date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-23,50.5,51.78,45.5,46.0,22724417,50.5,51.78,45.5,46.0,22724417,0.0,1.0
2020-09-24,46.7,50.0,46.15,49.12,5098318,46.7,50.0,46.15,49.12,5098318,0.0,1.0
2020-09-25,52.04,52.99,47.3045,47.5,4213043,52.04,52.99,47.3045,47.5,4213043,0.0,1.0
2020-09-28,56.79,60.89,52.5,53.48,7039584,56.79,60.89,52.5,53.48,7039584,0.0,1.0
2020-09-29,56.0,64.2185,53.09,59.37,10536340,56.0,64.2185,53.09,59.37,10536340,0.0,1.0
2020-09-30,55.6,58.39,53.2,57.07,2829868,55.6,58.39,53.2,57.07,2829868,0.0,1.0
2020-10-01,50.05,56.79,49.81,56.405,5361736,50.05,56.79,49.81,56.405,5361736,0.0,1.0
2020-10-02,48.75,50.98,47.77,48.0,2693528,48.75,50.98,47.77,48.0,2693528,0.0,1.0
2020-10-05,52.97,53.55,48.54,50.0,2511042,52.97,53.55,48.54,50.0,2511042,0.0,1.0
2020-10-06,57.16,57.17,51.3943,53.78,2512579,57.16,57.17,51.3943,53.78,2512579,0.0,1.0
2020-10-07,56.46,58.65,54.56,57.44,1697869,56.46,58.65,54.56,57.44,1697869,0.0,1.0
2020-10-08,54.96,57.48,53.65,57.38,1299601,54.96,57.48,53.65,57.38,1299601,0.0,1.0
2020-10-09,53.64,55.89,53.25,55.87,975256,53.64,55.89,53.25,55.87,975256,0.0,1.0
2020-10-12,53.5,54.95,52.1,54.12,979104,53.5,54.95,52.1,54.12,979104,0.0,1.0
2020-10-13,52.13,53.7599,51.9509,53.4475,1131874,52.13,53.7599,51.9509,53.4475,1131874,0.0,1.0
2020-10-14,51.265,52.28,49.2023,51.62,1737071,51.265,52.28,49.2023,51.62,1737071,0.0,1.0
2020-10-15,51.56,51.81,49.33,49.89,1213210,51.56,51.81,49.33,49.89,1213210,0.0,1.0
2020-10-16,53.02,53.05,50.5,51.56,1054017,53.02,53.05,50.5,51.56,1054017,0.0,1.0
2020-10-19,50.14,52.1982,49.95,52.09,1854243,50.14,52.1982,49.95,52.09,1854243,0.0,1.0
2020-10-20,49.05,50.7,47.75,50.7,1801605,49.05,50.7,47.75,50.7,1801605,0.0,1.0
2020-10-21,51.09,51.97,48.61,48.89,1205721,51.09,51.97,48.61,48.89,1205721,0.0,1.0
2020-10-22,54.0,54.01,50.9,51.14,1392295,54.0,54.01,50.9,51.14,1392295,0.0,1.0
2020-10-23,52.5,54.1496,51.25,54.0,908378,52.5,54.1496,51.25,54.0,908378,0.0,1.0
2020-10-26,49.6,53.29,49.05,51.94,1420774,49.6,53.29,49.05,51.94,1420774,0.0,1.0
2020-10-27,49.16,50.5647,48.77,50.0,888243,49.16,50.5647,48.77,50.0,888243,0.0,1.0
2020-10-28,48.26,49.14,47.35,48.0,1225147,48.26,49.14,47.35,48.0,1225147,0.0,1.0
2020-10-29,49.78,50.89,48.7,48.7,1119255,49.78,50.89,48.7,48.7,1119255,0.0,1.0
2020-10-30,48.39,49.78,46.81,48.86,1902465,48.39,49.78,46.81,48.86,1902465,0.0,1.0
2020-11-02,46.83,48.935,46.3699,48.55,1698456,46.83,48.935,46.3699,48.55,1698456,0.0,1.0
2020-11-03,47.5,48.19,46.9,47.19,701327,47.5,48.19,46.9,47.19,701327,0.0,1.0
2020-11-04,50.5,50.96,48.45,48.93,1083850,50.5,50.96,48.45,48.93,1083850,0.0,1.0
2020-11-05,50.67,51.78,49.23,51.78,982929,50.67,51.78,49.23,51.78,982929,0.0,1.0
2020-11-06,50.24,50.79,49.77,50.0,882034,50.24,50.79,49.77,50.0,882034,0.0,1.0
2020-11-09,52.31,55.0,48.75,51.6686,1826528,52.31,55.0,48.75,51.6686,1826528,0.0,1.0
2020-11-10,50.35,53.4,49.11,52.41,1085787,50.35,53.4,49.11,52.41,1085787,0.0,1.0
2020-11-11,51.1,52.85,50.2,50.2,1702852,51.1,52.85,50.2,50.2,1702852,0.0,1.0
2020-11-12,47.77,50.0374,47.54,48.25,3564288,47.77,50.0374,47.54,48.25,3564288,0.0,1.0
2020-11-13,47.35,49.65,47.235,48.38,1356282,47.35,49.65,47.235,48.38,1356282,0.0,1.0
2020-11-16,46.72,48.73,46.55,48.58,1725382,46.72,48.73,46.55,48.58,1725382,0.0,1.0
2020-11-17,36.21,40.5,36.02,37.96,23138811,36.21,40.5,36.02,37.96,23138811,0.0,1.0
2020-11-18,33.76,35.73,33.51,34.65,14594014,33.76,35.73,33.51,34.65,14594014,0.0,1.0
2020-11-19,38.0,38.36,34.3,35.99,15791433,38.0,38.36,34.3,35.99,15791433,0.0,1.0
2020-11-20,38.8,41.17,37.25,37.99,8568352,38.8,41.17,37.25,37.99,8568352,0.0,1.0
2020-11-23,39.07,39.17,36.52,37.99,5519447,39.07,39.17,36.52,37.99,5519447,0.0,1.0
2020-11-24,38.045,39.97,37.8034,38.99,3000961,38.045,39.97,37.8034,38.99,3000961,0.0,1.0
2020-11-25,38.57,38.77,37.11,37.89,2038145,38.57,38.77,37.11,37.89,2038145,0.0,1.0
2020-11-27,38.2,39.38,37.8,38.52,1366087,38.2,39.38,37.8,38.52,1366087,0.0,1.0
2020-11-30,37.7,38.09,36.21,38.0,2339685,37.7,38.09,36.21,38.0,2339685,0.0,1.0
2020-12-01,36.81,37.8,36.43,37.45,2221133,36.81,37.8,36.43,37.45,2221133,0.0,1.0
2020-12-02,36.8,37.19,35.6109,36.18,1609672,36.8,37.19,35.6109,36.18,1609672,0.0,1.0
2020-12-03,37.42,38.15,36.51,36.81,2047691,37.42,38.15,36.51,36.81,2047691,0.0,1.0
2020-12-04,39.0,39.54,37.49,37.55,2561167,39.0,39.54,37.49,37.55,2561167,0.0,1.0
2020-12-07,37.89,40.49,37.71,39.58,2373807,37.89,40.49,37.71,39.58,2373807,0.0,1.0
2020-12-08,37.79,38.4,37.28,38.02,1723981,37.79,38.4,37.28,38.02,1723981,0.0,1.0
2020-12-09,37.89,39.65,37.56,38.64,2549060,37.89,39.65,37.56,38.64,2549060,0.0,1.0
2020-12-10,38.92,39.49,37.54,37.94,1897490,38.92,39.49,37.54,37.94,1897490,0.0,1.0
2020-12-11,42.65,43.27,38.45,38.95,5923628,42.65,43.27,38.45,38.95,5923628,0.0,1.0
2020-12-14,45.01,45.49,42.6,42.71,3449077,45.01,45.49,42.6,42.71,3449077,0.0,1.0
2020-12-15,43.03,44.5,42.21,44.11,2232848,43.03,44.5,42.21,44.11,2232848,0.0,1.0
2020-12-16,42.45,43.86,40.33,43.57,2723098,42.45,43.86,40.33,43.57,2723098,0.0,1.0
2020-12-17,45.63,45.9,42.5859,43.13,2786259,45.63,45.9,42.5859,43.13,2786259,0.0,1.0
2020-12-18,44.61,46.55,44.38,45.58,4365292,44.61,46.55,44.38,45.58,4365292,0.0,1.0
2020-12-21,46.69,47.32,43.73,44.37,2276336,46.69,47.32,43.73,44.37,2276336,0.0,1.0
2020-12-22,48.32,49.49,47.04,47.04,1852021,48.32,49.49,47.04,47.04,1852021,0.0,1.0
2020-12-23,47.59,49.09,47.04,49.0,1337064,47.59,49.09,47.04,49.0,1337064,0.0,1.0
2020-12-24,46.32,48.38,45.6,47.8,686101,46.32,48.38,45.6,47.8,686101,0.0,1.0
2020-12-28,43.58,47.4899,43.01,46.86,2113926,43.58,47.4899,43.01,46.86,2113926,0.0,1.0
2020-12-29,42.15,43.9599,41.83,43.58,1355937,42.15,43.9599,41.83,43.58,1355937,0.0,1.0
2020-12-30,42.29,43.2779,41.72,42.74,1916759,42.29,43.2779,41.72,42.74,1916759,0.0,1.0
2020-12-31,40.34,42.58,39.642,42.33,3069083,40.34,42.58,39.642,42.33,3069083,0.0,1.0
2021-01-04,41.65,42.28,39.39,40.95,3191475,41.65,42.28,39.39,40.95,3191475,0.0,1.0
2021-01-05,40.69,42.25,39.85,41.62,1851857,40.69,42.25,39.85,41.62,1851857,0.0,1.0
2021-01-06,40.59,41.65,39.3,39.833,1988979,40.59,41.65,39.3,39.833,1988979,0.0,1.0
2021-01-07,41.68,42.15,40.075,41.01,1461662,41.68,42.15,40.075,41.01,1461662,0.0,1.0
2021-01-08,41.77,42.42,40.85,42.265,1485252,41.77,42.42,40.85,42.265,1485252,0.0,1.0
2021-01-11,42.24,43.09,40.6,41.71,1491157,42.24,43.09,40.6,41.71,1491157,0.0,1.0
2021-01-12,43.79,44.33,41.96,42.24,1578197,43.79,44.33,41.96,42.24,1578197,0.0,1.0
2021-01-13,43.33,44.3,41.93,43.84,1495113,43.33,44.3,41.93,43.84,1495113,0.0,1.0
2021-01-14,44.26,44.79,43.45,43.65,1299649,44.26,44.79,43.45,43.65,1299649,0.0,1.0
2021-01-15,42.9,44.52,42.13,43.97,1084154,42.9,44.52,42.13,43.97,1084154,0.0,1.0
2021-01-19,42.49,43.5,41.14,43.5,1332330,42.49,43.5,41.14,43.5,1332330,0.0,1.0
2021-01-20,41.9,43.3,41.305,42.7,1161193,41.9,43.3,41.305,42.7,1161193,0.0,1.0
2021-01-21,42.72,43.45,41.4,41.95,1194158,42.72,43.45,41.4,41.95,1194158,0.0,1.0
2021-01-22,44.48,44.68,41.93,43.43,1878723,44.48,44.68,41.93,43.43,1878723,0.0,1.0
2021-01-25,49.88,50.83,45.45,45.6,4968722,49.88,50.83,45.45,45.6,4968722,0.0,1.0
2021-01-26,50.74,52.24,48.11,48.8,2762312,50.74,52.24,48.11,48.8,2762312,0.0,1.0
2021-01-27,50.21,53.8,49.01,49.87,4064778,50.21,53.8,49.01,49.87,4064778,0.0,1.0
2021-01-28,48.24,50.9899,47.87,49.73,2160289,48.24,50.9899,47.87,49.73,2160289,0.0,1.0
2021-01-29,46.62,50.1,45.88,48.24,2109922,46.62,50.1,45.88,48.24,2109922,0.0,1.0
2021-02-01,49.97,50.785,47.0,47.47,2289483,49.97,50.785,47.0,47.47,2289483,0.0,1.0
2021-02-02,51.18,51.88,50.055,51.5,1185639,51.18,51.88,50.055,51.5,1185639,0.0,1.0
2021-02-03,51.5,51.89,50.1,51.34,846637,51.5,51.89,50.1,51.34,846637,0.0,1.0
2021-02-04,51.76,56.7,50.68,52.0,2705099,51.76,56.7,50.68,52.0,2705099,0.0,1.0
2021-02-05,56.63,57.5,52.05,52.45,2705945,56.63,57.5,52.05,52.45,2705945,0.0,1.0
2021-02-08,55.59,58.9,55.0,56.87,1434964,55.59,58.9,55.0,56.87,1434964,0.0,1.0
2021-02-09,56.68,56.89,54.31,55.51,778749,56.68,56.89,54.31,55.51,778749,0.0,1.0
2021-02-10,56.99,59.67,54.85,57.0,1132034,56.99,59.67,54.85,57.0,1132034,0.0,1.0
2021-02-11,54.08,57.25,53.18,57.01,1128386,54.08,57.25,53.18,57.01,1128386,0.0,1.0
2021-02-12,55.86,56.3387,54.1,54.1,746271,55.86,56.3387,54.1,54.1,746271,0.0,1.0
2021-02-16,55.91,56.99,54.26,56.91,961992,55.91,56.99,54.26,56.91,961992,0.0,1.0
2021-02-17,55.0,56.14,52.07,56.14,776626,55.0,56.14,52.07,56.14,776626,0.0,1.0
2021-02-18,54.03,54.86,52.69,54.24,906696,54.03,54.86,52.69,54.24,906696,0.0,1.0
2021-02-19,52.27,54.68,51.67,54.63,1129241,52.27,54.68,51.67,54.63,1129241,0.0,1.0
2021-02-22,49.64,51.78,49.24,51.25,1627374,49.64,51.78,49.24,51.25,1627374,0.0,1.0
2021-02-23,47.82,49.9,44.0,48.5,2426787,47.82,49.9,44.0,48.5,2426787,0.0,1.0
2021-02-24,47.6,49.29,46.0,48.11,1305445,47.6,49.29,46.0,48.11,1305445,0.0,1.0
2021-02-25,45.55,49.59,44.91,47.8,1895588,45.55,49.59,44.91,47.8,1895588,0.0,1.0
2021-02-26,44.52,46.16,43.1,45.4,1816832,44.52,46.16,43.1,45.4,1816832,0.0,1.0
2021-03-01,46.13,46.65,45.0601,45.43,1130337,46.13,46.65,45.0601,45.43,1130337,0.0,1.0
2021-03-02,45.61,47.34,45.15,46.5,1890280,45.61,47.34,45.15,46.5,1890280,0.0,1.0
2021-03-03,43.53,45.75,42.17,45.5,1955966,43.53,45.75,42.17,45.5,1955966,0.0,1.0
2021-03-04,42.04,44.0455,39.18,42.65,2299648,42.04,44.0455,39.18,42.65,2299648,0.0,1.0
2021-03-05,41.31,41.7699,36.8101,41.71,2638765,41.31,41.7699,36.8101,41.71,2638765,0.0,1.0
2021-03-08,40.01,42.78,39.5,41.51,1513885,40.01,42.78,39.5,41.51,1513885,0.0,1.0
2021-03-09,42.36,42.63,40.83,41.49,1407271,42.36,42.63,40.83,41.49,1407271,0.0,1.0
2021-03-10,40.62,42.9899,40.54,42.8,1708834,40.62,42.9899,40.54,42.8,1708834,0.0,1.0
2021-03-11,43.59,43.7,40.75,41.6,3006247,43.59,43.7,40.75,41.6,3006247,0.0,1.0
2021-03-12,39.05,40.6,37.72,40.56,8187810,39.05,40.6,37.72,40.56,8187810,0.0,1.0
2021-03-15,39.03,39.5,37.75,38.9891,4157770,39.03,39.5,37.75,38.9891,4157770,0.0,1.0
2021-03-16,37.46,39.05,36.92,39.05,2765815,37.46,39.05,36.92,39.05,2765815,0.0,1.0
2021-03-17,37.42,37.9,36.22,37.0,3673293,37.42,37.9,36.22,37.0,3673293,0.0,1.0
2021-03-18,36.88,38.68,36.27,36.86,2956965,36.88,38.68,36.27,36.86,2956965,0.0,1.0
2021-03-19,37.31,37.58,36.17,37.0,2873699,37.31,37.58,36.17,37.0,2873699,0.0,1.0
2021-03-22,37.62,37.99,33.94,36.41,3982355,37.62,37.99,33.94,36.41,3982355,0.0,1.0
2021-03-23,36.76,37.62,36.29,37.25,2457676,36.76,37.62,36.29,37.25,2457676,0.0,1.0
2021-03-24,35.03,36.96,34.75,36.92,4925473,35.03,36.96,34.75,36.92,4925473,0.0,1.0
2021-03-25,36.52,38.16,33.39,34.14,8308034,36.52,38.16,33.39,34.14,8308034,0.0,1.0
2021-03-26,38.03,38.38,36.31,37.17,2895613,38.03,38.38,36.31,37.17,2895613,0.0,1.0
2021-03-29,37.18,38.59,36.36,38.51,1927652,37.18,38.59,36.36,38.51,1927652,0.0,1.0
2021-03-30,37.94,38.41,36.3,37.0,3830826,37.94,38.41,36.3,37.0,3830826,0.0,1.0
2021-03-31,39.02,39.64,38.02,38.5,3177072,39.02,39.64,38.02,38.5,3177072,0.0,1.0
2021-04-01,39.03,40.59,38.81,39.62,3035289,39.03,40.59,38.81,39.62,3035289,0.0,1.0
2021-04-05,40.02,40.63,39.76,39.98,1564314,40.02,40.63,39.76,39.98,1564314,0.0,1.0
2021-04-06,41.15,41.88,39.85,40.51,2118236,41.15,41.88,39.85,40.51,2118236,0.0,1.0
2021-04-07,40.43,41.5,40.02,41.35,1191819,40.43,41.5,40.02,41.35,1191819,0.0,1.0
2021-04-08,39.46,41.215,39.4,40.9,1310956,39.46,41.215,39.4,40.9,1310956,0.0,1.0
2021-04-09,40.15,40.2,39.1,39.31,1141688,40.15,40.2,39.1,39.31,1141688,0.0,1.0
2021-04-12,40.61,41.03,39.2,40.34,1214016,40.61,41.03,39.2,40.34,1214016,0.0,1.0
2021-04-13,39.0,40.9499,38.78,40.61,1402699,39.0,40.9499,38.78,40.61,1402699,0.0,1.0
2021-04-14,37.67,39.88,37.57,39.88,1569618,37.67,39.88,37.57,39.88,1569618,0.0,1.0
2021-04-15,38.26,39.08,37.68,38.0,1777865,38.26,39.08,37.68,38.0,1777865,0.0,1.0
2021-04-16,38.14,38.85,37.69,38.41,1140006,38.14,38.85,37.69,38.41,1140006,0.0,1.0
2021-04-19,38.2,38.29,37.26,38.02,1512688,38.2,38.29,37.26,38.02,1512688,0.0,1.0
2021-04-20,38.64,38.97,38.13,38.31,986656,38.64,38.97,38.13,38.31,986656,0.0,1.0
2021-04-21,38.82,38.9433,38.1,38.65,614254,38.82,38.9433,38.1,38.65,614254,0.0,1.0
2021-04-22,39.27,39.56,38.52,39.05,1611202,39.27,39.56,38.52,39.05,1611202,0.0,1.0
2021-04-23,39.58,40.09,39.26,39.4151,974337,39.58,40.09,39.26,39.4151,974337,0.0,1.0
2021-04-26,39.6,40.38,39.31,39.78,1137640,39.6,40.38,39.31,39.78,1137640,0.0,1.0
2021-04-27,41.18,41.6,40.01,40.45,1699092,41.18,41.6,40.01,40.45,1699092,0.0,1.0
2021-04-28,40.15,41.25,39.91,40.65,762074,40.15,41.25,39.91,40.65,762074,0.0,1.0
2021-04-29,40.48,40.65,39.06,40.16,925317,40.48,40.65,39.06,40.16,925317,0.0,1.0
2021-04-30,40.01,40.48,39.72,40.37,727335,40.01,40.48,39.72,40.37,727335,0.0,1.0
2021-05-03,38.85,40.21,38.66,39.99,2061197,38.85,40.21,38.66,39.99,2061197,0.0,1.0
2021-05-04,38.08,38.85,37.38,38.6659,1319361,38.08,38.85,37.38,38.6659,1319361,0.0,1.0
2021-05-05,36.7,38.4,36.61,38.4,1038228,36.7,38.4,36.61,38.4,1038228,0.0,1.0
2021-05-06,35.08,36.5,34.01,36.2,2906025,35.08,36.5,34.01,36.2,2906025,0.0,1.0
2021-05-07,34.74,36.23,34.65,34.9301,1082766,34.74,36.23,34.65,34.9301,1082766,0.0,1.0
2021-05-10,31.45,34.65,31.35,34.57,3092052,31.45,34.65,31.35,34.57,3092052,0.0,1.0
2021-05-11,30.59,31.37,29.4,29.795,3020264,30.59,31.37,29.4,29.795,3020264,0.0,1.0
2021-05-12,29.48,30.87,28.84,30.35,2407877,29.48,30.87,28.84,30.35,2407877,0.0,1.0
2021-05-13,28.27,30.13,27.675,29.96,4653003,28.27,30.13,27.675,29.96,4653003,0.0,1.0
2021-05-14,30.97,31.25,26.661,26.98,6690763,30.97,31.25,26.661,26.98,6690763,0.0,1.0
2021-05-17,30.41,30.61,29.2289,30.49,3480556,30.41,30.61,29.2289,30.49,3480556,0.0,1.0
2021-05-18,30.2,31.39,28.8,29.25,4143205,30.2,31.39,28.8,29.25,4143205,0.0,1.0
2021-05-19,29.85,30.49,29.39,29.65,1670960,29.85,30.49,29.39,29.65,1670960,0.0,1.0
2021-05-20,30.47,30.91,29.5,30.14,1543763,30.47,30.91,29.5,30.14,1543763,0.0,1.0
2021-05-21,30.84,32.98,30.56,30.91,1886928,30.84,32.98,30.56,30.91,1886928,0.0,1.0
2021-05-24,32.45,33.02,31.57,31.77,1992690,32.45,33.02,31.57,31.77,1992690,0.0,1.0
2021-05-25,34.01,34.83,32.54,32.54,2817773,34.01,34.83,32.54,32.54,2817773,0.0,1.0
2021-05-26,35.25,35.38,33.89,34.09,2730092,35.25,35.38,33.89,34.09,2730092,0.0,1.0
2021-05-27,37.5,37.5,34.89,35.27,3723213,37.5,37.5,34.89,35.27,3723213,0.0,1.0
2021-05-28,37.11,39.33,37.02,37.5,2309534,37.11,39.33,37.02,37.5,2309534,0.0,1.0
2021-06-01,37.46,37.94,35.8959,37.43,1252118,37.46,37.94,35.8959,37.43,1252118,0.0,1.0
2021-06-02,39.51,40.3,37.01,37.53,2652282,39.51,40.3,37.01,37.53,2652282,0.0,1.0
2021-06-03,38.63,39.3265,37.43,38.68,1317532,38.63,39.3265,37.43,38.68,1317532,0.0,1.0
2021-06-04,38.36,39.38,38.27,39.11,1312399,38.36,39.38,38.27,39.11,1312399,0.0,1.0
2021-06-07,39.63,39.84,38.32,38.42,1399996,39.63,39.84,38.32,38.42,1399996,0.0,1.0
2021-06-08,39.07,40.0,38.05,40.0,1500053,39.07,40.0,38.05,40.0,1500053,0.0,1.0
2021-06-09,38.33,40.59,38.1157,39.55,1644458,38.33,40.59,38.1157,39.55,1644458,0.0,1.0
2021-06-10,37.07,38.75,37.05,38.49,2090655,37.07,38.75,37.05,38.49,2090655,0.0,1.0
2021-06-11,36.78,37.42,36.6,37.37,1607902,36.78,37.42,36.6,37.37,1607902,0.0,1.0
2021-06-14,38.33,39.24,37.25,37.65,2463628,38.33,39.24,37.25,37.65,2463628,0.0,1.0
2021-06-15,37.45,38.59,36.94,38.44,1002545,37.45,38.59,36.94,38.44,1002545,0.0,1.0
2021-06-16,37.14,38.2,36.82,37.48,1749407,37.14,38.2,36.82,37.48,1749407,0.0,1.0
2021-06-17,37.89,38.74,37.0,37.06,1349189,37.89,38.74,37.0,37.06,1349189,0.0,1.0
2021-06-18,37.63,38.51,37.09,37.67,2790081,37.63,38.51,37.09,37.67,2790081,0.0,1.0
2021-06-21,38.08,38.57,36.73,37.55,1070914,38.08,38.57,36.73,37.55,1070914,0.0,1.0
2021-06-22,37.75,38.4,37.31,37.96,845592,37.75,38.4,37.31,37.96,845592,0.0,1.0
2021-06-23,38.24,38.75,36.9,37.77,1252265,38.24,38.75,36.9,37.77,1252265,0.0,1.0
2021-06-24,38.94,39.05,38.0,38.62,1557066,38.94,39.05,38.0,38.62,1557066,0.0,1.0
2021-06-25,37.31,39.05,36.72,38.75,2102407,37.31,39.05,36.72,38.75,2102407,0.0,1.0
2021-06-28,37.13,37.97,37.0013,37.73,934609,37.13,37.97,37.0013,37.73,934609,0.0,1.0
2021-06-29,36.07,37.205,35.77,37.13,1692381,36.07,37.205,35.77,37.13,1692381,0.0,1.0
2021-06-30,36.01,36.46,35.37,35.83,2446222,36.01,36.46,35.37,35.83,2446222,0.0,1.0
2021-07-01,34.6,36.29,34.18,35.89,2458162,34.6,36.29,34.18,35.89,2458162,0.0,1.0
2021-07-02,33.86,34.88,33.7,34.76,1158025,33.86,34.88,33.7,34.76,1158025,0.0,1.0
2021-07-06,33.06,33.87,32.18,33.85,2969796,33.06,33.87,32.18,33.85,2969796,0.0,1.0
2021-07-07,32.38,33.945,31.801,33.75,2429319,32.38,33.945,31.801,33.75,2429319,0.0,1.0
2021-07-08,33.14,33.8,31.41,31.65,2224729,33.14,33.8,31.41,31.65,2224729,0.0,1.0
2021-07-09,32.85,33.4613,32.28,33.3,1301386,32.85,33.4613,32.28,33.3,1301386,0.0,1.0
2021-07-12,32.0,33.31,31.88,33.0,1198369,32.0,33.31,31.88,33.0,1198369,0.0,1.0
2021-07-13,31.28,32.0848,30.92,31.9,1439518,31.28,32.0848,30.92,31.9,1439518,0.0,1.0
2021-07-14,30.37,31.68,30.1,31.12,1276342,30.37,31.68,30.1,31.12,1276342,0.0,1.0
2021-07-15,29.94,30.7,29.45,30.31,1757658,29.94,30.7,29.45,30.31,1757658,0.0,1.0
2021-07-16,29.63,30.48,28.94,30.3,1556986,29.63,30.48,28.94,30.3,1556986,0.0,1.0
2021-07-19,30.22,30.38,28.9012,29.26,1343895,30.22,30.38,28.9012,29.26,1343895,0.0,1.0
2021-07-20,30.83,31.74,30.1801,30.29,2539984,30.83,31.74,30.1801,30.29,2539984,0.0,1.0
2021-07-21,31.35,31.74,30.335,30.83,2071301,31.35,31.74,30.335,30.83,2071301,0.0,1.0
2021-07-22,31.47,31.7999,30.95,31.42,1060416,31.47,31.7999,30.95,31.42,1060416,0.0,1.0
2021-07-23,31.88,32.065,30.585,31.22,1736444,31.88,32.065,30.585,31.22,1736444,0.0,1.0
2021-07-26,31.13,31.68,30.79,31.64,1421241,31.13,31.68,30.79,31.64,1421241,0.0,1.0
2021-07-27,31.69,32.0,30.94,30.97,1246748,31.69,32.0,30.94,30.97,1246748,0.0,1.0
2021-07-28,32.82,33.03,31.63,31.63,1419117,32.82,33.03,31.63,31.63,1419117,0.0,1.0
2021-07-29,32.52,33.18,32.25,32.77,1044223,32.52,33.18,32.25,32.77,1044223,0.0,1.0
2021-07-30,32.07,33.06,31.59,32.085,1416211,32.07,33.06,31.59,32.085,1416211,0.0,1.0
2021-08-02,31.86,32.39,31.19,31.87,1459733,31.86,32.39,31.19,31.87,1459733,0.0,1.0
2021-08-03,31.64,32.33,30.97,31.87,1039391,31.64,32.33,30.97,31.87,1039391,0.0,1.0
2021-08-04,31.78,32.13,31.275,31.37,1327351,31.78,32.13,31.275,31.37,1327351,0.0,1.0
2021-08-05,31.74,32.045,31.35,31.54,1208826,31.74,32.045,31.35,31.54,1208826,0.0,1.0
2021-08-06,31.3,32.04,31.25,31.77,1471749,31.3,32.04,31.25,31.77,1471749,0.0,1.0
2021-08-09,31.46,31.91,30.79,31.57,1909225,31.46,31.91,30.79,31.57,1909225,0.0,1.0
2021-08-10,31.09,31.76,30.25,31.55,1737541,31.09,31.76,30.25,31.55,1737541,0.0,1.0
2021-08-11,30.91,32.09,30.74,31.13,2361741,30.91,32.09,30.74,31.13,2361741,0.0,1.0
2021-08-12,35.53,35.8591,30.2,30.78,6184101,35.53,35.8591,30.2,30.78,6184101,0.0,1.0
2021-08-13,37.08,37.17,34.18,36.1,2925837,37.08,37.17,34.18,36.1,2925837,0.0,1.0
2021-08-16,33.47,37.0,33.15,36.94,3072861,33.47,37.0,33.15,36.94,3072861,0.0,1.0
2021-08-17,35.01,35.52,33.1,33.16,2029964,35.01,35.52,33.1,33.16,2029964,0.0,1.0
2021-08-18,34.91,36.15,34.86,35.01,1207432,34.91,36.15,34.86,35.01,1207432,0.0,1.0
2021-08-19,33.15,34.78,32.83,34.73,1034041,33.15,34.78,32.83,34.73,1034041,0.0,1.0
2021-08-20,33.61,34.05,33.14,33.14,1190520,33.61,34.05,33.14,33.14,1190520,0.0,1.0
2021-08-23,34.12,34.44,33.07,33.65,794591,34.12,34.44,33.07,33.65,794591,0.0,1.0
2021-08-24,36.03,36.61,33.65,34.08,1457387,36.03,36.61,33.65,34.08,1457387,0.0,1.0
2021-08-25,36.18,36.73,35.68,36.16,894917,36.18,36.73,35.68,36.16,894917,0.0,1.0
2021-08-26,35.39,37.8,35.31,36.09,1301837,35.39,37.8,35.31,36.09,1301837,0.0,1.0
2021-08-27,37.23,37.68,34.91,35.105,1424567,37.23,37.68,34.91,35.105,1424567,0.0,1.0
2021-08-30,36.78,37.97,36.665,37.6084,1048839,36.78,37.97,36.665,37.6084,1048839,0.0,1.0
2021-08-31,38.02,38.05,36.85,37.47,2818335,38.02,38.05,36.85,37.47,2818335,0.0,1.0
2021-09-01,37.97,39.02,37.44,38.32,1325007,37.97,39.02,37.44,38.32,1325007,0.0,1.0
2021-09-02,39.73,39.98,37.87,38.14,2216400,39.73,39.98,37.87,38.14,2216400,0.0,1.0
2021-09-03,41.71,42.32,39.82,40.0,3087107,41.71,42.32,39.82,40.0,3087107,0.0,1.0
2021-09-07,41.65,42.84,41.1027,42.0,1600676,41.65,42.84,41.1027,42.0,1600676,0.0,1.0
2021-09-08,39.93,42.11,39.58,41.54,1481052,39.93,42.11,39.58,41.54,1481052,0.0,1.0
2021-09-09,42.09,43.04,39.92,40.21,1711772,42.09,43.04,39.92,40.21,1711772,0.0,1.0
2021-09-10,42.39,43.21,41.66,41.6969,1283159,42.39,43.21,41.66,41.6969,1283159,0.0,1.0
2021-09-13,44.22,44.3,41.15,42.09,2251193,44.22,44.3,41.15,42.09,2251193,0.0,1.0
2021-09-14,44.61,45.11,43.66,44.46,1973122,44.61,45.11,43.66,44.46,1973122,0.0,1.0
2021-09-15,44.29,45.31,44.1878,44.43,1491486,44.29,45.31,44.1878,44.43,1491486,0.0,1.0
2021-09-16,45.93,46.57,43.2927,44.0,1884092,45.93,46.57,43.2927,44.0,1884092,0.0,1.0
2021-09-17,46.98,47.66,45.82,45.82,2759519,46.98,47.66,45.82,45.82,2759519,0.0,1.0
2021-09-20,46.05,46.63,44.5,44.63,1609504,46.05,46.63,44.5,44.63,1609504,0.0,1.0
2021-09-21,46.36,48.05,45.6902,46.02,1366886,46.36,48.05,45.6902,46.02,1366886,0.0,1.0
2021-09-22,45.53,47.225,44.93,46.87,1046359,45.53,47.225,44.93,46.87,1046359,0.0,1.0
2021-09-23,46.33,47.38,45.8601,46.2054,1192221,46.33,47.38,45.8601,46.2054,1192221,0.0,1.0
2021-09-24,44.13,46.36,43.87,46.26,1694280,44.13,46.36,43.87,46.26,1694280,0.0,1.0
2021-09-27,42.79,43.92,42.16,43.92,2089602,42.79,43.92,42.16,43.92,2089602,0.0,1.0
2021-09-28,40.02,42.18,39.63,42.05,2299565,40.02,42.18,39.63,42.05,2299565,0.0,1.0
2021-09-29,40.89,41.28,39.44,39.66,2073867,40.89,41.28,39.44,39.66,2073867,0.0,1.0
2021-09-30,41.02,41.77,40.41,41.14,2002930,41.02,41.77,40.41,41.14,2002930,0.0,1.0
2021-10-01,43.97,44.48,41.04,41.53,2398572,43.97,44.48,41.04,41.53,2398572,0.0,1.0
2021-10-04,40.9,43.59,39.89,43.54,1360929,40.9,43.59,39.89,43.54,1360929,0.0,1.0
2021-10-05,43.12,44.1488,40.67,41.02,1495902,43.12,44.1488,40.67,41.02,1495902,0.0,1.0
2021-10-06,42.9,43.58,42.27,42.59,871545,42.9,43.58,42.27,42.59,871545,0.0,1.0
2021-10-07,42.24,45.19,41.1,43.3,1620494,42.24,45.19,41.1,43.3,1620494,0.0,1.0
2021-10-08,40.55,42.78,39.9,42.19,1220792,40.55,42.78,39.9,42.19,1220792,0.0,1.0
2021-10-11,40.94,41.26,40.2,40.2,730121,40.94,41.26,40.2,40.2,730121,0.0,1.0
2021-10-12,40.63,41.52,40.14,41.44,992064,40.63,41.52,40.14,41.44,992064,0.0,1.0
2021-10-13,42.11,43.69,41.21,42.03,1477428,42.11,43.69,41.21,42.03,1477428,0.0,1.0
2021-10-14,43.0,44.43,42.74,43.03,1731337,43.0,44.43,42.74,43.03,1731337,0.0,1.0
2021-10-15,42.42,43.4,42.1626,43.08,1166023,42.42,43.4,42.1626,43.08,1166023,0.0,1.0
2021-10-18,42.06,42.63,41.48,42.33,1358329,42.06,42.63,41.48,42.33,1358329,0.0,1.0
2021-10-19,44.51,45.03,42.1,42.44,1821964,44.51,45.03,42.1,42.44,1821964,0.0,1.0
2021-10-20,46.1,46.61,44.55,44.8859,1417949,46.1,46.61,44.55,44.8859,1417949,0.0,1.0
2021-10-21,47.0,47.535,46.03,46.15,1199443,47.0,47.535,46.03,46.15,1199443,0.0,1.0
2021-10-22,47.16,47.29,45.39,47.0,1121919,47.16,47.29,45.39,47.0,1121919,0.0,1.0
2021-10-25,45.39,47.1,44.04,47.1,942097,45.39,47.1,44.04,47.1,942097,0.0,1.0
2021-10-26,44.35,45.8199,43.74,45.71,611189,44.35,45.8199,43.74,45.71,611189,0.0,1.0
2021-10-27,42.42,44.7699,42.34,44.28,793434,42.42,44.7699,42.34,44.28,793434,0.0,1.0
2021-10-28,43.79,43.95,41.25,42.5,1020605,43.79,43.95,41.25,42.5,1020605,0.0,1.0
2021-10-29,44.6,45.9,43.43,43.93,884325,44.6,45.9,43.43,43.93,884325,0.0,1.0
2021-11-01,43.91,45.11,43.58,44.85,765231,43.91,45.11,43.58,44.85,765231,0.0,1.0
2021-11-02,42.65,43.75,41.67,43.75,1375022,42.65,43.75,41.67,43.75,1375022,0.0,1.0
2021-11-03,45.03,45.81,42.505,42.69,1867224,45.03,45.81,42.505,42.69,1867224,0.0,1.0
2021-11-04,45.0,45.74,44.01,44.98,1403867,45.0,45.74,44.01,44.98,1403867,0.0,1.0
2021-11-05,43.75,46.0,43.53,45.01,843214,43.75,46.0,43.53,45.01,843214,0.0,1.0
2021-11-08,43.2,43.9,42.2,43.86,1141161,43.2,43.9,42.2,43.86,1141161,0.0,1.0
2021-11-09,42.2,43.77,41.74,43.26,1085201,42.2,43.77,41.74,43.26,1085201,0.0,1.0
2021-11-10,41.95,43.64,41.222,41.222,2212268,41.95,43.64,41.222,41.222,2212268,0.0,1.0
2021-11-11,39.78,42.37,39.24,41.23,2745062,39.78,42.37,39.24,41.23,2745062,0.0,1.0
2021-11-12,41.72,42.34,39.4682,40.0,1385459,41.72,42.34,39.4682,40.0,1385459,0.0,1.0
2021-11-15,40.04,41.7,39.95,41.7,838908,40.04,41.7,39.95,41.7,838908,0.0,1.0
2021-11-16,39.95,40.58,39.75,40.0,971587,39.95,40.58,39.75,40.0,971587,0.0,1.0
2021-11-17,42.1,43.0,39.5,39.5,1384971,42.1,43.0,39.5,39.5,1384971,0.0,1.0
2021-11-18,40.89,42.25,40.21,42.15,1341711,40.89,42.25,40.21,42.15,1341711,0.0,1.0
2021-11-19,39.99,41.6414,39.77,41.0,774675,39.99,41.6414,39.77,41.0,774675,0.0,1.0
2021-11-22,37.13,40.01,35.97,40.0,1845187,37.13,40.01,35.97,40.0,1845187,0.0,1.0
2021-11-23,37.1,37.78,36.4,36.72,1093745,37.1,37.78,36.4,36.72,1093745,0.0,1.0
2021-11-24,37.69,38.2,36.37,36.69,684706,37.69,38.2,36.37,36.69,684706,0.0,1.0
2021-11-26,36.82,37.95,36.45,37.5,440576,36.82,37.95,36.45,37.5,440576,0.0,1.0
2021-11-29,40.1,40.25,37.32,37.33,1879429,40.1,40.25,37.32,37.33,1879429,0.0,1.0
2021-11-30,39.92,40.57,39.34,39.9,1943815,39.92,40.57,39.34,39.9,1943815,0.0,1.0
2021-12-01,38.07,40.5378,37.81,39.91,2577601,38.07,40.5378,37.81,39.91,2577601,0.0,1.0
2021-12-02,39.66,39.98,37.6,38.35,1449744,39.66,39.98,37.6,38.35,1449744,0.0,1.0
2021-12-03,38.42,39.8,36.79,39.7,2025271,38.42,39.8,36.79,39.7,2025271,0.0,1.0
2021-12-06,38.58,39.23,37.65,37.75,1185141,38.58,39.23,37.65,37.75,1185141,0.0,1.0
2021-12-07,39.99,42.1101,39.0,39.13,2008924,39.99,42.1101,39.0,39.13,2008924,0.0,1.0
2021-12-08,41.61,41.73,38.77,39.86,970238,41.61,41.73,38.77,39.86,970238,0.0,1.0
2021-12-09,40.96,42.87,40.56,41.1416,1006832,40.96,42.87,40.56,41.1416,1006832,0.0,1.0
2021-12-10,39.93,41.32,39.7,41.21,746075,39.93,41.32,39.7,41.21,746075,0.0,1.0
2021-12-13,39.17,40.5,38.6,39.5,1247606,39.17,40.5,38.6,39.5,1247606,0.0,1.0
2021-12-14,39.44,40.0,38.48,38.53,730888,39.44,40.0,38.48,38.53,730888,0.0,1.0
2021-12-15,37.57,39.78,35.05,39.42,3545839,37.57,39.78,35.05,39.42,3545839,0.0,1.0
2021-12-16,34.1,37.92,33.98,37.75,1890277,34.1,37.92,33.98,37.75,1890277,0.0,1.0
2021-12-17,33.69,35.3,32.49,33.69,2242407,33.69,35.3,32.49,33.69,2242407,0.0,1.0
2021-12-20,33.69,33.91,32.43,32.63,2888150,33.69,33.91,32.43,32.63,2888150,0.0,1.0
2021-12-21,35.83,36.19,34.2794,34.59,1491956,35.83,36.19,34.2794,34.59,1491956,0.0,1.0
2021-12-22,34.99,35.82,34.9,35.66,1464677,34.99,35.82,34.9,35.66,1464677,0.0,1.0
2021-12-23,33.57,34.86,33.56,34.86,1769817,33.57,34.86,33.56,34.86,1769817,0.0,1.0
2021-12-27,33.37,33.66,33.07,33.28,1202586,33.37,33.66,33.07,33.28,1202586,0.0,1.0
2021-12-28,33.01,33.47,32.72,33.37,1270673,33.01,33.47,32.72,33.37,1270673,0.0,1.0
2021-12-29,32.11,33.0,31.65,32.9,1408007,32.11,33.0,31.65,32.9,1408007,0.0,1.0
2021-12-30,33.12,33.8899,31.8,32.09,2438552,33.12,33.8899,31.8,32.09,2438552,0.0,1.0
2021-12-31,32.68,33.6544,32.43,32.91,1037480,32.68,33.6544,32.43,32.91,1037480,0.0,1.0
2022-01-03,32.45,33.15,31.6,32.73,990543,32.45,33.15,31.6,32.73,990543,0.0,1.0
2022-01-04,30.98,32.88,30.24,32.34,1558578,30.98,32.88,30.24,32.34,1558578,0.0,1.0
2022-01-05,28.35,30.4942,28.01,30.22,2587181,28.35,30.4942,28.01,30.22,2587181,0.0,1.0
2022-01-06,27.27,28.7853,26.72,28.01,2082768,27.27,28.7853,26.72,28.01,2082768,0.0,1.0
2022-01-07,26.37,28.59,26.27,27.81,1831979,26.37,28.59,26.27,27.81,1831979,0.0,1.0
2022-01-10,27.87,28.04,25.072,26.12,3260271,27.87,28.04,25.072,26.12,3260271,0.0,1.0
2022-01-11,28.28,28.65,27.19,27.75,1684805,28.28,28.65,27.19,27.75,1684805,0.0,1.0
2022-01-12,27.74,28.75,27.67,28.74,1231028,27.74,28.75,27.67,28.74,1231028,0.0,1.0
2022-01-13,27.21,27.86,26.75,27.7,1845884,27.21,27.86,26.75,27.7,1845884,0.0,1.0
2022-01-14,26.85,27.96,26.44,26.65,1322033,26.85,27.96,26.44,26.65,1322033,0.0,1.0
2022-01-18,25.9,26.7,25.62,26.21,2141456,25.9,26.7,25.62,26.21,2141456,0.0,1.0
2022-01-19,25.56,26.5736,25.395,25.74,1384053,25.56,26.5736,25.395,25.74,1384053,0.0,1.0
2022-01-20,25.04,26.6,24.94,25.64,1606637,25.04,26.6,24.94,25.64,1606637,0.0,1.0
2022-01-21,23.51,25.145,23.15,24.94,1422367,23.51,25.145,23.15,24.94,1422367,0.0,1.0
2022-01-24,24.23,24.39,21.46,22.71,1874046,24.23,24.39,21.46,22.71,1874046,0.0,1.0
2022-01-25,23.95,24.72,23.26,23.46,1685342,23.95,24.72,23.26,23.46,1685342,0.0,1.0
2022-01-26,22.46,24.95,22.33,24.52,1508223,22.46,24.95,22.33,24.52,1508223,0.0,1.0
2022-01-27,21.67,22.88,21.14,22.88,1338389,21.67,22.88,21.14,22.88,1338389,0.0,1.0
2022-01-28,22.02,22.39,21.13,21.75,1221067,22.02,22.39,21.13,21.75,1221067,0.0,1.0
2022-01-31,24.01,24.11,22.07,22.14,1686681,24.01,24.11,22.07,22.14,1686681,0.0,1.0
2022-02-01,26.45,26.54,23.7,24.48,2588774,26.45,26.54,23.7,24.48,2588774,0.0,1.0
2022-02-02,27.9,28.14,26.44,26.85,3564621,27.9,28.14,26.44,26.85,3564621,0.0,1.0
2022-02-03,26.56,27.7141,26.06,26.75,2344568,26.56,27.7141,26.06,26.75,2344568,0.0,1.0
2022-02-04,26.48,26.87,25.63,26.5,1410781,26.48,26.87,25.63,26.5,1410781,0.0,1.0
2022-02-07,28.1,28.52,26.48,26.59,1429180,28.1,28.52,26.48,26.59,1429180,0.0,1.0
2022-02-08,28.76,29.115,27.438,27.92,1198642,28.76,29.115,27.438,27.92,1198642,0.0,1.0
2022-02-09,30.09,30.09,28.9207,29.08,1267037,30.09,30.09,28.9207,29.08,1267037,0.0,1.0
2022-02-10,29.34,30.89,29.02,29.55,1144849,29.34,30.89,29.02,29.55,1144849,0.0,1.0
2022-02-11,28.38,30.36,28.1,29.35,1038744,28.38,30.36,28.1,29.35,1038744,0.0,1.0
2022-02-14,27.25,29.08,27.21,28.4,936408,27.25,29.08,27.21,28.4,936408,0.0,1.0
2022-02-15,29.18,29.23,28.07,28.16,783618,29.18,29.23,28.07,28.16,783618,0.0,1.0
2022-02-16,28.89,29.055,28.125,28.75,1213111,28.89,29.055,28.125,28.75,1213111,0.0,1.0
2022-02-17,26.96,28.84,26.71,28.77,716968,26.96,28.84,26.71,28.77,716968,0.0,1.0
2022-02-18,25.34,27.28,25.28,26.99,1414417,25.34,27.28,25.28,26.99,1414417,0.0,1.0
2022-02-22,25.03,25.46,24.53,25.0,1958319,25.03,25.46,24.53,25.0,1958319,0.0,1.0
2022-02-23,23.78,25.5299,23.64,25.32,1040424,23.78,25.5299,23.64,25.32,1040424,0.0,1.0
2022-02-24,25.58,25.92,22.37,22.5,2062531,25.58,25.92,22.37,22.5,2062531,0.0,1.0
2022-02-25,26.29,26.3,25.05,25.63,1315905,26.29,26.3,25.05,25.63,1315905,0.0,1.0
2022-02-28,27.4,27.5,25.65,26.31,4071078,27.4,27.5,25.65,26.31,4071078,0.0,1.0
2022-03-01,16.74,18.96,15.91,18.55,34997570,16.74,18.96,15.91,18.55,34997570,0.0,1.0
2022-03-02,15.56,16.95,15.52,16.9,12534126,15.56,16.95,15.52,16.9,12534126,0.0,1.0
2022-03-03,17.1,17.19,15.74,15.78,8476489,17.1,17.19,15.74,15.78,8476489,0.0,1.0
2022-03-04,15.98,16.6955,15.31,16.64,6180012,15.98,16.6955,15.31,16.64,6180012,0.0,1.0
2022-03-07,14.39,15.8,14.37,15.8,4876232,14.39,15.8,14.37,15.8,4876232,0.0,1.0
2022-03-08,15.5,15.9,13.79,14.5,4705882,15.5,15.9,13.79,14.5,4705882,0.0,1.0
2022-03-09,15.54,16.64,15.3385,15.86,3304652,15.54,16.64,15.3385,15.86,3304652,0.0,1.0
2022-03-10,14.98,15.48,14.75,15.09,3525922,14.98,15.48,14.75,15.09,3525922,0.0,1.0
2022-03-11,13.87,15.03,13.68,15.0,4253669,13.87,15.03,13.68,15.0,4253669,0.0,1.0
2022-03-14,13.62,14.4,13.44,13.88,3051139,13.62,14.4,13.44,13.88,3051139,0.0,1.0
2022-03-15,15.03,15.33,13.67,14.1,3535214,15.03,15.33,13.67,14.1,3535214,0.0,1.0
2022-03-16,15.81,15.9,14.99,15.28,2241045,15.81,15.9,14.99,15.28,2241045,0.0,1.0
2022-03-17,17.16,17.17,15.31,15.56,2627311,17.16,17.17,15.31,15.56,2627311,0.0,1.0
2022-03-18,17.86,18.11,16.88,16.88,2744166,17.86,18.11,16.88,16.88,2744166,0.0,1.0
2022-03-21,17.04,17.86,16.63,17.63,2003379,17.04,17.86,16.63,17.63,2003379,0.0,1.0
2022-03-22,17.83,18.08,17.1,17.14,1666455,17.83,18.08,17.1,17.14,1666455,0.0,1.0
2022-03-23,17.99,18.4,17.4049,17.55,1168959,17.99,18.4,17.4049,17.55,1168959,0.0,1.0
2022-03-24,18.12,18.38,17.31,18.1,877311,18.12,18.38,17.31,18.1,877311,0.0,1.0
2022-03-25,17.13,18.135,16.91,18.13,754532,17.13,18.135,16.91,18.13,754532,0.0,1.0
2022-03-28,17.67,17.68,16.89,17.15,946667,17.67,17.68,16.89,17.15,946667,0.0,1.0
2022-03-29,19.19,19.26,17.8,17.8,1609973,19.19,19.26,17.8,17.8,1609973,0.0,1.0
2022-03-30,18.96,19.56,18.8,19.07,1834888,18.96,19.56,18.8,19.07,1834888,0.0,1.0
2022-03-31,19.33,19.68,18.76,18.98,2710751,19.33,19.68,18.76,18.98,2710751,0.0,1.0
2022-04-01,19.68,20.015,19.04,19.33,1641752,19.68,20.015,19.04,19.33,1641752,0.0,1.0
2022-04-04,20.02,20.43,19.54,19.84,1587347,20.02,20.43,19.54,19.84,1587347,0.0,1.0
2022-04-05,19.28,20.59,19.08,20.27,1412110,19.28,20.59,19.08,20.27,1412110,0.0,1.0
2022-04-06,18.72,19.01,18.3,18.77,2118505,18.72,19.01,18.3,18.77,2118505,0.0,1.0
2022-04-07,19.02,19.445,18.5,18.98,748961,19.02,19.445,18.5,18.98,748961,0.0,1.0
2022-04-08,18.52,18.9123,18.3519,18.7,832104,18.52,18.9123,18.3519,18.7,832104,0.0,1.0
2022-04-11,18.17,18.62,18.0316,18.25,983616,18.17,18.62,18.0316,18.25,983616,0.0,1.0
2022-04-12,18.15,18.91,18.12,18.42,1087423,18.15,18.91,18.12,18.42,1087423,0.0,1.0
2022-04-13,18.79,18.97,18.0,18.0,897606,18.79,18.97,18.0,18.0,897606,0.0,1.0
2022-04-14,18.6,19.32,18.33,19.0,1065642,18.6,19.32,18.33,19.0,1065642,0.0,1.0
2022-04-18,17.32,18.48,16.99,18.44,1216147,17.32,18.48,16.99,18.44,1216147,0.0,1.0
2022-04-19,18.17,18.31,17.17,17.17,867699,18.17,18.31,17.17,17.17,867699,0.0,1.0
2022-04-20,17.43,18.3,17.4,18.27,918033,17.43,18.3,17.4,18.27,918033,0.0,1.0
2022-04-21,16.65,18.17,16.63,17.88,1103514,16.65,18.17,16.63,17.88,1103514,0.0,1.0
2022-04-22,15.98,16.85,15.75,16.66,1443230,15.98,16.85,15.75,16.66,1443230,0.0,1.0
2022-04-25,16.61,16.77,15.81,15.89,732076,16.61,16.77,15.81,15.89,732076,0.0,1.0
2022-04-26,15.63,16.49,15.59,16.49,816279,15.63,16.49,15.59,16.49,816279,0.0,1.0
2022-04-27,15.24,16.03,15.145,15.53,712658,15.24,16.03,15.145,15.53,712658,0.0,1.0
2022-04-28,15.01,15.48,13.8801,15.44,3170882,15.01,15.48,13.8801,15.44,3170882,0.0,1.0
2022-04-29,13.55,14.87,13.5,14.87,2511959,13.55,14.87,13.5,14.87,2511959,0.0,1.0
2022-05-02,13.74,14.1,13.26,13.73,2969626,13.74,14.1,13.26,13.73,2969626,0.0,1.0
2022-05-03,13.62,14.35,13.35,13.82,1909628,13.62,14.35,13.35,13.82,1909628,0.0,1.0
2022-05-04,14.4,14.44,12.86,13.65,1968032,14.4,14.44,12.86,13.65,1968032,0.0,1.0
2022-05-05,13.11,14.0,12.53,14.0,2897090,13.11,14.0,12.53,14.0,2897090,0.0,1.0
2022-05-06,12.74,13.2,12.515,13.2,2258243,12.74,13.2,12.515,13.2,2258243,0.0,1.0
2022-05-09,10.75,12.32,10.655,12.32,5331014,10.75,12.32,10.655,12.32,5331014,0.0,1.0
2022-05-10,7.97,8.55,7.33,7.93,13681044,7.97,8.55,7.33,7.93,13681044,0.0,1.0
2022-05-11,7.74,8.26,7.37,7.88,6285996,7.74,8.26,7.37,7.88,6285996,0.0,1.0
2022-05-12,8.04,8.41,7.35,7.6,5164442,8.04,8.41,7.35,7.6,5164442,0.0,1.0
2022-05-13,8.9,9.25,8.06,8.36,3945672,8.9,9.25,8.06,8.36,3945672,0.0,1.0
2022-05-16,8.17,8.84,8.085,8.84,2312518,8.17,8.84,8.085,8.84,2312518,0.0,1.0
2022-05-17,8.7,8.81,8.4262,8.64,2296222,8.7,8.81,8.4262,8.64,2296222,0.0,1.0
2022-05-18,8.31,8.65,8.21,8.44,2388412,8.31,8.65,8.21,8.44,2388412,0.0,1.0
2022-05-19,8.12,8.62,8.1,8.27,2227285,8.12,8.62,8.1,8.27,2227285,0.0,1.0
2022-05-20,7.97,8.41,7.63,8.22,2729509,7.97,8.41,7.63,8.22,2729509,0.0,1.0
2022-05-23,8.22,8.38,7.915,8.0,1844910,8.22,8.38,7.915,8.0,1844910,0.0,1.0
2022-05-24,7.5,8.0,7.41,7.99,2088448,7.5,8.0,7.41,7.99,2088448,0.0,1.0
2022-05-25,7.79,7.85,7.43,7.45,1717081,7.79,7.85,7.43,7.45,1717081,0.0,1.0
2022-05-26,7.89,7.96,7.65,7.745,1756041,7.89,7.96,7.65,7.745,1756041,0.0,1.0
2022-05-27,8.11,8.17,7.92,7.99,1469429,8.11,8.17,7.92,7.99,1469429,0.0,1.0
2022-05-31,7.97,8.18,7.63,8.14,3486983,7.97,8.18,7.63,8.14,3486983,0.0,1.0
2022-06-01,7.51,7.66,7.285,7.47,3195006,7.51,7.66,7.285,7.47,3195006,0.0,1.0
2022-06-02,7.97,8.18,7.52,7.61,2468513,7.97,8.18,7.52,7.61,2468513,0.0,1.0
2022-06-03,7.58,8.01,7.52,7.75,1391863,7.58,8.01,7.52,7.75,1391863,0.0,1.0
2022-06-06,7.54,7.94,7.5101,7.83,1272236,7.54,7.94,7.5101,7.83,1272236,0.0,1.0
2022-06-07,7.47,7.59,7.26,7.43,1590411,7.47,7.59,7.26,7.43,1590411,0.0,1.0
2022-06-08,7.2,7.52,6.93,7.4,3440460,7.2,7.52,6.93,7.4,3440460,0.0,1.0
2022-06-09,6.77,7.1236,6.7,7.05,2174323,6.77,7.1236,6.7,7.05,2174323,0.0,1.0
2022-06-10,6.43,6.67,6.26,6.46,2204081,6.43,6.67,6.26,6.46,2204081,0.0,1.0
2022-06-13,5.84,6.28,5.78,6.2,2084603,5.84,6.28,5.78,6.2,2084603,0.0,1.0
2022-06-14,5.86,6.0,5.615,5.91,1792257,5.86,6.0,5.615,5.91,1792257,0.0,1.0
2022-06-15,6.26,6.475,5.925,5.97,2599554,6.26,6.475,5.925,5.97,2599554,0.0,1.0
2022-06-16,5.94,6.0476,5.69,5.98,1918149,5.94,6.0476,5.69,5.98,1918149,0.0,1.0
2022-06-17,6.11,6.1578,5.89,6.0,1929202,6.11,6.1578,5.89,6.0,1929202,0.0,1.0
2022-06-21,5.91,6.49,5.9,6.34,1782907,5.91,6.49,5.9,6.34,1782907,0.0,1.0
2022-06-22,6.13,6.6,5.81,5.81,2754512,6.13,6.6,5.81,5.81,2754512,0.0,1.0
2022-06-23,6.71,6.75,6.15,6.15,1530105,6.71,6.75,6.15,6.15,1530105,0.0,1.0
2022-06-24,6.96,7.1,6.71,6.85,2170954,6.96,7.1,6.71,6.85,2170954,0.0,1.0
2022-06-27,6.79,7.05,6.68,6.98,1210970,6.79,7.05,6.68,6.98,1210970,0.0,1.0
2022-06-28,6.56,6.94,6.54,6.78,1268715,6.56,6.94,6.54,6.78,1268715,0.0,1.0
2022-06-29,6.3,6.59,6.18,6.55,1212030,6.3,6.59,6.18,6.55,1212030,0.0,1.0
2022-06-30,5.92,6.2,5.82,6.15,2060912,5.92,6.2,5.82,6.15,2060912,0.0,1.0
2022-07-01,6.16,6.17,5.89,5.96,1274635,6.16,6.17,5.89,5.96,1274635,0.0,1.0
2022-07-05,6.49,6.53,5.78,6.01,1848983,6.49,6.53,5.78,6.01,1848983,0.0,1.0
2022-07-06,6.25,6.585,6.21,6.5,1216625,6.25,6.585,6.21,6.5,1216625,0.0,1.0
2022-07-07,6.68,6.71,6.29,6.33,1581458,6.68,6.71,6.29,6.33,1581458,0.0,1.0
2022-07-08,6.57,6.88,6.45,6.57,1491291,6.57,6.88,6.45,6.57,1491291,0.0,1.0
2022-07-11,6.38,6.7118,6.2,6.5,1107664,6.38,6.7118,6.2,6.5,1107664,0.0,1.0
2022-07-12,6.47,6.595,6.3,6.32,1157953,6.47,6.595,6.3,6.32,1157953,0.0,1.0
2022-07-13,6.39,6.49,6.2,6.28,1298815,6.39,6.49,6.2,6.28,1298815,0.0,1.0
2022-07-14,6.15,6.39,6.05,6.24,971250,6.15,6.39,6.05,6.24,971250,0.0,1.0
2022-07-15,6.53,6.64,6.16,6.31,1156667,6.53,6.64,6.16,6.31,1156667,0.0,1.0
2022-07-18,6.42,6.7325,6.39,6.66,1097353,6.42,6.7325,6.39,6.66,1097353,0.0,1.0
2022-07-19,6.95,7.015,6.49,6.55,1308066,6.95,7.015,6.49,6.55,1308066,0.0,1.0
2022-07-20,7.1,7.4,6.91,6.95,1264826,7.1,7.4,6.91,6.95,1264826,0.0,1.0
2022-07-21,7.1,7.15,6.88,6.89,977123,7.1,7.15,6.88,6.89,977123,0.0,1.0
2022-07-22,6.62,7.14,6.43,7.12,1009562,6.62,7.14,6.43,7.12,1009562,0.0,1.0
2022-07-25,6.61,6.66,6.43,6.66,1037926,6.61,6.66,6.43,6.66,1037926,0.0,1.0
2022-07-26,6.24,6.54,6.21,6.54,1051154,6.24,6.54,6.21,6.54,1051154,0.0,1.0
2022-07-27,6.34,6.515,6.15,6.45,1350091,6.34,6.515,6.15,6.45,1350091,0.0,1.0
2022-07-28,6.22,6.4,5.77,6.34,1598194,6.22,6.4,5.77,6.34,1598194,0.0,1.0
2022-07-29,6.23,6.25,6.01,6.19,1032237,6.23,6.25,6.01,6.19,1032237,0.0,1.0
2022-08-01,6.29,6.39,6.06,6.15,1891742,6.29,6.39,6.06,6.15,1891742,0.0,1.0
2022-08-02,6.08,6.365,6.065,6.22,2821067,6.08,6.365,6.065,6.22,2821067,0.0,1.0
2022-08-03,6.5,6.625,6.14,6.19,1793301,6.5,6.625,6.14,6.19,1793301,0.0,1.0
2022-08-04,6.62,6.74,6.43,6.5,1812550,6.62,6.74,6.43,6.5,1812550,0.0,1.0
2022-08-05,7.07,7.1,6.26,6.45,2378424,7.07,7.1,6.26,6.45,2378424,0.0,1.0
2022-08-08,7.76,8.45,7.12,7.3,9674713,7.76,8.45,7.12,7.3,9674713,0.0,1.0
2022-08-09,7.81,10.37,7.76,9.925,27095000,7.81,10.37,7.76,9.925,27095000,0.0,1.0
2022-08-10,7.41,8.03,7.1,7.82,13368798,7.41,8.03,7.1,7.82,13368798,0.0,1.0
2022-08-11,7.6,8.5,7.185,7.56,15471485,7.6,8.5,7.185,7.56,15471485,0.0,1.0
2022-08-12,7.36,7.88,7.1097,7.55,6730530,7.36,7.88,7.1097,7.55,6730530,0.0,1.0
2022-08-15,7.21,7.64,6.99,7.26,6001253,7.21,7.64,6.99,7.26,6001253,0.0,1.0
2022-08-16,7.31,7.4075,6.915,7.22,13412452,7.31,7.4075,6.915,7.22,13412452,0.0,1.0
2022-08-17,6.44,7.1946,6.3,7.15,8378845,6.44,7.1946,6.3,7.15,8378845,0.0,1.0
2022-08-18,6.35,6.63,6.3102,6.51,2939203,6.35,6.63,6.3102,6.51,2939203,0.0,1.0
2022-08-19,6.0,6.3355,5.98,6.26,4255917,6.0,6.3355,5.98,6.26,4255917,0.0,1.0
2022-08-22,6.06,6.14,5.895,5.94,2991126,6.06,6.14,5.895,5.94,2991126,0.0,1.0
2022-08-23,6.08,6.27,6.035,6.11,3029685,6.08,6.27,6.035,6.11,3029685,0.0,1.0
2022-08-24,6.18,6.3499,6.03,6.09,2646572,6.18,6.3499,6.03,6.09,2646572,0.0,1.0
2022-08-25,6.32,6.58,6.245,6.4,2743977,6.32,6.58,6.245,6.4,2743977,0.0,1.0
2022-08-26,6.11,6.42,6.07,6.32,2723266,6.11,6.42,6.07,6.32,2723266,0.0,1.0
2022-08-29,6.02,6.18,6.0,6.05,1314184,6.02,6.18,6.0,6.05,1314184,0.0,1.0
2022-08-30,6.15,6.19,5.9801,6.09,1981443,6.15,6.19,5.9801,6.09,1981443,0.0,1.0
2022-08-31,6.1,6.31,6.0812,6.27,2340433,6.1,6.31,6.0812,6.27,2340433,0.0,1.0
2022-09-01,5.7,6.07,5.585,6.06,4905316,5.7,6.07,5.585,6.06,4905316,0.0,1.0
2022-09-02,5.77,5.9,5.72,5.84,2662511,5.77,5.9,5.72,5.84,2662511,0.0,1.0
2022-09-06,5.9,5.985,5.72,5.77,2129789,5.9,5.985,5.72,5.77,2129789,0.0,1.0
2022-09-07,6.18,6.23,5.77,5.9,2705298,6.18,6.23,5.77,5.9,2705298,0.0,1.0
2022-09-08,6.46,6.515,6.0,6.08,1983243,6.46,6.515,6.0,6.08,1983243,0.0,1.0
2022-09-09,6.84,6.88,6.51,6.57,2773077,6.84,6.88,6.51,6.57,2773077,0.0,1.0
2022-09-12,6.63,6.87,6.525,6.83,2751721,6.63,6.87,6.525,6.83,2751721,0.0,1.0
2022-09-13,6.22,6.44,6.165,6.27,2260511,6.22,6.44,6.165,6.27,2260511,0.0,1.0
2022-09-14,6.42,6.47,6.11,6.22,2339942,6.42,6.47,6.11,6.22,2339942,0.0,1.0
2022-09-15,6.51,6.69,6.34,6.35,1522623,6.51,6.69,6.34,6.35,1522623,0.0,1.0
2022-09-16,6.01,6.2901,6.01,6.29,3575872,6.01,6.2901,6.01,6.29,3575872,0.0,1.0
2022-09-19,5.86,5.94,5.67,5.93,2786471,5.86,5.94,5.67,5.93,2786471,0.0,1.0
2022-09-20,5.71,5.89,5.7,5.78,2026010,5.71,5.89,5.7,5.78,2026010,0.0,1.0
2022-09-21,5.45,5.78,5.44,5.73,1805997,5.45,5.78,5.44,5.73,1805997,0.0,1.0
2022-09-22,5.25,5.44,5.185,5.41,1828812,5.25,5.44,5.185,5.41,1828812,0.0,1.0
2022-09-23,5.15,5.35,4.995,5.15,2545801,5.15,5.35,4.995,5.15,2545801,0.0,1.0
2022-09-26,5.05,5.39,5.05,5.15,1860100,5.05,5.39,5.05,5.15,1860100,0.0,1.0
2022-09-27,5.03,5.31,5.005,5.18,1648147,5.03,5.31,5.005,5.18,1648147,0.0,1.0
2022-09-28,5.1,5.24,5.06,5.08,1529325,5.1,5.24,5.06,5.08,1529325,0.0,1.0
2022-09-29,4.81,5.06,4.755,5.0,2180820,4.81,5.06,4.755,5.0,2180820,0.0,1.0
2022-09-30,4.67,4.99,4.66,4.77,2757288,4.67,4.99,4.66,4.77,2757288,0.0,1.0
2022-10-03,4.92,4.97,4.53,4.73,2180039,4.92,4.97,4.53,4.73,2180039,0.0,1.0
2022-10-04,5.32,5.35,5.04,5.05,2524831,5.32,5.35,5.04,5.05,2524831,0.0,1.0
2022-10-05,5.06,5.18,4.91,5.18,1629793,5.06,5.18,4.91,5.18,1629793,0.0,1.0
2022-10-06,5.03,5.185,4.96,5.05,1082451,5.03,5.185,4.96,5.05,1082451,0.0,1.0
2022-10-07,4.97,5.0,4.845,4.89,2104560,4.97,5.0,4.845,4.89,2104560,0.0,1.0
2022-10-10,4.85,5.02,4.74,5.02,1041813,4.85,5.02,4.74,5.02,1041813,0.0,1.0
2022-10-11,4.81,4.915,4.565,4.83,1194692,4.81,4.915,4.565,4.83,1194692,0.0,1.0
2022-10-12,4.75,4.83,4.64,4.82,807082,4.75,4.83,4.64,4.82,807082,0.0,1.0
2022-10-13,4.85,4.93,4.4716,4.58,1898665,4.85,4.93,4.4716,4.58,1898665,0.0,1.0
2022-10-14,4.75,5.01,4.7,4.92,1506800,4.75,5.01,4.7,4.92,1506800,0.0,1.0
2022-10-17,4.74,5.02,4.62,4.88,2246734,4.74,5.02,4.62,4.88,2246734,0.0,1.0
2022-10-18,4.9,5.1308,4.8,4.89,1597208,4.9,5.1308,4.8,4.89,1597208,0.0,1.0
2022-10-19,4.57,4.8599,4.54,4.81,1301319,4.57,4.8599,4.54,4.81,1301319,0.0,1.0
2022-10-20,4.56,4.75,4.53,4.57,947371,4.56,4.75,4.53,4.57,947371,0.0,1.0
2022-10-21,4.55,4.58,4.354,4.58,1275778,4.55,4.58,4.354,4.58,1275778,0.0,1.0
2022-10-24,4.6,4.61,4.36,4.57,1195944,4.6,4.61,4.36,4.57,1195944,0.0,1.0
2022-10-25,5.12,5.12,4.63,4.63,1907134,5.12,5.12,4.63,4.63,1907134,0.0,1.0
2022-10-26,5.22,5.535,5.0204,5.12,2086457,5.22,5.535,5.0204,5.12,2086457,0.0,1.0
2022-10-27,5.12,5.325,5.055,5.29,1105053,5.12,5.325,5.055,5.29,1105053,0.0,1.0
2022-10-28,5.33,5.35,5.0673,5.1,936912,5.33,5.35,5.0673,5.1,936912,0.0,1.0
2022-10-31,5.37,5.425,5.21,5.33,953505,5.37,5.425,5.21,5.33,953505,0.0,1.0
2022-11-01,5.32,5.59,5.29,5.5,1126728,5.32,5.59,5.29,5.5,1126728,0.0,1.0
2022-11-02,5.0,5.32,4.99,5.32,1279252,5.0,5.32,4.99,5.32,1279252,0.0,1.0
2022-11-03,4.9,4.96,4.78,4.92,994169,4.9,4.96,4.78,4.92,994169,0.0,1.0
2022-11-04,5.06,5.35,4.92,5.23,1681677,5.06,5.35,4.92,5.23,1681677,0.0,1.0
2022-11-07,5.17,5.17,4.915,5.12,1093461,5.17,5.17,4.915,5.12,1093461,0.0,1.0
2022-11-08,5.24,5.285,5.025,5.24,2403862,5.24,5.285,5.025,5.24,2403862,0.0,1.0
2022-11-09,4.06,4.632,3.8201,4.47,6036176,4.06,4.632,3.8201,4.47,6036176,0.0,1.0
2022-11-10,4.99,5.005,4.34,4.36,4507577,4.99,5.005,4.34,4.36,4507577,0.0,1.0
2022-11-11,5.71,5.745,4.87,4.89,4600591,5.71,5.745,4.87,4.89,4600591,0.0,1.0
2022-11-14,5.08,5.68,5.075,5.63,2367302,5.08,5.68,5.075,5.63,2367302,0.0,1.0
2022-11-15,5.37,5.6185,5.2299,5.24,2332892,5.37,5.6185,5.2299,5.24,2332892,0.0,1.0
2022-11-16,5.0,5.3396,4.98,5.3,1772661,5.0,5.3396,4.98,5.3,1772661,0.0,1.0
2022-11-17,4.96,5.01,4.78,4.85,1133333,4.96,5.01,4.78,4.85,1133333,0.0,1.0
2022-11-18,4.62,5.08,4.56,5.06,2083264,4.62,5.08,4.56,5.06,2083264,0.0,1.0
2022-11-21,4.5,4.71,4.46,4.57,1769098,4.5,4.71,4.46,4.57,1769098,0.0,1.0
2022-11-22,4.57,4.59,4.41,4.5,1131892,4.57,4.59,4.41,4.5,1131892,0.0,1.0
2022-11-23,4.77,4.78,4.53,4.59,934259,4.77,4.78,4.53,4.59,934259,0.0,1.0
2022-11-25,4.69,4.7614,4.612,4.72,468291,4.69,4.7614,4.612,4.72,468291,0.0,1.0
2022-11-28,4.46,4.64,4.395,4.59,1446336,4.46,4.64,4.395,4.59,1446336,0.0,1.0
2022-11-29,4.44,4.57,4.4,4.46,1540762,4.44,4.57,4.4,4.46,1540762,0.0,1.0
2022-11-30,4.36,4.505,4.32,4.47,4255946,4.36,4.505,4.32,4.47,4255946,0.0,1.0
2022-12-01,5.16,5.29,4.48,4.58,6039784,5.16,5.29,4.48,4.58,6039784,0.0,1.0
2022-12-02,5.33,5.33,4.91,5.04,2832756,5.33,5.33,4.91,5.04,2832756,0.0,1.0
2022-12-05,5.36,5.605,5.25,5.29,2218969,5.36,5.605,5.25,5.29,2218969,0.0,1.0
2022-12-06,5.0,5.36,4.925,5.36,1558062,5.0,5.36,4.925,5.36,1558062,0.0,1.0
2022-12-07,4.98,5.04,4.86,4.94,996437,4.98,5.04,4.86,4.94,996437,0.0,1.0
2022-12-08,5.21,5.245,4.93,4.99,1385629,5.21,5.245,4.93,4.99,1385629,0.0,1.0
2022-12-09,5.42,5.43,5.0999,5.18,2280079,5.42,5.43,5.0999,5.18,2280079,0.0,1.0
2022-12-12,5.55,5.57,5.17,5.42,2079915,5.55,5.57,5.17,5.42,2079915,0.0,1.0
2022-12-13,5.42,5.9,5.38,5.8,2003083,5.42,5.9,5.38,5.8,2003083,0.0,1.0
2022-12-14,5.61,5.645,5.36,5.42,1131309,5.61,5.645,5.36,5.42,1131309,0.0,1.0
2022-12-15,5.2,5.45,5.115,5.45,1689031,5.2,5.45,5.115,5.45,1689031,0.0,1.0
2022-12-16,4.98,5.13,4.9025,5.11,2467642,4.98,5.13,4.9025,5.11,2467642,0.0,1.0
2022-12-19,4.68,4.9,4.63,4.9,1751673,4.68,4.9,4.63,4.9,1751673,0.0,1.0
2022-12-20,4.66,4.845,4.61,4.62,1610899,4.66,4.845,4.61,4.62,1610899,0.0,1.0
2022-12-21,4.56,4.77,4.5,4.72,1579906,4.56,4.77,4.5,4.72,1579906,0.0,1.0
2022-12-22,4.67,4.68,4.4401,4.48,1324418,4.67,4.68,4.4401,4.48,1324418,0.0,1.0
2022-12-23,4.59,4.67,4.465,4.65,1216381,4.59,4.67,4.465,4.65,1216381,0.0,1.0
2022-12-27,4.49,4.56,4.43,4.54,1382428,4.49,4.56,4.43,4.54,1382428,0.0,1.0
2022-12-28,4.44,4.575,4.41,4.46,1593800,4.44,4.575,4.41,4.46,1593800,0.0,1.0
2022-12-29,4.73,4.76,4.41,4.47,2661797,4.73,4.76,4.41,4.47,2661797,0.0,1.0
2022-12-30,4.66,4.66,4.49,4.6004,1551793,4.66,4.66,4.49,4.6004,1551793,0.0,1.0
2023-01-03,4.71,4.9963,4.63,4.75,1137492,4.71,4.9963,4.63,4.75,1137492,0.0,1.0
2023-01-04,4.85,4.95,4.625,4.75,1821003,4.85,4.95,4.625,4.75,1821003,0.0,1.0
2023-01-05,4.77,4.805,4.65,4.75,1071719,4.77,4.805,4.65,4.75,1071719,0.0,1.0
2023-01-06,4.84,4.925,4.555,4.81,925831,4.84,4.925,4.555,4.81,925831,0.0,1.0
2023-01-09,4.96,5.09,4.84,4.93,837906,4.96,5.09,4.84,4.93,837906,0.0,1.0
2023-01-10,5.1,5.1291,4.94,4.97,742914,5.1,5.1291,4.94,4.97,742914,0.0,1.0
2023-01-11,5.19,5.25,5.085,5.15,793620,5.19,5.25,5.085,5.15,793620,0.0,1.0
2023-01-12,5.19,5.24,5.06,5.24,916322,5.19,5.24,5.06,5.24,916322,0.0,1.0
2023-01-13,5.27,5.29,5.06,5.13,699250,5.27,5.29,5.06,5.13,699250,0.0,1.0
2023-01-17,5.37,5.48,5.099,5.26,1099118,5.37,5.48,5.099,5.26,1099118,0.0,1.0
2023-01-18,5.21,5.5,5.21,5.43,1168023,5.21,5.5,5.21,5.43,1168023,0.0,1.0
2023-01-19,5.18,5.2165,5.07,5.09,665467,5.18,5.2165,5.07,5.09,665467,0.0,1.0
2023-01-20,5.3,5.35,5.18,5.25,1381109,5.3,5.35,5.18,5.25,1381109,0.0,1.0
2023-01-23,5.63,5.705,5.2701,5.32,1411873,5.63,5.705,5.2701,5.32,1411873,0.0,1.0
2023-01-24,5.21,5.625,5.165,5.51,1713462,5.21,5.625,5.165,5.51,1713462,0.0,1.0
2023-01-25,4.81,5.14,4.6701,5.13,4190165,4.81,5.14,4.6701,5.13,4190165,0.0,1.0
2023-01-26,4.99,5.02,4.81,4.9,1736262,4.99,5.02,4.81,4.9,1736262,0.0,1.0
2023-01-27,5.32,5.39,4.93,4.98,3022628,5.32,5.39,4.93,4.98,3022628,0.0,1.0
2023-01-30,5.3,5.51,5.15,5.22,1573649,5.3,5.51,5.15,5.22,1573649,0.0,1.0
2023-01-31,5.59,5.615,5.27,5.31,1455501,5.59,5.615,5.27,5.31,1455501,0.0,1.0
2023-02-01,5.91,5.92,5.455,5.62,3553734,5.91,5.92,5.455,5.62,3553734,0.0,1.0
2023-02-02,6.12,6.2502,5.985,6.07,2121140,6.12,6.2502,5.985,6.07,2121140,0.0,1.0
2023-02-03,5.77,6.11,5.7,5.97,1253057,5.77,6.11,5.7,5.97,1253057,0.0,1.0
2023-02-06,5.41,5.7,5.35,5.68,1526394,5.41,5.7,5.35,5.68,1526394,0.0,1.0
2023-02-07,5.65,5.68,5.365,5.4,1802571,5.65,5.68,5.365,5.4,1802571,0.0,1.0
2023-02-08,5.48,5.68,5.47,5.59,1634538,5.48,5.68,5.47,5.59,1634538,0.0,1.0
2023-02-09,5.21,5.63,5.2,5.62,1417835,5.21,5.63,5.2,5.62,1417835,0.0,1.0
2023-02-10,5.24,5.32,5.09,5.13,1282539,5.24,5.32,5.09,5.13,1282539,0.0,1.0
2023-02-13,5.25,5.285,5.14,5.25,1329765,5.25,5.285,5.14,5.25,1329765,0.0,1.0
2023-02-14,5.25,5.325,5.105,5.23,1167599,5.25,5.325,5.105,5.23,1167599,0.0,1.0
2023-02-15,5.61,5.61,5.22,5.22,1306717,5.61,5.61,5.22,5.22,1306717,0.0,1.0
2023-02-16,5.35,5.62,5.34,5.45,766367,5.35,5.62,5.34,5.45,766367,0.0,1.0
2023-02-17,5.29,5.33,5.1994,5.3,774549,5.29,5.33,5.1994,5.3,774549,0.0,1.0
2023-02-21,5.22,5.28,5.17,5.22,1328393,5.22,5.28,5.17,5.22,1328393,0.0,1.0
2023-02-22,5.36,5.37,5.2025,5.22,1451164,5.36,5.37,5.2025,5.22,1451164,0.0,1.0
2023-02-23,5.31,5.42,5.2,5.42,2153549,5.31,5.42,5.2,5.42,2153549,0.0,1.0
2023-02-24,5.3,5.4,5.115,5.19,2197546,5.3,5.4,5.115,5.19,2197546,0.0,1.0
2023-02-27,5.21,5.385,5.185,5.35,2908545,5.21,5.385,5.185,5.35,2908545,0.0,1.0
2023-02-28,5.29,5.365,5.22,5.26,3112522,5.29,5.365,5.22,5.26,3112522,0.0,1.0
2023-03-01,5.5,6.46,5.395,6.28,3747852,5.5,6.46,5.395,6.28,3747852,0.0,1.0
2023-03-02,5.5,5.6,5.32,5.37,1669660,5.5,5.6,5.32,5.37,1669660,0.0,1.0
2023-03-03,5.92,5.92,5.51,5.54,1832771,5.92,5.92,5.51,5.54,1832771,0.0,1.0
2023-03-06,5.52,5.95,5.495,5.91,1627215,5.52,5.95,5.495,5.91,1627215,0.0,1.0
2023-03-07,5.5,5.6485,5.44,5.57,1973571,5.5,5.6485,5.44,5.57,1973571,0.0,1.0
2023-03-08,5.55,5.57,5.44,5.54,926218,5.55,5.57,5.44,5.54,926218,0.0,1.0
2023-03-09,5.49,5.645,5.44,5.52,1779409,5.49,5.645,5.44,5.52,1779409,0.0,1.0
2023-03-10,5.76,5.81,5.49,5.54,3231045,5.76,5.81,5.49,5.54,3231045,0.0,1.0
2023-03-13,6.15,6.18,5.56,5.64,4334648,6.15,6.18,5.56,5.64,4334648,0.0,1.0
2023-03-14,6.35,6.37,6.05,6.25,2167217,6.35,6.37,6.05,6.25,2167217,0.0,1.0
2023-03-15,6.44,6.525,6.07,6.2,3434904,6.44,6.525,6.07,6.2,3434904,0.0,1.0
2023-03-16,6.61,6.685,6.325,6.38,1994382,6.61,6.685,6.325,6.38,1994382,0.0,1.0
2023-03-17,6.54,6.61,6.445,6.52,2396318,6.54,6.61,6.445,6.52,2396318,0.0,1.0
2023-03-20,6.45,6.56,6.34,6.55,2057358,6.45,6.56,6.34,6.55,2057358,0.0,1.0
2023-03-21,6.61,6.69,6.51,6.54,1091951,6.61,6.69,6.51,6.54,1091951,0.0,1.0
2023-03-22,6.66,6.94,6.54,6.63,2293667,6.66,6.94,6.54,6.63,2293667,0.0,1.0
2023-03-23,6.42,6.73,6.345,6.72,1589546,6.42,6.73,6.345,6.72,1589546,0.0,1.0
2023-03-24,6.38,6.62,6.33,6.33,1333315,6.38,6.62,6.33,6.33,1333315,0.0,1.0
2023-03-27,6.15,6.4768,6.14,6.46,1010238,6.15,6.4768,6.14,6.46,1010238,0.0,1.0
2023-03-28,5.9,6.21,5.88,6.21,1251750,5.9,6.21,5.88,6.21,1251750,0.0,1.0
2023-03-29,6.02,6.19,5.915,6.0,824237,6.02,6.19,5.915,6.0,824237,0.0,1.0
2023-03-30,5.95,6.12,5.88,6.09,704169,5.95,6.12,5.88,6.09,704169,0.0,1.0
2023-03-31,6.25,6.309,5.95,6.01,1551301,6.25,6.309,5.95,6.01,1551301,0.0,1.0
2023-04-03,6.01,6.23,5.92,6.17,832177,6.01,6.23,5.92,6.17,832177,0.0,1.0
2023-04-04,6.0,6.145,5.91,6.09,606508,6.0,6.145,5.91,6.09,606508,0.0,1.0
2023-04-05,5.79,5.98,5.67,5.97,975860,5.79,5.98,5.67,5.97,975860,0.0,1.0
2023-04-06,5.9,5.925,5.72,5.9,698102,5.9,5.925,5.72,5.9,698102,0.0,1.0
2023-04-10,5.74,5.91,5.6,5.83,1007882,5.74,5.91,5.6,5.83,1007882,0.0,1.0
2023-04-11,5.81,5.88,5.67,5.77,1330957,5.81,5.88,5.67,5.77,1330957,0.0,1.0
2023-04-12,5.96,5.99,5.685,5.88,2389845,5.96,5.99,5.685,5.88,2389845,0.0,1.0
2023-04-13,6.2,6.295,6.0,6.02,1703552,6.2,6.295,6.0,6.02,1703552,0.0,1.0
2023-04-14,5.95,6.22,5.8,6.14,1465635,5.95,6.22,5.8,6.14,1465635,0.0,1.0
2023-04-17,5.79,5.92,5.78,5.89,727129,5.79,5.92,5.78,5.89,727129,0.0,1.0
2023-04-18,5.76,5.9,5.74,5.85,695722,5.76,5.9,5.74,5.85,695722,0.0,1.0
2023-04-19,5.83,5.93,5.65,5.68,859063,5.83,5.93,5.65,5.68,859063,0.0,1.0
2023-04-20,5.72,5.895,5.72,5.75,461018,5.72,5.895,5.72,5.75,461018,0.0,1.0
2023-04-21,5.76,5.825,5.675,5.71,545370,5.76,5.825,5.675,5.71,545370,0.0,1.0
2023-04-24,5.66,5.78,5.59,5.77,690377,5.66,5.78,5.59,5.77,690377,0.0,1.0
2023-04-25,5.49,5.64,5.46,5.62,1103352,5.49,5.64,5.46,5.62,1103352,0.0,1.0
2023-04-26,4.86,5.65,4.64,5.65,3463886,4.86,5.65,4.64,5.65,3463886,0.0,1.0
2023-04-27,4.67,4.905,4.49,4.86,3433661,4.67,4.905,4.49,4.86,3433661,0.0,1.0
2023-04-28,4.67,4.705,4.52,4.61,1361449,4.67,4.705,4.52,4.61,1361449,0.0,1.0
2023-05-01,4.58,4.6875,4.555,4.65,1052532,4.58,4.6875,4.555,4.65,1052532,0.0,1.0
2023-05-02,4.45,4.59,4.42,4.59,1842479,4.45,4.59,4.42,4.59,1842479,0.0,1.0
2023-05-03,4.36,4.5186,4.31,4.45,1598503,4.36,4.5186,4.31,4.45,1598503,0.0,1.0
2023-05-04,4.38,4.4,4.26,4.34,882810,4.38,4.4,4.26,4.34,882810,0.0,1.0
2023-05-05,4.6,4.67,4.43,4.53,1139672,4.6,4.67,4.43,4.53,1139672,0.0,1.0
2023-05-08,4.61,4.68,4.5,4.58,1073253,4.61,4.68,4.5,4.58,1073253,0.0,1.0
2023-05-09,4.69,4.73,4.55,4.59,1338238,4.69,4.73,4.55,4.59,1338238,0.0,1.0
2023-05-10,4.8,4.975,4.22,4.41,2433312,4.8,4.975,4.22,4.41,2433312,0.0,1.0
2023-05-11,5.02,5.03,4.595,4.77,2061791,5.02,5.03,4.595,4.77,2061791,0.0,1.0
2023-05-12,5.1,5.15,4.94,5.0,1585619,5.1,5.15,4.94,5.0,1585619,0.0,1.0
2023-05-15,5.2,5.27,4.97,5.07,1429474,5.2,5.27,4.97,5.07,1429474,0.0,1.0
2023-05-16,5.07,5.275,5.005,5.16,1243340,5.07,5.275,5.005,5.16,1243340,0.0,1.0
2023-05-17,5.265,5.28,4.97,5.06,1139008,5.265,5.28,4.97,5.06,1139008,0.0,1.0
2023-05-18,5.14,5.3,5.04,5.24,910671,5.14,5.3,5.04,5.24,910671,0.0,1.0
2023-05-19,5.08,5.165,5.06,5.14,639725,5.08,5.165,5.06,5.14,639725,0.0,1.0
2023-05-22,5.26,5.305,5.04,5.08,844948,5.26,5.305,5.04,5.08,844948,0.0,1.0
2023-05-23,5.22,5.33,5.18,5.21,875874,5.22,5.33,5.18,5.21,875874,0.0,1.0
2023-05-24,5.14,5.21,5.05,5.16,782926,5.14,5.21,5.05,5.16,782926,0.0,1.0
2023-05-25,5.24,5.255,4.985,5.16,1229753,5.24,5.255,4.985,5.16,1229753,0.0,1.0
2023-05-26,5.51,5.57,5.24,5.25,1259463,5.51,5.57,5.24,5.25,1259463,0.0,1.0
2023-05-30,5.53,5.5992,5.48,5.52,907519,5.53,5.5992,5.48,5.52,907519,0.0,1.0
2023-05-31,5.43,5.57,5.28,5.51,1071007,5.43,5.57,5.28,5.51,1071007,0.0,1.0
2023-06-01,5.37,5.415,5.2907,5.41,619637,5.37,5.415,5.2907,5.41,619637,0.0,1.0
2023-06-02,5.39,5.47,5.29,5.42,1062227,5.39,5.47,5.29,5.42,1062227,0.0,1.0
2023-06-05,5.39,5.47,5.245,5.37,948627,5.39,5.47,5.245,5.37,948627,0.0,1.0
2023-06-06,5.53,5.645,5.34,5.355,1369550,5.53,5.645,5.34,5.355,1369550,0.0,1.0
2023-06-07,5.41,5.66,5.41,5.58,879680,5.41,5.66,5.41,5.58,879680,0.0,1.0
2023-06-08,5.48,5.525,5.39,5.42,1045645,5.48,5.525,5.39,5.42,1045645,0.0,1.0
2023-06-09,5.51,5.635,5.445,5.49,680127,5.51,5.635,5.445,5.49,680127,0.0,1.0
2023-06-12,5.65,5.7,5.48,5.5,868617,5.65,5.7,5.48,5.5,868617,0.0,1.0
2023-06-13,5.75,5.79,5.62,5.68,743166,5.75,5.79,5.62,5.68,743166,0.0,1.0
2023-06-14,5.68,5.775,5.59,5.76,673383,5.68,5.775,5.59,5.76,673383,0.0,1.0
2023-06-15,5.78,5.81,5.62,5.64,762806,5.78,5.81,5.62,5.64,762806,0.0,1.0
2023-06-16,5.72,5.8014,5.635,5.76,951850,5.72,5.8014,5.635,5.76,951850,0.0,1.0
2023-06-20,5.59,5.67,5.505,5.66,687220,5.59,5.67,5.505,5.66,687220,0.0,1.0
2023-06-21,5.57,5.62,5.49,5.57,814387,5.57,5.62,5.49,5.57,814387,0.0,1.0
2023-06-22,5.72,5.72,5.51,5.55,854747,5.72,5.72,5.51,5.55,854747,0.0,1.0
2023-06-23,5.46,5.65,5.42,5.54,690459,5.46,5.65,5.42,5.54,690459,0.0,1.0
2023-06-26,5.39,5.57,5.38,5.46,660020,5.39,5.57,5.38,5.46,660020,0.0,1.0
2023-06-27,5.46,5.52,5.33,5.4,906658,5.46,5.52,5.33,5.4,906658,0.0,1.0
2023-06-28,5.55,5.56,5.39,5.41,492710,5.55,5.56,5.39,5.41,492710,0.0,1.0
2023-06-29,5.51,5.615,5.48,5.52,492938,5.51,5.615,5.48,5.52,492938,0.0,1.0
2023-06-30,5.52,5.64,5.51,5.57,587731,5.52,5.64,5.51,5.57,587731,0.0,1.0
2023-07-03,5.49,5.61,5.435,5.51,392531,5.49,5.61,5.435,5.51,392531,0.0,1.0
2023-07-05,5.34,5.46,5.32,5.46,821248,5.34,5.46,5.32,5.46,821248,0.0,1.0
2023-07-06,5.23,5.29,5.11,5.29,567329,5.23,5.29,5.11,5.29,567329,0.0,1.0
2023-07-07,5.32,5.42,5.25,5.26,580541,5.32,5.42,5.25,5.26,580541,0.0,1.0
2023-07-10,5.49,5.54,5.2915,5.33,769212,5.49,5.54,5.2915,5.33,769212,0.0,1.0
2023-07-11,5.4,5.55,5.37,5.51,1545317,5.4,5.55,5.37,5.51,1545317,0.0,1.0
2023-07-12,6.56,6.65,5.61,5.72,6854630,6.56,6.65,5.61,5.72,6854630,0.0,1.0
2023-07-13,7.33,7.37,6.46,6.6,5036872,7.33,7.37,6.46,6.6,5036872,0.0,1.0
2023-07-14,7.46,7.68,7.32,7.34,3299838,7.46,7.68,7.32,7.34,3299838,0.0,1.0
2023-07-17,7.52,7.625,7.28,7.47,1678641,7.52,7.625,7.28,7.47,1678641,0.0,1.0
2023-07-18,7.64,7.87,7.5,7.52,1679964,7.64,7.87,7.5,7.52,1679964,0.0,1.0
2023-07-19,7.52,7.81,7.355,7.68,1644037,7.52,7.81,7.355,7.68,1644037,0.0,1.0
2023-07-20,6.87,7.46,6.745,7.44,2088387,6.87,7.46,6.745,7.44,2088387,0.0,1.0
2023-07-21,6.93,7.09,6.66,6.97,1062740,6.93,7.09,6.66,6.97,1062740,0.0,1.0
2023-07-24,6.62,6.8817,6.6,6.88,981783,6.62,6.8817,6.6,6.88,981783,0.0,1.0
2023-07-25,6.62,6.745,6.45,6.51,821397,6.62,6.745,6.45,6.51,821397,0.0,1.0
2023-07-26,6.85,6.92,6.54,6.61,1200974,6.85,6.92,6.54,6.61,1200974,0.0,1.0
2023-07-27,6.64,6.995,6.58,6.88,977604,6.64,6.995,6.58,6.88,977604,0.0,1.0
2023-07-28,6.75,6.905,6.71,6.78,879826,6.75,6.905,6.71,6.78,879826,0.0,1.0
2023-07-31,9.24,9.37,7.6,7.61,23302935,9.24,9.37,7.6,7.61,23302935,0.0,1.0
2023-08-01,8.67,9.34,8.63,9.22,5034267,8.67,9.34,8.63,9.22,5034267,0.0,1.0
2023-08-02,8.46,8.6,8.18,8.56,2657141,8.46,8.6,8.18,8.56,2657141,0.0,1.0
2023-08-03,8.61,8.745,8.3,8.4,2516573,8.61,8.745,8.3,8.4,2516573,0.0,1.0
2023-08-04,9.12,9.25,8.62,8.73,3573682,9.12,9.25,8.62,8.73,3573682,0.0,1.0
2023-08-07,8.68,9.118,8.375,9.03,2494408,8.68,9.118,8.375,9.03,2494408,0.0,1.0
2023-08-08,8.74,8.81,8.42,8.54,2820935,8.74,8.81,8.42,8.54,2820935,0.0,1.0
2023-08-09,7.94,8.5,7.6401,7.75,3454127,7.94,8.5,7.6401,7.75,3454127,0.0,1.0
2023-08-10,8.25,9.14,8.115,8.4,3397491,8.25,9.14,8.115,8.4,3397491,0.0,1.0
2023-08-11,7.91,8.44,7.87,8.12,2436197,7.91,8.44,7.87,8.12,2436197,0.0,1.0
2023-08-14,7.51,7.83,7.43,7.83,2082304,7.51,7.83,7.43,7.83,2082304,0.0,1.0
2023-08-15,7.38,7.57,7.24,7.44,1877444,7.38,7.57,7.24,7.44,1877444,0.0,1.0
2023-08-16,7.24,7.49,7.22,7.31,1186397,7.24,7.49,7.22,7.31,1186397,0.0,1.0
2023-08-17,6.87,7.16,6.505,7.13,2417923,6.87,7.16,6.505,7.13,2417923,0.0,1.0
2023-08-18,6.72,7.03,6.625,6.81,2167886,6.72,7.03,6.625,6.81,2167886,0.0,1.0
2023-08-21,6.52,6.7799,6.355,6.77,2035001,6.52,6.7799,6.355,6.77,2035001,0.0,1.0
2023-08-22,6.34,6.62,6.285,6.58,1599672,6.34,6.62,6.285,6.58,1599672,0.0,1.0
2023-08-23,6.19,6.43,6.13,6.395,2346777,6.19,6.43,6.13,6.395,2346777,0.0,1.0
2023-08-24,5.99,6.2,5.97,6.18,1996947,5.99,6.2,5.97,6.18,1996947,0.0,1.0
2023-08-25,6.04,6.25,5.93,5.99,1982007,6.04,6.25,5.93,5.99,1982007,0.0,1.0
2023-08-28,6.14,6.29,6.086,6.09,1336896,6.14,6.29,6.086,6.09,1336896,0.0,1.0
2023-08-29,6.28,6.49,6.1,6.13,1554062,6.28,6.49,6.1,6.13,1554062,0.0,1.0
2023-08-30,6.57,6.7093,6.28,6.3,1796787,6.57,6.7093,6.28,6.3,1796787,0.0,1.0
2023-08-31,6.53,6.91,6.53,6.56,1248465,6.53,6.91,6.53,6.56,1248465,0.0,1.0
2023-09-01,6.55,6.72,6.48,6.62,1293264,6.55,6.72,6.48,6.62,1293264,0.0,1.0
2023-09-05,6.35,6.49,6.3,6.49,1081574,6.35,6.49,6.3,6.49,1081574,0.0,1.0
2023-09-06,6.37,6.44,6.32,6.36,830515,6.37,6.44,6.32,6.36,830515,0.0,1.0
2023-09-07,6.16,6.29,6.0636,6.29,866693,6.16,6.29,6.0636,6.29,866693,0.0,1.0
2023-09-08,6.18,6.195,6.11,6.15,1255252,6.18,6.195,6.11,6.15,1255252,0.0,1.0
2023-09-11,6.18,6.315,6.135,6.19,625731,6.18,6.315,6.135,6.19,625731,0.0,1.0
2023-09-12,6.06,6.3,6.015,6.13,942408,6.06,6.3,6.015,6.13,942408,0.0,1.0
2023-09-13,6.32,6.36,6.01,6.02,1130833,6.32,6.36,6.01,6.02,1130833,0.0,1.0
2023-09-14,6.26,6.53,6.2,6.4,960220,6.26,6.53,6.2,6.4,960220,0.0,1.0
2023-09-15,6.0,6.27,5.895,6.23,1369915,6.0,6.27,5.895,6.23,1369915,0.0,1.0
2023-09-18,5.77,5.99,5.75,5.94,844822,5.77,5.99,5.75,5.94,844822,0.0,1.0
2023-09-19,5.79,5.81,5.705,5.75,777216,5.79,5.81,5.705,5.75,777216,0.0,1.0
2023-09-20,5.76,5.96,5.75,5.85,732689,5.76,5.96,5.75,5.85,732689,0.0,1.0
2023-09-21,5.64,5.8,5.615,5.68,623598,5.64,5.8,5.615,5.68,623598,0.0,1.0
2023-09-22,5.58,5.71,5.55,5.7,548389,5.58,5.71,5.55,5.7,548389,0.0,1.0
2023-09-25,5.47,5.565,5.375,5.5,1248352,5.47,5.565,5.375,5.5,1248352,0.0,1.0
2023-09-26,5.4,5.465,5.28,5.44,762415,5.4,5.465,5.28,5.44,762415,0.0,1.0
2023-09-27,5.46,5.51,5.35,5.46,1035500,5.46,5.51,5.35,5.46,1035500,0.0,1.0
2023-09-28,5.53,5.575,5.42,5.46,763603,5.53,5.575,5.42,5.46,763603,0.0,1.0
2023-09-29,5.63,5.66,5.52,5.61,855088,5.63,5.66,5.52,5.61,855088,0.0,1.0
2023-10-02,5.58,5.635,5.501,5.59,564207,5.58,5.635,5.501,5.59,564207,0.0,1.0
2023-10-03,5.26,5.55,5.21,5.5,678708,5.26,5.55,5.21,5.5,678708,0.0,1.0
2023-10-04,5.17,5.28,5.12,5.28,962241,5.17,5.28,5.12,5.28,962241,0.0,1.0
2023-10-05,5.1,5.23,5.035,5.18,693953,5.1,5.23,5.035,5.18,693953,0.0,1.0
2023-10-06,5.15,5.23,5.02,5.02,859640,5.15,5.23,5.02,5.02,859640,0.0,1.0
2023-10-09,5.12,5.19,5.05,5.08,505452,5.12,5.19,5.05,5.08,505452,0.0,1.0
2023-10-10,5.3,5.36,5.15,5.15,656554,5.3,5.36,5.15,5.15,656554,0.0,1.0
2023-10-11,5.32,5.4,5.24,5.31,833490,5.32,5.4,5.24,5.31,833490,0.0,1.0
2023-10-12,5.42,5.435,5.17,5.36,1499074,5.42,5.435,5.17,5.36,1499074,0.0,1.0
2023-10-13,5.31,5.44,5.15,5.42,965409,5.31,5.44,5.15,5.42,965409,0.0,1.0
2023-10-16,5.53,5.59,5.31,5.34,793250,5.53,5.59,5.31,5.34,793250,0.0,1.0
2023-10-17,5.53,5.63,5.43,5.47,787573,5.53,5.63,5.43,5.47,787573,0.0,1.0
2023-10-18,5.31,5.48,5.29,5.48,897024,5.31,5.48,5.29,5.48,897024,0.0,1.0
2023-10-19,5.28,5.365,5.215,5.36,610424,5.28,5.365,5.215,5.36,610424,0.0,1.0
2023-10-20,5.49,5.515,5.22,5.24,1354938,5.49,5.515,5.22,5.24,1354938,0.0,1.0
2023-10-23,5.33,5.47,5.24,5.45,836811,5.33,5.47,5.24,5.45,836811,0.0,1.0
2023-10-24,5.5,5.585,5.38,5.38,498501,5.5,5.585,5.38,5.38,498501,0.0,1.0
2023-10-25,5.23,5.44,5.185,5.35,809936,5.23,5.44,5.185,5.35,809936,0.0,1.0
2023-10-26,5.24,5.28,5.13,5.23,787024,5.24,5.28,5.13,5.23,787024,0.0,1.0
2023-10-27,5.11,5.29,5.11,5.28,1237800,5.11,5.29,5.11,5.28,1237800,0.0,1.0
2023-10-30,5.12,5.23,5.08,5.17,1058010,5.12,5.23,5.08,5.17,1058010,0.0,1.0
2023-10-31,4.93,5.185,4.91,5.11,1392822,4.93,5.185,4.91,5.11,1392822,0.0,1.0
2023-11-01,5.04,5.09,4.795,4.93,1377652,5.04,5.09,4.795,4.93,1377652,0.0,1.0
2023-11-02,5.29,5.3299,5.13,5.13,1212190,5.29,5.3299,5.13,5.13,1212190,0.0,1.0
2023-11-03,5.37,5.56,5.35,5.4,2495061,5.37,5.56,5.35,5.4,2495061,0.0,1.0
2023-11-06,5.33,5.4597,5.27,5.38,1413866,5.33,5.4597,5.27,5.38,1413866,0.0,1.0
2023-11-07,5.4,5.48,5.23,5.34,1185954,5.4,5.48,5.23,5.34,1185954,0.0,1.0
2023-11-08,5.47,5.565,5.35,5.43,2496914,5.47,5.565,5.35,5.43,2496914,0.0,1.0
2023-11-09,4.44,5.33,4.135,5.33,9342995,4.44,5.33,4.135,5.33,9342995,0.0,1.0
2023-11-10,4.79,4.79,4.4,4.44,2813106,4.79,4.79,4.4,4.44,2813106,0.0,1.0
2023-11-13,4.71,4.82,4.6298,4.75,1400889,4.71,4.82,4.6298,4.75,1400889,0.0,1.0
2023-11-14,4.99,5.17,4.7319,4.75,1674451,4.99,5.17,4.7319,4.75,1674451,0.0,1.0
2023-11-15,5.28,5.41,4.99,5.0,1792719,5.28,5.41,4.99,5.0,1792719,0.0,1.0
2023-11-16,5.2,5.28,5.03,5.21,1319664,5.2,5.28,5.03,5.21,1319664,0.0,1.0
2023-11-17,5.23,5.369,5.185,5.25,1140396,5.23,5.369,5.185,5.25,1140396,0.0,1.0
2023-11-20,5.76,5.91,5.42,5.47,2014970,5.76,5.91,5.42,5.47,2014970,0.0,1.0
2023-11-21,5.59,5.7954,5.57,5.67,1246231,5.59,5.7954,5.57,5.67,1246231,0.0,1.0
2023-11-22,5.84,6.0,5.666,5.69,1937358,5.84,6.0,5.666,5.69,1937358,0.0,1.0
2023-11-24,5.89,5.94,5.76,5.79,661465,5.89,5.94,5.76,5.79,661465,0.0,1.0
2023-11-27,5.82,5.94,5.79,5.81,1237547,5.82,5.94,5.79,5.81,1237547,0.0,1.0
2023-11-28,5.97,6.06,5.74,5.74,2079048,5.97,6.06,5.74,5.74,2079048,0.0,1.0
2023-11-29,5.8,6.19,5.78,6.02,1438086,5.8,6.19,5.78,6.02,1438086,0.0,1.0
2023-11-30,5.99,6.095,5.64,5.83,3083632,5.99,6.095,5.64,5.83,3083632,0.0,1.0
2023-12-01,6.37,6.39,6.06,6.18,1446511,6.37,6.39,6.06,6.18,1446511,0.0,1.0
2023-12-04,6.5,6.68,6.25,6.35,1689492,6.5,6.68,6.25,6.35,1689492,0.0,1.0
2023-12-05,6.09,6.44,5.87,6.44,3054542,6.09,6.44,5.87,6.44,3054542,0.0,1.0
2023-12-06,6.0,6.31,5.96,6.18,1997959,6.0,6.31,5.96,6.18,1997959,0.0,1.0
2023-12-07,5.94,6.0119,5.86,6.0,1038952,5.94,6.0119,5.86,6.0,1038952,0.0,1.0
2023-12-08,5.97,5.99,5.86,5.89,787782,5.97,5.99,5.86,5.89,787782,0.0,1.0
2023-12-11,5.81,5.95,5.72,5.91,1126024,5.81,5.95,5.72,5.91,1126024,0.0,1.0
2023-12-12,5.72,5.78,5.59,5.78,982420,5.72,5.78,5.59,5.78,982420,0.0,1.0
2023-12-13,6.08,6.125,5.64,5.68,1292759,6.08,6.125,5.64,5.68,1292759,0.0,1.0
2023-12-14,6.3,6.42,6.155,6.27,2153356,6.3,6.42,6.155,6.27,2153356,0.0,1.0
2023-12-15,6.33,6.42,6.17,6.36,2649375,6.33,6.42,6.17,6.36,2649375,0.0,1.0
2023-12-18,6.3,6.52,6.2,6.31,1266120,6.3,6.52,6.2,6.31,1266120,0.0,1.0
2023-12-19,6.4,6.41,6.29,6.31,1039277,6.4,6.41,6.29,6.31,1039277,0.0,1.0
2023-12-20,6.29,6.57,6.1901,6.41,1467257,6.29,6.57,6.1901,6.41,1467257,0.0,1.0
2023-12-21,6.46,6.51,6.2872,6.4,1005336,6.46,6.51,6.2872,6.4,1005336,0.0,1.0
2023-12-22,6.42,6.5479,6.32,6.49,1021398,6.42,6.5479,6.32,6.49,1021398,0.0,1.0
2023-12-26,6.44,6.49,6.375,6.43,814894,6.44,6.49,6.375,6.43,814894,0.0,1.0
2023-12-27,6.51,6.53,6.3575,6.47,1074451,6.51,6.53,6.3575,6.47,1074451,0.0,1.0
2023-12-28,6.6,6.6,6.45,6.45,782998,6.6,6.6,6.45,6.45,782998,0.0,1.0
2023-12-29,6.7,6.755,6.49,6.58,2465583,6.7,6.755,6.49,6.58,2465583,0.0,1.0
2024-01-02,5.62,6.13,5.45,6.13,4378187,5.62,6.13,5.45,6.13,4378187,0.0,1.0
2024-01-03,5.37,5.54,5.31,5.535,2237656,5.37,5.54,5.31,5.535,2237656,0.0,1.0
2024-01-04,5.7,5.755,5.27,5.3,2113718,5.7,5.755,5.27,5.3,2113718,0.0,1.0
2024-01-05,5.49,5.665,5.46,5.66,1034701,5.49,5.665,5.46,5.66,1034701,0.0,1.0
2024-01-08,5.6,5.68,5.45,5.45,1322136,5.6,5.68,5.45,5.45,1322136,0.0,1.0
2024-01-09,5.71,5.775,5.4801,5.52,1502813,5.71,5.775,5.4801,5.52,1502813,0.0,1.0
2024-01-10,6.47,6.68,6.16,6.42,7809067,6.47,6.68,6.16,6.42,7809067,0.0,1.0
2024-01-11,6.57,6.665,6.3818,6.48,2525228,6.57,6.665,6.3818,6.48,2525228,0.0,1.0
2024-01-12,6.64,7.0282,6.6007,6.67,3011851,6.64,7.0282,6.6007,6.67,3011851,0.0,1.0
2024-01-16,6.3,6.565,6.19,6.54,2706054,6.3,6.565,6.19,6.54,2706054,0.0,1.0
2024-01-17,6.33,6.34,6.0,6.1,1418607,6.33,6.34,6.0,6.1,1418607,0.0,1.0
2024-01-18,6.5,6.62,6.265,6.39,1736492,6.5,6.62,6.265,6.39,1736492,0.0,1.0
2024-01-19,6.43,6.59,6.24,6.54,1177531,6.43,6.59,6.24,6.54,1177531,0.0,1.0
2024-01-22,6.57,6.75,6.47,6.5,669159,6.57,6.75,6.47,6.5,669159,0.0,1.0
2024-01-23,6.69,6.725,6.37,6.64,2082505,6.69,6.725,6.37,6.64,2082505,0.0,1.0
2024-01-24,6.7,6.92,6.5801,6.87,1060161,6.7,6.92,6.5801,6.87,1060161,0.0,1.0
2024-01-25,6.51,6.79,6.425,6.79,1216109,6.51,6.79,6.425,6.79,1216109,0.0,1.0
2024-01-26,6.49,6.6075,6.44,6.47,761934,6.49,6.6075,6.44,6.47,761934,0.0,1.0
2024-01-29,6.46,6.525,6.36,6.49,759505,6.46,6.525,6.36,6.49,759505,0.0,1.0
2024-01-30,6.16,6.485,6.15,6.41,636192,6.16,6.485,6.15,6.41,636192,0.0,1.0
2024-01-31,6.0,6.215,5.99,6.11,1186226,6.0,6.215,5.99,6.11,1186226,0.0,1.0
2024-02-01,6.13,6.15,5.92,6.06,1322679,6.13,6.15,5.92,6.06,1322679,0.0,1.0
2024-02-02,6.2,6.26,5.93,6.04,1201220,6.2,6.26,5.93,6.04,1201220,0.0,1.0
2024-02-05,6.01,6.17,5.91,6.17,743028,6.01,6.17,5.91,6.17,743028,0.0,1.0
2024-02-06,6.07,6.09,5.91,5.98,606472,6.07,6.09,5.91,5.98,606472,0.0,1.0
2024-02-07,6.22,6.32,5.98,6.07,1099836,6.22,6.32,5.98,6.07,1099836,0.0,1.0
2024-02-08,6.53,6.55,6.0808,6.18,1141411,6.53,6.55,6.0808,6.18,1141411,0.0,1.0
2024-02-09,6.51,6.6,6.455,6.55,626078,6.51,6.6,6.455,6.55,626078,0.0,1.0
2024-02-12,6.63,6.8792,6.48,6.5,1476695,6.63,6.8792,6.48,6.5,1476695,0.0,1.0
2024-02-13,6.39,6.5,6.1468,6.3,782511,6.39,6.5,6.1468,6.3,782511,0.0,1.0
2024-02-14,6.62,6.63,6.33,6.52,1007072,6.62,6.63,6.33,6.52,1007072,0.0,1.0
2024-02-15,6.73,6.76,6.56,6.68,843807,6.73,6.76,6.56,6.68,843807,0.0,1.0
2024-02-16,6.45,6.635,6.44,6.6,538059,6.45,6.635,6.44,6.6,538059,0.0,1.0
2024-02-20,6.43,6.49,6.2495,6.3,762648,6.43,6.49,6.2495,6.3,762648,0.0,1.0
2024-02-21,6.54,6.58,6.265,6.36,1543051,6.54,6.58,6.265,6.36,1543051,0.0,1.0
2024-02-22,6.54,6.638,6.44,6.61,1488054,6.54,6.638,6.44,6.61,1488054,0.0,1.0
2024-02-23,6.38,6.57,6.3,6.45,1410218,6.38,6.57,6.3,6.45,1410218,0.0,1.0
2024-02-26,6.54,6.69,6.41,6.495,1394074,6.54,6.69,6.41,6.495,1394074,0.0,1.0
2024-02-27,6.59,6.68,6.49,6.61,973318,6.59,6.68,6.49,6.61,973318,0.0,1.0
2024-02-28,6.47,6.96,6.38,6.52,4136041,6.47,6.96,6.38,6.52,4136041,0.0,1.0
2024-02-29,7.79,8.0,7.07,7.27,8654040,7.79,8.0,7.07,7.27,8654040,0.0,1.0
2024-03-01,8.35,8.52,8.0197,8.32,4128565,8.35,8.52,8.0197,8.32,4128565,0.0,1.0
2024-03-04,8.08,8.29,7.75,8.25,3300834,8.08,8.29,7.75,8.25,3300834,0.0,1.0
2024-03-05,7.61,8.14,7.465,8.03,1637847,7.61,8.14,7.465,8.03,1637847,0.0,1.0
2024-03-06,7.57,7.73,7.395,7.62,1102357,7.57,7.73,7.395,7.62,1102357,0.0,1.0
2024-03-07,7.54,7.865,7.495,7.65,1244223,7.54,7.865,7.495,7.65,1244223,0.0,1.0
2024-03-08,7.39,7.7007,7.215,7.64,1789118,7.39,7.7007,7.215,7.64,1789118,0.0,1.0
2024-03-11,7.35,7.47,7.265,7.3,1280516,7.35,7.47,7.265,7.3,1280516,0.0,1.0
2024-03-12,7.22,7.45,7.19,7.34,1525824,7.22,7.45,7.19,7.34,1525824,0.0,1.0
2024-03-13,7.14,7.39,7.13,7.16,800268,7.14,7.39,7.13,7.16,800268,0.0,1.0
2024-03-14,6.77,7.1,6.65,7.08,1303604,6.77,7.1,6.65,7.08,1303604,0.0,1.0
2024-03-15,6.91,7.03,6.7,6.72,1554091,6.91,7.03,6.7,6.72,1554091,0.0,1.0
2024-03-18,6.57,7.1,6.54,7.0,1282785,6.57,7.1,6.54,7.0,1282785,0.0,1.0
2024-03-19,6.55,6.74,6.41,6.51,1083908,6.55,6.74,6.41,6.51,1083908,0.0,1.0
2024-03-20,6.8,6.88,6.44,6.52,776541,6.8,6.88,6.44,6.52,776541,0.0,1.0
2024-03-21,6.75,6.95,6.72,6.86,966724,6.75,6.95,6.72,6.86,966724,0.0,1.0
2024-03-22,6.58,6.77,6.58,6.7,460443,6.58,6.77,6.58,6.7,460443,0.0,1.0
2024-03-25,7.07,7.9271,7.05,7.6,2627578,7.07,7.9271,7.05,7.6,2627578,0.0,1.0
2024-03-26,7.06,7.49,6.97,7.13,1394413,7.06,7.49,6.97,7.13,1394413,0.0,1.0
2024-03-27,7.01,7.23,6.9,7.14,1238611,7.01,7.23,6.9,7.14,1238611,0.0,1.0
2024-03-28,7.1,7.28,7.03,7.03,1166323,7.1,7.28,7.03,7.03,1166323,0.0,1.0
2024-04-01,7.1,7.19,6.95,7.11,854499,7.1,7.19,6.95,7.11,854499,0.0,1.0
2024-04-02,6.8,6.96,6.69,6.95,1095700,6.8,6.96,6.69,6.95,1095700,0.0,1.0
2024-04-03,6.72,6.83,6.69,6.7,1316269,6.72,6.83,6.69,6.7,1316269,0.0,1.0
2024-04-04,6.71,6.85,6.65,6.8,800328,6.71,6.85,6.65,6.8,800328,0.0,1.0
2024-04-05,6.9,6.9,6.6,6.65,835157,6.9,6.9,6.6,6.65,835157,0.0,1.0
2024-04-08,6.84,7.02,6.83,6.9,607776,6.84,7.02,6.83,6.9,607776,0.0,1.0
2024-04-09,6.74,7.115,6.69,6.9,859380,6.74,7.115,6.69,6.9,859380,0.0,1.0
2024-04-10,7.0,7.05,6.735,6.87,1544310,7.0,7.05,6.735,6.87,1544310,0.0,1.0
2024-04-11,6.92,7.03,6.69,7.03,963251,6.92,7.03,6.69,7.03,963251,0.0,1.0
2024-04-12,6.83,6.92,6.8,6.85,530395,6.83,6.92,6.8,6.85,530395,0.0,1.0
2024-04-15,6.55,6.82,6.46,6.82,1267216,6.55,6.82,6.46,6.82,1267216,0.0,1.0
2024-04-16,6.52,6.76,6.44,6.5,1277400,6.52,6.76,6.44,6.5,1277400,0.0,1.0
2024-04-17,6.5,6.745,6.46,6.58,973534,6.5,6.745,6.46,6.58,973534,0.0,1.0
2024-04-18,6.73,6.77,6.495,6.53,591171,6.73,6.77,6.495,6.53,591171,0.0,1.0
2024-04-19,6.69,6.74,6.59,6.69,643997,6.69,6.74,6.59,6.69,643997,0.0,1.0
2024-04-22,6.66,6.73,6.57,6.72,404235,6.66,6.73,6.57,6.72,404235,0.0,1.0
2024-04-23,6.97,7.03,6.52,6.66,1115408,6.97,7.03,6.52,6.66,1115408,0.0,1.0
2024-04-24,6.96,7.13,6.84,7.0,803587,6.96,7.13,6.84,7.0,803587,0.0,1.0
2024-04-25,7.08,7.085,6.795,6.83,558378,7.08,7.085,6.795,6.83,558378,0.0,1.0
2024-04-26,7.19,7.35,7.09,7.28,938229,7.19,7.35,7.09,7.28,938229,0.0,1.0
2024-04-29,7.15,7.245,7.06,7.24,515447,7.15,7.245,7.06,7.24,515447,0.0,1.0
2024-04-30,7.1,7.16,7.0125,7.03,686785,7.1,7.16,7.0125,7.03,686785,0.0,1.0
2024-05-01,6.97,7.17,6.91,7.06,723663,6.97,7.17,6.91,7.06,723663,0.0,1.0
2024-05-02,7.01,7.09,6.79,7.08,723141,7.01,7.09,6.79,7.08,723141,0.0,1.0
2024-05-03,7.1,7.26,7.0,7.15,551313,7.1,7.26,7.0,7.15,551313,0.0,1.0
2024-05-06,7.47,7.48,7.2049,7.25,1043532,7.47,7.48,7.2049,7.25,1043532,0.0,1.0
2024-05-07,7.53,7.69,7.31,7.45,1716856,7.53,7.69,7.31,7.45,1716856,0.0,1.0
2024-05-08,7.61,7.68,7.35,7.4,3477219,7.61,7.68,7.35,7.4,3477219,0.0,1.0
2024-05-09,6.93,7.35,6.75,7.1,4191342,6.93,7.35,6.75,7.1,4191342,0.0,1.0
2024-05-10,6.6,6.93,6.57,6.86,2014281,6.6,6.93,6.57,6.86,2014281,0.0,1.0
2024-05-13,6.7,6.86,6.565,6.62,1114709,6.7,6.86,6.565,6.62,1114709,0.0,1.0
2024-05-14,6.65,6.87,6.65,6.72,715425,6.65,6.87,6.65,6.72,715425,0.0,1.0
2024-05-15,7.27,7.76,6.66,6.66,3120129,7.27,7.76,6.66,6.66,3120129,0.0,1.0
2024-05-16,8.06,8.3709,7.5701,7.8,4989305,8.06,8.3709,7.5701,7.8,4989305,0.0,1.0
2024-05-17,7.48,8.455,7.45,8.06,2534017,7.48,8.455,7.45,8.06,2534017,0.0,1.0
2024-05-20,7.13,7.5,6.985,7.49,1713471,7.13,7.5,6.985,7.49,1713471,0.0,1.0
2024-05-21,7.16,7.54,7.065,7.13,1158952,7.16,7.54,7.065,7.13,1158952,0.0,1.0
2024-05-22,7.2,7.21,7.04,7.06,1050229,7.2,7.21,7.04,7.06,1050229,0.0,1.0
2024-05-23,7.24,7.8,7.16,7.8,1461418,7.24,7.8,7.16,7.8,1461418,0.0,1.0
2024-05-24,7.14,7.32,7.13,7.31,768309,7.14,7.32,7.13,7.31,768309,0.0,1.0
2024-05-28,7.27,7.285,7.0601,7.2,1144059,7.27,7.285,7.0601,7.2,1144059,0.0,1.0
2024-05-29,7.22,7.38,7.12,7.23,927769,7.22,7.38,7.12,7.23,927769,0.0,1.0
2024-05-30,7.56,7.67,7.225,7.25,1408552,7.56,7.67,7.225,7.25,1408552,0.0,1.0
2024-05-31,7.87,7.9,7.5,7.53,1120191,7.87,7.9,7.5,7.53,1120191,0.0,1.0
2024-06-03,8.05,8.155,7.75,7.95,1153148,8.05,8.155,7.75,7.95,1153148,0.0,1.0
2024-06-04,8.17,8.18,7.785,7.96,1106880,8.17,8.18,7.785,7.96,1106880,0.0,1.0
2024-06-05,8.45,8.52,8.14,8.2,1839301,8.45,8.52,8.14,8.2,1839301,0.0,1.0
2024-06-06,8.79,9.0,8.45,8.5,2170629,8.79,9.0,8.45,8.5,2170629,0.0,1.0
2024-06-07,8.55,8.8,8.48,8.64,1074361,8.55,8.8,8.48,8.64,1074361,0.0,1.0
2024-06-10,8.91,8.9362,8.63,8.7,1503946,8.91,8.9362,8.63,8.7,1503946,0.0,1.0
2024-06-11,8.89,8.98,8.785,8.85,1049039,8.89,8.98,8.785,8.85,1049039,0.0,1.0
2024-06-12,8.85,9.0628,8.84,8.99,1216176,8.85,9.0628,8.84,8.99,1216176,0.0,1.0
2024-06-13,8.78,8.86,8.64,8.79,933761,8.78,8.86,8.64,8.79,933761,0.0,1.0
2024-06-14,8.51,8.755,8.44,8.75,876725,8.51,8.755,8.44,8.75,876725,0.0,1.0
2024-06-17,8.39,8.59,8.3,8.41,742207,8.39,8.59,8.3,8.41,742207,0.0,1.0
2024-06-18,8.16,8.49,8.135,8.21,1334682,8.16,8.49,8.135,8.21,1334682,0.0,1.0
2024-06-20,7.8,8.18,7.785,8.16,1146045,7.8,8.18,7.785,8.16,1146045,0.0,1.0
2024-06-21,7.73,7.815,7.65,7.75,1287177,7.73,7.815,7.65,7.75,1287177,0.0,1.0
2024-06-24,7.62,7.7901,7.5901,7.62,740704,7.62,7.7901,7.5901,7.62,740704,0.0,1.0
2024-06-25,7.82,7.84,7.48,7.64,1123779,7.82,7.84,7.48,7.64,1123779,0.0,1.0
2024-06-26,7.86,7.87,7.71,7.84,963527,7.86,7.87,7.71,7.84,963527,0.0,1.0
2024-06-27,7.69,7.9,7.53,7.87,1186997,7.69,7.9,7.53,7.87,1186997,0.0,1.0
2024-06-28,7.8,7.81,7.54,7.65,1302551,7.8,7.81,7.54,7.65,1302551,0.0,1.0
2024-07-01,7.82,7.85,7.62,7.83,1004747,7.82,7.85,7.62,7.83,1004747,0.0,1.0
2024-07-02,7.82,7.87,7.645,7.76,836008,7.82,7.87,7.645,7.76,836008,0.0,1.0
2024-07-03,7.81,7.88,7.705,7.82,415495,7.81,7.88,7.705,7.82,415495,0.0,1.0
2024-07-05,7.84,7.86,7.73,7.78,1118742,7.84,7.86,7.73,7.78,1118742,0.0,1.0
2024-07-08,8.18,8.19,7.79,7.87,801931,8.18,8.19,7.79,7.87,801931,0.0,1.0
2024-07-09,7.92,8.25,7.54,8.16,1340573,7.92,8.25,7.54,8.16,1340573,0.0,1.0
2024-07-10,7.99,8.165,7.85,7.98,915956,7.99,8.165,7.85,7.98,915956,0.0,1.0
2024-07-11,8.03,8.05,7.92,8.0,809362,8.03,8.05,7.92,8.0,809362,0.0,1.0
2024-07-12,7.71,8.17,7.56,8.1,1746946,7.71,8.17,7.56,8.1,1746946,0.0,1.0
2024-07-15,8.31,8.36,7.63,7.74,1434812,8.31,8.36,7.63,7.74,1434812,0.0,1.0
2024-07-16,8.37,8.41,8.14,8.36,937914,8.37,8.41,8.14,8.36,937914,0.0,1.0
2024-07-17,8.25,8.37,8.16,8.18,809479,8.25,8.37,8.16,8.18,809479,0.0,1.0
2024-07-18,8.06,8.4077,7.99,8.37,843581,8.06,8.4077,7.99,8.37,843581,0.0,1.0
2024-07-19,8.5,8.56,8.01,8.1,1186534,8.5,8.56,8.01,8.1,1186534,0.0,1.0
2024-07-22,8.93,8.93,8.42,8.57,1497892,8.93,8.93,8.42,8.57,1497892,0.0,1.0
2024-07-23,8.91,9.155,8.651,8.85,1415731,8.91,9.155,8.651,8.85,1415731,0.0,1.0
2024-07-24,8.97,9.15,8.72,8.84,1101206,8.97,9.15,8.72,8.84,1101206,0.0,1.0
2024-07-25,8.74,9.2599,8.65,8.95,1800828,8.74,9.2599,8.65,8.95,1800828,0.0,1.0
2024-07-26,8.85,8.9,8.66,8.84,506071,8.85,8.9,8.66,8.84,506071,0.0,1.0
2024-07-29,8.8,8.94,8.65,8.94,607941,8.8,8.94,8.65,8.94,607941,0.0,1.0
2024-07-30,8.88,8.975,8.555,8.79,964944,8.88,8.975,8.555,8.79,964944,0.0,1.0
2024-07-31,9.05,9.165,8.73,8.87,1705104,9.05,9.165,8.73,8.87,1705104,0.0,1.0
2024-08-01,8.75,9.06,8.48,9.02,1999027,8.75,9.06,8.48,9.02,1999027,0.0,1.0
2024-08-02,8.62,8.64,8.36,8.6,1209403,8.62,8.64,8.36,8.6,1209403,0.0,1.0
2024-08-05,8.25,8.3675,7.8601,7.98,1274007,8.25,8.3675,7.8601,7.98,1274007,0.0,1.0
2024-08-06,8.74,8.925,8.24,8.37,1900242,8.74,8.925,8.24,8.37,1900242,0.0,1.0
2024-08-07,8.61,8.945,8.595,8.9,2150106,8.61,8.945,8.595,8.9,2150106,0.0,1.0
2024-08-08,7.01,7.41,6.25,7.16,6162353,7.01,7.41,6.25,7.16,6162353,0.0,1.0
2024-08-09,7.21,7.5473,6.98,7.38,3233761,7.21,7.5473,6.98,7.38,3233761,0.0,1.0
2024-08-12,6.78,7.16,6.62,7.13,3451594,6.78,7.16,6.62,7.13,3451594,0.0,1.0
2024-08-13,6.87,6.89,6.68,6.77,1558762,6.87,6.89,6.68,6.77,1558762,0.0,1.0
2024-08-14,6.85,6.925,6.67,6.89,1012415,6.85,6.925,6.67,6.89,1012415,0.0,1.0
2024-08-15,6.92,7.035,6.68,6.74,1510247,6.92,7.035,6.68,6.74,1510247,0.0,1.0
2024-08-16,7.17,7.21,6.84,6.86,1475531,7.17,7.21,6.84,6.86,1475531,0.0,1.0
2024-08-19,7.45,7.48,7.2247,7.33,1819569,7.45,7.48,7.2247,7.33,1819569,0.0,1.0
2024-08-20,7.62,7.7,7.31,7.31,1126619,7.62,7.7,7.31,7.31,1126619,0.0,1.0
2024-08-21,7.49,7.67,7.235,7.65,1283050,7.49,7.67,7.235,7.65,1283050,0.0,1.0
2024-08-22,7.56,7.615,7.46,7.54,1014191,7.56,7.615,7.46,7.54,1014191,0.0,1.0
2024-08-23,8.23,8.25,7.64,7.68,2510048,8.23,8.25,7.64,7.68,2510048,0.0,1.0
2024-08-26,8.15,8.39,8.0801,8.22,1589293,8.15,8.39,8.0801,8.22,1589293,0.0,1.0
2024-08-27,8.59,8.8,8.03,8.03,2547395,8.59,8.8,8.03,8.03,2547395,0.0,1.0
2024-08-28,8.28,8.5684,8.27,8.53,962488,8.28,8.5684,8.27,8.53,962488,0.0,1.0
2024-08-29,8.21,8.377,8.2,8.32,856824,8.21,8.377,8.2,8.32,856824,0.0,1.0
2024-08-30,7.9,8.22,7.665,8.22,3411475,7.9,8.22,7.665,8.22,3411475,0.0,1.0
2024-09-03,7.86,7.955,7.78,7.85,1041923,7.86,7.955,7.78,7.85,1041923,0.0,1.0
2024-09-04,7.99,8.1599,7.7,7.76,1301004,7.99,8.1599,7.7,7.76,1301004,0.0,1.0
2024-09-05,7.99,8.15,7.925,7.97,562520,7.99,8.15,7.925,7.97,562520,0.0,1.0
2024-09-06,7.71,8.06,7.7,8.02,779186,7.71,8.06,7.7,8.02,779186,0.0,1.0
2024-09-09,7.82,7.89,7.62,7.74,676716,7.82,7.89,7.62,7.74,676716,0.0,1.0
2024-09-10,7.73,7.9,7.66,7.85,528721,7.73,7.9,7.66,7.85,528721,0.0,1.0
2024-09-11,7.49,7.73,7.47,7.67,886681,7.49,7.73,7.47,7.67,886681,0.0,1.0
2024-09-12,7.72,7.795,7.34,7.49,983060,7.72,7.795,7.34,7.49,983060,0.0,1.0
2024-09-13,7.75,7.815,7.53,7.72,818980,7.75,7.815,7.53,7.72,818980,0.0,1.0
2024-09-16,7.68,7.785,7.6,7.66,854973,7.68,7.785,7.6,7.66,854973,0.0,1.0
2024-09-17,7.59,7.8,7.54,7.75,794755,7.59,7.8,7.54,7.75,794755,0.0,1.0
2024-09-18,7.35,7.61,7.34,7.56,1060411,7.35,7.61,7.34,7.56,1060411,0.0,1.0
2024-09-19,7.08,7.44,7.06,7.34,1200865,7.08,7.44,7.06,7.34,1200865,0.0,1.0
2024-09-20,6.91,7.11,6.88,7.03,1491398,6.91,7.11,6.88,7.03,1491398,0.0,1.0
2024-09-23,6.73,6.93,6.71,6.9,1002681,6.73,6.93,6.71,6.9,1002681,0.0,1.0
2024-09-24,6.76,6.8291,6.67,6.73,767311,6.76,6.8291,6.67,6.73,767311,0.0,1.0
2024-09-25,6.69,6.79,6.62,6.76,846439,6.69,6.79,6.62,6.76,846439,0.0,1.0
2024-09-26,6.7,6.78,6.6436,6.74,592288,6.7,6.78,6.6436,6.74,592288,0.0,1.0
2024-09-27,6.85,6.9496,6.7118,6.77,1165476,6.85,6.9496,6.7118,6.77,1165476,0.0,1.0
2024-09-30,6.94,6.96,6.8,6.83,1412525,6.94,6.96,6.8,6.83,1412525,0.0,1.0
2024-10-01,6.93,6.96,6.701,6.91,1632328,6.93,6.96,6.701,6.91,1632328,0.0,1.0
2024-10-02,7.06,7.09,6.87,6.91,983782,7.06,7.09,6.87,6.91,983782,0.0,1.0
2024-10-03,6.88,7.09,6.725,7.0,1278855,6.88,7.09,6.725,7.0,1278855,0.0,1.0
2024-10-04,7.09,7.145,6.72,6.95,1186495,7.09,7.145,6.72,6.95,1186495,0.0,1.0
2024-10-07,7.05,7.07,6.855,7.06,953959,7.05,7.07,6.855,7.06,953959,0.0,1.0
2024-10-08,7.01,7.205,7.0,7.06,1159103,7.01,7.205,7.0,7.06,1159103,0.0,1.0
2024-10-09,7.03,7.185,6.98,7.06,794940,7.03,7.185,6.98,7.06,794940,0.0,1.0
2024-10-10,6.88,6.97,6.74,6.96,1052667,6.88,6.97,6.74,6.96,1052667,0.0,1.0
2024-10-11,6.9,6.95,6.77,6.93,670165,6.9,6.95,6.77,6.93,670165,0.0,1.0
2024-10-14,6.91,6.96,6.7903,6.89,437614,6.91,6.96,6.7903,6.89,437614,0.0,1.0
2024-10-15,6.96,6.96,6.81,6.87,535382,6.96,6.96,6.81,6.87,535382,0.0,1.0
2024-10-16,6.92,7.11,6.9,7.02,638084,6.92,7.11,6.9,7.02,638084,0.0,1.0
2024-10-17,6.88,6.955,6.8,6.89,805348,6.88,6.955,6.8,6.89,805348,0.0,1.0
2024-10-18,6.91,6.97,6.83,6.89,558794,6.91,6.97,6.83,6.89,558794,0.0,1.0
2024-10-21,6.61,6.9274,6.59,6.89,1120339,6.61,6.9274,6.59,6.89,1120339,0.0,1.0
2024-10-22,6.6,6.66,6.515,6.58,756475,6.6,6.66,6.515,6.58,756475,0.0,1.0
2024-10-23,6.54,6.67,6.475,6.61,553815,6.54,6.67,6.475,6.61,553815,0.0,1.0
2024-10-24,6.23,6.579,6.23,6.54,769726,6.23,6.579,6.23,6.54,769726,0.0,1.0
2024-10-25,6.21,6.48,6.18,6.3,812752,6.21,6.48,6.18,6.3,812752,0.0,1.0
2024-10-28,6.35,6.395,6.22,6.25,631744,6.35,6.395,6.22,6.25,631744,0.0,1.0
2024-10-29,6.41,6.51,6.31,6.51,730157,6.41,6.51,6.31,6.51,730157,0.0,1.0
2024-10-30,6.38,6.52,6.36,6.37,631948,6.38,6.52,6.36,6.37,631948,0.0,1.0
2024-10-31,6.12,6.42,6.12,6.38,600030,6.12,6.42,6.12,6.38,600030,0.0,1.0
2024-11-01,6.19,6.345,6.01,6.13,951440,6.19,6.345,6.01,6.13,951440,0.0,1.0
2024-11-04,5.87,6.185,5.855,6.14,1098675,5.87,6.185,5.855,6.14,1098675,0.0,1.0
2024-11-05,5.94,6.0297,5.82,5.87,848935,5.94,6.0297,5.82,5.87,848935,0.0,1.0
2024-11-06,6.11,6.28,5.96,6.11,1733736,6.11,6.28,5.96,6.11,1733736,0.0,1.0
2024-11-07,5.04,6.01,4.66,6.01,7943152,5.04,6.01,4.66,6.01,7943152,0.0,1.0
2024-11-08,4.89,5.12,4.89,5.12,2995318,4.89,5.12,4.89,5.12,2995318,0.0,1.0
2024-11-11,4.89,5.055,4.88,4.98,3296130,4.89,5.055,4.88,4.98,3296130,0.0,1.0
2024-11-12,4.7,4.95,4.68,4.88,2770831,4.7,4.95,4.68,4.88,2770831,0.0,1.0
2024-11-13,4.66,4.77,4.55,4.67,2153188,4.66,4.77,4.55,4.67,2153188,0.0,1.0
2024-11-14,4.56,4.71,4.55,4.65,1561139,4.56,4.71,4.55,4.65,1561139,0.0,1.0
2024-11-15,4.15,4.55,4.09,4.5,3407805,4.15,4.55,4.09,4.5,3407805,0.0,1.0
2024-11-18,4.27,4.39,4.16,4.18,3814812,4.27,4.39,4.16,4.18,3814812,0.0,1.0
2024-11-19,4.24,4.265,4.11,4.23,1360334,4.24,4.265,4.11,4.23,1360334,0.0,1.0
2024-11-20,4.31,4.315,4.18,4.21,1183666,4.31,4.315,4.18,4.21,1183666,0.0,1.0
2024-11-21,4.29,4.395,4.185,4.31,2424479,4.29,4.395,4.185,4.31,2424479,0.0,1.0
2024-11-22,4.9,4.91,4.2401,4.28,2978123,4.9,4.91,4.2401,4.28,2978123,0.0,1.0
2024-11-25,4.89,5.05,4.81,4.92,1708918,4.89,5.05,4.81,4.92,1708918,0.0,1.0
2024-11-26,4.76,4.87,4.71,4.83,1010672,4.76,4.87,4.71,4.83,1010672,0.0,1.0
2024-11-27,4.86,4.885,4.7764,4.79,682485,4.86,4.885,4.7764,4.79,682485,0.0,1.0
2024-11-29,4.84,4.92,4.79,4.92,576444,4.84,4.92,4.79,4.92,576444,0.0,1.0
2024-12-02,4.95,4.975,4.75,4.82,1095841,4.95,4.975,4.75,4.82,1095841,0.0,1.0
2024-12-03,4.92,4.9455,4.745,4.9,1062173,4.92,4.9455,4.745,4.9,1062173,0.0,1.0
2024-12-04,5.07,5.09,4.83,4.86,1264539,5.07,5.09,4.83,4.86,1264539,0.0,1.0
2024-12-05,4.9,5.08,4.865,5.08,731927,4.9,5.08,4.865,5.08,731927,0.0,1.0
2024-12-06,4.91,5.0256,4.88,4.93,924126,4.91,5.0256,4.88,4.93,924126,0.0,1.0
2024-12-09,4.96,5.035,4.905,4.93,919278,4.96,5.035,4.905,4.93,919278,0.0,1.0
2024-12-10,4.92,5.05,4.88,4.96,758683,4.92,5.05,4.88,4.96,758683,0.0,1.0
2024-12-11,4.86,4.96,4.82,4.94,772667,4.86,4.96,4.82,4.94,772667,0.0,1.0
2024-12-12,4.7,4.87,4.6638,4.86,784853,4.7,4.87,4.6638,4.86,784853,0.0,1.0
2024-12-13,4.71,4.72,4.655,4.67,645024,4.71,4.72,4.655,4.67,645024,0.0,1.0
2024-12-16,4.59,4.755,4.59,4.66,1195998,4.59,4.755,4.59,4.66,1195998,0.0,1.0
2024-12-17,4.46,4.655,4.3501,4.64,1558229,4.46,4.655,4.3501,4.64,1558229,0.0,1.0
2024-12-18,4.37,4.6794,4.32,4.48,1730512,4.37,4.6794,4.32,4.48,1730512,0.0,1.0
2024-12-19,4.49,4.54,4.3718,4.38,1121568,4.49,4.54,4.3718,4.38,1121568,0.0,1.0
2024-12-20,4.44,4.63,4.4,4.48,3245889,4.44,4.63,4.4,4.48,3245889,0.0,1.0
2024-12-23,4.52,4.53,4.37,4.38,964628,4.52,4.53,4.37,4.38,964628,0.0,1.0
2024-12-24,4.49,4.56,4.4,4.53,506948,4.49,4.56,4.4,4.53,506948,0.0,1.0
2024-12-26,4.52,4.55,4.36,4.4,1039986,4.52,4.55,4.36,4.4,1039986,0.0,1.0
2024-12-27,4.62,4.645,4.48,4.5,842757,4.62,4.645,4.48,4.5,842757,0.0,1.0
2024-12-30,4.51,4.67,4.475,4.55,999471,4.51,4.67,4.475,4.55,999471,0.0,1.0
2024-12-31,4.65,4.67,4.51,4.51,1136806,4.65,4.67,4.51,4.51,1136806,0.0,1.0
2025-01-02,4.56,4.75,4.54,4.6,707851,4.56,4.75,4.54,4.6,707851,0.0,1.0
2025-01-03,4.45,4.61,4.38,4.58,2067720,4.45,4.61,4.38,4.58,2067720,0.0,1.0
2025-01-06,4.54,4.695,4.47,4.49,1590435,4.54,4.695,4.47,4.49,1590435,0.0,1.0
2025-01-07,4.41,4.63,4.3412,4.53,1074027,4.41,4.63,4.3412,4.53,1074027,0.0,1.0
2025-01-08,4.28,4.3994,4.25,4.38,711304,4.28,4.3994,4.25,4.38,711304,0.0,1.0
2025-01-10,4.55,4.57,4.205,4.25,1950493,4.55,4.57,4.205,4.25,1950493,0.0,1.0
2025-01-13,4.22,4.54,4.115,4.47,1987494,4.22,4.54,4.115,4.47,1987494,0.0,1.0
2025-01-14,4.15,4.27,4.125,4.22,1116127,4.15,4.27,4.125,4.22,1116127,0.0,1.0
2025-01-15,4.35,4.37,4.19,4.19,1238938,4.35,4.37,4.19,4.19,1238938,0.0,1.0
2025-01-16,4.42,4.435,4.29,4.36,814099,4.42,4.435,4.29,4.36,814099,0.0,1.0
2025-01-17,4.57,4.61,4.38,4.41,1843921,4.57,4.61,4.38,4.41,1843921,0.0,1.0
2025-01-21,4.71,4.89,4.59,4.6,1457887,4.71,4.89,4.59,4.6,1457887,0.0,1.0
2025-01-22,4.71,4.7625,4.63,4.72,750707,4.71,4.7625,4.63,4.72,750707,0.0,1.0
2025-01-23,4.93,4.93,4.655,4.71,1173707,4.93,4.93,4.655,4.71,1173707,0.0,1.0
2025-01-24,4.95,4.955,4.8,4.87,753859,4.95,4.955,4.8,4.87,753859,0.0,1.0
2025-01-27,4.85,4.98,4.77,4.95,886659,4.85,4.98,4.77,4.95,886659,0.0,1.0
2025-01-28,4.89,4.9392,4.82,4.85,474915,4.89,4.9392,4.82,4.85,474915,0.0,1.0
2025-01-29,4.84,4.91,4.71,4.91,1286032,4.84,4.91,4.71,4.91,1286032,0.0,1.0
2025-01-30,4.95,4.98,4.805,4.85,624743,4.95,4.98,4.805,4.85,624743,0.0,1.0
2025-01-31,4.77,4.9314,4.75,4.81,1069625,4.77,4.9314,4.75,4.81,1069625,0.0,1.0
2025-02-03,4.7,4.83,4.59,4.63,905111,4.7,4.83,4.59,4.63,905111,0.0,1.0
2025-02-04,4.82,4.875,4.71,4.74,858780,4.82,4.875,4.71,4.74,858780,0.0,1.0
2025-02-05,4.78,4.8748,4.695,4.86,1396895,4.78,4.8748,4.695,4.86,1396895,0.0,1.0
2025-02-06,4.82,4.9,4.725,4.85,675949,4.82,4.9,4.725,4.85,675949,0.0,1.0
2025-02-07,4.84,5.0,4.785,4.83,795015,4.84,5.0,4.785,4.83,795015,0.0,1.0
2025-02-10,4.96,5.0093,4.855,4.93,711536,4.96,5.0093,4.855,4.93,711536,0.0,1.0
2025-02-11,4.89,5.08,4.87,4.91,559332,4.89,5.08,4.87,4.91,559332,0.0,1.0
2025-02-12,4.83,4.93,4.76,4.86,1053158,4.83,4.93,4.76,4.86,1053158,0.0,1.0
2025-02-13,5.03,5.04,4.835,4.88,608027,5.03,5.04,4.835,4.88,608027,0.0,1.0
2025-02-14,5.04,5.16,4.985,5.09,588381,5.04,5.16,4.985,5.09,588381,0.0,1.0
2025-02-18,5.08,5.22,4.98,5.08,1724382,5.08,5.22,4.98,5.08,1724382,0.0,1.0
2025-02-19,5.13,5.25,5.1,5.1,1390415,5.13,5.25,5.1,5.1,1390415,0.0,1.0
2025-02-20,4.86,5.1,4.835,5.08,1023236,4.86,5.1,4.835,5.08,1023236,0.0,1.0
2025-02-21,4.81,4.9194,4.78,4.87,1112468,4.81,4.9194,4.78,4.87,1112468,0.0,1.0
2025-02-24,4.84,5.0099,4.705,4.8,2243811,4.84,5.0099,4.705,4.8,2243811,0.0,1.0
2025-02-25,4.65,4.93,4.545,4.85,1532527,4.65,4.93,4.545,4.85,1532527,0.0,1.0
2025-02-26,4.89,5.09,4.66,4.67,2795192,4.89,5.09,4.66,4.67,2795192,0.0,1.0
2025-02-27,4.98,5.43,4.8,4.99,5274154,4.98,5.43,4.8,4.99,5274154,0.0,1.0
2025-02-28,4.98,5.01,4.6515,4.88,2419638,4.98,5.01,4.6515,4.88,2419638,0.0,1.0
2025-03-03,4.85,5.205,4.835,4.98,2507774,4.85,5.205,4.835,4.98,2507774,0.0,1.0
2025-03-04,4.67,4.87,4.615,4.75,2736269,4.67,4.87,4.615,4.75,2736269,0.0,1.0
2025-03-05,4.94,4.985,4.7,4.7,3090936,4.94,4.985,4.7,4.7,3090936,0.0,1.0
2025-03-06,4.64,4.925,4.615,4.88,941517,4.64,4.925,4.615,4.88,941517,0.0,1.0
2025-03-07,4.61,4.74,4.55,4.62,1406598,4.61,4.74,4.55,4.62,1406598,0.0,1.0
2025-03-10,4.49,4.73,4.47,4.5,2088914,4.49,4.73,4.47,4.5,2088914,0.0,1.0
2025-03-11,4.56,4.61,4.43,4.5,1917780,4.56,4.61,4.43,4.5,1917780,0.0,1.0
2025-03-12,4.66,4.77,4.565,4.6,1489034,4.66,4.77,4.565,4.6,1489034,0.0,1.0
2025-03-13,4.47,4.63,4.3705,4.63,1122873,4.47,4.63,4.3705,4.63,1122873,0.0,1.0
2025-03-14,4.42,4.585,4.395,4.52,1063947,4.42,4.585,4.395,4.52,1063947,0.0,1.0
2025-03-17,4.46,4.47,4.31,4.37,1358659,4.46,4.47,4.31,4.37,1358659,0.0,1.0
2025-03-18,4.48,4.545,4.35,4.48,1795792,4.48,4.545,4.35,4.48,1795792,0.0,1.0
2025-03-19,4.79,4.86,4.48,4.5,2454131,4.79,4.86,4.48,4.5,2454131,0.0,1.0
2025-03-20,4.74,4.945,4.74,4.74,1905725,4.74,4.945,4.74,4.74,1905725,0.0,1.0
2025-03-21,4.64,4.895,4.6,4.71,3709569,4.64,4.895,4.6,4.71,3709569,0.0,1.0
2025-03-24,4.64,4.79,4.575,4.7,1371514,4.64,4.79,4.575,4.7,1371514,0.0,1.0
2025-03-25,4.55,4.705,4.54,4.66,1088006,4.55,4.705,4.54,4.66,1088006,0.0,1.0
2025-03-26,4.54,4.68,4.5,4.55,1015822,4.54,4.68,4.5,4.55,1015822,0.0,1.0
2025-03-27,4.52,4.555,4.465,4.55,650350,4.52,4.555,4.465,4.55,650350,0.0,1.0
2025-03-28,4.5,4.75,4.43,4.51,2393438,4.5,4.75,4.43,4.51,2393438,0.0,1.0
2025-03-31,4.41,4.5,4.315,4.44,1183545,4.41,4.5,4.315,4.44,1183545,0.0,1.0
2025-04-01,4.43,4.58,4.34,4.41,1622551,4.43,4.58,4.34,4.41,1622551,0.0,1.0
2025-04-02,4.57,4.675,4.38,4.38,1470569,4.57,4.675,4.38,4.38,1470569,0.0,1.0
2025-04-03,4.29,4.49,4.27,4.43,1314439,4.29,4.49,4.27,4.43,1314439,0.0,1.0
2025-04-04,4.12,4.23,4.0,4.2,1688071,4.12,4.23,4.0,4.2,1688071,0.0,1.0
2025-04-07,4.01,4.215,3.82,3.94,1615038,4.01,4.215,3.82,3.94,1615038,0.0,1.0
2025-04-08,4.09,4.33,4.035,4.17,1910407,4.09,4.33,4.035,4.17,1910407,0.0,1.0
2025-04-09,4.69,4.735,4.05,4.07,1934271,4.69,4.735,4.05,4.07,1934271,0.0,1.0
2025-04-10,4.32,4.62,4.22,4.56,1136430,4.32,4.62,4.22,4.56,1136430,0.0,1.0
2025-04-11,4.42,4.485,4.305,4.32,920702,4.42,4.485,4.305,4.32,920702,0.0,1.0
2025-04-14,4.49,4.56,4.4,4.47,717806,4.49,4.56,4.4,4.47,717806,0.0,1.0
2025-04-15,4.49,4.605,4.46,4.48,747093,4.49,4.605,4.46,4.48,747093,0.0,1.0
2025-04-16,4.45,4.655,4.415,4.47,770124,4.45,4.655,4.415,4.47,770124,0.0,1.0
2025-04-17,4.485,4.49,4.39,4.45,545789,4.485,4.49,4.39,4.45,545789,0.0,1.0
2025-04-21,4.37,4.4576,4.31,4.44,447626,4.37,4.4576,4.31,4.44,447626,0.0,1.0
2025-04-22,4.45,4.5,4.38,4.42,609180,4.45,4.5,4.38,4.42,609180,0.0,1.0
2025-04-23,4.61,4.71,4.53,4.54,1206709,4.61,4.71,4.53,4.54,1206709,0.0,1.0
2025-04-24,4.8,4.84,4.631,4.64,937032,4.8,4.84,4.631,4.64,937032,0.0,1.0
2025-04-25,4.68,4.8299,4.65,4.78,692133,4.68,4.8299,4.65,4.78,692133,0.0,1.0
2025-04-28,4.63,4.765,4.555,4.68,600315,4.63,4.765,4.555,4.68,600315,0.0,1.0
2025-04-29,4.66,4.7,4.585,4.64,448989,4.66,4.7,4.585,4.64,448989,0.0,1.0
2025-04-30,4.63,4.655,4.51,4.58,641526,4.63,4.655,4.51,4.58,641526,0.0,1.0
2025-05-01,4.64,4.71,4.615,4.66,797735,4.64,4.71,4.615,4.66,797735,0.0,1.0
2025-05-02,4.68,4.795,4.66,4.69,1106261,4.68,4.795,4.66,4.69,1106261,0.0,1.0
2025-05-05,4.69,4.79,4.605,4.66,696199,4.69,4.79,4.605,4.66,696199,0.0,1.0
2025-05-06,4.26,4.67,4.0449,4.62,4346588,4.26,4.67,4.0449,4.62,4346588,0.0,1.0
2025-05-07,3.79,4.37,3.675,4.3,8920001,3.79,4.37,3.675,4.3,8920001,0.0,1.0
2025-05-08,4.24,4.355,3.86,4.03,3188790,4.24,4.355,3.86,4.03,3188790,0.0,1.0
2025-05-09,4.32,4.465,4.21,4.21,1842065,4.32,4.465,4.21,4.21,1842065,0.0,1.0
2025-05-12,4.35,4.61,4.24,4.45,3154664,4.35,4.61,4.24,4.45,3154664,0.0,1.0
2025-05-13,4.3,4.37,4.252,4.34,1125346,4.3,4.37,4.252,4.34,1125346,0.0,1.0
2025-05-14,4.27,4.36,4.22,4.3,749079,4.27,4.36,4.22,4.3,749079,0.0,1.0
2025-05-15,4.01,4.3,3.8501,4.25,1366096,4.01,4.3,3.8501,4.25,1366096,0.0,1.0
2025-05-16,3.96,4.035,3.93,4.01,1311359,3.96,4.035,3.93,4.01,1311359,0.0,1.0
2025-05-19,3.95,3.975,3.88,3.9,788541,3.95,3.975,3.88,3.9,788541,0.0,1.0
2025-05-20,3.97,3.98,3.9,3.94,923682,3.97,3.98,3.9,3.94,923682,0.0,1.0
2025-05-21,3.79,3.94,3.78,3.92,1412314,3.79,3.94,3.78,3.92,1412314,0.0,1.0
2025-05-22,3.82,3.86,3.775,3.79,781728,3.82,3.86,3.775,3.79,781728,0.0,1.0
2025-05-23,3.74,3.78,3.69,3.76,1188484,3.74,3.78,3.69,3.76,1188484,0.0,1.0
2025-05-27,3.83,3.855,3.76,3.81,691311,3.83,3.855,3.76,3.81,691311,0.0,1.0
2025-05-28,3.79,3.83,3.76,3.81,522421,3.79,3.83,3.76,3.81,522421,0.0,1.0
2025-05-29,3.81,3.86,3.76,3.81,421566,3.81,3.86,3.76,3.81,421566,0.0,1.0
2025-05-30,3.92,3.93,3.73,3.78,1158674,3.92,3.93,3.73,3.78,1158674,0.0,1.0
2025-06-02,3.82,3.925,3.8,3.92,679463,3.82,3.925,3.8,3.92,679463,0.0,1.0
2025-06-03,3.94,3.97,3.7829,3.82,618142,3.94,3.97,3.7829,3.82,618142,0.0,1.0
2025-06-04,4.01,4.1,3.92,3.93,1274475,4.01,4.1,3.92,3.93,1274475,0.0,1.0
2025-06-05,4.22,4.275,4.01,4.01,1447106,4.22,4.275,4.01,4.01,1447106,0.0,1.0
2025-06-06,4.08,4.245,3.99,4.22,2309612,4.08,4.245,3.99,4.22,2309612,0.0,1.0
2025-06-09,4.11,4.16,4.05,4.11,1875099,4.11,4.16,4.05,4.11,1875099,0.0,1.0
2025-06-10,4.54,4.64,4.19,4.26,3492345,4.54,4.64,4.19,4.26,3492345,0.0,1.0
2025-06-11,4.53,4.67,4.47,4.53,1611834,4.53,4.67,4.47,4.53,1611834,0.0,1.0
2025-06-12,4.48,4.54,4.44,4.5,1394975,4.48,4.54,4.44,4.5,1394975,0.0,1.0
2025-06-13,4.37,4.5,4.35,4.4,1039846,4.37,4.5,4.35,4.4,1039846,0.0,1.0
2025-06-16,4.43,4.515,4.33,4.38,1375991,4.43,4.515,4.33,4.38,1375991,0.0,1.0
2025-06-17,4.39,4.5,4.375,4.42,1199845,4.39,4.5,4.375,4.42,1199845,0.0,1.0
2025-06-18,4.48,4.56,4.37,4.37,1123449,4.48,4.56,4.37,4.37,1123449,0.0,1.0
2025-06-20,4.6,4.66,4.465,4.5,3100030,4.6,4.66,4.465,4.5,3100030,0.0,1.0
2025-06-23,4.69,4.78,4.59,4.6,1474074,4.69,4.78,4.59,4.6,1474074,0.0,1.0
2025-06-24,5.07,5.08,4.71,4.74,2371546,5.07,5.08,4.71,4.74,2371546,0.0,1.0
2025-06-25,4.91,5.105,4.855,4.98,2050432,4.91,5.105,4.855,4.98,2050432,0.0,1.0
2025-06-26,4.93,5.105,4.9,4.95,1850556,4.93,5.105,4.9,4.95,1850556,0.0,1.0
2025-06-27,4.9,5.035,4.84,4.94,1419528,4.9,5.035,4.84,4.94,1419528,0.0,1.0
2025-06-30,4.98,5.065,4.9,4.91,1195088,4.98,5.065,4.9,4.91,1195088,0.0,1.0
2025-07-01,4.96,5.06,4.94,4.97,1227837,4.96,5.06,4.94,4.97,1227837,0.0,1.0
2025-07-02,5.055,5.12,4.99,4.99,1184432,5.055,5.12,4.99,4.99,1184432,0.0,1.0
2025-07-03,4.71,5.05,4.68,5.02,2817927,4.71,5.05,4.68,5.02,2817927,0.0,1.0
2025-07-07,4.74,4.86,4.65,4.65,1527742,4.74,4.86,4.65,4.65,1527742,0.0,1.0
2025-07-08,4.84,4.95,4.76,4.76,1125930,4.84,4.95,4.76,4.76,1125930,0.0,1.0
2025-07-09,4.87,4.93,4.82,4.86,1345999,4.87,4.93,4.82,4.86,1345999,0.0,1.0
2025-07-10,4.9,4.95,4.822,4.88,1415957,4.9,4.95,4.822,4.88,1415957,0.0,1.0
2025-07-11,4.745,4.9,4.73,4.86,1394621,4.745,4.9,4.73,4.86,1394621,0.0,1.0
2025-07-14,4.83,4.87,4.735,4.74,1138378,4.83,4.87,4.735,4.74,1138378,0.0,1.0
2025-07-15,4.75,4.92,4.75,4.87,1118818,4.75,4.92,4.75,4.87,1118818,0.0,1.0
2025-07-16,4.76,4.865,4.74,4.8,1414275,4.76,4.865,4.74,4.8,1414275,0.0,1.0
2025-07-17,4.73,4.84,4.72,4.77,1479270,4.73,4.84,4.72,4.77,1479270,0.0,1.0
2025-07-18,4.68,4.84,4.68,4.76,1432677,4.68,4.84,4.68,4.76,1432677,0.0,1.0
2025-07-21,4.75,4.875,4.71,4.71,1094699,4.75,4.875,4.71,4.71,1094699,0.0,1.0
2025-07-22,4.92,4.97,4.77,4.77,1254702,4.92,4.97,4.77,4.77,1254702,0.0,1.0
2025-07-23,5.04,5.05,4.915,4.96,1189254,5.04,5.05,4.915,4.96,1189254,0.0,1.0
2025-07-24,4.97,5.06,4.96,5.06,703653,4.97,5.06,4.96,5.06,703653,0.0,1.0
2025-07-25,5.0,5.01,4.94,4.97,626750,5.0,5.01,4.94,4.97,626750,0.0,1.0
2025-07-28,5.01,5.04,4.98,5.0,601689,5.01,5.04,4.98,5.0,601689,0.0,1.0
2025-07-29,4.87,5.05,4.83,5.05,838817,4.87,5.05,4.83,5.05,838817,0.0,1.0
2025-07-30,4.89,5.0,4.8401,4.86,854874,4.89,5.0,4.8401,4.86,854874,0.0,1.0
2025-07-31,4.79,4.89,4.78,4.87,662996,4.79,4.89,4.78,4.87,662996,0.0,1.0
2025-08-01,4.53,4.712,4.51,4.71,697954,4.53,4.712,4.51,4.71,697954,0.0,1.0
2025-08-04,4.5,4.56,4.41,4.55,846999,4.5,4.56,4.41,4.55,846999,0.0,1.0
2025-08-05,4.39,4.51,4.29,4.51,1337030,4.39,4.51,4.29,4.51,1337030,0.0,1.0
2025-08-06,4.34,4.4252,4.3,4.41,1855252,4.34,4.4252,4.3,4.41,1855252,0.0,1.0
2025-08-07,3.47,4.0,3.305,4.0,8112118,3.47,4.0,3.305,4.0,8112118,0.0,1.0
2025-08-08,3.47,3.55,3.4,3.51,3260336,3.47,3.55,3.4,3.51,3260336,0.0,1.0
2025-08-11,3.48,3.505,3.38,3.42,2048244,3.48,3.505,3.38,3.42,2048244,0.0,1.0
2025-08-12,3.5,3.54,3.44,3.5,1489017,3.5,3.54,3.44,3.5,1489017,0.0,1.0
2025-08-13,3.56,3.59,3.4612,3.52,1328894,3.56,3.59,3.4612,3.52,1328894,0.0,1.0
2025-08-14,3.54,3.55,3.45,3.54,2880828,3.54,3.55,3.45,3.54,2880828,0.0,1.0
2025-08-15,3.73,3.775,3.54,3.54,1637553,3.73,3.775,3.54,3.54,1637553,0.0,1.0
2025-08-18,5.12,5.41,4.48,4.65,54953167,5.12,5.41,4.48,4.65,54953167,0.0,1.0
2025-08-19,4.67,5.25,4.64,5.06,13722300,4.67,5.25,4.64,5.06,13722300,0.0,1.0
2025-08-20,4.37,4.7037,4.281,4.7037,6838067,4.37,4.7037,4.281,4.7037,6838067,0.0,1.0
2025-08-21,4.49,4.63,4.3,4.34,5076608,4.49,4.63,4.3,4.34,5076608,0.0,1.0
2025-08-22,4.56,4.7389,4.4504,4.49,4470641,4.56,4.7389,4.4504,4.49,4470641,0.0,1.0
2025-08-25,4.25,4.595,4.23,4.57,4075480,4.25,4.595,4.23,4.57,4075480,0.0,1.0
2025-08-26,4.33,4.4099,4.205,4.25,2859818,4.33,4.4099,4.205,4.25,2859818,0.0,1.0
2025-08-27,4.5,4.51,4.33,4.33,2238121,4.5,4.51,4.33,4.33,2238121,0.0,1.0
2025-08-28,4.36,4.56,4.335,4.55,1349931,4.36,4.56,4.335,4.55,1349931,0.0,1.0
2025-08-29,4.35,4.37,4.26,4.33,1581661,4.35,4.37,4.26,4.33,1581661,0.0,1.0
2025-09-02,4.3,4.34,4.21,4.25,1829837,4.3,4.34,4.21,4.25,1829837,0.0,1.0
2025-09-03,4.29,4.325,4.25,4.3,1105896,4.29,4.325,4.25,4.3,1105896,0.0,1.0
2025-09-04,4.28,4.305,4.15,4.29,2305617,4.28,4.305,4.15,4.29,2305617,0.0,1.0
2025-09-05,4.0,4.27,3.985,4.27,5778606,4.0,4.27,3.985,4.27,5778606,0.0,1.0
2025-09-08,4.12,4.19,3.95,4.0,3458063,4.12,4.19,3.95,4.0,3458063,0.0,1.0
2025-09-09,4.13,4.17,4.085,4.09,1392352,4.13,4.17,4.085,4.09,1392352,0.0,1.0
2025-09-10,4.12,4.21,4.08,4.14,1479745,4.12,4.21,4.08,4.14,1479745,0.0,1.0
2025-09-11,4.22,4.24,4.11,4.14,1856656,4.22,4.24,4.11,4.14,1856656,0.0,1.0
2025-09-12,4.19,4.2402,4.17,4.22,1334731,4.19,4.2402,4.17,4.22,1334731,0.0,1.0
2025-09-15,4.08,4.2,4.04,4.2,2194928,4.08,4.2,4.04,4.2,2194928,0.0,1.0
2025-09-16,4.23,4.26,4.0987,4.12,2183956,4.23,4.26,4.0987,4.12,2183956,0.0,1.0
2025-09-17,4.1,4.27,4.1,4.21,2025366,4.1,4.27,4.1,4.21,2025366,0.0,1.0
2025-09-18,4.23,4.35,4.16,4.16,2929172,4.23,4.35,4.16,4.16,2929172,0.0,1.0
2025-09-19,4.13,4.32,3.95,4.25,5491387,4.13,4.32,3.95,4.25,5491387,0.0,1.0
2025-09-22,4.07,4.2,4.05,4.12,2248108,4.07,4.2,4.05,4.12,2248108,0.0,1.0
2025-09-23,4.04,4.2,4.02,4.06,2017976,4.04,4.2,4.02,4.06,2017976,0.0,1.0
2025-09-24,3.99,4.11,3.98,4.04,1869699,3.99,4.11,3.98,4.04,1869699,0.0,1.0
2025-09-25,3.93,3.955,3.85,3.945,1948740,3.93,3.955,3.85,3.945,1948740,0.0,1.0
2025-09-26,4.04,4.04,3.92,3.95,2275798,4.04,4.04,3.92,3.95,2275798,0.0,1.0
2025-09-29,4.29,4.3,4.01,4.05,2782710,4.29,4.3,4.01,4.05,2782710,0.0,1.0
2025-09-30,4.23,4.35,4.16,4.27,2758825,4.23,4.35,4.16,4.27,2758825,0.0,1.0
2025-10-01,5.03,5.39,4.18,4.22,24666784,5.03,5.39,4.18,4.22,24666784,0.0,1.0
2025-10-02,4.495,5.02,4.45,4.99,7942333,4.495,5.02,4.45,4.99,7942333,0.0,1.0
2025-10-03,4.53,4.73,4.4707,4.5,4414033,4.53,4.73,4.4707,4.5,4414033,0.0,1.0
2025-10-06,4.58,4.725,4.54,4.62,2405177,4.58,4.725,4.54,4.62,2405177,0.0,1.0
2025-10-07,4.39,4.63,4.34,4.6,1954349,4.39,4.63,4.34,4.6,1954349,0.0,1.0
2025-10-08,4.39,4.44,4.26,4.31,2082130,4.39,4.44,4.26,4.31,2082130,0.0,1.0
2025-10-09,4.64,5.8099,4.35,4.45,33145333,4.64,5.8099,4.35,4.45,33145333,0.0,1.0
2025-10-10,4.27,4.72,4.25,4.66,11491309,4.27,4.72,4.25,4.66,11491309,0.0,1.0
2025-10-13,4.16,4.33,4.16,4.27,2594991,4.16,4.33,4.16,4.27,2594991,0.0,1.0
2025-10-14,4.14,4.23,3.95,4.1,2711007,4.14,4.23,3.95,4.1,2711007,0.0,1.0
2025-10-15,4.02,4.3,3.945,4.26,6975614,4.02,4.3,3.945,4.26,6975614,0.0,1.0
2025-10-16,3.9,4.07,3.88,4.02,3412416,3.9,4.07,3.88,4.02,3412416,0.0,1.0
2025-10-17,3.83,3.91,3.81,3.9,2033847,3.83,3.91,3.81,3.9,2033847,0.0,1.0
2025-10-20,3.98,4.0,3.87,3.87,2202655,3.98,4.0,3.87,3.87,2202655,0.0,1.0
2025-10-21,3.89,3.985,3.8701,3.95,2331273,3.89,3.985,3.8701,3.95,2331273,0.0,1.0
2025-10-22,3.77,3.9,3.69,3.9,4210209,3.77,3.9,3.69,3.9,4210209,0.0,1.0
2025-10-23,3.86,3.9,3.74,3.77,2206722,3.86,3.9,3.74,3.77,2206722,0.0,1.0
2025-10-24,3.95,4.05,3.87,3.89,3356346,3.95,4.05,3.87,3.89,3356346,0.0,1.0
2025-10-27,3.77,3.99,3.77,3.95,2123319,3.77,3.99,3.77,3.95,2123319,0.0,1.0
2025-10-28,3.66,3.81,3.64,3.78,3091462,3.66,3.81,3.64,3.78,3091462,0.0,1.0
2025-10-29,3.52,3.6987,3.48,3.69,3205298,3.52,3.6987,3.48,3.69,3205298,0.0,1.0
2025-10-30,3.44,3.5299,3.41,3.47,2699285,3.44,3.5299,3.41,3.47,2699285,0.0,1.0
2025-10-31,3.37,3.55,3.33,3.43,4681569,3.37,3.55,3.33,3.43,4681569,0.0,1.0
2025-11-03,3.31,3.385,3.25,3.36,3436818,3.31,3.385,3.25,3.36,3436818,0.0,1.0
2025-11-04,3.26,3.3299,3.21,3.27,3554355,3.26,3.3299,3.21,3.27,3554355,0.0,1.0
2025-11-05,3.33,3.4895,3.245,3.36,3774608,3.33,3.4895,3.245,3.36,3774608,0.0,1.0
2025-11-06,3.16,3.35,2.995,3.33,8989754,3.16,3.35,2.995,3.33,8989754,0.0,1.0
2025-11-07,3.11,3.13,2.955,3.1,3483135,3.11,3.13,2.955,3.1,3483135,0.0,1.0
2025-11-10,3.06,3.13,3.0,3.13,2027587,3.06,3.13,3.0,3.13,2027587,0.0,1.0
2025-11-11,3.03,3.0951,3.01,3.04,1748728,3.03,3.0951,3.01,3.04,1748728,0.0,1.0
2025-11-12,3.06,3.12,3.025,3.04,2013561,3.06,3.12,3.025,3.04,2013561,0.0,1.0
2025-11-13,3.07,3.085,3.025,3.04,1987935,3.07,3.085,3.025,3.04,1987935,0.0,1.0
2025-11-14,2.97,3.02,2.955,3.0,1863098,2.97,3.02,2.955,3.0,1863098,0.0,1.0
2025-11-17,2.85,3.05,2.83,2.96,2605766,2.85,3.05,2.83,2.96,2605766,0.0,1.0
2025-11-18,2.79,2.87,2.77,2.82,2129098,2.79,2.87,2.77,2.82,2129098,0.0,1.0
2025-11-19,2.69,2.82,2.66,2.8,2138983,2.69,2.82,2.66,2.8,2138983,0.0,1.0
2025-11-20,2.62,2.7801,2.61,2.73,1683858,2.62,2.7801,2.61,2.73,1683858,0.0,1.0
2025-11-21,2.71,2.7588,2.61,2.61,1515524,2.71,2.7588,2.61,2.61,1515524,0.0,1.0
2025-11-24,2.77,2.7951,2.69,2.71,2457114,2.77,2.7951,2.69,2.71,2457114,0.0,1.0
2025-11-25,2.81,2.85,2.745,2.76,2045417,2.81,2.85,2.745,2.76,2045417,0.0,1.0
2025-11-26,2.83,2.86,2.79,2.81,1469521,2.83,2.86,2.79,2.81,1469521,0.0,1.0