77,4.99,5246760,0.0,1.0
2024-06-17,4.97,5.05,4.83,4.83,2703547,4.97,5.05,4.83,4.83,2703547,0.0,1.0
2024-06-18,4.86,5.0791,4.825,4.92,2560787,4.86,5.0791,4.825,4.92,2560787,0.0,1.0
2024-06-20,4.53,4.93,4.47,4.84,4454595,4.53,4.93,4.47,4.84,4454595,0.0,1.0
2024-06-21,4.42,4.54,4.35,4.51,4482073,4.42,4.54,4.35,4.51,4482073,0.0,1.0
2024-06-24,4.4,4.455,4.34,4.45,2673287,4.4,4.455,4.34,4.45,2673287,0.0,1.0
2024-06-25,4.44,4.5,4.3,4.4,2677722,4.44,4.5,4.3,4.4,2677722,0.0,1.0
2024-06-26,4.82,4.83,4.41,4.41,5022185,4.82,4.83,4.41,4.41,5022185,0.0,1.0
2024-06-27,5.23,5.25,4.8,4.81,4403519,5.23,5.25,4.8,4.81,4403519,0.0,1.0
2024-06-28,5.33,5.41,5.09,5.22,9097909,5.33,5.41,5.09,5.22,9097909,0.0,1.0
2024-07-01,5.63,5.665,5.285,5.33,3217976,5.63,5.665,5.285,5.33,3217976,0.0,1.0
2024-07-02,5.53,5.8,5.52,5.64,3388512,5.53,5.8,5.52,5.64,3388512,0.0,1.0
2024-07-03,5.6,5.69,5.44,5.53,2291380,5.6,5.69,5.44,5.53,2291380,0.0,1.0
2024-07-05,5.44,5.72,5.33,5.6,3881826,5.44,5.72,5.33,5.6,3881826,0.0,1.0
2024-07-08,5.39,5.52,5.1725,5.48,4387933,5.39,5.52,5.1725,5.48,4387933,0.0,1.0
2024-07-09,5.23,5.39,5.19,5.37,3017083,5.23,5.39,5.19,5.37,3017083,0.0,1.0
2024-07-10,5.21,5.36,5.155,5.28,2647124,5.21,5.36,5.155,5.28,2647124,0.0,1.0
2024-07-11,5.54,5.56,5.33,5.39,3323927,5.54,5.56,5.33,5.39,3323927,0.0,1.0
2024-07-12,5.74,5.84,5.58,5.6,3544594,5.74,5.84,5.58,5.6,3544594,0.0,1.0
2024-07-15,5.66,5.82,5.55,5.82,4402832,5.66,5.82,5.55,5.82,4402832,0.0,1.0
2024-07-16,6.23,6.28,5.705,5.75,4731903,6.23,6.28,5.705,5.75,4731903,0.0,1.0
2024-07-17,6.13,6.24,6.07,6.17,3236178,6.13,6.24,6.07,6.17,3236178,0.0,1.0
2024-07-18,5.88,6.33,5.86,6.13,2553594,5.88,6.33,5.86,6.13,2553594,0.0,1.0
2024-07-19,5.94,6.01,5.835,5.88,2301113,5.94,6.01,5.835,5.88,2301113,0.0,1.0
2024-07-22,6.22,6.26,5.855,5.98,3126947,6.22,6.26,5.855,5.98,3126947,0.0,1.0
2024-07-23,6.71,6.81,6.13,6.13,4719410,6.71,6.81,6.13,6.13,4719410,0.0,1.0
2024-07-24,6.51,6.88,6.49,6.71,2865483,6.51,6.88,6.49,6.71,2865483,0.0,1.0
2024-07-25,6.78,6.9,6.47,6.5,2333944,6.78,6.9,6.47,6.5,2333944,0.0,1.0
2024-07-26,6.67,7.02,6.66,6.91,3706305,6.67,7.02,6.66,6.91,3706305,0.0,1.0
2024-07-29,6.65,6.815,6.51,6.66,4461205,6.65,6.815,6.51,6.66,4461205,0.0,1.0
2024-07-30,6.62,6.7,6.5,6.65,3023172,6.62,6.7,6.5,6.65,3023172,0.0,1.0
2024-07-31,6.5,6.755,6.49,6.62,3936361,6.5,6.755,6.49,6.62,3936361,0.0,1.0
2024-08-01,6.45,6.635,6.335,6.51,2616752,6.45,6.635,6.335,6.51,2616752,0.0,1.0
2024-08-02,6.01,6.25,5.93,6.16,3996656,6.01,6.25,5.93,6.16,3996656,0.0,1.0
2024-08-05,5.78,5.866,5.55,5.62,4489019,5.78,5.866,5.55,5.62,4489019,0.0,1.0
2024-08-06,5.67,5.8457,5.6,5.76,2878535,5.67,5.8457,5.6,5.76,2878535,0.0,1.0
2024-08-07,5.53,5.79,5.45,5.78,4242656,5.53,5.79,5.45,5.78,4242656,0.0,1.0
2024-08-08,5.72,5.84,5.55,5.57,7904201,5.72,5.84,5.55,5.57,7904201,0.0,1.0
2024-08-09,4.92,6.18,4.66,6.1,11132687,4.92,6.18,4.66,6.1,11132687,0.0,1.0
2024-08-12,4.84,5.03,4.74,4.96,6826277,4.84,5.03,4.74,4.96,6826277,0.0,1.0
2024-08-13,4.86,4.935,4.73,4.82,6331453,4.86,4.935,4.73,4.82,6331453,0.0,1.0
2024-08-14,4.98,5.07,4.75,4.87,5706506,4.98,5.07,4.75,4.87,5706506,0.0,1.0
2024-08-15,5.4,5.45,5.05,5.1,6025541,5.4,5.45,5.05,5.1,6025541,0.0,1.0
2024-08-16,5.55,5.56,5.32,5.39,3853515,5.55,5.56,5.32,5.39,3853515,0.0,1.0
2024-08-19,5.9,5.98,5.55,5.55,3394755,5.9,5.98,5.55,5.55,3394755,0.0,1.0
2024-08-20,5.61,6.01,5.5801,5.93,2573073,5.61,6.01,5.5801,5.93,2573073,0.0,1.0
2024-08-21,5.63,5.855,5.6,5.68,2582156,5.63,5.855,5.6,5.68,2582156,0.0,1.0
2024-08-22,5.6,5.68,5.48,5.66,1462333,5.6,5.68,5.48,5.66,1462333,0.0,1.0
2024-08-23,5.9,5.96,5.595,5.62,2541356,5.9,5.96,5.595,5.62,2541356,0.0,1.0
2024-08-26,5.65,5.99,5.57,5.94,2596445,5.65,5.99,5.57,5.94,2596445,0.0,1.0
2024-08-27,5.49,5.7,5.44,5.6,2034449,5.49,5.7,5.44,5.6,2034449,0.0,1.0
2024-08-28,5.77,5.8,5.47,5.47,3675574,5.77,5.8,5.47,5.47,3675574,0.0,1.0
2024-08-29,5.98,6.145,5.73,5.84,3468595,5.98,6.145,5.73,5.84,3468595,0.0,1.0
2024-08-30,6.17,6.17,5.925,6.02,2751201,6.17,6.17,5.925,6.02,2751201,0.0,1.0
2024-09-03,6.23,6.33,5.99,6.14,5234360,6.23,6.33,5.99,6.14,5234360,0.0,1.0
2024-09-04,6.08,6.39,6.02,6.23,3015943,6.08,6.39,6.02,6.23,3015943,0.0,1.0
2024-09-05,5.93,6.29,5.91,6.11,2423350,5.93,6.29,5.91,6.11,2423350,0.0,1.0
2024-09-06,5.77,6.03,5.75,5.91,3780734,5.77,6.03,5.75,5.91,3780734,0.0,1.0
2024-09-09,5.38,5.9098,5.33,5.78,4214222,5.38,5.9098,5.33,5.78,4214222,0.0,1.0
2024-09-10,5.21,5.386,5.15,5.34,5471592,5.21,5.386,5.15,5.34,5471592,0.0,1.0
2024-09-11,5.33,5.43,5.17,5.19,3165809,5.33,5.43,5.17,5.19,3165809,0.0,1.0
2024-09-12,5.19,5.4,5.17,5.35,2802213,5.19,5.4,5.17,5.35,2802213,0.0,1.0
2024-09-13,5.5,5.52,5.21,5.23,3401778,5.5,5.52,5.21,5.23,3401778,0.0,1.0
2024-09-16,5.41,5.53,5.335,5.49,2993575,5.41,5.53,5.335,5.49,2993575,0.0,1.0
2024-09-17,5.61,5.65,5.455,5.48,2319327,5.61,5.65,5.455,5.48,2319327,0.0,1.0
2024-09-18,5.57,5.81,5.485,5.59,4050840,5.57,5.81,5.485,5.59,4050840,0.0,1.0
2024-09-19,5.63,5.8,5.56,5.73,2601421,5.63,5.8,5.56,5.73,2601421,0.0,1.0
2024-09-20,5.65,5.735,5.595,5.63,3502000,5.65,5.735,5.595,5.63,3502000,0.0,1.0
2024-09-23,6.04,6.04,5.625,5.7,2841005,6.04,6.04,5.625,5.7,2841005,0.0,1.0
2024-09-24,6.46,6.5,6.08,6.08,3873782,6.46,6.5,6.08,6.08,3873782,0.0,1.0
2024-09-25,6.36,6.46,6.205,6.41,3052158,6.36,6.46,6.205,6.41,3052158,0.0,1.0
2024-09-26,6.77,6.78,6.42,6.54,3351019,6.77,6.78,6.42,6.54,3351019,0.0,1.0
2024-09-27,6.78,6.9,6.67,6.85,2258261,6.78,6.9,6.67,6.85,2258261,0.0,1.0
2024-09-30,6.84,7.055,6.745,6.78,2539718,6.84,7.055,6.745,6.78,2539718,0.0,1.0
2024-10-01,6.75,6.905,6.68,6.8,2473829,6.75,6.905,6.68,6.8,2473829,0.0,1.0
2024-10-02,6.75,6.9,6.53,6.7,2618839,6.75,6.9,6.53,6.7,2618839,0.0,1.0
2024-10-03,6.47,6.7,6.4,6.63,2560052,6.47,6.7,6.4,6.63,2560052,0.0,1.0
2024-10-04,6.7,6.78,6.49,6.5,2612304,6.7,6.78,6.49,6.5,2612304,0.0,1.0
2024-10-07,6.67,6.77,6.56,6.68,1738461,6.67,6.77,6.56,6.68,1738461,0.0,1.0
2024-10-08,6.45,6.745,6.34,6.61,2142783,6.45,6.745,6.34,6.61,2142783,0.0,1.0
2024-10-09,6.28,6.45,6.28,6.45,1404691,6.28,6.45,6.28,6.45,1404691,0.0,1.0
2024-10-10,6.06,6.2625,5.99,6.25,1540293,6.06,6.2625,5.99,6.25,1540293,0.0,1.0
2024-10-11,6.42,6.44,5.96,6.02,2349055,6.42,6.44,5.96,6.02,2349055,0.0,1.0
2024-10-14,6.66,6.66,6.28,6.43,1705658,6.66,6.66,6.28,6.43,1705658,0.0,1.0
2024-10-15,6.59,6.7353,6.49,6.6,1436131,6.59,6.7353,6.49,6.6,1436131,0.0,1.0
2024-10-16,6.65,6.765,6.58,6.73,1577930,6.65,6.765,6.58,6.73,1577930,0.0,1.0
2024-10-17,6.63,6.695,6.564,6.63,1600455,6.63,6.695,6.564,6.63,1600455,0.0,1.0
2024-10-18,6.54,6.725,6.52,6.69,3132493,6.54,6.725,6.52,6.69,3132493,0.0,1.0
2024-10-21,6.37,6.53,6.35,6.53,1724417,6.37,6.53,6.35,6.53,1724417,0.0,1.0
2024-10-22,6.18,6.37,6.113182,6.35,1377169,6.18,6.37,6.113182,6.35,1377169,0.0,1.0
2024-10-23,6.11,6.14,5.95,6.11,1203430,6.11,6.14,5.95,6.11,1203430,0.0,1.0
2024-10-24,6.22,6.27,6.08,6.11,1284793,6.22,6.27,6.08,6.11,1284793,0.0,1.0
2024-10-25,6.19,6.3095,6.04,6.27,1335915,6.19,6.3095,6.04,6.27,1335915,0.0,1.0
2024-10-28,6.35,6.66,6.2601,6.33,1501257,6.35,6.66,6.2601,6.33,1501257,0.0,1.0
2024-10-29,6.36,6.54,6.225,6.3,1369562,6.36,6.54,6.225,6.3,1369562,0.0,1.0
2024-10-30,6.41,6.57,6.29,6.31,1408777,6.41,6.57,6.29,6.31,1408777,0.0,1.0
2024-10-31,6.25,6.43,6.2,6.42,1152231,6.25,6.43,6.2,6.42,1152231,0.0,1.0
2024-11-01,6.25,6.395,6.2,6.33,1579942,6.25,6.395,6.2,6.33,1579942,0.0,1.0
2024-11-04,6.21,6.34,6.125,6.19,1480310,6.21,6.34,6.125,6.19,1480310,0.0,1.0
2024-11-05,6.32,6.34,6.02,6.16,3036872,6.32,6.34,6.02,6.16,3036872,0.0,1.0
2024-11-06,6.41,6.58,6.18,6.5,3857508,6.41,6.58,6.18,6.5,3857508,0.0,1.0
2024-11-07,6.67,6.72,6.46,6.46,4569770,6.67,6.72,6.46,6.46,4569770,0.0,1.0
2024-11-08,4.78,5.03,4.42,5.01,15999144,4.78,5.03,4.42,5.01,15999144,0.0,1.0
2024-11-11,4.75,5.01,4.67,4.81,5452164,4.75,5.01,4.67,4.81,5452164,0.0,1.0
2024-11-12,4.71,4.865,4.65,4.67,3822710,4.71,4.865,4.65,4.67,3822710,0.0,1.0
2024-11-13,5.06,5.1,4.75,4.76,5006543,5.06,5.1,4.75,4.76,5006543,0.0,1.0
2024-11-14,5.01,5.135,4.95,5.07,2854255,5.01,5.135,4.95,5.07,2854255,0.0,1.0
2024-11-15,4.92,5.08,4.91,5.07,2530841,4.92,5.08,4.91,5.07,2530841,0.0,1.0
2024-11-18,4.98,5.095,4.8912,4.92,3283805,4.98,5.095,4.8912,4.92,3283805,0.0,1.0
2024-11-19,4.95,5.04,4.875,4.9,3559650,4.95,5.04,4.875,4.9,3559650,0.0,1.0
2024-11-20,4.67,4.95,4.635,4.91,4767519,4.67,4.95,4.635,4.91,4767519,0.0,1.0
2024-11-21,4.71,4.825,4.61,4.65,3125211,4.71,4.825,4.61,4.65,3125211,0.0,1.0
2024-11-22,4.72,4.86,4.68,4.76,3191862,4.72,4.86,4.68,4.76,3191862,0.0,1.0
2024-11-25,4.98,5.07,4.78,4.78,3840568,4.98,5.07,4.78,4.78,3840568,0.0,1.0
2024-11-26,4.98,5.025,4.89,4.91,3237301,4.98,5.025,4.89,4.91,3237301,0.0,1.0
2024-11-27,5.14,5.18,4.955,5.06,2703080,5.14,5.18,4.955,5.06,2703080,0.0,1.0
2024-11-29,5.19,5.19,5.05,5.17,2496809,5.19,5.19,5.05,5.17,2496809,0.0,1.0
2024-12-02,5.41,5.49,5.1,5.17,2895640,5.41,5.49,5.1,5.17,2895640,0.0,1.0
2024-12-03,5.19,5.46,5.19,5.4,2188311,5.19,5.46,5.19,5.4,2188311,0.0,1.0
2024-12-04,5.2,5.3,5.12,5.21,1798936,5.2,5.3,5.12,5.21,1798936,0.0,1.0
2024-12-05,5.12,5.23,4.985,5.2,1780115,5.12,5.23,4.985,5.2,1780115,0.0,1.0
2024-12-06,5.09,5.34,5.08,5.2,1553586,5.09,5.34,5.08,5.2,1553586,0.0,1.0
2024-12-09,5.23,5.395,5.1,5.1,1819652,5.23,5.395,5.1,5.1,1819652,0.0,1.0
2024-12-10,5.13,5.26,5.03,5.12,1809005,5.13,5.26,5.03,5.12,1809005,0.0,1.0
2024-12-11,6.24,6.345,5.71,5.76,7056252,6.24,6.345,5.71,5.76,7056252,0.0,1.0
2024-12-12,6.0,6.2601,5.805,6.2,4111892,6.0,6.2601,5.805,6.2,4111892,0.0,1.0
2024-12-13,6.05,6.075,5.805,5.99,2221491,6.05,6.075,5.805,5.99,2221491,0.0,1.0
2024-12-16,6.02,6.23,5.94,6.06,2667691,6.02,6.23,5.94,6.06,2667691,0.0,1.0
2024-12-17,5.91,6.13,5.78,5.99,4515290,5.91,6.13,5.78,5.99,4515290,0.0,1.0
2024-12-18,5.67,5.97,5.52,5.92,4458427,5.67,5.97,5.52,5.92,4458427,0.0,1.0
2024-12-19,5.59,5.78,5.465,5.73,3124258,5.59,5.78,5.465,5.73,3124258,0.0,1.0
2024-12-20,5.75,5.82,5.5,5.52,3077213,5.75,5.82,5.5,5.52,3077213,0.0,1.0
2024-12-23,5.92,6.04,5.735,5.75,2143835,5.92,6.04,5.735,5.75,2143835,0.0,1.0
2024-12-24,5.62,5.91,5.565,5.91,1221725,5.62,5.91,5.565,5.91,1221725,0.0,1.0
2024-12-26,6.0,6.09,5.59,5.59,2307714,6.0,6.09,5.59,5.59,2307714,0.0,1.0
2024-12-27,6.01,6.085,5.925,6.0,2440955,6.01,6.085,5.925,6.0,2440955,0.0,1.0
2024-12-30,6.25,6.34,5.9,5.97,2278766,6.25,6.34,5.9,5.97,2278766,0.0,1.0
2024-12-31,6.19,6.32,6.19,6.29,1721412,6.19,6.32,6.19,6.29,1721412,0.0,1.0
2025-01-02,5.89,6.23,5.83,6.23,2248233,5.89,6.23,5.83,6.23,2248233,0.0,1.0
2025-01-03,5.91,6.05,5.815,5.95,1572918,5.91,6.05,5.815,5.95,1572918,0.0,1.0
2025-01-06,5.94,6.02,5.845,5.98,1702658,5.94,6.02,5.845,5.98,1702658,0.0,1.0
2025-01-07,5.94,6.1201,5.84,6.02,1802060,5.94,6.1201,5.84,6.02,1802060,0.0,1.0
2025-01-08,6.08,6.085,5.86,5.88,3025117,6.08,6.085,5.86,5.88,3025117,0.0,1.0
2025-01-10,5.98,6.065,5.725,5.95,3226012,5.98,6.065,5.725,5.95,3226012,0.0,1.0
2025-01-13,5.96,6.0,5.775,5.95,2557402,5.96,6.0,5.775,5.95,2557402,0.0,1.0
2025-01-14,5.78,6.07,5.76,6.0,1598401,5.78,6.07,5.76,6.0,1598401,0.0,1.0
2025-01-15,6.14,6.14,5.91,5.93,1609447,6.14,6.14,5.91,5.93,1609447,0.0,1.0
2025-01-16,6.12,6.17,5.94,6.15,1438472,6.12,6.17,5.94,6.15,1438472,0.0,1.0
2025-01-17,5.94,6.06,5.86,6.05,1776336,5.94,6.06,5.86,6.05,1776336,0.0,1.0
2025-01-21,6.01,6.23,5.96,6.03,1947611,6.01,6.23,5.96,6.03,1947611,0.0,1.0
2025-01-22,6.18,6.265,5.96,6.0,1392999,6.18,6.265,5.96,6.0,1392999,0.0,1.0
2025-01-23,6.02,6.1693,5.845,6.15,2650665,6.02,6.1693,5.845,6.15,2650665,0.0,1.0
2025-01-24,5.81,6.06,5.745,6.05,2287330,5.81,6.06,5.745,6.05,2287330,0.0,1.0
2025-01-27,5.72,5.905,5.64,5.78,2539958,5.72,5.905,5.64,5.78,2539958,0.0,1.0
2025-01-28,5.8,5.86,5.6909,5.75,1567990,5.8,5.86,5.6909,5.75,1567990,0.0,1.0
2025-01-29,5.67,5.805,5.6,5.79,1450382,5.67,5.805,5.6,5.79,1450382,0.0,1.0
2025-01-30,5.7,5.761,5.645,5.75,1077054,5.7,5.761,5.645,5.75,1077054,0.0,1.0
2025-01-31,5.69,5.89,5.64,5.69,1742813,5.69,5.89,5.64,5.69,1742813,0.0,1.0
2025-02-03,5.44,5.7,5.42,5.51,1596351,5.44,5.7,5.42,5.51,1596351,0.0,1.0
2025-02-04,5.52,5.62,5.455,5.46,1661132,5.52,5.62,5.455,5.46,1661132,0.0,1.0
2025-02-05,5.53,5.615,5.47,5.52,884421,5.53,5.615,5.47,5.52,884421,0.0,1.0
2025-02-06,5.45,5.65,5.38,5.61,1109861,5.45,5.65,5.38,5.61,1109861,0.0,1.0
2025-02-07,5.32,5.485,5.29,5.42,1230107,5.32,5.485,5.29,5.42,1230107,0.0,1.0
2025-02-10,5.22,5.37,5.2,5.34,873480,5.22,5.37,5.2,5.34,873480,0.0,1.0
2025-02-11,5.13,5.235,5.085,5.16,1165465,5.13,5.235,5.085,5.16,1165465,0.0,1.0
2025-02-12,5.2,5.225,5.03,5.04,1211525,5.2,5.225,5.03,5.04,1211525,0.0,1.0
2025-02-13,5.4,5.42,5.18,5.23,1698759,5.4,5.42,5.18,5.23,1698759,0.0,1.0
2025-02-14,5.5,5.565,5.41,5.41,1105715,5.5,5.565,5.41,5.41,1105715,0.0,1.0
2025-02-18,5.5,5.6,5.43,5.54,1699018,5.5,5.6,5.43,5.54,1699018,0.0,1.0
2025-02-19,5.4,5.42,5.16,5.4,1922868,5.4,5.42,5.16,5.4,1922868,0.0,1.0
2025-02-20,5.27,5.5,5.19,5.42,2237267,5.27,5.5,5.19,5.42,2237267,0.0,1.0
2025-02-21,5.47,5.515,5.2,5.39,2161938,5.47,5.515,5.2,5.39,2161938,0.0,1.0
2025-02-24,5.43,5.6,5.335,5.52,2204327,5.43,5.6,5.335,5.52,2204327,0.0,1.0
2025-02-25,5.51,5.535,5.23,5.49,2391422,5.51,5.535,5.23,5.49,2391422,0.0,1.0
2025-02-26,5.7,5.71,5.52,5.58,1714095,5.7,5.71,5.52,5.58,1714095,0.0,1.0
2025-02-27,5.58,5.62,5.39,5.61,3948544,5.58,5.62,5.39,5.61,3948544,0.0,1.0
2025-02-28,4.57,5.64,4.53,5.5,7877087,4.57,5.64,4.53,5.5,7877087,0.0,1.0
2025-03-03,4.61,4.77,4.555,4.66,3763144,4.61,4.77,4.555,4.66,3763144,0.0,1.0
2025-03-04,4.79,4.92,4.58,4.62,4253232,4.79,4.92,4.58,4.62,4253232,0.0,1.0
2025-03-05,4.84,4.9,4.66,4.77,2647445,4.84,4.9,4.66,4.77,2647445,0.0,1.0
2025-03-06,4.87,4.93,4.735,4.8,2291046,4.87,4.93,4.735,4.8,2291046,0.0,1.0
2025-03-07,4.81,4.92,4.65,4.85,2357424,4.81,4.92,4.65,4.85,2357424,0.0,1.0
2025-03-10,4.75,4.9,4.735,4.78,2274211,4.75,4.9,4.735,4.78,2274211,0.0,1.0
2025-03-11,4.7,4.82,4.56,4.82,2045231,4.7,4.82,4.56,4.82,2045231,0.0,1.0
2025-03-12,4.65,4.77,4.535,4.75,1598377,4.65,4.77,4.535,4.75,1598377,0.0,1.0
2025-03-13,4.57,4.74,4.56,4.63,1909623,4.57,4.74,4.56,4.63,1909623,0.0,1.0
2025-03-14,4.63,4.7,4.6,4.66,1583338,4.63,4.7,4.6,4.66,1583338,0.0,1.0
2025-03-17,4.51,4.74,4.49,4.66,1731716,4.51,4.74,4.49,4.66,1731716,0.0,1.0
2025-03-18,4.63,4.695,4.44,4.48,1858430,4.63,4.695,4.44,4.48,1858430,0.0,1.0
2025-03-19,4.52,4.665,4.47,4.61,1506076,4.52,4.665,4.47,4.61,1506076,0.0,1.0
2025-03-20,4.42,4.51,4.36,4.47,1603201,4.42,4.51,4.36,4.47,1603201,0.0,1.0
2025-03-21,4.33,4.37,4.18,4.37,4032202,4.33,4.37,4.18,4.37,4032202,0.0,1.0
2025-03-24,4.84,4.8599,4.37,4.4,3952435,4.84,4.8599,4.37,4.4,3952435,0.0,1.0
2025-03-25,4.68,4.755,4.625,4.71,2191553,4.68,4.755,4.625,4.71,2191553,0.0,1.0
2025-03-26,4.83,4.865,4.52,4.67,2738931,4.83,4.865,4.52,4.67,2738931,0.0,1.0
2025-03-27,4.86,5.0093,4.71,4.78,2048826,4.86,5.0093,4.71,4.78,2048826,0.0,1.0
2025-03-28,4.7,4.885,4.65,4.82,1717099,4.7,4.885,4.65,4.82,1717099,0.0,1.0
2025-03-31,4.59,4.68,4.53,4.64,1458847,4.59,4.68,4.53,4.64,1458847,0.0,1.0
2025-04-01,4.51,4.635,4.465,4.6,1821517,4.51,4.635,4.465,4.6,1821517,0.0,1.0
2025-04-02,4.65,4.73,4.43,4.43,2343023,4.65,4.73,4.43,4.43,2343023,0.0,1.0
2025-04-03,3.93,4.4473,3.835,4.42,4758042,3.93,4.4473,3.835,4.42,4758042,0.0,1.0
2025-04-04,3.97,4.12,3.66,3.66,2479829,3.97,4.12,3.66,3.66,2479829,0.0,1.0
2025-04-07,3.82,4.11,3.67,3.83,2026529,3.82,4.11,3.67,3.83,2026529,0.0,1.0
2025-04-08,3.62,4.03,3.565,3.91,1844247,3.62,4.03,3.565,3.91,1844247,0.0,1.0
2025-04-09,4.04,4.155,3.57,3.57,2896252,4.04,4.155,3.57,3.57,2896252,0.0,1.0
2025-04-10,3.98,3.98,3.815,3.92,1748119,3.98,3.98,3.815,3.92,1748119,0.0,1.0
2025-04-11,4.26,4.29,3.92,3.94,1829050,4.26,4.29,3.92,3.94,1829050,0.0,1.0
2025-04-14,4.26,4.34,4.155,4.34,1037102,4.26,4.34,4.155,4.34,1037102,0.0,1.0
2025-04-15,4.27,4.395,4.235,4.24,1041755,4.27,4.395,4.235,4.24,1041755,0.0,1.0
2025-04-16,4.08,4.31,4.005,4.27,850876,4.08,4.31,4.005,4.27,850876,0.0,1.0
2025-04-17,3.96,4.13,3.93,4.05,1038833,3.96,4.13,3.93,4.05,1038833,0.0,1.0
2025-04-21,3.81,3.97,3.8,3.93,1382691,3.81,3.97,3.8,3.93,1382691,0.0,1.0
2025-04-22,3.88,3.95,3.765,3.84,1274768,3.88,3.95,3.765,3.84,1274768,0.0,1.0
2025-04-23,4.01,4.26,3.98,4.02,1573769,4.01,4.26,3.98,4.02,1573769,0.0,1.0
2025-04-24,4.11,4.11,3.975,4.05,768230,4.11,4.11,3.975,4.05,768230,0.0,1.0
2025-04-25,4.04,4.07,3.87,4.03,1757952,4.04,4.07,3.87,4.03,1757952,0.0,1.0
2025-04-28,3.98,4.08,3.91,4.05,1035545,3.98,4.08,3.91,4.05,1035545,0.0,1.0
2025-04-29,3.99,4.01,3.93,3.93,860915,3.99,4.01,3.93,3.93,860915,0.0,1.0
2025-04-30,4.03,4.07,3.82,3.92,1596368,4.03,4.07,3.82,3.92,1596368,0.0,1.0
2025-05-01,4.03,4.115,3.9745,4.05,1034185,4.03,4.115,3.9745,4.05,1034185,0.0,1.0
2025-05-02,4.52,4.535,4.05,4.1,2213880,4.52,4.535,4.05,4.1,2213880,0.0,1.0
2025-05-05,4.51,4.575,4.45,4.48,1664764,4.51,4.575,4.45,4.48,1664764,0.0,1.0
2025-05-06,4.74,4.835,4.405,4.46,2444338,4.74,4.835,4.405,4.46,2444338,0.0,1.0
2025-05-07,4.89,4.92,4.69,4.73,2006792,4.89,4.92,4.69,4.73,2006792,0.0,1.0
2025-05-08,5.05,5.09,4.855,4.97,3368845,5.05,5.09,4.855,4.97,3368845,0.0,1.0
2025-05-09,4.92,5.13,4.6396,5.11,3363670,4.92,5.13,4.6396,5.11,3363670,0.0,1.0
2025-05-12,4.6,5.215,4.48,5.1,3519713,4.6,5.215,4.48,5.1,3519713,0.0,1.0
2025-05-13,4.6,4.84,4.55,4.655,3201300,4.6,4.84,4.55,4.655,3201300,0.0,1.0
2025-05-14,4.62,4.77,4.58,4.62,2982166,4.62,4.77,4.58,4.62,2982166,0.0,1.0
2025-05-15,4.64,4.72,4.5,4.62,2362565,4.64,4.72,4.5,4.62,2362565,0.0,1.0
2025-05-16,4.68,4.74,4.64,4.65,1345625,4.68,4.74,4.64,4.65,1345625,0.0,1.0
2025-05-19,4.56,4.585,4.49,4.57,1266864,4.56,4.585,4.49,4.57,1266864,0.0,1.0
2025-05-20,4.56,4.63,4.45,4.56,2299106,4.56,4.63,4.45,4.56,2299106,0.0,1.0
2025-05-21,4.45,4.655,4.43,4.49,1181831,4.45,4.655,4.43,4.49,1181831,0.0,1.0
2025-05-22,4.52,4.535,4.355,4.4,1154437,4.52,4.535,4.355,4.4,1154437,0.0,1.0
2025-05-23,4.4,4.465,4.36,4.4,1221009,4.4,4.465,4.36,4.4,1221009,0.0,1.0
2025-05-27,4.44,4.455,4.37,4.43,1717353,4.44,4.455,4.37,4.43,1717353,0.0,1.0
2025-05-28,4.32,4.43,4.3,4.42,1576882,4.32,4.43,4.3,4.42,1576882,0.0,1.0
2025-05-29,4.38,4.425,4.3,4.33,1550077,4.38,4.425,4.3,4.33,1550077,0.0,1.0
2025-05-30,4.35,4.45,4.3,4.35,1609253,4.35,4.45,4.3,4.35,1609253,0.0,1.0
2025-06-02,4.35,4.395,4.25,4.33,1385801,4.35,4.395,4.25,4.33,1385801,0.0,1.0
2025-06-03,4.61,4.62,4.27,4.33,1645820,4.61,4.62,4.27,4.33,1645820,0.0,1.0
2025-06-04,5.1,5.11,4.585,4.63,2585032,5.1,5.11,4.585,4.63,2585032,0.0,1.0
2025-06-05,5.09,5.16,5.02,5.12,1704684,5.09,5.16,5.02,5.12,1704684,0.0,1.0
2025-06-06,5.09,5.15,5.05,5.09,1203695,5.09,5.15,5.05,5.09,1203695,0.0,1.0
2025-06-09,5.16,5.22,4.98,5.13,1460944,5.16,5.22,4.98,5.13,1460944,0.0,1.0
2025-06-10,5.2,5.335,5.15,5.19,1810789,5.2,5.335,5.15,5.19,1810789,0.0,1.0
2025-06-11,5.2,5.335,5.195,5.26,1493242,5.2,5.335,5.195,5.26,1493242,0.0,1.0
2025-06-12,5.21,5.27,5.13,5.14,1580182,5.21,5.27,5.13,5.14,1580182,0.0,1.0
2025-06-13,5.03,5.18,4.98,5.1,1711264,5.03,5.18,4.98,5.1,1711264,0.0,1.0
2025-06-16,5.33,5.36,5.081,5.16,1661729,5.33,5.36,5.081,5.16,1661729,0.0,1.0
2025-06-17,5.24,5.3699,5.19,5.24,2242489,5.24,5.3699,5.19,5.24,2242489,0.0,1.0
2025-06-18,5.25,5.39,5.19,5.26,2466832,5.25,5.39,5.19,5.26,2466832,0.0,1.0
2025-06-20,5.25,5.44,5.22,5.32,3165403,5.25,5.44,5.22,5.32,3165403,0.0,1.0
2025-06-23,5.33,5.375,5.15,5.19,2711222,5.33,5.375,5.15,5.19,2711222,0.0,1.0
2025-06-24,5.71,5.74,5.335,5.39,3124304,5.71,5.74,5.335,5.39,3124304,0.0,1.0
2025-06-25,5.66,5.87,5.59,5.75,2540608,5.66,5.87,5.59,5.75,2540608,0.0,1.0
2025-06-26,5.82,5.84,5.47,5.68,1989293,5.82,5.84,5.47,5.68,1989293,0.0,1.0
2025-06-27,5.89,5.92,5.72,5.85,10483390,5.89,5.92,5.72,5.85,10483390,0.0,1.0
2025-06-30,5.64,5.97,5.64,5.9,1945381,5.64,5.97,5.64,5.9,1945381,0.0,1.0
2025-07-01,5.65,5.78,5.58,5.66,1559583,5.65,5.78,5.58,5.66,1559583,0.0,1.0
2025-07-02,5.91,5.96,5.6003,5.62,1808012,5.91,5.96,5.6003,5.62,1808012,0.0,1.0
2025-07-03,5.85,5.945,5.8,5.86,841712,5.85,5.945,5.8,5.86,841712,0.0,1.0
2025-07-07,5.78,5.935,5.7619,5.82,1369000,5.78,5.935,5.7619,5.82,1369000,0.0,1.0
2025-07-08,5.82,5.925,5.79,5.82,1244875,5.82,5.925,5.79,5.82,1244875,0.0,1.0
2025-07-09,5.84,5.9752,5.78,5.87,1556797,5.84,5.9752,5.78,5.87,1556797,0.0,1.0
2025-07-10,6.16,6.205,5.7994,5.87,2202424,6.16,6.205,5.7994,5.87,2202424,0.0,1.0
2025-07-11,6.0,6.23,5.98,6.1,2143530,6.0,6.23,5.98,6.1,2143530,0.0,1.0
2025-07-14,6.02,6.18,5.93,5.96,1788925,6.02,6.18,5.93,5.96,1788925,0.0,1.0
2025-07-15,5.87,6.1,5.845,6.1,1100332,5.87,6.1,5.845,6.1,1100332,0.0,1.0
2025-07-16,5.86,5.91,5.6639,5.88,2108534,5.86,5.91,5.6639,5.88,2108534,0.0,1.0
2025-07-17,5.81,6.0399,5.81,5.89,1293731,5.81,6.0399,5.81,5.89,1293731,0.0,1.0
2025-07-18,5.91,6.095,5.84,5.89,1535726,5.91,6.095,5.84,5.89,1535726,0.0,1.0
2025-07-21,6.03,6.29,5.965,6.04,1680979,6.03,6.29,5.965,6.04,1680979,0.0,1.0
2025-07-22,6.38,6.48,6.08,6.17,4749401,6.38,6.48,6.08,6.17,4749401,0.0,1.0
2025-07-23,6.54,6.59,6.375,6.44,1717656,6.54,6.59,6.375,6.44,1717656,0.0,1.0
2025-07-24,6.49,6.62,6.49,6.56,1698973,6.49,6.62,6.49,6.56,1698973,0.0,1.0
2025-07-25,6.54,6.54,6.3,6.49,1128895,6.54,6.54,6.3,6.49,1128895,0.0,1.0
2025-07-28,6.68,6.775,6.54,6.55,1487638,6.68,6.775,6.54,6.55,1487638,0.0,1.0
2025-07-29,6.67,6.73,6.515,6.68,1042611,6.67,6.73,6.515,6.68,1042611,0.0,1.0
2025-07-30,6.59,6.745,6.535,6.64,1270800,6.59,6.745,6.535,6.64,1270800,0.0,1.0
2025-07-31,6.5,6.74,6.36,6.59,3824789,6.5,6.74,6.36,6.59,3824789,0.0,1.0
2025-08-01,6.21,6.38,6.08,6.31,2205692,6.21,6.38,6.08,6.31,2205692,0.0,1.0
2025-08-04,6.22,6.295,6.1,6.2,1695071,6.22,6.295,6.1,6.2,1695071,0.0,1.0
2025-08-05,6.17,6.27,6.0812,6.25,1459230,6.17,6.27,6.0812,6.25,1459230,0.0,1.0
2025-08-06,6.4,6.44,6.2,6.23,1791103,6.4,6.44,6.2,6.23,1791103,0.0,1.0
2025-08-07,6.55,6.65,6.335,6.52,4424963,6.55,6.65,6.335,6.52,4424963,0.0,1.0
2025-08-08,6.22,7.0,6.065,7.0,3803102,6.22,7.0,6.065,7.0,3803102,0.0,1.0
2025-08-11,6.27,6.51,6.125,6.28,2639627,6.27,6.51,6.125,6.28,2639627,0.0,1.0
2025-08-12,6.63,6.66,6.29,6.36,1684170,6.63,6.66,6.29,6.36,1684170,0.0,1.0
2025-08-13,6.96,7.05,6.69,6.75,2977508,6.96,7.05,6.69,6.75,2977508,0.0,1.0
2025-08-14,6.84,6.95,6.735,6.8,1724133,6.84,6.95,6.735,6.8,1724133,0.0,1.0
2025-08-15,6.93,6.98,6.795,6.89,1579660,6.93,6.98,6.795,6.89,1579660,0.0,1.0
2025-08-18,7.03,7.065,6.89,6.95,2541265,7.03,7.065,6.89,6.95,2541265,0.0,1.0
2025-08-19,7.1,7.31,7.045,7.06,2091185,7.1,7.31,7.045,7.06,2091185,0.0,1.0
2025-08-20,7.14,7.17,7.002,7.06,1296241,7.14,7.17,7.002,7.06,1296241,0.0,1.0
2025-08-21,6.93,7.17,6.8047,7.11,1999695,6.93,7.17,6.8047,7.11,1999695,0.0,1.0
2025-08-22,7.12,7.235,6.84,6.89,2547231,7.12,7.235,6.84,6.89,2547231,0.0,1.0
2025-08-25,6.91,7.165,6.895,7.07,1627501,6.91,7.165,6.895,7.07,1627501,0.0,1.0
2025-08-26,7.0,7.015,6.9,6.95,1407830,7.0,7.015,6.9,6.95,1407830,0.0,1.0
2025-08-27,7.08,7.18,6.975,7.0,1632774,7.08,7.18,6.975,7.0,1632774,0.0,1.0
2025-08-28,7.16,7.185,7.005,7.11,2157370,7.16,7.185,7.005,7.11,2157370,0.0,1.0
2025-08-29,7.05,7.1824,6.975,7.13,1156974,7.05,7.1824,6.975,7.13,1156974,0.0,1.0
2025-09-02,6.71,6.98,6.495,6.95,2271623,6.71,6.98,6.495,6.95,2271623,0.0,1.0
2025-09-03,6.6,6.71,6.55,6.71,1950217,6.6,6.71,6.55,6.71,1950217,0.0,1.0
2025-09-04,6.83,6.845,6.56,6.56,1751427,6.83,6.845,6.56,6.56,1751427,0.0,1.0
2025-09-05,6.89,6.935,6.72,6.78,1769901,6.89,6.935,6.72,6.78,1769901,0.0,1.0
2025-09-08,6.83,6.96,6.685,6.9,3064106,6.83,6.96,6.685,6.9,3064106,0.0,1.0
2025-09-09,6.65,6.86,6.585,6.82,1439077,6.65,6.86,6.585,6.82,1439077,0.0,1.0
2025-09-10,6.82,6.83,6.59,6.66,1853737,6.82,6.83,6.59,6.66,1853737,0.0,1.0
2025-09-11,7.3,7.31,6.82,6.87,2457926,7.3,7.31,6.82,6.87,2457926,0.0,1.0
2025-09-12,7.08,7.28,6.99,7.25,1482931,7.08,7.28,6.99,7.25,1482931,0.0,1.0
2025-09-15,7.34,7.415,7.1,7.14,1304366,7.34,7.415,7.1,7.14,1304366,0.0,1.0
2025-09-16,7.33,7.43,7.201,7.36,1266508,7.33,7.43,7.201,7.36,1266508,0.0,1.0
2025-09-17,7.29,7.54,7.215,7.37,1174052,7.29,7.54,7.215,7.37,1174052,0.0,1.0
2025-09-18,7.44,7.48,7.27,7.36,1088440,7.44,7.48,7.27,7.36,1088440,0.0,1.0
2025-09-19,7.26,7.425,7.075,7.41,6397386,7.26,7.425,7.075,7.41,6397386,0.0,1.0
2025-09-22,6.87,7.27,6.86,7.16,3046904,6.87,7.27,6.86,7.16,3046904,0.0,1.0
2025-09-23,6.85,7.02,6.74,6.91,1883180,6.85,7.02,6.74,6.91,1883180,0.0,1.0
2025-09-24,6.78,6.93,6.65,6.86,2253991,6.78,6.93,6.65,6.86,2253991,0.0,1.0
2025-09-25,6.57,6.72,6.5,6.69,1571773,6.57,6.72,6.5,6.69,1571773,0.0,1.0
2025-09-26,6.59,6.63,6.53,6.56,1902568,6.59,6.63,6.53,6.56,1902568,0.0,1.0
2025-09-29,6.63,6.69,6.575,6.68,1951437,6.63,6.69,6.575,6.68,1951437,0.0,1.0
2025-09-30,6.69,6.7398,6.63,6.64,1896231,6.69,6.7398,6.63,6.64,1896231,0.0,1.0
2025-10-01,6.78,6.815,6.67,6.69,1737894,6.78,6.815,6.67,6.69,1737894,0.0,1.0
2025-10-02,7.34,7.375,6.7416,6.84,3127680,7.34,7.375,6.7416,6.84,3127680,0.0,1.0
2025-10-03,7.11,7.38,7.11,7.36,1470664,7.11,7.38,7.11,7.36,1470664,0.0,1.0
2025-10-06,7.03,7.2,6.975,7.2,1449098,7.03,7.2,6.975,7.2,1449098,0.0,1.0
2025-10-07,7.01,7.03,6.9,6.96,885652,7.01,7.03,6.9,6.96,885652,0.0,1.0
2025-10-08,6.9,7.165,6.89,7.07,931036,6.9,7.165,6.89,7.07,931036,0.0,1.0
2025-10-09,6.94,7.056618,6.89,6.92,1117057,6.94,7.056618,6.89,6.92,1117057,0.0,1.0
2025-10-10,6.9,6.99,6.77,6.95,1008450,6.9,6.99,6.77,6.95,1008450,0.0,1.0
2025-10-13,7.09,7.147,6.99,6.99,1051239,7.09,7.147,6.99,6.99,1051239,0.0,1.0
2025-10-14,7.22,7.285,6.96,7.0,934281,7.22,7.285,6.96,7.0,934281,0.0,1.0
2025-10-15,7.67,7.74,7.4,7.4,2247729,7.67,7.74,7.4,7.4,2247729,0.0,1.0
2025-10-16,7.69,7.93,7.6201,7.76,1773421,7.69,7.93,7.6201,7.76,1773421,0.0,1.0
2025-10-17,7.86,8.0889,7.62,7.63,2501584,7.86,8.0889,7.62,7.63,2501584,0.0,1.0
2025-10-20,8.07,8.17,7.86,7.88,1431558,8.07,8.17,7.86,7.88,1431558,0.0,1.0
2025-10-21,8.17,8.17,7.999,8.06,1165112,8.17,8.17,7.999,8.06,1165112,0.0,1.0
2025-10-22,8.04,8.2363,7.94,8.06,1283384,8.04,8.2363,7.94,8.06,1283384,0.0,1.0
2025-10-23,8.28,8.28,7.975,8.04,1045774,8.28,8.28,7.975,8.04,1045774,0.0,1.0
2025-10-24,8.23,8.42,8.22,8.33,1086706,8.23,8.42,8.22,8.33,1086706,0.0,1.0
2025-10-27,8.15,8.495,8.13,8.31,2237318,8.15,8.495,8.13,8.31,2237318,0.0,1.0
2025-10-28,8.1,8.16,7.975,8.11,1448606,8.1,8.16,7.975,8.11,1448606,0.0,1.0
2025-10-29,7.8,8.084,7.71,8.06,2316793,7.8,8.084,7.71,8.06,2316793,0.0,1.0
2025-10-30,7.79,7.89,7.68,7.68,1053728,7.79,7.89,7.68,7.68,1053728,0.0,1.0
2025-10-31,7.46,7.75,7.39,7.71,1427135,7.46,7.75,7.39,7.71,1427135,0.0,1.0
2025-11-03,7.65,7.685,7.21,7.43,1958673,7.65,7.685,7.21,7.43,1958673,0.0,1.0
2025-11-04,7.38,7.52,7.31,7.49,1971164,7.38,7.52,7.31,7.49,1971164,0.0,1.0
2025-11-05,7.58,7.705,7.315,7.39,1775280,7.58,7.705,7.315,7.39,1775280,0.0,1.0
2025-11-06,7.52,7.57,7.31,7.48,3879441,7.52,7.57,7.31,7.48,3879441,0.0,1.0
2025-11-07,8.55,8.8977,8.0,8.36,5891099,8.55,8.8977,8.0,8.36,5891099,0.0,1.0
2025-11-10,8.83,8.92,8.36,8.71,3015843,8.83,8.92,8.36,8.71,3015843,0.0,1.0
2025-11-11,9.64,9.65,8.865,8.89,4122824,9.64,9.65,8.865,8.89,4122824,0.0,1.0
2025-11-12,10.02,10.235,9.67,9.7,3591643,10.02,10.235,9.67,9.7,3591643,0.0,1.0
2025-11-13,9.4,10.2396,9.325,10.08,4173329,9.4,10.2396,9.325,10.08,4173329,0.0,1.0
2025-11-14,9.24,9.51,9.1317,9.28,2327169,9.24,9.51,9.1317,9.28,2327169,0.0,1.0
2025-11-17,9.18,9.5,9.06,9.5,4054017,9.18,9.5,9.06,9.5,4054017,0.0,1.0
2025-11-18,9.11,9.2,8.95,9.15,1636758,9.11,9.2,8.95,9.15,1636758,0.0,1.0
2025-11-19,9.32,9.46,8.99,9.13,3155281,9.32,9.46,8.99,9.13,3155281,0.0,1.0
2025-11-20,9.11,9.668,9.1,9.33,2363152,9.11,9.668,9.1,9.33,2363152,0.0,1.0
2025-11-21,9.68,9.7,9.125,9.17,2256892,9.68,9.7,9.125,9.17,2256892,0.0,1.0
2025-11-24,9.6,9.825,9.58,9.6,2300699,9.6,9.825,9.58,9.6,2300699,0.0,1.0
2025-11-25,9.69,9.8,9.455,9.68,2710861,9.69,9.8,9.455,9.68,2710861,0.0,1.0
2025-11-26,9.73,9.9,9.57,9.64,1730323,9.73,9.9,9.57,9.64,1730323,0.0,1.0