date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-01,11.89,11.89,11.89,11.89,452,11.89,11.89,11.89,11.89,452,0.0,1.0
2020-12-02,11.82,12.48,11.82,12.48,1004,11.82,12.48,11.82,12.48,1004,0.0,1.0
2020-12-03,11.9,11.9,11.8,11.82,14142,11.9,11.9,11.8,11.82,14142,0.0,1.0
2020-12-04,12.4,13.98,11.5,12.99,15533,12.4,13.98,11.5,12.99,15533,0.0,1.0
2020-12-07,12.55,14.0,12.2,13.15,14519,12.55,14.0,12.2,13.15,14519,0.0,1.0
2020-12-08,12.377,13.44,12.25,12.99,14943,12.377,13.44,12.25,12.99,14943,0.0,1.0
2020-12-09,12.7,13.0,12.3,12.3382,39572,12.7,13.0,12.3,12.3382,39572,0.0,1.0
2020-12-10,12.65,13.1,12.12,12.5,27208,12.65,13.1,12.12,12.5,27208,0.0,1.0
2020-12-11,12.75,13.2,12.5,12.775,37106,12.75,13.2,12.5,12.775,37106,0.0,1.0
2020-12-14,13.2,13.5,12.85,12.95,51516,13.2,13.5,12.85,12.95,51516,0.0,1.0
2020-12-15,12.6917,13.45,12.69,13.38,35103,12.6917,13.45,12.69,13.38,35103,0.0,1.0
2020-12-16,12.61,13.18,12.55,13.18,47791,12.61,13.18,12.55,13.18,47791,0.0,1.0
2020-12-17,13.19,13.44,12.8,13.09,28154,13.19,13.44,12.8,13.09,28154,0.0,1.0
2020-12-18,13.04,13.75,12.9,13.75,48419,13.04,13.75,12.9,13.75,48419,0.0,1.0
2020-12-21,13.488,13.5,13.25,13.4999,25569,13.488,13.5,13.25,13.4999,25569,0.0,1.0
2020-12-22,13.62,13.92,13.1458,13.5199,48733,13.62,13.92,13.1458,13.5199,48733,0.0,1.0
2020-12-23,13.29,14.0,13.28,14.0,84550,13.29,14.0,13.28,14.0,84550,0.0,1.0
2020-12-24,13.32,14.62,13.23,13.29,33928,13.32,14.62,13.23,13.29,33928,0.0,1.0
2020-12-28,12.9,13.5,12.9,13.5,91336,12.9,13.5,12.9,13.5,91336,0.0,1.0
2020-12-29,12.94,13.2499,12.85,12.96,149100,12.94,13.2499,12.85,12.96,149100,0.0,1.0
2020-12-30,13.2,13.39,13.0,13.39,22080,13.2,13.39,13.0,13.39,22080,0.0,1.0
2020-12-31,12.86,13.9,12.61,13.44,33168,12.86,13.9,12.61,13.44,33168,0.0,1.0
2021-01-04,12.95,13.99,12.63,13.99,36735,12.95,13.99,12.63,13.99,36735,0.0,1.0
2021-01-05,12.85,13.22,12.61,12.78,20562,12.85,13.22,12.61,12.78,20562,0.0,1.0
2021-01-06,12.85,12.99,12.7,12.84,159388,12.85,12.99,12.7,12.84,159388,0.0,1.0
2021-01-07,13.75,13.94,12.91,13.0,261543,13.75,13.94,12.91,13.0,261543,0.0,1.0
2021-01-08,13.815,14.99,13.4,14.17,168031,13.815,14.99,13.4,14.17,168031,0.0,1.0
2021-01-11,14.01,14.5,13.8,13.9,198121,14.01,14.5,13.8,13.9,198121,0.0,1.0
2021-01-12,14.25,14.5,14.11,14.11,77595,14.25,14.5,14.11,14.11,77595,0.0,1.0
2021-01-13,14.03,14.5668,14.02,14.44,276090,14.03,14.5668,14.02,14.44,276090,0.0,1.0
2021-01-14,14.39,15.61,14.0,15.02,230042,14.39,15.61,14.0,15.02,230042,0.0,1.0
2021-01-15,14.85,15.2,14.47,14.72,215341,14.85,15.2,14.47,14.72,215341,0.0,1.0
2021-01-19,14.73,15.83,14.65,15.14,97517,14.73,15.83,14.65,15.14,97517,0.0,1.0
2021-01-20,14.88,15.34,14.57,14.96,38070,14.88,15.34,14.57,14.96,38070,0.0,1.0
2021-01-21,16.5,17.25,14.54,14.92,583474,16.5,17.25,14.54,14.92,583474,0.0,1.0
2021-01-22,16.75,18.1086,15.55,17.26,503993,16.75,18.1086,15.55,17.26,503993,0.0,1.0
2021-01-25,15.22,16.26,14.8,15.7,510604,15.22,16.26,14.8,15.7,510604,0.0,1.0
2021-01-26,14.47,15.707,14.31,15.35,143816,14.47,15.707,14.31,15.35,143816,0.0,1.0
2021-01-27,12.77,14.38,12.62,14.38,408975,12.77,14.38,12.62,14.38,408975,0.0,1.0
2021-01-28,14.0,14.89,13.01,13.13,197221,14.0,14.89,13.01,13.13,197221,0.0,1.0
2021-01-29,13.9,14.23,13.5,13.91,93738,13.9,14.23,13.5,13.91,93738,0.0,1.0
2021-02-01,14.12,14.7473,13.9301,14.17,134684,14.12,14.7473,13.9301,14.17,134684,0.0,1.0
2021-02-02,14.4,14.73,14.13,14.38,159012,14.4,14.73,14.13,14.38,159012,0.0,1.0
2021-02-03,14.4,14.99,14.26,14.55,178408,14.4,14.99,14.26,14.55,178408,0.0,1.0
2021-02-04,13.85,14.49,13.75,14.39,233277,13.85,14.49,13.75,14.39,233277,0.0,1.0
2021-02-05,14.35,14.81,14.17,14.45,225575,14.35,14.81,14.17,14.45,225575,0.0,1.0
2021-02-08,14.59,15.1,14.2939,14.52,266618,14.59,15.1,14.2939,14.52,266618,0.0,1.0
2021-02-09,14.3,14.59,14.09,14.09,136449,14.3,14.59,14.09,14.09,136449,0.0,1.0
2021-02-10,14.3,14.88,14.06,14.407,196913,14.3,14.88,14.06,14.407,196913,0.0,1.0
2021-02-11,13.99,14.54,13.9,14.54,137358,13.99,14.54,13.9,14.54,137358,0.0,1.0
2021-02-12,13.87,14.67,13.81,13.95,198007,13.87,14.67,13.81,13.95,198007,0.0,1.0
2021-02-16,13.88,14.43,13.75,14.0,121835,13.88,14.43,13.75,14.0,121835,0.0,1.0
2021-02-17,13.9,14.2852,13.54,13.98,100270,13.9,14.2852,13.54,13.98,100270,0.0,1.0
2021-02-18,14.0,14.13,13.63,13.9,48814,14.0,14.13,13.63,13.9,48814,0.0,1.0
2021-02-19,13.9,14.2401,13.8,13.8,57718,13.9,14.2401,13.8,13.8,57718,0.0,1.0
2021-02-22,13.64,14.25,13.59,13.9,242548,13.64,14.25,13.59,13.9,242548,0.0,1.0
2021-02-23,13.63,14.49,12.8,13.49,173106,13.63,14.49,12.8,13.49,173106,0.0,1.0
2021-02-24,13.26,13.9785,13.1,13.61,159462,13.26,13.9785,13.1,13.61,159462,0.0,1.0
2021-02-25,12.84,13.37,12.82,13.37,229881,12.84,13.37,12.82,13.37,229881,0.0,1.0
2021-02-26,12.95,13.25,12.51,13.0,168572,12.95,13.25,12.51,13.0,168572,0.0,1.0
2021-03-01,12.89,13.265,12.7001,13.08,146560,12.89,13.265,12.7001,13.08,146560,0.0,1.0
2021-03-02,12.7,13.2376,12.29,13.12,294953,12.7,13.2376,12.29,13.12,294953,0.0,1.0
2021-03-03,11.38,12.85,11.35,12.76,361485,11.38,12.85,11.35,12.76,361485,0.0,1.0
2021-03-04,11.3,11.78,11.03,11.18,296664,11.3,11.78,11.03,11.18,296664,0.0,1.0
2021-03-05,11.52,12.3799,10.79,11.44,282748,11.52,12.3799,10.79,11.44,282748,0.0,1.0
2021-03-08,10.98,11.69,10.91,11.55,84428,10.98,11.69,10.91,11.55,84428,0.0,1.0
2021-03-09,11.88,12.3865,11.19,11.19,217847,11.88,12.3865,11.19,11.19,217847,0.0,1.0
2021-03-10,12.0,12.81,11.65,11.99,1445676,12.0,12.81,11.65,11.99,1445676,0.0,1.0
2021-03-11,14.65,15.5,11.92,12.24,6065361,14.65,15.5,11.92,12.24,6065361,0.0,1.0
2021-03-12,13.95,14.82,13.78,14.65,2107183,13.95,14.82,13.78,14.65,2107183,0.0,1.0
2021-03-15,13.73,14.59,13.65,14.08,1172143,13.73,14.59,13.65,14.08,1172143,0.0,1.0
2021-03-16,12.85,13.93,12.51,13.93,1052766,12.85,13.93,12.51,13.93,1052766,0.0,1.0
2021-03-17,12.85,13.38,12.5,12.5,457039,12.85,13.38,12.5,12.5,457039,0.0,1.0
2021-03-18,12.95,13.3712,12.76,12.83,434533,12.95,13.3712,12.76,12.83,434533,0.0,1.0
2021-03-19,12.99,13.14,12.84,13.06,359448,12.99,13.14,12.84,13.06,359448,0.0,1.0
2021-03-22,13.5,13.9,12.9409,13.0,522772,13.5,13.9,12.9409,13.0,522772,0.0,1.0
2021-03-23,12.45,13.42,12.42,13.42,456628,12.45,13.42,12.42,13.42,456628,0.0,1.0
2021-03-24,11.58,12.93,11.5,12.65,538850,11.58,12.93,11.5,12.65,538850,0.0,1.0
2021-03-25,12.05,12.25,11.0,11.5,716281,12.05,12.25,11.0,11.5,716281,0.0,1.0
2021-03-26,11.67,12.0,11.4,12.0,340189,11.67,12.0,11.4,12.0,340189,0.0,1.0
2021-03-29,11.64,11.98,11.26,11.9,262981,11.64,11.98,11.26,11.9,262981,0.0,1.0
2021-03-30,11.35,11.59,11.2,11.5,231463,11.35,11.59,11.2,11.5,231463,0.0,1.0
2021-03-31,11.7,11.89,11.5,11.52,137991,11.7,11.89,11.5,11.52,137991,0.0,1.0
2021-04-01,11.95,12.19,11.7,12.0,156782,11.95,12.19,11.7,12.0,156782,0.0,1.0
2021-04-05,12.17,12.41,11.95,12.06,244966,12.17,12.41,11.95,12.06,244966,0.0,1.0
2021-04-06,12.7,13.05,12.24,12.24,385079,12.7,13.05,12.24,12.24,385079,0.0,1.0
2021-04-07,13.13,14.14,12.71,13.9906,5383036,13.13,14.14,12.71,13.9906,5383036,0.0,1.0
2021-04-08,14.1,14.22,13.4,13.6,1135632,14.1,14.22,13.4,13.6,1135632,0.0,1.0
2021-04-09,13.75,14.3897,13.42,14.09,1696597,13.75,14.3897,13.42,14.09,1696597,0.0,1.0
2021-04-12,13.95,14.45,13.8,14.44,1059788,13.95,14.45,13.8,14.44,1059788,0.0,1.0
2021-04-13,15.33,15.98,12.8,14.53,29224128,15.33,15.98,12.8,14.53,29224128,0.0,1.0
2021-04-14,14.4,15.33,13.75,15.215,6143232,14.4,15.33,13.75,15.215,6143232,0.0,1.0
2021-04-15,13.51,14.65,13.01,14.4695,4570455,13.51,14.65,13.01,14.4695,4570455,0.0,1.0
2021-04-16,12.52,13.6,12.5,13.27,6627373,12.52,13.6,12.5,13.27,6627373,0.0,1.0
2021-04-19,13.16,13.2899,12.665,12.97,2944164,13.16,13.2899,12.665,12.97,2944164,0.0,1.0
2021-04-20,12.72,13.68,12.65,13.36,3314973,12.72,13.68,12.65,13.36,3314973,0.0,1.0
2021-04-21,12.72,13.0,12.7,12.79,2099697,12.72,13.0,12.7,12.79,2099697,0.0,1.0
2021-04-22,12.7,13.04,12.65,12.87,1509266,12.7,13.04,12.65,12.87,1509266,0.0,1.0
2021-04-23,13.06,13.24,12.5301,12.8,1679242,13.06,13.24,12.5301,12.8,1679242,0.0,1.0
2021-04-26,13.63,13.8,13.0413,13.0413,1525057,13.63,13.8,13.0413,13.0413,1525057,0.0,1.0
2021-04-27,13.71,13.95,13.54,13.75,1439465,13.71,13.95,13.54,13.75,1439465,0.0,1.0
2021-04-28,13.37,13.82,13.26,13.7,1007754,13.37,13.82,13.26,13.7,1007754,0.0,1.0
2021-04-29,12.99,13.5817,12.8,13.55,1628782,12.99,13.5817,12.8,13.55,1628782,0.0,1.0
2021-04-30,13.31,13.34,12.8,12.8,1619780,13.31,13.34,12.8,12.8,1619780,0.0,1.0
2021-05-03,13.01,13.42,12.76,13.42,2321158,13.01,13.42,12.76,13.42,2321158,0.0,1.0
2021-05-04,13.0,13.47,12.37,12.8,2163313,13.0,13.47,12.37,12.8,2163313,0.0,1.0
2021-05-05,12.42,13.1199,12.41,13.1,884224,12.42,13.1199,12.41,13.1,884224,0.0,1.0
2021-05-06,11.84,12.5504,11.31,12.46,3195884,11.84,12.5504,11.31,12.46,3195884,0.0,1.0
2021-05-07,11.67,12.1,11.52,11.9,1657279,11.67,12.1,11.52,11.9,1657279,0.0,1.0
2021-05-10,11.71,11.99,11.5,11.7,704224,11.71,11.99,11.5,11.7,704224,0.0,1.0
2021-05-11,12.42,12.59,11.17,11.28,1757201,12.42,12.59,11.17,11.28,1757201,0.0,1.0
2021-05-12,11.5,12.28,11.45,12.23,1628894,11.5,12.28,11.45,12.23,1628894,0.0,1.0
2021-05-13,11.06,11.61,11.0,11.48,1208160,11.06,11.61,11.0,11.48,1208160,0.0,1.0
2021-05-14,11.5,11.6199,11.21,11.3,1296682,11.5,11.6199,11.21,11.3,1296682,0.0,1.0
2021-05-17,11.32,11.6541,11.26,11.65,938954,11.32,11.6541,11.26,11.65,938954,0.0,1.0
2021-05-18,11.41,11.615,11.25,11.4,618783,11.41,11.615,11.25,11.4,618783,0.0,1.0
2021-05-19,11.26,11.28,11.0,11.1,1100231,11.26,11.28,11.0,11.1,1100231,0.0,1.0
2021-05-20,11.46,11.53,11.2057,11.35,474617,11.46,11.53,11.2057,11.35,474617,0.0,1.0
2021-05-21,11.35,11.59,11.14,11.56,549122,11.35,11.59,11.14,11.56,549122,0.0,1.0
2021-05-24,11.37,11.53,11.3201,11.53,272031,11.37,11.53,11.3201,11.53,272031,0.0,1.0
2021-05-25,11.45,11.57,11.39,11.5,657615,11.45,11.57,11.39,11.5,657615,0.0,1.0
2021-05-26,11.64,11.8,11.45,11.5865,863335,11.64,11.8,11.45,11.5865,863335,0.0,1.0
2021-05-27,11.88,12.1,11.68,11.71,977798,11.88,12.1,11.68,11.71,977798,0.0,1.0
2021-05-28,11.79,12.07,11.73,11.95,458589,11.79,12.07,11.73,11.95,458589,0.0,1.0
2021-06-01,11.73,12.15,11.71,11.9901,371409,11.73,12.15,11.71,11.9901,371409,0.0,1.0
2021-06-02,11.73,12.03,11.62,11.92,461775,11.73,12.03,11.62,11.92,461775,0.0,1.0
2021-06-03,11.4,11.9,11.33,11.7,738237,11.4,11.9,11.33,11.7,738237,0.0,1.0
2021-06-04,11.38,11.7089,11.35,11.6,517447,11.38,11.7089,11.35,11.6,517447,0.0,1.0
2021-06-07,11.89,11.95,11.48,11.65,445462,11.89,11.95,11.48,11.65,445462,0.0,1.0
2021-06-08,11.85,12.05,11.75,12.0,536551,11.85,12.05,11.75,12.0,536551,0.0,1.0
2021-06-09,11.52,11.84,11.5,11.8,899934,11.52,11.84,11.5,11.8,899934,0.0,1.0
2021-06-10,11.66,11.77,11.365,11.6,448448,11.66,11.77,11.365,11.6,448448,0.0,1.0
2021-06-11,11.74,11.89,11.54,11.67,646823,11.74,11.89,11.54,11.67,646823,0.0,1.0
2021-06-14,11.55,11.84,11.5,11.84,388790,11.55,11.84,11.5,11.84,388790,0.0,1.0
2021-06-15,11.55,11.634,11.28,11.55,401456,11.55,11.634,11.28,11.55,401456,0.0,1.0
2021-06-16,11.8,11.81,11.41,11.47,437754,11.8,11.81,11.41,11.47,437754,0.0,1.0
2021-06-17,11.75,11.75,11.63,11.7,208776,11.75,11.75,11.63,11.7,208776,0.0,1.0
2021-06-18,11.76,11.77,11.5701,11.67,290662,11.76,11.77,11.5701,11.67,290662,0.0,1.0
2021-06-21,11.8,11.83,11.65,11.75,418774,11.8,11.83,11.65,11.75,418774,0.0,1.0
2021-06-22,11.67,11.82,11.6,11.82,349618,11.67,11.82,11.6,11.82,349618,0.0,1.0
2021-06-23,11.71,11.77,11.6,11.67,271702,11.71,11.77,11.6,11.67,271702,0.0,1.0
2021-06-24,11.75,11.86,11.75,11.85,370407,11.75,11.86,11.75,11.85,370407,0.0,1.0
2021-06-25,11.75,11.83,11.71,11.8,221354,11.75,11.83,11.71,11.8,221354,0.0,1.0
2021-06-28,11.84,11.85,11.72,11.75,294098,11.84,11.85,11.72,11.75,294098,0.0,1.0
2021-06-29,11.75,11.8,11.72,11.8,257643,11.75,11.8,11.72,11.8,257643,0.0,1.0
2021-06-30,11.7,11.75,11.66,11.75,359071,11.7,11.75,11.66,11.75,359071,0.0,1.0
2021-07-01,11.64,11.77,11.6,11.7,223854,11.64,11.77,11.6,11.7,223854,0.0,1.0
2021-07-02,11.4,11.669,11.35,11.64,328077,11.4,11.669,11.35,11.64,328077,0.0,1.0
2021-07-06,11.16,11.4,11.14,11.38,549976,11.16,11.4,11.14,11.38,549976,0.0,1.0
2021-07-07,11.09,11.29,11.05,11.19,402444,11.09,11.29,11.05,11.19,402444,0.0,1.0
2021-07-08,11.17,11.31,10.93,11.0,464263,11.17,11.31,10.93,11.0,464263,0.0,1.0
2021-07-09,11.34,11.35,11.1542,11.29,257262,11.34,11.35,11.1542,11.29,257262,0.0,1.0
2021-07-12,11.28,11.35,11.11,11.12,219782,11.28,11.35,11.11,11.12,219782,0.0,1.0
2021-07-13,11.2,11.4645,11.08,11.23,380733,11.2,11.4645,11.08,11.23,380733,0.0,1.0
2021-07-14,11.42,11.515,11.18,11.2,678121,11.42,11.515,11.18,11.2,678121,0.0,1.0
2021-07-15,11.0,11.45,11.0,11.45,859045,11.0,11.45,11.0,11.45,859045,0.0,1.0
2021-07-16,10.73,11.09,10.56,11.05,804273,10.73,11.09,10.56,11.05,804273,0.0,1.0
2021-07-19,10.85,10.92,10.41,10.58,507483,10.85,10.92,10.41,10.58,507483,0.0,1.0
2021-07-20,10.84,11.0,10.71,10.9,317740,10.84,11.0,10.71,10.9,317740,0.0,1.0
2021-07-21,10.87,10.9539,10.85,10.85,121733,10.87,10.9539,10.85,10.85,121733,0.0,1.0
2021-07-22,10.87,11.015,10.8,11.0,225969,10.87,11.015,10.8,11.0,225969,0.0,1.0
2021-07-23,10.67,10.9015,10.65,10.9,365651,10.67,10.9015,10.65,10.9,365651,0.0,1.0
2021-07-26,11.01,11.0301,10.55,10.61,348467,11.01,11.0301,10.55,10.61,348467,0.0,1.0
2021-07-27,10.65,11.05,10.61,10.92,424435,10.65,11.05,10.61,10.92,424435,0.0,1.0
2021-07-28,10.74,10.81,10.66,10.81,160594,10.74,10.81,10.66,10.81,160594,0.0,1.0
2021-07-29,10.66,10.8,10.62,10.75,304692,10.66,10.8,10.62,10.75,304692,0.0,1.0
2021-07-30,10.68,10.7,10.58,10.64,205184,10.68,10.7,10.58,10.64,205184,0.0,1.0
2021-08-02,10.86,10.96,10.82,10.89,267855,10.86,10.96,10.82,10.89,267855,0.0,1.0
2021-08-03,10.82,11.16,10.71,11.12,284554,10.82,11.16,10.71,11.12,284554,0.0,1.0
2021-08-04,10.7,10.9296,10.66,10.9193,382605,10.7,10.9296,10.66,10.9193,382605,0.0,1.0
2021-08-05,10.71,10.77,10.66,10.74,523274,10.71,10.77,10.66,10.74,523274,0.0,1.0
2021-08-06,10.84,11.03,10.66,10.71,521094,10.84,11.03,10.66,10.71,521094,0.0,1.0
2021-08-09,10.71,10.9299,10.67,10.92,242904,10.71,10.9299,10.67,10.92,242904,0.0,1.0
2021-08-10,10.52,10.7538,10.5,10.73,510791,10.52,10.7538,10.5,10.73,510791,0.0,1.0
2021-08-11,10.56,10.65,10.5,10.65,944620,10.56,10.65,10.5,10.65,944620,0.0,1.0
2021-08-12,10.52,10.6,10.5,10.5719,377544,10.52,10.6,10.5,10.5719,377544,0.0,1.0
2021-08-13,10.51,10.6,10.45,10.54,178103,10.51,10.6,10.45,10.54,178103,0.0,1.0
2021-08-16,10.38,10.545,10.34,10.545,324498,10.38,10.545,10.34,10.545,324498,0.0,1.0
2021-08-17,10.44,10.44,10.2166,10.29,361654,10.44,10.44,10.2166,10.29,361654,0.0,1.0
2021-08-18,10.54,10.58,10.39,10.41,255794,10.54,10.58,10.39,10.41,255794,0.0,1.0
2021-08-19,10.56,10.6,10.31,10.32,522714,10.56,10.6,10.31,10.32,522714,0.0,1.0
2021-08-20,10.31,10.6,10.27,10.55,514624,10.31,10.6,10.27,10.55,514624,0.0,1.0
2021-08-23,10.26,10.39,10.23,10.31,950927,10.26,10.39,10.23,10.31,950927,0.0,1.0
2021-08-24,10.26,10.42,10.25,10.3,686317,10.26,10.42,10.25,10.3,686317,0.0,1.0
2021-08-25,10.34,10.42,10.26,10.28,531045,10.34,10.42,10.26,10.28,531045,0.0,1.0
2021-08-26,10.41,10.49,10.275,10.35,487661,10.41,10.49,10.275,10.35,487661,0.0,1.0
2021-08-27,10.53,10.6,10.33,10.41,187569,10.53,10.6,10.33,10.41,187569,0.0,1.0
2021-08-30,10.49,11.74,10.35,10.6,1276193,10.49,11.74,10.35,10.6,1276193,0.0,1.0
2021-08-31,10.75,10.88,10.665,10.85,421317,10.75,10.88,10.665,10.85,421317,0.0,1.0
2021-09-01,10.69,10.8,10.66,10.8,284487,10.69,10.8,10.66,10.8,284487,0.0,1.0
2021-09-02,10.69,10.78,10.6399,10.7,383395,10.69,10.78,10.6399,10.7,383395,0.0,1.0
2021-09-03,10.64,10.9396,10.62,10.73,282622,10.64,10.9396,10.62,10.73,282622,0.0,1.0
2021-09-07,10.72,10.805,10.61,10.75,425015,10.72,10.805,10.61,10.75,425015,0.0,1.0
2021-09-08,10.74,10.93,10.66,10.7,787993,10.74,10.93,10.66,10.7,787993,0.0,1.0
2021-09-09,10.75,10.78,10.64,10.7,257609,10.75,10.78,10.64,10.7,257609,0.0,1.0
2021-09-10,10.75,10.8,10.7,10.75,258742,10.75,10.8,10.7,10.75,258742,0.0,1.0
2021-09-13,10.59,10.99,10.56,10.81,601553,10.59,10.99,10.56,10.81,601553,0.0,1.0
2021-09-14,10.23,10.8,10.19,10.72,1732544,10.23,10.8,10.19,10.72,1732544,0.0,1.0
2021-09-15,10.24,10.42,10.21,10.28,1103099,10.24,10.42,10.21,10.28,1103099,0.0,1.0
2021-09-16,10.63,11.12,10.26,10.31,1722542,10.63,11.12,10.26,10.31,1722542,0.0,1.0
2021-09-17,10.45,10.6562,10.35,10.5582,756533,10.45,10.6562,10.35,10.5582,756533,0.0,1.0
2021-09-20,10.26,10.36,10.2,10.3,1131258,10.26,10.36,10.2,10.3,1131258,0.0,1.0
2021-09-21,10.22,10.328,10.18,10.26,1248815,10.22,10.328,10.18,10.26,1248815,0.0,1.0
2021-09-22,10.2,10.26,10.19,10.23,1172887,10.2,10.26,10.19,10.23,1172887,0.0,1.0
2021-09-23,10.2,10.25,10.2,10.23,995023,10.2,10.25,10.2,10.23,995023,0.0,1.0
2021-09-24,10.27,10.33,10.19,10.22,1668191,10.27,10.33,10.19,10.22,1668191,0.0,1.0
2021-09-27,10.24,10.32,10.21,10.27,1039635,10.24,10.32,10.21,10.27,1039635,0.0,1.0
2021-09-28,10.24,10.4399,10.21,10.24,922902,10.24,10.4399,10.21,10.24,922902,0.0,1.0
2021-09-29,10.23,10.28,10.2,10.27,562464,10.23,10.28,10.2,10.27,562464,0.0,1.0
2021-09-30,10.22,10.2599,10.21,10.25,294768,10.22,10.2599,10.21,10.25,294768,0.0,1.0
2021-10-01,10.31,10.35,10.21,10.27,1288235,10.31,10.35,10.21,10.27,1288235,0.0,1.0
2021-10-04,10.18,10.34,10.18,10.34,782340,10.18,10.34,10.18,10.34,782340,0.0,1.0
2021-10-05,10.16,10.25,10.13,10.18,1504209,10.16,10.25,10.13,10.18,1504209,0.0,1.0
2021-10-06,10.11,10.18,10.08,10.1569,616148,10.11,10.18,10.08,10.1569,616148,0.0,1.0
2021-10-07,10.09,10.15,10.09,10.15,744191,10.09,10.15,10.09,10.15,744191,0.0,1.0
2021-10-08,10.09,10.15,10.04,10.1,592851,10.09,10.15,10.04,10.1,592851,0.0,1.0
2021-10-11,10.1,10.13,10.05,10.1,383643,10.1,10.13,10.05,10.1,383643,0.0,1.0
2021-10-12,10.08,10.11,10.07,10.08,567852,10.08,10.11,10.07,10.08,567852,0.0,1.0
2021-10-13,10.09,10.13,10.08,10.13,455987,10.09,10.13,10.08,10.13,455987,0.0,1.0
2021-10-14,10.54,10.78,10.07,10.1177,12965598,10.54,10.78,10.07,10.1177,12965598,0.0,1.0
2021-10-15,10.95,11.23,10.57,10.65,7721364,10.95,11.23,10.57,10.65,7721364,0.0,1.0
2021-10-18,10.68,10.94,10.52,10.78,2791879,10.68,10.94,10.52,10.78,2791879,0.0,1.0
2021-10-19,10.41,10.85,10.4,10.7,2807128,10.41,10.85,10.4,10.7,2807128,0.0,1.0
2021-10-20,10.17,10.44,10.13,10.43,2772331,10.17,10.44,10.13,10.43,2772331,0.0,1.0
2021-10-21,10.87,11.48,10.15,10.2,9394113,10.87,11.48,10.15,10.2,9394113,0.0,1.0
2021-10-22,11.0,12.0,10.75,11.93,11807231,11.0,12.0,10.75,11.93,11807231,0.0,1.0
2021-10-25,12.8,13.03,11.01,11.1,10371059,12.8,13.03,11.01,11.1,10371059,0.0,1.0
2021-10-26,12.92,14.43,12.02,13.8,18230745,12.92,14.43,12.02,13.8,18230745,0.0,1.0
2021-10-27,13.24,13.38,11.81,12.61,7133368,13.24,13.38,11.81,12.61,7133368,0.0,1.0
2021-10-28,12.43,13.2,12.01,13.2,3385681,12.43,13.2,12.01,13.2,3385681,0.0,1.0
2021-10-29,12.59,12.64,11.9,12.32,2147780,12.59,12.64,11.9,12.32,2147780,0.0,1.0
2021-11-01,12.18,12.89,12.04,12.51,2212803,12.18,12.89,12.04,12.51,2212803,0.0,1.0
2021-11-02,12.0,12.2,11.29,12.12,2478666,12.0,12.2,11.29,12.12,2478666,0.0,1.0
2021-11-03,11.68,11.98,11.65,11.75,1021587,11.68,11.98,11.65,11.75,1021587,0.0,1.0
2021-11-04,11.83,12.7156,11.77,11.77,1752558,11.83,12.7156,11.77,11.77,1752558,0.0,1.0
2021-11-05,11.93,12.38,11.83,11.95,930507,11.93,12.38,11.83,11.95,930507,0.0,1.0
2021-11-08,12.26,12.4731,11.9,12.03,931437,12.26,12.4731,11.9,12.03,931437,0.0,1.0
2021-11-09,15.6,16.64,12.35,12.35,44386708,15.6,16.64,12.35,12.35,44386708,0.0,1.0
2021-11-10,15.16,15.45,13.51,14.84,7915653,15.16,15.45,13.51,14.84,7915653,0.0,1.0
2021-11-11,17.06,17.06,13.05,13.9241,8652886,17.06,17.06,13.05,13.9241,8652886,0.0,1.0
2021-11-12,16.37,17.15,15.22,16.91,8026913,16.37,17.15,15.22,16.91,8026913,0.0,1.0
2021-11-15,14.93,16.325,14.82,15.56,4232472,14.93,16.325,14.82,15.56,4232472,0.0,1.0
2021-11-16,15.08,15.22,13.56,14.57,3690421,15.08,15.22,13.56,14.57,3690421,0.0,1.0
2021-11-17,13.64,14.77,13.6,14.77,2752931,13.64,14.77,13.6,14.77,2752931,0.0,1.0
2021-11-18,13.7,14.4526,13.15,13.867,2542489,13.7,14.4526,13.15,13.867,2542489,0.0,1.0
2021-11-19,14.0,14.9299,13.51,13.59,3620545,14.0,14.9299,13.51,13.59,3620545,0.0,1.0
2021-11-22,14.04,14.95,13.7,14.83,3137880,14.04,14.95,13.7,14.83,3137880,0.0,1.0
2021-11-23,13.74,14.62,13.01,14.0,2170890,13.74,14.62,13.01,14.0,2170890,0.0,1.0
2021-11-24,13.43,14.35,13.15,13.82,3053873,13.43,14.35,13.15,13.82,3053873,0.0,1.0
2021-11-26,13.25,13.58,12.63,13.1389,1915434,13.25,13.58,12.63,13.1389,1915434,0.0,1.0
2021-11-29,13.5,14.0,13.2,13.8,2974854,13.5,14.0,13.2,13.8,2974854,0.0,1.0
2021-11-30,12.72,14.1,12.6638,13.56,3815245,12.72,14.1,12.6638,13.56,3815245,0.0,1.0
2021-12-01,11.01,13.63,11.01,13.595,9006524,11.01,13.63,11.01,13.595,9006524,0.0,1.0
2021-12-02,8.75,13.29,8.13,13.055,35751169,8.75,13.29,8.13,13.055,35751169,0.0,1.0
2021-12-03,8.99,9.52,8.45,9.16,29667171,8.99,9.52,8.45,9.16,29667171,0.0,1.0
2021-12-06,9.0,9.1,8.23,8.95,25416004,9.0,9.1,8.23,8.95,25416004,0.0,1.0
2021-12-07,8.85,9.06,8.32,9.055,25775900,8.85,9.06,8.32,9.055,25775900,0.0,1.0
2021-12-08,8.89,8.99,8.55,8.67,26187654,8.89,8.99,8.55,8.67,26187654,0.0,1.0
2021-12-09,8.08,8.6136,7.6,8.6136,36086673,8.08,8.6136,7.6,8.6136,36086673,0.0,1.0
2021-12-10,7.12,7.98,6.93,7.98,39572606,7.12,7.98,6.93,7.98,39572606,0.0,1.0
2021-12-13,7.17,7.28,6.85,6.8845,16689379,7.17,7.28,6.85,6.8845,16689379,0.0,1.0
2021-12-14,6.79,7.08,5.91,7.06,32797868,6.79,7.08,5.91,7.06,32797868,0.0,1.0
2021-12-15,7.14,7.1699,6.75,6.82,26431514,7.14,7.1699,6.75,6.82,26431514,0.0,1.0
2021-12-16,7.25,7.57,7.15,7.1978,21053312,7.25,7.57,7.15,7.1978,21053312,0.0,1.0
2021-12-17,7.57,7.64,6.91,7.04,21849441,7.57,7.64,6.91,7.04,21849441,0.0,1.0
2021-12-20,7.3,7.32,6.97,7.21,9573753,7.3,7.32,6.97,7.21,9573753,0.0,1.0
2021-12-21,7.3,7.44,7.11,7.35,5539664,7.3,7.44,7.11,7.35,5539664,0.0,1.0
2021-12-22,7.34,7.36,7.2,7.25,4354063,7.34,7.36,7.2,7.25,4354063,0.0,1.0
2021-12-23,7.35,7.38,7.26,7.32,13381654,7.35,7.38,7.26,7.32,13381654,0.0,1.0
2021-12-27,7.09,7.53,7.03,7.52,11855845,7.09,7.53,7.03,7.52,11855845,0.0,1.0
2021-12-28,6.98,7.23,6.88,7.1,13896917,6.98,7.23,6.88,7.1,13896917,0.0,1.0
2021-12-29,6.96,7.01,6.62,6.98,7289312,6.96,7.01,6.62,6.98,7289312,0.0,1.0
2021-12-30,7.15,7.26,6.79,6.8,7295283,7.15,7.26,6.79,6.8,7295283,0.0,1.0
2021-12-31,7.13,7.3,6.98,7.02,8801369,7.13,7.3,6.98,7.02,8801369,0.0,1.0
2022-01-03,7.22,7.25,7.105,7.13,4689872,7.22,7.25,7.105,7.13,4689872,0.0,1.0
2022-01-04,7.29,7.33,7.19,7.26,5867687,7.29,7.33,7.19,7.26,5867687,0.0,1.0
2022-01-05,6.9,7.27,6.71,7.25,30569363,6.9,7.27,6.71,7.25,30569363,0.0,1.0
2022-01-06,6.65,6.78,6.44,6.64,18588999,6.65,6.78,6.44,6.64,18588999,0.0,1.0
2022-01-07,6.81,6.84,6.52,6.65,20806863,6.81,6.84,6.52,6.65,20806863,0.0,1.0
2022-01-10,6.6,6.7,6.1725,6.66,25170974,6.6,6.7,6.1725,6.66,25170974,0.0,1.0
2022-01-11,6.54,6.81,6.2201,6.59,32198850,6.54,6.81,6.2201,6.59,32198850,0.0,1.0
2022-01-12,6.25,6.6,6.17,6.57,12255519,6.25,6.6,6.17,6.57,12255519,0.0,1.0
2022-01-13,6.11,6.26,5.98,6.24,23936176,6.11,6.26,5.98,6.24,23936176,0.0,1.0
2022-01-14,6.04,6.06,5.81,5.98,14430630,6.04,6.06,5.81,5.98,14430630,0.0,1.0
2022-01-18,5.54,5.8899,5.4,5.86,37354971,5.54,5.8899,5.4,5.86,37354971,0.0,1.0
2022-01-19,5.65,5.94,5.51,5.65,15732895,5.65,5.94,5.51,5.65,15732895,0.0,1.0
2022-01-20,5.94,5.97,5.71,5.73,19200734,5.94,5.97,5.71,5.73,19200734,0.0,1.0
2022-01-21,5.6,5.8,5.495,5.73,41267605,5.6,5.8,5.495,5.73,41267605,0.0,1.0
2022-01-24,5.56,5.59,5.17,5.39,26723537,5.56,5.59,5.17,5.39,26723537,0.0,1.0
2022-01-25,5.82,6.01,5.37,5.44,23614125,5.82,6.01,5.37,5.44,23614125,0.0,1.0
2022-01-26,5.94,6.26,5.8,5.94,49730920,5.94,6.26,5.8,5.94,49730920,0.0,1.0
2022-01-27,5.71,6.025,5.55,5.99,35972704,5.71,6.025,5.55,5.99,35972704,0.0,1.0
2022-01-28,5.51,5.69,5.21,5.67,34813061,5.51,5.69,5.21,5.67,34813061,0.0,1.0
2022-01-31,5.66,5.92,5.35,5.46,15311397,5.66,5.92,5.35,5.46,15311397,0.0,1.0
2022-02-01,5.7,5.89,5.61,5.67,8873409,5.7,5.89,5.61,5.67,8873409,0.0,1.0
2022-02-02,5.48,5.7623,5.39,5.7,7885402,5.48,5.7623,5.39,5.7,7885402,0.0,1.0
2022-02-03,4.98,5.5,4.96,5.47,14941136,4.98,5.5,4.96,5.47,14941136,0.0,1.0
2022-02-04,5.32,5.4,4.95,5.08,16122968,5.32,5.4,4.95,5.08,16122968,0.0,1.0
2022-02-07,5.34,5.49,5.27,5.38,8767850,5.34,5.49,5.27,5.38,8767850,0.0,1.0
2022-02-08,5.21,5.3,5.1,5.3,6864214,5.21,5.3,5.1,5.3,6864214,0.0,1.0
2022-02-09,5.55,5.58,5.2,5.26,8462631,5.55,5.58,5.2,5.26,8462631,0.0,1.0
2022-02-10,6.35,6.61,5.81,5.86,60463430,6.35,6.61,5.81,5.86,60463430,0.0,1.0
2022-02-11,5.89,6.31,5.76,6.13,25100604,5.89,6.31,5.76,6.13,25100604,0.0,1.0
2022-02-14,5.92,6.13,5.77,5.82,21790547,5.92,6.13,5.77,5.82,21790547,0.0,1.0
2022-02-15,6.0,6.23,5.89,6.0049,18128017,6.0,6.23,5.89,6.0049,18128017,0.0,1.0
2022-02-16,6.04,6.08,5.94,6.0,14953881,6.04,6.08,5.94,6.0,14953881,0.0,1.0
2022-02-17,5.81,6.055,5.745,5.9936,12389283,5.81,6.055,5.745,5.9936,12389283,0.0,1.0
2022-02-18,5.52,5.79,5.4,5.79,16555461,5.52,5.79,5.4,5.79,16555461,0.0,1.0
2022-02-22,5.17,5.48,4.96,5.38,27050629,5.17,5.48,4.96,5.38,27050629,0.0,1.0
2022-02-23,5.3,5.42,5.13,5.19,25403160,5.3,5.42,5.13,5.19,25403160,0.0,1.0
2022-02-24,5.5,5.52,4.83,4.83,31376720,5.5,5.52,4.83,4.83,31376720,0.0,1.0
2022-02-25,5.8,5.86,5.35,5.36,25186458,5.8,5.86,5.35,5.36,25186458,0.0,1.0
2022-02-28,5.76,6.03,5.61,5.855,178830739,5.76,6.03,5.61,5.855,178830739,0.0,1.0
2022-03-01,5.52,5.68,5.4,5.62,14092821,5.52,5.68,5.4,5.62,14092821,0.0,1.0
2022-03-02,5.23,5.53,5.08,5.45,17905520,5.23,5.53,5.08,5.45,17905520,0.0,1.0
2022-03-03,3.28,4.84,3.09,4.84,116033055,3.28,4.84,3.09,4.84,116033055,0.0,1.0
2022-03-04,3.36,4.18,3.265,3.59,85870651,3.36,4.18,3.265,3.59,85870651,0.0,1.0
2022-03-07,3.36,3.63,3.3,3.31,27703017,3.36,3.63,3.3,3.31,27703017,0.0,1.0
2022-03-08,3.24,3.415,3.11,3.34,28163742,3.24,3.415,3.11,3.34,28163742,0.0,1.0
2022-03-09,3.14,3.36,3.06,3.35,27930289,3.14,3.36,3.06,3.35,27930289,0.0,1.0
2022-03-10,3.29,3.4,2.98,3.165,21733210,3.29,3.4,2.98,3.165,21733210,0.0,1.0
2022-03-11,3.14,3.27,2.995,3.265,19410681,3.14,3.27,2.995,3.265,19410681,0.0,1.0
2022-03-14,3.02,3.28,2.97,3.06,24168887,3.02,3.28,2.97,3.06,24168887,0.0,1.0
2022-03-15,3.03,3.34,2.95,3.03,29505598,3.03,3.34,2.95,3.03,29505598,0.0,1.0
2022-03-16,3.53,3.72,3.16,3.17,35771072,3.53,3.72,3.16,3.17,35771072,0.0,1.0
2022-03-17,3.78,3.8,3.435,3.48,15341218,3.78,3.8,3.435,3.48,15341218,0.0,1.0
2022-03-18,4.1,4.13,3.64,3.74,24046182,4.1,4.13,3.64,3.74,24046182,0.0,1.0
2022-03-21,3.87,4.0796,3.78,4.02,12824394,3.87,4.0796,3.78,4.02,12824394,0.0,1.0
2022-03-22,3.75,4.02,3.7,4.02,13157143,3.75,4.02,3.7,4.02,13157143,0.0,1.0
2022-03-23,3.71,3.79,3.58,3.76,9560677,3.71,3.79,3.58,3.76,9560677,0.0,1.0
2022-03-24,3.63,3.8,3.53,3.79,15197560,3.63,3.8,3.53,3.79,15197560,0.0,1.0
2022-03-25,3.3,3.655,3.285,3.62,15586739,3.3,3.655,3.285,3.62,15586739,0.0,1.0
2022-03-28,3.44,3.52,3.34,3.41,15364385,3.44,3.52,3.34,3.41,15364385,0.0,1.0
2022-03-29,3.91,3.95,3.57,3.575,25046606,3.91,3.95,3.57,3.575,25046606,0.0,1.0
2022-03-30,3.55,3.92,3.52,3.88,13017095,3.55,3.92,3.52,3.88,13017095,0.0,1.0
2022-03-31,3.5,3.59,3.39,3.58,16983270,3.5,3.59,3.39,3.58,16983270,0.0,1.0
2022-04-01,3.47,3.705,3.44,3.57,15933805,3.47,3.705,3.44,3.57,15933805,0.0,1.0
2022-04-04,3.92,3.92,3.55,3.56,11893083,3.92,3.92,3.55,3.56,11893083,0.0,1.0
2022-04-05,3.695,3.9,3.52,3.845,15295830,3.695,3.9,3.52,3.845,15295830,0.0,1.0
2022-04-06,3.59,3.78,3.55,3.6,11917937,3.59,3.78,3.55,3.6,11917937,0.0,1.0
2022-04-07,3.48,3.655,3.3506,3.6,13258100,3.48,3.655,3.3506,3.6,13258100,0.0,1.0
2022-04-08,3.61,3.82,3.35,3.51,18061383,3.61,3.82,3.35,3.51,18061383,0.0,1.0
2022-04-11,3.52,3.685,3.41,3.51,14700849,3.52,3.685,3.41,3.51,14700849,0.0,1.0
2022-04-12,3.4,3.62,3.38,3.59,13262811,3.4,3.62,3.38,3.59,13262811,0.0,1.0
2022-04-13,3.48,3.51,3.36,3.42,13063461,3.48,3.51,3.36,3.42,13063461,0.0,1.0
2022-04-14,3.2,3.44,3.17,3.41,17179317,3.2,3.44,3.17,3.41,17179317,0.0,1.0
2022-04-18,3.05,3.23,3.02,3.22,15802991,3.05,3.23,3.02,3.22,15802991,0.0,1.0
2022-04-19,3.29,3.35,3.0,3.04,15616717,3.29,3.35,3.0,3.04,15616717,0.0,1.0
2022-04-20,3.01,3.28,3.0,3.27,11069960,3.01,3.28,3.0,3.27,11069960,0.0,1.0
2022-04-21,2.86,3.0999,2.84,3.07,18760953,2.86,3.0999,2.84,3.07,18760953,0.0,1.0
2022-04-22,2.85,2.93,2.81,2.92,15211074,2.85,2.93,2.81,2.92,15211074,0.0,1.0
2022-04-25,2.86,2.86,2.72,2.785,12052378,2.86,2.86,2.72,2.785,12052378,0.0,1.0
2022-04-26,2.71,2.85,2.68,2.83,9663736,2.71,2.85,2.68,2.83,9663736,0.0,1.0
2022-04-27,2.71,2.89,2.68,2.71,10748527,2.71,2.89,2.68,2.71,10748527,0.0,1.0
2022-04-28,2.86,2.94,2.63,2.82,13796450,2.86,2.94,2.63,2.82,13796450,0.0,1.0
2022-04-29,2.95,3.1,2.89,2.96,14406481,2.95,3.1,2.89,2.96,14406481,0.0,1.0
2022-05-02,3.11,3.13,2.86,2.97,14730591,3.11,3.13,2.86,2.97,14730591,0.0,1.0
2022-05-03,3.15,3.2,3.08,3.09,11257378,3.15,3.2,3.08,3.09,11257378,0.0,1.0
2022-05-04,3.18,3.19,2.93,3.1,17466928,3.18,3.19,2.93,3.1,17466928,0.0,1.0
2022-05-05,3.03,3.13,2.95,3.12,11585257,3.03,3.13,2.95,3.12,11585257,0.0,1.0
2022-05-06,3.01,3.015,2.85,2.96,16445680,3.01,3.015,2.85,2.96,16445680,0.0,1.0
2022-05-09,2.8,2.91,2.7,2.91,17666481,2.8,2.91,2.7,2.91,17666481,0.0,1.0
2022-05-10,2.75,2.96,2.705,2.87,20697430,2.75,2.96,2.705,2.87,20697430,0.0,1.0
2022-05-11,2.51,2.67,2.49,2.67,32477987,2.51,2.67,2.49,2.67,32477987,0.0,1.0
2022-05-12,2.7,2.87,2.31,2.4,37278766,2.7,2.87,2.31,2.4,37278766,0.0,1.0
2022-05-13,2.82,2.93,2.79,2.82,18082116,2.82,2.93,2.79,2.82,18082116,0.0,1.0
2022-05-16,2.575,2.91,2.525,2.78,18829859,2.575,2.91,2.525,2.78,18829859,0.0,1.0
2022-05-17,2.73,2.77,2.61,2.61,15632913,2.73,2.77,2.61,2.61,15632913,0.0,1.0
2022-05-18,2.53,2.745,2.46,2.7,19896522,2.53,2.745,2.46,2.7,19896522,0.0,1.0
2022-05-19,3.14,3.68,2.555,2.63,110345656,3.14,3.68,2.555,2.63,110345656,0.0,1.0
2022-05-20,3.21,3.38,2.92,3.29,43042561,3.21,3.38,2.92,3.29,43042561,0.0,1.0
2022-05-23,2.89,3.19,2.88,3.13,23067138,2.89,3.19,2.88,3.13,23067138,0.0,1.0
2022-05-24,2.55,2.83,2.55,2.83,25673304,2.55,2.83,2.55,2.83,25673304,0.0,1.0
2022-05-25,2.42,2.6,2.32,2.58,48637523,2.42,2.6,2.32,2.58,48637523,0.0,1.0
2022-05-26,2.32,2.55,2.31,2.5,46081363,2.32,2.55,2.31,2.5,46081363,0.0,1.0
2022-05-27,2.41,2.53,2.26,2.44,55179707,2.41,2.53,2.26,2.44,55179707,0.0,1.0
2022-05-31,2.66,2.9,2.47,2.57,92512470,2.66,2.9,2.47,2.57,92512470,0.0,1.0
2022-06-01,2.61,2.74,2.46,2.7,31132785,2.61,2.74,2.46,2.7,31132785,0.0,1.0
2022-06-02,2.63,2.7,2.535,2.56,24155466,2.63,2.7,2.535,2.56,24155466,0.0,1.0
2022-06-03,2.54,2.66,2.48,2.56,15899392,2.54,2.66,2.48,2.56,15899392,0.0,1.0
2022-06-06,2.64,2.69,2.56,2.66,21889025,2.64,2.69,2.56,2.66,21889025,0.0,1.0
2022-06-07,2.65,2.68,2.52,2.55,26856907,2.65,2.68,2.52,2.55,26856907,0.0,1.0
2022-06-08,3.06,3.11,2.66,2.68,45882821,3.06,3.11,2.66,2.68,45882821,0.0,1.0
2022-06-09,2.89,3.07,2.85,2.925,44721696,2.89,3.07,2.85,2.925,44721696,0.0,1.0
2022-06-10,2.71,2.83,2.61,2.77,31622013,2.71,2.83,2.61,2.77,31622013,0.0,1.0
2022-06-13,2.43,2.59,2.36,2.56,30489402,2.43,2.59,2.36,2.56,30489402,0.0,1.0
2022-06-14,2.45,2.54,2.44,2.48,12385660,2.45,2.54,2.44,2.48,12385660,0.0,1.0
2022-06-15,2.5,2.55,2.36,2.46,29913902,2.5,2.55,2.36,2.46,29913902,0.0,1.0
2022-06-16,2.35,2.41,2.29,2.41,25976752,2.35,2.41,2.29,2.41,25976752,0.0,1.0
2022-06-17,2.33,2.395,2.285,2.38,27548019,2.33,2.395,2.285,2.38,27548019,0.0,1.0
2022-06-21,2.73,2.76,2.395,2.4,53701930,2.73,2.76,2.395,2.4,53701930,0.0,1.0
2022-06-22,2.56,2.67,2.51,2.61,27936499,2.56,2.67,2.51,2.61,27936499,0.0,1.0
2022-06-23,2.74,2.74,2.54,2.62,29962149,2.74,2.74,2.54,2.62,29962149,0.0,1.0
2022-06-24,2.89,2.97,2.74,2.81,38932814,2.89,2.97,2.74,2.81,38932814,0.0,1.0
2022-06-27,2.69,2.91,2.63,2.91,38032933,2.69,2.91,2.63,2.91,38032933,0.0,1.0
2022-06-28,2.52,2.73,2.51,2.71,24495822,2.52,2.73,2.51,2.71,24495822,0.0,1.0
2022-06-29,2.55,2.599,2.48,2.52,25163372,2.55,2.599,2.48,2.52,25163372,0.0,1.0
2022-06-30,2.53,2.55,2.35,2.52,34148338,2.53,2.55,2.35,2.52,34148338,0.0,1.0
2022-07-01,2.38,2.63,2.28,2.52,39593808,2.38,2.63,2.28,2.52,39593808,0.0,1.0
2022-07-05,2.71,2.73,2.38,2.4,50337015,2.71,2.73,2.38,2.4,50337015,0.0,1.0
2022-07-06,2.52,2.69,2.42,2.64,33834652,2.52,2.69,2.42,2.64,33834652,0.0,1.0
2022-07-07,2.63,2.63,2.5,2.58,25265844,2.63,2.63,2.5,2.58,25265844,0.0,1.0
2022-07-08,2.5,2.62,2.45,2.595,26506273,2.5,2.62,2.45,2.595,26506273,0.0,1.0
2022-07-11,2.39,2.5,2.32,2.5,33172625,2.39,2.5,2.32,2.5,33172625,0.0,1.0
2022-07-12,2.51,2.55,2.36,2.41,26050422,2.51,2.55,2.36,2.41,26050422,0.0,1.0
2022-07-13,2.5,2.61,2.41,2.41,31973012,2.5,2.61,2.41,2.41,31973012,0.0,1.0
2022-07-14,2.48,2.545,2.4,2.43,20023143,2.48,2.545,2.4,2.43,20023143,0.0,1.0
2022-07-15,2.49,2.54,2.39,2.54,21032698,2.49,2.54,2.39,2.54,21032698,0.0,1.0
2022-07-18,2.73,2.82,2.545,2.56,30995974,2.73,2.82,2.545,2.56,30995974,0.0,1.0
2022-07-19,2.82,2.84,2.75,2.75,17282688,2.82,2.84,2.75,2.75,17282688,0.0,1.0
2022-07-20,2.89,2.95,2.8,2.83,15093650,2.89,2.95,2.8,2.83,15093650,0.0,1.0
2022-07-21,2.93,2.97,2.83,2.92,13271335,2.93,2.97,2.83,2.92,13271335,0.0,1.0
2022-07-22,2.73,2.99,2.6801,2.99,21139516,2.73,2.99,2.6801,2.99,21139516,0.0,1.0
2022-07-25,2.75,2.78,2.65,2.77,9040557,2.75,2.78,2.65,2.77,9040557,0.0,1.0
2022-07-26,2.89,2.91,2.73,2.78,13755623,2.89,2.91,2.73,2.78,13755623,0.0,1.0
2022-07-27,2.93,2.965,2.81,2.88,13016543,2.93,2.965,2.81,2.88,13016543,0.0,1.0
2022-07-28,2.97,2.98,2.87,2.91,9746654,2.97,2.98,2.87,2.91,9746654,0.0,1.0
2022-07-29,2.95,3.045,2.88,2.94,11471773,2.95,3.045,2.88,2.94,11471773,0.0,1.0
2022-08-01,2.88,2.96,2.81,2.94,9070501,2.88,2.96,2.81,2.94,9070501,0.0,1.0
2022-08-02,3.1,3.19,2.925,2.94,21186661,3.1,3.19,2.925,2.94,21186661,0.0,1.0
2022-08-03,3.3,3.48,3.13,3.15,28397142,3.3,3.48,3.13,3.15,28397142,0.0,1.0
2022-08-04,3.62,3.63,3.285,3.32,25273869,3.62,3.63,3.285,3.32,25273869,0.0,1.0
2022-08-05,3.81,3.845,3.515,3.53,38812813,3.81,3.845,3.515,3.53,38812813,0.0,1.0
2022-08-08,3.74,4.0,3.73,3.78,27501392,3.74,4.0,3.73,3.78,27501392,0.0,1.0
2022-08-09,3.56,3.69,3.5,3.66,15945701,3.56,3.69,3.5,3.66,15945701,0.0,1.0
2022-08-10,3.68,3.73,3.45,3.67,18229000,3.68,3.73,3.45,3.67,18229000,0.0,1.0
2022-08-11,3.76,3.87,3.62,3.72,19933419,3.76,3.87,3.62,3.72,19933419,0.0,1.0
2022-08-12,3.85,3.93,3.72,3.8,32820468,3.85,3.93,3.72,3.8,32820468,0.0,1.0
2022-08-15,3.77,3.92,3.7,3.81,15312155,3.77,3.92,3.7,3.81,15312155,0.0,1.0
2022-08-16,3.66,3.76,3.56,3.76,13916267,3.66,3.76,3.56,3.76,13916267,0.0,1.0
2022-08-17,3.57,3.74,3.525,3.575,17859753,3.57,3.74,3.525,3.575,17859753,0.0,1.0
2022-08-18,3.51,3.54,3.43,3.51,11339166,3.51,3.54,3.43,3.51,11339166,0.0,1.0
2022-08-19,3.44,3.54,3.39,3.48,15550222,3.44,3.54,3.39,3.48,15550222,0.0,1.0
2022-08-22,3.4,3.48,3.31,3.36,12541835,3.4,3.48,3.31,3.36,12541835,0.0,1.0
2022-08-23,3.47,3.49,3.325,3.34,13858887,3.47,3.49,3.325,3.34,13858887,0.0,1.0
2022-08-24,3.6,3.72,3.45,3.45,21544293,3.6,3.72,3.45,3.45,21544293,0.0,1.0
2022-08-25,3.16,3.68,2.98,3.66,47106189,3.16,3.68,2.98,3.66,47106189,0.0,1.0
2022-08-26,3.05,3.21,2.95,3.145,37694218,3.05,3.21,2.95,3.145,37694218,0.0,1.0
2022-08-29,2.99,3.2,2.93,2.95,25075746,2.99,3.2,2.93,2.95,25075746,0.0,1.0
2022-08-30,3.06,3.17,3.02,3.04,35719469,3.06,3.17,3.02,3.04,35719469,0.0,1.0
2022-08-31,2.85,3.09,2.79,3.09,51519713,2.85,3.09,2.79,3.09,51519713,0.0,1.0
2022-09-01,2.87,3.01,2.71,2.77,26277460,2.87,3.01,2.71,2.77,26277460,0.0,1.0
2022-09-02,2.96,2.99,2.805,2.89,22492696,2.96,2.99,2.805,2.89,22492696,0.0,1.0
2022-09-06,2.9,3.07,2.87,2.91,15170842,2.9,3.07,2.87,2.91,15170842,0.0,1.0
2022-09-07,3.06,3.08,2.85,2.88,19726203,3.06,3.08,2.85,2.88,19726203,0.0,1.0
2022-09-08,3.09,3.3,2.96,2.96,31800244,3.09,3.3,2.96,2.96,31800244,0.0,1.0
2022-09-09,3.15,3.2,3.08,3.13,17693782,3.15,3.2,3.08,3.13,17693782,0.0,1.0
2022-09-12,3.38,3.47,3.15,3.15,26622621,3.38,3.47,3.15,3.15,26622621,0.0,1.0
2022-09-13,3.09,3.28,3.02,3.25,34326884,3.09,3.28,3.02,3.25,34326884,0.0,1.0
2022-09-14,3.05,3.125,2.92,3.11,33228080,3.05,3.125,2.92,3.11,33228080,0.0,1.0
2022-09-15,2.95,3.15,2.94,3.0,21187076,2.95,3.15,2.94,3.0,21187076,0.0,1.0
2022-09-16,2.98,3.09,2.88,2.91,42460814,2.98,3.09,2.88,2.91,42460814,0.0,1.0
2022-09-19,3.14,3.145,2.92,2.95,17408764,3.14,3.145,2.92,2.95,17408764,0.0,1.0
2022-09-20,2.95,3.14,2.94,3.11,14165962,2.95,3.14,2.94,3.11,14165962,0.0,1.0
2022-09-21,2.84,2.97,2.76,2.95,14797375,2.84,2.97,2.76,2.95,14797375,0.0,1.0
2022-09-22,2.7,2.84,2.68,2.82,17251945,2.7,2.84,2.68,2.82,17251945,0.0,1.0
2022-09-23,2.75,2.79,2.56,2.638,19819923,2.75,2.79,2.56,2.638,19819923,0.0,1.0
2022-09-26,2.81,2.89,2.74,2.75,18262320,2.81,2.89,2.74,2.75,18262320,0.0,1.0
2022-09-27,2.72,2.96,2.62,2.88,23424197,2.72,2.96,2.62,2.88,23424197,0.0,1.0
2022-09-28,2.81,2.83,2.66,2.68,15895228,2.81,2.83,2.66,2.68,15895228,0.0,1.0
2022-09-29,2.56,2.75,2.51,2.75,20278948,2.56,2.75,2.51,2.75,20278948,0.0,1.0
2022-09-30,2.63,2.72,2.595,2.61,12304485,2.63,2.72,2.595,2.61,12304485,0.0,1.0
2022-10-03,2.7,2.74,2.555,2.63,15105476,2.7,2.74,2.555,2.63,15105476,0.0,1.0
2022-10-04,2.92,3.08,2.75,2.77,29548017,2.92,3.08,2.75,2.77,29548017,0.0,1.0
2022-10-05,2.86,2.935,2.78,2.84,13699609,2.86,2.935,2.78,2.84,13699609,0.0,1.0
2022-10-06,3.01,3.03,2.835,2.85,12674167,3.01,3.03,2.835,2.85,12674167,0.0,1.0
2022-10-07,2.81,3.02,2.8,2.88,20280420,2.81,3.02,2.8,2.88,20280420,0.0,1.0
2022-10-10,2.68,2.83,2.56,2.775,14628069,2.68,2.83,2.56,2.775,14628069,0.0,1.0
2022-10-11,2.57,2.73,2.52,2.61,18685206,2.57,2.73,2.52,2.61,18685206,0.0,1.0
2022-10-12,2.48,2.57,2.46,2.54,11475688,2.48,2.57,2.46,2.54,11475688,0.0,1.0
2022-10-13,2.47,2.52,2.33,2.38,14902750,2.47,2.52,2.33,2.38,14902750,0.0,1.0
2022-10-14,2.39,2.57,2.33,2.51,16655423,2.39,2.57,2.33,2.51,16655423,0.0,1.0
2022-10-17,2.46,2.51,2.42,2.435,10876498,2.46,2.51,2.42,2.435,10876498,0.0,1.0
2022-10-18,2.5,2.63,2.485,2.56,9934549,2.5,2.63,2.485,2.56,9934549,0.0,1.0
2022-10-19,2.38,2.46,2.36,2.43,11069336,2.38,2.46,2.36,2.43,11069336,0.0,1.0
2022-10-20,2.38,2.49,2.33,2.35,9864396,2.38,2.49,2.33,2.35,9864396,0.0,1.0
2022-10-21,2.36,2.4,2.29,2.36,9389312,2.36,2.4,2.29,2.36,9389312,0.0,1.0
2022-10-24,2.31,2.33,2.19,2.33,11648788,2.31,2.33,2.19,2.33,11648788,0.0,1.0
2022-10-25,2.4,2.51,2.3201,2.33,13759395,2.4,2.51,2.3201,2.33,13759395,0.0,1.0
2022-10-26,2.52,2.6,2.38,2.4,10870660,2.52,2.6,2.38,2.4,10870660,0.0,1.0
2022-10-27,2.47,2.56,2.45,2.52,7141117,2.47,2.56,2.45,2.52,7141117,0.0,1.0
2022-10-28,2.54,2.56,2.44,2.47,10378893,2.54,2.56,2.44,2.47,10378893,0.0,1.0
2022-10-31,2.6,2.65,2.5,2.53,10850527,2.6,2.65,2.5,2.53,10850527,0.0,1.0
2022-11-01,2.64,2.77,2.63,2.69,14804895,2.64,2.77,2.63,2.69,14804895,0.0,1.0
2022-11-02,2.71,2.83,2.575,2.67,20393930,2.71,2.83,2.575,2.67,20393930,0.0,1.0
2022-11-03,2.79,2.88,2.58,2.66,16364264,2.79,2.88,2.58,2.66,16364264,0.0,1.0
2022-11-04,2.83,2.93,2.7,2.85,13237228,2.83,2.93,2.7,2.85,13237228,0.0,1.0
2022-11-07,2.94,2.94,2.83,2.84,11179532,2.94,2.94,2.83,2.84,11179532,0.0,1.0
2022-11-08,2.79,2.92,2.72,2.91,10465386,2.79,2.92,2.72,2.91,10465386,0.0,1.0
2022-11-09,2.59,2.77,2.51,2.76,13234281,2.59,2.77,2.51,2.76,13234281,0.0,1.0
2022-11-10,2.67,2.81,2.62,2.76,13821333,2.67,2.81,2.62,2.76,13821333,0.0,1.0
2022-11-11,2.94,3.05,2.64,2.73,43281682,2.94,3.05,2.64,2.73,43281682,0.0,1.0
2022-11-14,2.96,3.045,2.86,2.96,19406257,2.96,3.045,2.86,2.96,19406257,0.0,1.0
2022-11-15,3.13,3.2,3.025,3.07,21713020,3.13,3.2,3.025,3.07,21713020,0.0,1.0
2022-11-16,3.15,3.59,3.13,3.39,56833439,3.15,3.59,3.13,3.39,56833439,0.0,1.0
2022-11-17,3.22,3.305,2.93,3.02,24801892,3.22,3.305,2.93,3.02,24801892,0.0,1.0
2022-11-18,3.21,3.28,3.15,3.2,12814381,3.21,3.28,3.15,3.2,12814381,0.0,1.0
2022-11-21,2.97,3.205,2.94,3.12,25698433,2.97,3.205,2.94,3.12,25698433,0.0,1.0
2022-11-22,2.91,2.965,2.84,2.96,11413359,2.91,2.965,2.84,2.96,11413359,0.0,1.0
2022-11-23,2.95,2.98,2.86,2.9,10034883,2.95,2.98,2.86,2.9,10034883,0.0,1.0
2022-11-25,2.96,3.0,2.87,2.95,5958407,2.96,3.0,2.87,2.95,5958407,0.0,1.0
2022-11-28,2.8,2.93,2.8,2.89,10616660,2.8,2.93,2.8,2.89,10616660,0.0,1.0
2022-11-29,2.83,2.91,2.8,2.86,11067983,2.83,2.91,2.8,2.86,11067983,0.0,1.0
2022-11-30,3.02,3.09,2.85,2.87,25069196,3.02,3.09,2.85,2.87,25069196,0.0,1.0
2022-12-01,3.07,3.15,2.97,3.0,10155453,3.07,3.15,2.97,3.0,10155453,0.0,1.0
2022-12-02,3.16,3.25,2.95,3.0,16888608,3.16,3.25,2.95,3.0,16888608,0.0,1.0
2022-12-05,3.1,3.21,3.04,3.16,18313538,3.1,3.21,3.04,3.16,18313538,0.0,1.0
2022-12-06,3.01,3.095,2.96,3.08,14053094,3.01,3.095,2.96,3.08,14053094,0.0,1.0
2022-12-07,2.94,3.02,2.875,2.96,17067649,2.94,3.02,2.875,2.96,17067649,0.0,1.0
2022-12-08,3.06,3.115,2.92,2.985,10066095,3.06,3.115,2.92,2.985,10066095,0.0,1.0
2022-12-09,3.02,3.11,3.01,3.08,6890587,3.02,3.11,3.01,3.08,6890587,0.0,1.0
2022-12-12,3.15,3.17,2.985,3.0,12249703,3.15,3.17,2.985,3.0,12249703,0.0,1.0
2022-12-13,3.22,3.32,3.175,3.29,19963117,3.22,3.32,3.175,3.29,19963117,0.0,1.0
2022-12-14,3.31,3.3794,3.19,3.21,17797481,3.31,3.3794,3.19,3.21,17797481,0.0,1.0
2022-12-15,3.2,3.37,3.2,3.2,18844494,3.2,3.37,3.2,3.2,18844494,0.0,1.0
2022-12-16,3.19,3.34,3.15,3.18,18201363,3.19,3.34,3.15,3.18,18201363,0.0,1.0
2022-12-19,3.01,3.2,3.0,3.19,8924553,3.01,3.2,3.0,3.19,8924553,0.0,1.0
2022-12-20,2.99,3.07,2.94,3.005,9587752,2.99,3.07,2.94,3.005,9587752,0.0,1.0
2022-12-21,3.12,3.12,2.92,2.99,9104434,3.12,3.12,2.92,2.99,9104434,0.0,1.0
2022-12-22,3.06,3.15,3.03,3.13,12408110,3.06,3.15,3.03,3.13,12408110,0.0,1.0
2022-12-23,3.27,3.3,2.97,3.08,16310473,3.27,3.3,2.97,3.08,16310473,0.0,1.0
2022-12-27,3.3,3.33,3.18,3.22,11488432,3.3,3.33,3.18,3.22,11488432,0.0,1.0
2022-12-28,3.15,3.29,3.15,3.28,7438670,3.15,3.29,3.15,3.28,7438670,0.0,1.0
2022-12-29,3.21,3.27,3.07,3.16,9292285,3.21,3.27,3.07,3.16,9292285,0.0,1.0
2022-12-30,3.22,3.3,3.13,3.15,5819352,3.22,3.3,3.13,3.15,5819352,0.0,1.0
2023-01-03,3.46,3.48,3.26,3.28,16958608,3.46,3.48,3.26,3.28,16958608,0.0,1.0
2023-01-04,3.5,3.555,3.3601,3.5,11774948,3.5,3.555,3.3601,3.5,11774948,0.0,1.0
2023-01-05,3.48,3.54,3.4201,3.46,7799369,3.48,3.54,3.4201,3.46,7799369,0.0,1.0
2023-01-06,3.47,3.575,3.42,3.5,10875862,3.47,3.575,3.42,3.5,10875862,0.0,1.0
2023-01-09,3.72,3.81,3.52,3.53,27907549,3.72,3.81,3.52,3.53,27907549,0.0,1.0
2023-01-10,3.72,3.755,3.56,3.71,14966337,3.72,3.755,3.56,3.71,14966337,0.0,1.0
2023-01-11,3.61,3.75,3.53,3.75,17341835,3.61,3.75,3.53,3.75,17341835,0.0,1.0
2023-01-12,3.61,3.69,3.53,3.62,9942032,3.61,3.69,3.53,3.62,9942032,0.0,1.0
2023-01-13,3.58,3.625,3.52,3.55,13633888,3.58,3.625,3.52,3.55,13633888,0.0,1.0
2023-01-17,3.97,4.03,3.71,3.735,44296740,3.97,4.03,3.71,3.735,44296740,0.0,1.0
2023-01-18,3.71,4.0,3.59,3.99,61452842,3.71,4.0,3.59,3.99,61452842,0.0,1.0
2023-01-19,3.59,3.8,3.59,3.68,18957172,3.59,3.8,3.59,3.68,18957172,0.0,1.0
2023-01-20,3.68,3.8,3.595,3.7,22306008,3.68,3.8,3.595,3.7,22306008,0.0,1.0
2023-01-23,3.74,3.78,3.6401,3.69,12914193,3.74,3.78,3.6401,3.69,12914193,0.0,1.0
2023-01-24,3.6,3.7,3.57,3.7,11913473,3.6,3.7,3.57,3.7,11913473,0.0,1.0
2023-01-25,3.68,3.69,3.5,3.6,16820096,3.68,3.69,3.5,3.6,16820096,0.0,1.0
2023-01-26,3.63,3.84,3.59,3.745,15752244,3.63,3.84,3.59,3.745,15752244,0.0,1.0
2023-01-27,3.71,3.77,3.61,3.63,26018215,3.71,3.77,3.61,3.63,26018215,0.0,1.0
2023-01-30,3.71,3.765,3.59,3.61,15694865,3.71,3.765,3.59,3.61,15694865,0.0,1.0
2023-01-31,3.79,3.85,3.66,3.7,14392238,3.79,3.85,3.66,3.7,14392238,0.0,1.0
2023-02-01,3.72,3.89,3.7,3.825,19163635,3.72,3.89,3.7,3.825,19163635,0.0,1.0
2023-02-02,3.63,3.8,3.51,3.72,28678242,3.63,3.8,3.51,3.72,28678242,0.0,1.0
2023-02-03,3.55,3.69,3.52,3.6,20017064,3.55,3.69,3.52,3.6,20017064,0.0,1.0
2023-02-06,3.46,3.5192,3.35,3.5,22717585,3.46,3.5192,3.35,3.5,22717585,0.0,1.0
2023-02-07,3.5,3.51,3.4,3.48,13876598,3.5,3.51,3.4,3.48,13876598,0.0,1.0
2023-02-08,3.61,3.71,3.52,3.55,16726596,3.61,3.71,3.52,3.55,16726596,0.0,1.0
2023-02-09,3.44,3.72,3.41,3.63,17004270,3.44,3.72,3.41,3.63,17004270,0.0,1.0
2023-02-10,3.33,3.42,3.26,3.37,14396027,3.33,3.42,3.26,3.37,14396027,0.0,1.0
2023-02-13,3.37,3.42,3.3,3.36,27083625,3.37,3.42,3.3,3.36,27083625,0.0,1.0
2023-02-14,3.48,3.495,3.3,3.34,19160308,3.48,3.495,3.3,3.34,19160308,0.0,1.0
2023-02-15,3.68,3.71,3.355,3.44,21935933,3.68,3.71,3.355,3.44,21935933,0.0,1.0
2023-02-16,3.67,3.73,3.56,3.63,20078603,3.67,3.73,3.56,3.63,20078603,0.0,1.0
2023-02-17,3.48,3.69,3.43,3.65,17605793,3.48,3.69,3.43,3.65,17605793,0.0,1.0
2023-02-21,3.4,3.52,3.38,3.47,12429983,3.4,3.52,3.38,3.47,12429983,0.0,1.0
2023-02-22,3.5,3.55,3.35,3.45,18951116,3.5,3.55,3.35,3.45,18951116,0.0,1.0
2023-02-23,3.21,3.57,3.15,3.55,26941174,3.21,3.57,3.15,3.55,26941174,0.0,1.0
2023-02-24,3.1,3.16,3.05,3.15,21298318,3.1,3.16,3.05,3.15,21298318,0.0,1.0
2023-02-27,3.17,3.23,3.0801,3.13,13512887,3.17,3.23,3.0801,3.13,13512887,0.0,1.0
2023-02-28,3.21,3.26,3.14,3.175,12383959,3.21,3.26,3.14,3.175,12383959,0.0,1.0
2023-03-01,3.1,3.25,3.08,3.24,9128114,3.1,3.25,3.08,3.24,9128114,0.0,1.0
2023-03-02,3.2,3.215,3.01,3.03,11136464,3.2,3.215,3.01,3.03,11136464,0.0,1.0
2023-03-03,3.28,3.31,3.17,3.17,11083419,3.28,3.31,3.17,3.17,11083419,0.0,1.0
2023-03-06,3.14,3.255,3.11,3.24,12759307,3.14,3.255,3.11,3.24,12759307,0.0,1.0
2023-03-07,3.11,3.2,3.1,3.11,12314991,3.11,3.2,3.1,3.11,12314991,0.0,1.0
2023-03-08,3.16,3.17,3.03,3.13,9262354,3.16,3.17,3.03,3.13,9262354,0.0,1.0
2023-03-09,2.99,3.185,2.97,3.12,16911282,2.99,3.185,2.97,3.12,16911282,0.0,1.0
2023-03-10,2.85,2.99,2.805,2.97,15451451,2.85,2.99,2.805,2.97,15451451,0.0,1.0
2023-03-13,2.86,2.92,2.76,2.78,11136042,2.86,2.92,2.76,2.78,11136042,0.0,1.0
2023-03-14,2.91,2.99,2.87,2.93,11652640,2.91,2.99,2.87,2.93,11652640,0.0,1.0
2023-03-15,2.85,2.88,2.81,2.85,6693445,2.85,2.88,2.81,2.85,6693445,0.0,1.0
2023-03-16,2.84,2.87,2.75,2.84,16015024,2.84,2.87,2.75,2.84,16015024,0.0,1.0
2023-03-17,2.86,2.88,2.76,2.86,13455132,2.86,2.88,2.76,2.86,13455132,0.0,1.0
2023-03-20,2.79,2.86,2.75,2.79,7645704,2.79,2.86,2.75,2.79,7645704,0.0,1.0
2023-03-21,2.87,2.965,2.79,2.8,10508581,2.87,2.965,2.79,2.8,10508581,0.0,1.0
2023-03-22,2.78,2.895,2.77,2.87,7478632,2.78,2.895,2.77,2.87,7478632,0.0,1.0
2023-03-23,2.75,2.9,2.725,2.81,17044912,2.75,2.9,2.725,2.81,17044912,0.0,1.0
2023-03-24,2.68,2.78,2.65,2.74,16268128,2.68,2.78,2.65,2.74,16268128,0.0,1.0
2023-03-27,2.77,2.77,2.69,2.76,9576535,2.77,2.77,2.69,2.76,9576535,0.0,1.0
2023-03-28,2.85,2.88,2.79,2.79,10819361,2.85,2.88,2.79,2.79,10819361,0.0,1.0
2023-03-29,3.02,3.06,2.88,2.905,16055554,3.02,3.06,2.88,2.905,16055554,0.0,1.0
2023-03-30,2.85,3.14,2.825,3.03,20958331,2.85,3.14,2.825,3.03,20958331,0.0,1.0
2023-03-31,3.01,3.1,2.87,2.89,17120868,3.01,3.1,2.87,2.89,17120868,0.0,1.0
2023-04-03,3.09,3.14,2.99,3.04,17691451,3.09,3.14,2.99,3.04,17691451,0.0,1.0
2023-04-04,3.15,3.26,3.13,3.14,22440044,3.15,3.26,3.13,3.14,22440044,0.0,1.0
2023-04-05,3.12,3.28,3.03,3.15,12060847,3.12,3.28,3.03,3.15,12060847,0.0,1.0
2023-04-06,3.03,3.095,2.98,3.08,16310904,3.03,3.095,2.98,3.08,16310904,0.0,1.0
2023-04-10,3.06,3.11,2.99,3.0,7267748,3.06,3.11,2.99,3.0,7267748,0.0,1.0
2023-04-11,2.98,3.11,2.95,3.06,13225802,2.98,3.11,2.95,3.06,13225802,0.0,1.0
2023-04-12,2.99,3.09,2.96,3.01,15155757,2.99,3.09,2.96,3.01,15155757,0.0,1.0
2023-04-13,3.02,3.1,3.01,3.05,8419012,3.02,3.1,3.01,3.05,8419012,0.0,1.0
2023-04-14,2.94,3.03,2.88,3.01,13299453,2.94,3.03,2.88,3.01,13299453,0.0,1.0
2023-04-17,2.97,3.01,2.94,2.97,8297868,2.97,3.01,2.94,2.97,8297868,0.0,1.0
2023-04-18,2.99,3.05,2.93,3.0,13747260,2.99,3.05,2.93,3.0,13747260,0.0,1.0
2023-04-19,3.05,3.0791,2.915,2.96,12175069,3.05,3.0791,2.915,2.96,12175069,0.0,1.0
2023-04-20,3.01,3.095,2.98,3.015,9756223,3.01,3.095,2.98,3.015,9756223,0.0,1.0
2023-04-21,2.93,3.04,2.88,3.04,17314797,2.93,3.04,2.88,3.04,17314797,0.0,1.0
2023-04-24,2.92,2.99,2.92,2.96,5060151,2.92,2.99,2.92,2.96,5060151,0.0,1.0
2023-04-25,2.77,2.89,2.76,2.89,10180548,2.77,2.89,2.76,2.89,10180548,0.0,1.0
2023-04-26,2.76,2.835,2.73,2.83,13655945,2.76,2.835,2.73,2.83,13655945,0.0,1.0
2023-04-27,2.79,2.8,2.73,2.8,12164561,2.79,2.8,2.73,2.8,12164561,0.0,1.0
2023-04-28,2.91,2.965,2.765,2.77,11320917,2.91,2.965,2.765,2.77,11320917,0.0,1.0
2023-05-01,2.94,2.955,2.88,2.91,4495583,2.94,2.955,2.88,2.91,4495583,0.0,1.0
2023-05-02,2.94,3.0,2.9,2.97,8588859,2.94,3.0,2.9,2.97,8588859,0.0,1.0
2023-05-03,2.87,2.98,2.85,2.92,13472012,2.87,2.98,2.85,2.92,13472012,0.0,1.0
2023-05-04,2.98,2.98,2.85,2.86,9285536,2.98,2.98,2.85,2.86,9285536,0.0,1.0
2023-05-05,3.02,3.09,2.985,3.0,10098781,3.02,3.09,2.985,3.0,10098781,0.0,1.0
2023-05-08,3.34,3.4,3.05,3.05,29926912,3.34,3.4,3.05,3.05,29926912,0.0,1.0
2023-05-09,3.19,3.33,3.17,3.33,23463439,3.19,3.33,3.17,3.33,23463439,0.0,1.0
2023-05-10,3.19,3.29,3.14,3.25,12073177,3.19,3.29,3.14,3.25,12073177,0.0,1.0
2023-05-11,3.21,3.28,3.18,3.21,20313567,3.21,3.28,3.18,3.21,20313567,0.0,1.0
2023-05-12,3.17,3.28,3.11,3.22,13071615,3.17,3.28,3.11,3.22,13071615,0.0,1.0
2023-05-15,3.28,3.3,3.12,3.14,12092012,3.28,3.3,3.12,3.14,12092012,0.0,1.0
2023-05-16,3.16,3.265,3.13,3.23,16908500,3.16,3.265,3.13,3.23,16908500,0.0,1.0
2023-05-17,3.22,3.23,3.1,3.11,18129148,3.22,3.23,3.1,3.11,18129148,0.0,1.0
2023-05-18,2.745,3.13,2.67,3.11,79569994,2.745,3.13,2.67,3.11,79569994,0.0,1.0
2023-05-19,2.755,2.98,2.75,2.85,37201176,2.755,2.98,2.75,2.85,37201176,0.0,1.0
2023-05-22,3.06,3.1,2.76,2.8,37356541,3.06,3.1,2.76,2.8,37356541,0.0,1.0
2023-05-23,3.01,3.125,2.95,3.03,20445129,3.01,3.125,2.95,3.03,20445129,0.0,1.0
2023-05-24,3.05,3.08,2.93,2.94,17346511,3.05,3.08,2.93,2.94,17346511,0.0,1.0
2023-05-25,3.0,3.075,2.95,3.01,18259370,3.0,3.075,2.95,3.01,18259370,0.0,1.0
2023-05-26,3.04,3.1,2.97,3.0,12482358,3.04,3.1,2.97,3.0,12482358,0.0,1.0
2023-05-30,2.92,3.105,2.88,3.07,20845107,2.92,3.105,2.88,3.07,20845107,0.0,1.0
2023-05-31,2.98,3.01,2.85,2.91,96842104,2.98,3.01,2.85,2.91,96842104,0.0,1.0
2023-06-01,2.98,3.0,2.88,2.97,16150672,2.98,3.0,2.88,2.97,16150672,0.0,1.0
2023-06-02,3.02,3.06,3.0,3.02,8372557,3.02,3.06,3.0,3.02,8372557,0.0,1.0
2023-06-05,3.11,3.13,3.01,3.01,10557972,3.11,3.13,3.01,3.01,10557972,0.0,1.0
2023-06-06,3.23,3.25,3.09,3.1,13026942,3.23,3.25,3.09,3.1,13026942,0.0,1.0
2023-06-07,3.24,3.27,3.17,3.2,10615851,3.24,3.27,3.17,3.2,10615851,0.0,1.0
2023-06-08,3.4,3.4,3.17,3.2,14570749,3.4,3.4,3.17,3.2,14570749,0.0,1.0
2023-06-09,3.44,3.5,3.37,3.39,22897751,3.44,3.5,3.37,3.39,22897751,0.0,1.0
2023-06-12,3.44,3.49,3.4,3.41,10301352,3.44,3.49,3.4,3.41,10301352,0.0,1.0
2023-06-13,3.45,3.58,3.4,3.46,27008150,3.45,3.58,3.4,3.46,27008150,0.0,1.0
2023-06-14,3.4,3.5,3.32,3.5,14023988,3.4,3.5,3.32,3.5,14023988,0.0,1.0
2023-06-15,3.44,3.5,3.36,3.38,12061698,3.44,3.5,3.36,3.38,12061698,0.0,1.0
2023-06-16,3.42,3.49,3.4,3.45,23693748,3.42,3.49,3.4,3.45,23693748,0.0,1.0
2023-06-20,3.38,3.52,3.34,3.51,15720834,3.38,3.52,3.34,3.51,15720834,0.0,1.0
2023-06-21,3.39,3.41,3.31,3.37,12399518,3.39,3.41,3.31,3.37,12399518,0.0,1.0
2023-06-22,3.33,3.41,3.32,3.4,7500971,3.33,3.41,3.32,3.4,7500971,0.0,1.0
2023-06-23,3.2,3.28,3.15,3.27,19439635,3.2,3.28,3.15,3.27,19439635,0.0,1.0
2023-06-26,3.2,3.3,3.14,3.19,11122768,3.2,3.3,3.14,3.19,11122768,0.0,1.0
2023-06-27,3.27,3.36,3.22,3.23,11002502,3.27,3.36,3.22,3.23,11002502,0.0,1.0
2023-06-28,3.25,3.28,3.21,3.25,12090275,3.25,3.28,3.21,3.25,12090275,0.0,1.0
2023-06-29,3.39,3.39,3.22,3.23,9936685,3.39,3.39,3.22,3.23,9936685,0.0,1.0
2023-06-30,3.43,3.44,3.35,3.39,10685106,3.43,3.44,3.35,3.39,10685106,0.0,1.0
2023-07-03,3.43,3.5,3.4,3.46,8221252,3.43,3.5,3.4,3.46,8221252,0.0,1.0
2023-07-05,3.43,3.46,3.33,3.351,8417815,3.43,3.46,3.33,3.351,8417815,0.0,1.0
2023-07-06,3.32,3.38,3.26,3.37,12232100,3.32,3.38,3.26,3.37,12232100,0.0,1.0
2023-07-07,3.32,3.37,3.255,3.32,8665188,3.32,3.37,3.255,3.32,8665188,0.0,1.0
2023-07-10,3.45,3.46,3.22,3.285,13163485,3.45,3.46,3.22,3.285,13163485,0.0,1.0
2023-07-11,3.56,3.5775,3.35,3.47,19388427,3.56,3.5775,3.35,3.47,19388427,0.0,1.0
2023-07-12,3.67,3.71,3.57,3.6,16142996,3.67,3.71,3.57,3.6,16142996,0.0,1.0
2023-07-13,3.7,3.78,3.63,3.7,15682769,3.7,3.78,3.63,3.7,15682769,0.0,1.0
2023-07-14,3.62,3.75,3.58,3.7,18267676,3.62,3.75,3.58,3.7,18267676,0.0,1.0
2023-07-17,3.62,3.77,3.565,3.61,28377572,3.62,3.77,3.565,3.61,28377572,0.0,1.0
2023-07-18,3.51,3.68,3.49,3.64,40371398,3.51,3.68,3.49,3.64,40371398,0.0,1.0
2023-07-19,3.51,3.62,3.44,3.55,22568368,3.51,3.62,3.44,3.55,22568368,0.0,1.0
2023-07-20,3.64,3.65,3.52,3.54,25176753,3.64,3.65,3.52,3.54,25176753,0.0,1.0
2023-07-21,3.6,3.7,3.56,3.65,18772860,3.6,3.7,3.56,3.65,18772860,0.0,1.0
2023-07-24,3.6,3.64,3.53,3.6,13393676,3.6,3.64,3.53,3.6,13393676,0.0,1.0
2023-07-25,3.57,3.71,3.56,3.66,23496768,3.57,3.71,3.56,3.66,23496768,0.0,1.0
2023-07-26,3.65,3.7,3.59,3.61,14168227,3.65,3.7,3.59,3.61,14168227,0.0,1.0
2023-07-27,3.61,3.75,3.58,3.74,17918157,3.61,3.75,3.58,3.74,17918157,0.0,1.0
2023-07-28,3.76,3.77,3.69,3.695,18078229,3.76,3.77,3.69,3.695,18078229,0.0,1.0
2023-07-31,3.83,3.92,3.775,3.79,13018751,3.83,3.92,3.775,3.79,13018751,0.0,1.0
2023-08-01,3.8,3.88,3.73,3.75,11793639,3.8,3.88,3.73,3.75,11793639,0.0,1.0
2023-08-02,3.66,3.755,3.63,3.71,19068079,3.66,3.755,3.63,3.71,19068079,0.0,1.0
2023-08-03,3.67,3.705,3.625,3.64,9910895,3.67,3.705,3.625,3.64,9910895,0.0,1.0
2023-08-04,3.58,3.7,3.58,3.66,9729865,3.58,3.7,3.58,3.66,9729865,0.0,1.0
2023-08-07,3.59,3.67,3.4713,3.67,12244759,3.59,3.67,3.4713,3.67,12244759,0.0,1.0
2023-08-08,3.64,3.65,3.5,3.51,9255809,3.64,3.65,3.5,3.51,9255809,0.0,1.0
2023-08-09,3.57,3.685,3.56,3.65,13483028,3.57,3.685,3.56,3.65,13483028,0.0,1.0
2023-08-10,3.57,3.64,3.52,3.64,19100920,3.57,3.64,3.52,3.64,19100920,0.0,1.0
2023-08-11,3.5,3.55,3.43,3.53,17331161,3.5,3.55,3.43,3.53,17331161,0.0,1.0
2023-08-14,3.49,3.52,3.35,3.43,17327677,3.49,3.52,3.35,3.43,17327677,0.0,1.0
2023-08-15,3.4,3.45,3.36,3.39,15835706,3.4,3.45,3.36,3.39,15835706,0.0,1.0
2023-08-16,3.3,3.36,3.28,3.291,18491611,3.3,3.36,3.28,3.291,18491611,0.0,1.0
2023-08-17,3.26,3.3179,3.23,3.3,14006631,3.26,3.3179,3.23,3.3,14006631,0.0,1.0
2023-08-18,3.24,3.28,3.12,3.13,14506749,3.24,3.28,3.12,3.13,14506749,0.0,1.0
2023-08-21,3.27,3.32,3.205,3.24,18498998,3.27,3.32,3.205,3.24,18498998,0.0,1.0
2023-08-22,3.34,3.37,3.29,3.3,25482808,3.34,3.37,3.29,3.3,25482808,0.0,1.0
2023-08-23,3.7,3.76,3.48,3.49,44219340,3.7,3.76,3.48,3.49,44219340,0.0,1.0
2023-08-24,3.66,3.765,3.65,3.75,20518579,3.66,3.765,3.65,3.75,20518579,0.0,1.0
2023-08-25,3.7,3.74,3.6,3.65,16983810,3.7,3.74,3.6,3.65,16983810,0.0,1.0
2023-08-28,3.69,3.74,3.64,3.69,23646838,3.69,3.74,3.64,3.69,23646838,0.0,1.0
2023-08-29,3.77,3.82,3.67,3.67,17629718,3.77,3.82,3.67,3.67,17629718,0.0,1.0
2023-08-30,3.74,3.86,3.72,3.74,28816393,3.74,3.86,3.72,3.74,28816393,0.0,1.0
2023-08-31,3.77,3.78,3.65,3.75,31974908,3.77,3.78,3.65,3.75,31974908,0.0,1.0
2023-09-01,3.83,3.88,3.76,3.77,22363840,3.83,3.88,3.76,3.77,22363840,0.0,1.0
2023-09-05,3.81,3.8799,3.7,3.78,15539110,3.81,3.8799,3.7,3.78,15539110,0.0,1.0
2023-09-06,3.68,3.8,3.66,3.75,20398817,3.68,3.8,3.66,3.75,20398817,0.0,1.0
2023-09-07,3.73,3.77,3.59,3.62,17496762,3.73,3.77,3.59,3.62,17496762,0.0,1.0
2023-09-08,3.72,3.73,3.62,3.68,13444328,3.72,3.73,3.62,3.68,13444328,0.0,1.0
2023-09-11,3.74,3.8,3.71,3.75,13866312,3.74,3.8,3.71,3.75,13866312,0.0,1.0
2023-09-12,3.79,3.82,3.75,3.77,17664998,3.79,3.82,3.75,3.77,17664998,0.0,1.0
2023-09-13,3.53,3.59,3.44,3.44,86285734,3.53,3.59,3.44,3.44,86285734,0.0,1.0
2023-09-14,3.51,3.59,3.48,3.59,18098699,3.51,3.59,3.48,3.59,18098699,0.0,1.0
2023-09-15,3.55,3.59,3.51,3.56,14330389,3.55,3.59,3.51,3.56,14330389,0.0,1.0
2023-09-18,3.53,3.59,3.5,3.55,12394504,3.53,3.59,3.5,3.55,12394504,0.0,1.0
2023-09-19,3.49,3.52,3.46,3.5,21918979,3.49,3.52,3.46,3.5,21918979,0.0,1.0
2023-09-20,3.46,3.545,3.41,3.5,13641646,3.46,3.545,3.41,3.5,13641646,0.0,1.0
2023-09-21,3.46,3.46,3.38,3.45,13790254,3.46,3.46,3.38,3.45,13790254,0.0,1.0
2023-09-22,3.43,3.51,3.425,3.48,8708759,3.43,3.51,3.425,3.48,8708759,0.0,1.0
2023-09-25,3.43,3.47,3.385,3.43,10990115,3.43,3.47,3.385,3.43,10990115,0.0,1.0
2023-09-26,3.4,3.45,3.36,3.38,11458759,3.4,3.45,3.36,3.38,11458759,0.0,1.0
2023-09-27,3.38,3.46,3.36,3.4,20921076,3.38,3.46,3.36,3.4,20921076,0.0,1.0
2023-09-28,3.47,3.49,3.36,3.38,14482324,3.47,3.49,3.36,3.38,14482324,0.0,1.0
2023-09-29,3.54,3.59,3.52,3.52,15580244,3.54,3.59,3.52,3.52,15580244,0.0,1.0
2023-10-02,3.48,3.5699,3.46,3.49,19845551,3.48,3.5699,3.46,3.49,19845551,0.0,1.0
2023-10-03,3.35,3.48,3.33,3.48,27370251,3.35,3.48,3.33,3.48,27370251,0.0,1.0
2023-10-04,3.4,3.41,3.23,3.32,18224297,3.4,3.41,3.23,3.32,18224297,0.0,1.0
2023-10-05,3.48,3.5,3.37,3.37,16903971,3.48,3.5,3.37,3.37,16903971,0.0,1.0
2023-10-06,3.5,3.52,3.445,3.45,9389798,3.5,3.52,3.445,3.45,9389798,0.0,1.0
2023-10-09,3.44,3.48,3.38,3.47,13512635,3.44,3.48,3.38,3.47,13512635,0.0,1.0
2023-10-10,3.53,3.57,3.5,3.51,11492650,3.53,3.57,3.5,3.51,11492650,0.0,1.0
2023-10-11,3.49,3.55,3.48,3.51,10962187,3.49,3.55,3.48,3.51,10962187,0.0,1.0
2023-10-12,3.47,3.56,3.41,3.54,13216909,3.47,3.56,3.41,3.54,13216909,0.0,1.0
2023-10-13,3.42,3.46,3.36,3.44,25475224,3.42,3.46,3.36,3.44,25475224,0.0,1.0
2023-10-16,3.42,3.46,3.37,3.4,22883459,3.42,3.46,3.37,3.4,22883459,0.0,1.0
2023-10-17,3.43,3.46,3.38,3.39,11997772,3.43,3.46,3.38,3.39,11997772,0.0,1.0
2023-10-18,3.33,3.45,3.32,3.4,10501878,3.33,3.45,3.32,3.4,10501878,0.0,1.0
2023-10-19,3.3,3.33,3.26,3.29,14667499,3.3,3.33,3.26,3.29,14667499,0.0,1.0
2023-10-20,3.27,3.28,3.22,3.26,15940978,3.27,3.28,3.22,3.26,15940978,0.0,1.0
2023-10-23,3.25,3.27,3.18,3.21,22944847,3.25,3.27,3.18,3.21,22944847,0.0,1.0
2023-10-24,3.28,3.33,3.25,3.27,12833888,3.28,3.33,3.25,3.27,12833888,0.0,1.0
2023-10-25,3.2,3.26,3.15,3.25,20352896,3.2,3.26,3.15,3.25,20352896,0.0,1.0
2023-10-26,3.08,3.195,3.065,3.17,24542224,3.08,3.195,3.065,3.17,24542224,0.0,1.0
2023-10-27,3.03,3.11,3.01,3.1,20551801,3.03,3.11,3.01,3.1,20551801,0.0,1.0
2023-10-30,3.1,3.11,3.045,3.09,11150890,3.1,3.11,3.045,3.09,11150890,0.0,1.0
2023-10-31,3.07,3.11,3.03,3.1,14900913,3.07,3.11,3.03,3.1,14900913,0.0,1.0
2023-11-01,3.05,3.1,3.0,3.07,15137284,3.05,3.1,3.0,3.07,15137284,0.0,1.0
2023-11-02,3.13,3.17,3.09,3.111,15304403,3.13,3.17,3.09,3.111,15304403,0.0,1.0
2023-11-03,3.16,3.22,3.14,3.21,20086269,3.16,3.22,3.14,3.21,20086269,0.0,1.0
2023-11-06,3.14,3.249,3.085,3.24,25308944,3.14,3.249,3.085,3.24,25308944,0.0,1.0
2023-11-07,3.17,3.22,3.125,3.15,21381347,3.17,3.22,3.125,3.15,21381347,0.0,1.0
2023-11-08,3.19,3.2075,3.1214,3.16,20365879,3.19,3.2075,3.1214,3.16,20365879,0.0,1.0
2023-11-09,3.29,3.4,3.225,3.38,26811518,3.29,3.4,3.225,3.38,26811518,0.0,1.0
2023-11-10,3.27,3.31,3.24,3.31,17426264,3.27,3.31,3.24,3.31,17426264,0.0,1.0
2023-11-13,3.33,3.4099,3.22,3.26,22343875,3.33,3.4099,3.22,3.26,22343875,0.0,1.0
2023-11-14,3.32,3.4,3.245,3.35,23279585,3.32,3.4,3.245,3.35,23279585,0.0,1.0
2023-11-15,3.42,3.44,3.33,3.33,19083788,3.42,3.44,3.33,3.33,19083788,0.0,1.0
2023-11-16,3.29,3.388,3.22,3.388,28915450,3.29,3.388,3.22,3.388,28915450,0.0,1.0
2023-11-17,3.31,3.34,3.22,3.28,19515785,3.31,3.34,3.22,3.28,19515785,0.0,1.0
2023-11-20,3.23,3.31,3.21,3.31,24867947,3.23,3.31,3.21,3.31,24867947,0.0,1.0
2023-11-21,3.13,3.21,3.11,3.2,22846195,3.13,3.21,3.11,3.2,22846195,0.0,1.0
2023-11-22,3.13,3.2,3.11,3.16,15364329,3.13,3.2,3.11,3.16,15364329,0.0,1.0
2023-11-24,3.12,3.13,3.0807,3.09,8021786,3.12,3.13,3.0807,3.09,8021786,0.0,1.0
2023-11-27,3.06,3.14,3.06,3.1,17616326,3.06,3.14,3.06,3.1,17616326,0.0,1.0
2023-11-28,3.05,3.15,3.04,3.06,15259954,3.05,3.15,3.04,3.06,15259954,0.0,1.0
2023-11-29,3.08,3.11,3.06,3.08,16142910,3.08,3.11,3.06,3.08,16142910,0.0,1.0
2023-11-30,3.04,3.0937,3.0,3.02,50506634,3.04,3.0937,3.0,3.02,50506634,0.0,1.0
2023-12-01,3.07,3.12,3.04,3.04,23320192,3.07,3.12,3.04,3.04,23320192,0.0,1.0
2023-12-04,3.15,3.185,3.08,3.09,25401814,3.15,3.185,3.08,3.09,25401814,0.0,1.0
2023-12-05,3.14,3.165,3.1,3.12,18192839,3.14,3.165,3.1,3.12,18192839,0.0,1.0
2023-12-06,3.09,3.18,3.08,3.15,25736337,3.09,3.18,3.08,3.15,25736337,0.0,1.0
2023-12-07,3.11,3.13,3.05,3.08,18723016,3.11,3.13,3.05,3.08,18723016,0.0,1.0
2023-12-08,3.15,3.15,3.11,3.13,24985698,3.15,3.15,3.11,3.13,24985698,0.0,1.0
2023-12-11,3.08,3.16,3.07,3.125,12921281,3.08,3.16,3.07,3.125,12921281,0.0,1.0
2023-12-12,3.07,3.11,3.03,3.08,13426868,3.07,3.11,3.03,3.08,13426868,0.0,1.0
2023-12-13,3.14,3.14,3.055,3.09,19791972,3.14,3.14,3.055,3.09,19791972,0.0,1.0
2023-12-14,3.14,3.23,3.1,3.19,32658263,3.14,3.23,3.1,3.19,32658263,0.0,1.0
2023-12-15,3.15,3.19,3.1,3.19,23480582,3.15,3.19,3.1,3.19,23480582,0.0,1.0
2023-12-18,3.16,3.18,3.13,3.14,16353765,3.16,3.18,3.13,3.14,16353765,0.0,1.0
2023-12-19,3.25,3.2675,3.16,3.17,20800979,3.25,3.2675,3.16,3.17,20800979,0.0,1.0
2023-12-20,3.17,3.29,3.16,3.28,17314345,3.17,3.29,3.16,3.28,17314345,0.0,1.0
2023-12-21,3.26,3.28,3.17,3.2,23871452,3.26,3.28,3.17,3.2,23871452,0.0,1.0
2023-12-22,3.22,3.27,3.2,3.26,12110639,3.22,3.27,3.2,3.26,12110639,0.0,1.0
2023-12-26,3.26,3.26,3.19,3.22,7895306,3.26,3.26,3.19,3.22,7895306,0.0,1.0
2023-12-27,3.27,3.33,3.25,3.3,7628100,3.27,3.33,3.25,3.3,7628100,0.0,1.0
2023-12-28,3.25,3.34,3.23,3.3,16691295,3.25,3.34,3.23,3.3,16691295,0.0,1.0
2023-12-29,3.37,3.4,3.27,3.29,17695060,3.37,3.4,3.27,3.29,17695060,0.0,1.0
2024-01-02,3.3,3.37,3.26,3.37,18982944,3.3,3.37,3.26,3.37,18982944,0.0,1.0
2024-01-03,3.285,3.3,3.19,3.23,26467543,3.285,3.3,3.19,3.23,26467543,0.0,1.0
2024-01-04,3.25,3.29,3.24,3.24,14177788,3.25,3.29,3.24,3.24,14177788,0.0,1.0
2024-01-05,3.27,3.32,3.17,3.22,13291779,3.27,3.32,3.17,3.22,13291779,0.0,1.0
2024-01-08,3.36,3.37,3.2,3.23,18017678,3.36,3.37,3.2,3.23,18017678,0.0,1.0
2024-01-09,3.33,3.38,3.32,3.32,17677527,3.33,3.38,3.32,3.32,17677527,0.0,1.0
2024-01-10,3.32,3.33,3.27,3.29,9743283,3.32,3.33,3.27,3.29,9743283,0.0,1.0
2024-01-11,3.25,3.33,3.22,3.28,12935600,3.25,3.33,3.22,3.28,12935600,0.0,1.0
2024-01-12,3.21,3.2801,3.2,3.22,14188843,3.21,3.2801,3.2,3.22,14188843,0.0,1.0
2024-01-16,3.09,3.2,3.07,3.2,20158442,3.09,3.2,3.07,3.2,20158442,0.0,1.0
2024-01-17,2.92,3.03,2.9,3.02,46965312,2.92,3.03,2.9,3.02,46965312,0.0,1.0
2024-01-18,3.0,3.09,2.98,3.01,27393926,3.0,3.09,2.98,3.01,27393926,0.0,1.0
2024-01-19,3.0,3.04,2.94,3.04,11660003,3.0,3.04,2.94,3.04,11660003,0.0,1.0
2024-01-22,3.03,3.09,3.0,3.01,11842668,3.03,3.09,3.0,3.01,11842668,0.0,1.0
2024-01-23,3.13,3.15,3.07,3.07,12467635,3.13,3.15,3.07,3.07,12467635,0.0,1.0
2024-01-24,3.17,3.22,3.15,3.19,9624789,3.17,3.22,3.15,3.19,9624789,0.0,1.0
2024-01-25,3.16,3.22,3.15,3.22,9308394,3.16,3.22,3.15,3.22,9308394,0.0,1.0
2024-01-26,3.17,3.2,3.16,3.16,7505489,3.17,3.2,3.16,3.16,7505489,0.0,1.0
2024-01-29,3.24,3.24,3.16,3.2,9585505,3.24,3.24,3.16,3.2,9585505,0.0,1.0
2024-01-30,3.08,3.23,3.06,3.23,18332369,3.08,3.23,3.06,3.23,18332369,0.0,1.0
2024-01-31,3.07,3.15,3.06,3.06,13411141,3.07,3.15,3.06,3.06,13411141,0.0,1.0
2024-02-01,3.13,3.15,3.07,3.1,9159658,3.13,3.15,3.07,3.1,9159658,0.0,1.0
2024-02-02,3.22,3.22,3.1,3.13,16327313,3.22,3.22,3.1,3.13,16327313,0.0,1.0
2024-02-05,3.21,3.225,3.13,3.16,22493491,3.21,3.225,3.13,3.16,22493491,0.0,1.0
2024-02-06,3.25,3.29,3.19,3.19,17580986,3.25,3.29,3.19,3.19,17580986,0.0,1.0
2024-02-07,3.3,3.32,3.23,3.25,15848999,3.3,3.32,3.23,3.25,15848999,0.0,1.0
2024-02-08,3.32,3.3475,3.26,3.3,18725998,3.32,3.3475,3.26,3.3,18725998,0.0,1.0
2024-02-09,3.43,3.45,3.32,3.41,21549499,3.43,3.45,3.32,3.41,21549499,0.0,1.0
2024-02-12,3.34,3.43,3.3,3.43,53971486,3.34,3.43,3.3,3.43,53971486,0.0,1.0
2024-02-13,3.3,3.32,3.25,3.31,11337809,3.3,3.32,3.25,3.31,11337809,0.0,1.0
2024-02-14,3.41,3.43,3.31,3.32,33123089,3.41,3.43,3.31,3.32,33123089,0.0,1.0
2024-02-15,3.52,3.58,3.46,3.46,39258476,3.52,3.58,3.46,3.46,39258476,0.0,1.0
2024-02-16,3.53,3.6,3.51,3.6,30145703,3.53,3.6,3.51,3.6,30145703,0.0,1.0
2024-02-20,3.49,3.57,3.44,3.56,29517364,3.49,3.57,3.44,3.56,29517364,0.0,1.0
2024-02-21,3.45,3.57,3.44,3.5,34178432,3.45,3.57,3.44,3.5,34178432,0.0,1.0
2024-02-22,3.16,3.39,3.12,3.3,73363094,3.16,3.39,3.12,3.3,73363094,0.0,1.0
2024-02-23,3.16,3.235,3.08,3.2,28013076,3.16,3.235,3.08,3.2,28013076,0.0,1.0
2024-02-26,3.19,3.19,3.12,3.19,14166788,3.19,3.19,3.12,3.19,14166788,0.0,1.0
2024-02-27,3.145,3.24,3.13,3.24,14993759,3.145,3.24,3.13,3.24,14993759,0.0,1.0
2024-02-28,3.08,3.155,3.08,3.15,14180516,3.08,3.155,3.08,3.15,14180516,0.0,1.0
2024-02-29,3.07,3.13,3.04,3.12,30436797,3.07,3.13,3.04,3.12,30436797,0.0,1.0
2024-03-01,3.1,3.13,3.07,3.07,15188374,3.1,3.13,3.07,3.07,15188374,0.0,1.0
2024-03-04,3.07,3.11,3.02,3.11,23564428,3.07,3.11,3.02,3.11,23564428,0.0,1.0
2024-03-05,3.09,3.14,3.06,3.08,31027703,3.09,3.14,3.06,3.08,31027703,0.0,1.0
2024-03-06,3.1,3.17,3.09,3.15,33835656,3.1,3.17,3.09,3.15,33835656,0.0,1.0
2024-03-07,3.2,3.2,3.115,3.13,44075215,3.2,3.2,3.115,3.13,44075215,0.0,1.0
2024-03-08,3.08,3.22,3.06,3.215,27528352,3.08,3.22,3.06,3.215,27528352,0.0,1.0
2024-03-11,3.17,3.17,3.09,3.1,32010987,3.17,3.17,3.09,3.1,32010987,0.0,1.0
2024-03-12,3.22,3.26,3.16,3.19,21200732,3.22,3.26,3.16,3.19,21200732,0.0,1.0
2024-03-13,3.23,3.31,3.165,3.22,16924568,3.23,3.31,3.165,3.22,16924568,0.0,1.0
2024-03-14,3.24,3.29,3.2,3.26,13581700,3.24,3.29,3.2,3.26,13581700,0.0,1.0
2024-03-15,3.17,3.26,3.17,3.21,126291348,3.17,3.26,3.17,3.21,126291348,0.0,1.0
2024-03-18,3.17,3.22,3.15,3.21,16098979,3.17,3.22,3.15,3.21,16098979,0.0,1.0
2024-03-19,3.18,3.21,3.1301,3.18,19614017,3.18,3.21,3.1301,3.18,19614017,0.0,1.0
2024-03-20,3.2,3.21,3.15,3.18,27859728,3.2,3.21,3.15,3.18,27859728,0.0,1.0
2024-03-21,3.25,3.27,3.21,3.22,21843874,3.25,3.27,3.21,3.22,21843874,0.0,1.0
2024-03-22,3.15,3.22,3.13,3.2,21443751,3.15,3.22,3.13,3.2,21443751,0.0,1.0
2024-03-25,3.14,3.185,3.12,3.185,10204481,3.14,3.185,3.12,3.185,10204481,0.0,1.0
2024-03-26,3.16,3.2,3.15,3.19,13627064,3.16,3.2,3.15,3.19,13627064,0.0,1.0
2024-03-27,3.2,3.2,3.13,3.15,20693248,3.2,3.2,3.13,3.15,20693248,0.0,1.0
2024-03-28,3.14,3.205,3.12,3.19,24603323,3.14,3.205,3.12,3.19,24603323,0.0,1.0
2024-04-01,3.19,3.2,3.12,3.13,21026742,3.19,3.2,3.12,3.13,21026742,0.0,1.0
2024-04-02,3.21,3.24,3.18,3.21,28559827,3.21,3.24,3.18,3.21,28559827,0.0,1.0
2024-04-03,3.23,3.25,3.2,3.2,16405591,3.23,3.25,3.2,3.2,16405591,0.0,1.0
2024-04-04,3.16,3.28,3.15,3.25,19456947,3.16,3.28,3.15,3.25,19456947,0.0,1.0
2024-04-05,3.24,3.25,3.11,3.13,29856423,3.24,3.25,3.11,3.13,29856423,0.0,1.0
2024-04-08,3.3,3.31,3.22,3.23,28234368,3.3,3.31,3.22,3.23,28234368,0.0,1.0
2024-04-09,3.29,3.35,3.27,3.33,14557978,3.29,3.35,3.27,3.33,14557978,0.0,1.0
2024-04-10,3.33,3.33,3.26,3.28,19762532,3.33,3.33,3.26,3.28,19762532,0.0,1.0
2024-04-11,3.39,3.405,3.29,3.3,42476581,3.39,3.405,3.29,3.3,42476581,0.0,1.0
2024-04-12,3.33,3.4,3.3,3.35,22260084,3.33,3.4,3.3,3.35,22260084,0.0,1.0
2024-04-15,3.31,3.35,3.29,3.32,26269538,3.31,3.35,3.29,3.32,26269538,0.0,1.0
2024-04-16,3.27,3.3,3.23,3.25,14432198,3.27,3.3,3.23,3.25,14432198,0.0,1.0
2024-04-17,3.21,3.33,3.2,3.26,20708738,3.21,3.33,3.2,3.26,20708738,0.0,1.0
2024-04-18,3.39,3.42,3.23,3.26,50839413,3.39,3.42,3.23,3.26,50839413,0.0,1.0
2024-04-19,3.37,3.425,3.35,3.42,17880796,3.37,3.425,3.35,3.42,17880796,0.0,1.0
2024-04-22,3.35,3.42,3.31,3.41,28423001,3.35,3.42,3.31,3.41,28423001,0.0,1.0
2024-04-23,3.51,3.55,3.36,3.41,70717226,3.51,3.55,3.36,3.41,70717226,0.0,1.0
2024-04-24,3.48,3.57,3.41,3.57,22175389,3.48,3.57,3.41,3.57,22175389,0.0,1.0
2024-04-25,3.5,3.53,3.47,3.49,16958591,3.5,3.53,3.47,3.49,16958591,0.0,1.0
2024-04-26,3.5,3.56,3.49,3.54,26856213,3.5,3.56,3.49,3.54,26856213,0.0,1.0
2024-04-29,3.5,3.54,3.47,3.53,16277501,3.5,3.54,3.47,3.53,16277501,0.0,1.0
2024-04-30,3.5,3.51,3.47,3.49,20548580,3.5,3.51,3.47,3.49,20548580,0.0,1.0
2024-05-01,3.49,3.53,3.47,3.48,13525101,3.49,3.53,3.47,3.48,13525101,0.0,1.0
2024-05-02,3.5,3.5,3.43,3.49,24452019,3.5,3.5,3.43,3.49,24452019,0.0,1.0
2024-05-03,3.53,3.55,3.49,3.54,14366041,3.53,3.55,3.49,3.54,14366041,0.0,1.0
2024-05-06,3.53,3.55,3.5,3.54,12528819,3.53,3.55,3.5,3.54,12528819,0.0,1.0
2024-05-07,3.5,3.51,3.47,3.5,14917420,3.5,3.51,3.47,3.5,14917420,0.0,1.0
2024-05-08,3.5,3.51,3.45,3.45,16323457,3.5,3.51,3.45,3.45,16323457,0.0,1.0
2024-05-09,3.55,3.565,3.48,3.48,21456844,3.55,3.565,3.48,3.48,21456844,0.0,1.0
2024-05-10,3.5,3.59,3.5,3.59,20061119,3.5,3.59,3.5,3.59,20061119,0.0,1.0
2024-05-13,3.54,3.56,3.5,3.51,21848945,3.54,3.56,3.5,3.51,21848945,0.0,1.0
2024-05-14,3.56,3.6,3.53,3.56,21714800,3.56,3.6,3.53,3.56,21714800,0.0,1.0
2024-05-15,3.6,3.63,3.55,3.63,23980584,3.6,3.63,3.55,3.63,23980584,0.0,1.0
2024-05-16,3.65,3.77,3.64,3.76,61958530,3.65,3.77,3.64,3.76,61958530,0.0,1.0
2024-05-17,3.72,3.74,3.66,3.69,27337402,3.72,3.74,3.66,3.69,27337402,0.0,1.0
2024-05-20,3.74,3.75,3.68,3.7,37364654,3.74,3.75,3.68,3.7,37364654,0.0,1.0
2024-05-21,3.72,3.74,3.66,3.72,19345751,3.72,3.74,3.66,3.72,19345751,0.0,1.0
2024-05-22,3.7,3.77,3.69,3.74,32071950,3.7,3.77,3.69,3.74,32071950,0.0,1.0
2024-05-23,3.67,3.7,3.61,3.7,24310171,3.67,3.7,3.61,3.7,24310171,0.0,1.0
2024-05-24,3.66,3.71,3.64,3.65,21928137,3.66,3.71,3.64,3.65,21928137,0.0,1.0
2024-05-28,3.65,3.7,3.64,3.7,9576889,3.65,3.7,3.64,3.7,9576889,0.0,1.0
2024-05-29,3.64,3.66,3.59,3.6,11760430,3.64,3.66,3.59,3.6,11760430,0.0,1.0
2024-05-30,3.65,3.69,3.6,3.61,24278546,3.65,3.69,3.6,3.61,24278546,0.0,1.0
2024-05-31,3.67,3.685,3.63,3.66,64820016,3.67,3.685,3.63,3.66,64820016,0.0,1.0
2024-06-03,3.67,3.7,3.64,3.68,18476922,3.67,3.7,3.64,3.68,18476922,0.0,1.0
2024-06-04,3.66,3.67,3.62,3.62,13260085,3.66,3.67,3.62,3.62,13260085,0.0,1.0
2024-06-05,3.68,3.7,3.635,3.64,16003206,3.68,3.7,3.635,3.64,16003206,0.0,1.0
2024-06-06,3.68,3.72,3.65,3.685,26419237,3.68,3.72,3.65,3.685,26419237,0.0,1.0
2024-06-07,3.67,3.7,3.655,3.66,14189396,3.67,3.7,3.655,3.66,14189396,0.0,1.0
2024-06-10,3.64,3.7,3.6,3.66,20644152,3.64,3.7,3.6,3.66,20644152,0.0,1.0
2024-06-11,3.62,3.65,3.6,3.6,12575028,3.62,3.65,3.6,3.6,12575028,0.0,1.0
2024-06-12,3.65,3.68,3.6116,3.62,14262633,3.65,3.68,3.6116,3.62,14262633,0.0,1.0
2024-06-13,3.64,3.68,3.64,3.64,11406963,3.64,3.68,3.64,3.64,11406963,0.0,1.0
2024-06-14,3.6,3.64,3.57,3.61,32081554,3.6,3.64,3.57,3.61,32081554,0.0,1.0
2024-06-17,3.59,3.61,3.55,3.59,13355018,3.59,3.61,3.55,3.59,13355018,0.0,1.0
2024-06-18,3.53,3.62,3.51,3.585,29781149,3.53,3.62,3.51,3.585,29781149,0.0,1.0
2024-06-20,3.52,3.54,3.47,3.51,18444214,3.52,3.54,3.47,3.51,18444214,0.0,1.0
2024-06-21,3.54,3.55,3.48,3.51,18918140,3.54,3.55,3.48,3.51,18918140,0.0,1.0
2024-06-24,3.53,3.605,3.53,3.57,9688086,3.53,3.605,3.53,3.57,9688086,0.0,1.0
2024-06-25,3.52,3.57,3.49,3.57,11316082,3.52,3.57,3.49,3.57,11316082,0.0,1.0
2024-06-26,3.51,3.56,3.5,3.52,9777951,3.51,3.56,3.5,3.52,9777951,0.0,1.0
2024-06-27,3.54,3.55,3.5,3.51,11254049,3.54,3.55,3.5,3.51,11254049,0.0,1.0
2024-06-28,3.55,3.58,3.51,3.57,14058742,3.55,3.58,3.51,3.57,14058742,0.0,1.0
2024-07-01,3.53,3.59,3.5,3.545,19330952,3.53,3.59,3.5,3.545,19330952,0.0,1.0
2024-07-02,3.5,3.52,3.46,3.52,17219445,3.5,3.52,3.46,3.52,17219445,0.0,1.0
2024-07-03,3.54,3.57,3.515,3.53,9413561,3.54,3.57,3.515,3.53,9413561,0.0,1.0
2024-07-05,3.55,3.57,3.52,3.56,10659989,3.55,3.57,3.52,3.56,10659989,0.0,1.0
2024-07-08,3.55,3.56,3.53,3.54,10720815,3.55,3.56,3.53,3.54,10720815,0.0,1.0
2024-07-09,3.58,3.58,3.52,3.55,12367491,3.58,3.58,3.52,3.55,12367491,0.0,1.0
2024-07-10,3.58,3.6,3.54,3.6,10848266,3.58,3.6,3.54,3.6,10848266,0.0,1.0
2024-07-11,3.59,3.62,3.56,3.58,13492307,3.59,3.62,3.56,3.58,13492307,0.0,1.0
2024-07-12,3.61,3.67,3.59,3.645,12046582,3.61,3.67,3.59,3.645,12046582,0.0,1.0
2024-07-15,3.55,3.62,3.5,3.61,25557324,3.55,3.62,3.5,3.61,25557324,0.0,1.0
2024-07-16,3.55,3.58,3.51,3.55,14097977,3.55,3.58,3.51,3.55,14097977,0.0,1.0
2024-07-17,3.49,3.55,3.465,3.55,23791221,3.49,3.55,3.465,3.55,23791221,0.0,1.0
2024-07-18,3.41,3.49,3.37,3.485,35259886,3.41,3.49,3.37,3.485,35259886,0.0,1.0
2024-07-19,3.38,3.44,3.37,3.375,17210239,3.38,3.44,3.37,3.375,17210239,0.0,1.0
2024-07-22,3.38,3.41,3.36,3.4,12564233,3.38,3.41,3.36,3.4,12564233,0.0,1.0
2024-07-23,3.38,3.39,3.35,3.35,6393399,3.38,3.39,3.35,3.35,6393399,0.0,1.0
2024-07-24,3.36,3.39,3.33,3.36,21329438,3.36,3.39,3.33,3.36,21329438,0.0,1.0
2024-07-25,3.32,3.35,3.28,3.31,17734558,3.32,3.35,3.28,3.31,17734558,0.0,1.0
2024-07-26,3.33,3.35,3.3,3.32,13945071,3.33,3.35,3.3,3.32,13945071,0.0,1.0
2024-07-29,3.31,3.325,3.29,3.32,11948432,3.31,3.325,3.29,3.32,11948432,0.0,1.0
2024-07-30,3.3,3.31,3.25,3.28,15746176,3.3,3.31,3.25,3.28,15746176,0.0,1.0
2024-07-31,3.3,3.3483,3.29,3.34,13324609,3.3,3.3483,3.29,3.34,13324609,0.0,1.0
2024-08-01,3.24,3.31,3.21,3.29,13797026,3.24,3.31,3.21,3.29,13797026,0.0,1.0
2024-08-02,3.24,3.28,3.12,3.15,21013889,3.24,3.28,3.12,3.15,21013889,0.0,1.0
2024-08-05,3.22,3.27,2.98,3.0,27748640,3.22,3.27,2.98,3.0,27748640,0.0,1.0
2024-08-06,3.17,3.22,3.15,3.19,25243915,3.17,3.22,3.15,3.19,25243915,0.0,1.0
2024-08-07,3.17,3.22,3.16,3.16,17816806,3.17,3.22,3.16,3.16,17816806,0.0,1.0
2024-08-08,3.23,3.23,3.14,3.17,24384841,3.23,3.23,3.14,3.17,24384841,0.0,1.0
2024-08-09,3.24,3.29,3.23,3.24,13196901,3.24,3.29,3.23,3.24,13196901,0.0,1.0
2024-08-12,3.26,3.29,3.21,3.23,26403441,3.26,3.29,3.21,3.23,26403441,0.0,1.0
2024-08-13,3.37,3.38,3.28,3.28,16123755,3.37,3.38,3.28,3.28,16123755,0.0,1.0
2024-08-14,3.37,3.44,3.33,3.39,36780919,3.37,3.44,3.33,3.39,36780919,0.0,1.0
2024-08-15,3.12,3.33,3.08,3.19,85633240,3.12,3.33,3.08,3.19,85633240,0.0,1.0
2024-08-16,3.17,3.2,3.12,3.16,35776695,3.17,3.2,3.12,3.16,35776695,0.0,1.0
2024-08-19,3.33,3.36,3.18,3.19,41651623,3.33,3.36,3.18,3.19,41651623,0.0,1.0
2024-08-20,3.23,3.37,3.22,3.37,19271988,3.23,3.37,3.22,3.37,19271988,0.0,1.0
2024-08-21,3.21,3.245,3.19,3.23,24154637,3.21,3.245,3.19,3.23,24154637,0.0,1.0
2024-08-22,3.2,3.24,3.19,3.22,19651683,3.2,3.24,3.19,3.22,19651683,0.0,1.0
2024-08-23,3.23,3.27,3.22,3.23,19097511,3.23,3.27,3.22,3.23,19097511,0.0,1.0
2024-08-26,3.24,3.28,3.19,3.23,21296309,3.24,3.28,3.19,3.23,21296309,0.0,1.0
2024-08-27,3.24,3.27,3.22,3.24,13069233,3.24,3.27,3.22,3.24,13069233,0.0,1.0
2024-08-28,3.21,3.24,3.17,3.24,13502992,3.21,3.24,3.17,3.24,13502992,0.0,1.0
2024-08-29,3.2,3.23,3.18,3.19,17597773,3.2,3.23,3.18,3.19,17597773,0.0,1.0
2024-08-30,3.22,3.25,3.2,3.22,17869705,3.22,3.25,3.2,3.22,17869705,0.0,1.0
2024-09-03,3.32,3.36,3.19,3.225,29014336,3.32,3.36,3.19,3.225,29014336,0.0,1.0
2024-09-04,3.33,3.35,3.27,3.295,12867681,3.33,3.35,3.27,3.295,12867681,0.0,1.0
2024-09-05,3.34,3.37,3.32,3.35,12516163,3.34,3.37,3.32,3.35,12516163,0.0,1.0
2024-09-06,3.29,3.33,3.28,3.29,14629923,3.29,3.33,3.28,3.29,14629923,0.0,1.0
2024-09-09,3.35,3.35,3.3,3.32,15574018,3.35,3.35,3.3,3.32,15574018,0.0,1.0
2024-09-10,3.35,3.38,3.3049,3.32,16781106,3.35,3.38,3.3049,3.32,16781106,0.0,1.0
2024-09-11,3.45,3.47,3.33,3.34,24880666,3.45,3.47,3.33,3.34,24880666,0.0,1.0
2024-09-12,3.45,3.5,3.42,3.475,19356426,3.45,3.5,3.42,3.475,19356426,0.0,1.0
2024-09-13,3.47,3.5,3.455,3.48,11575026,3.47,3.5,3.455,3.48,11575026,0.0,1.0
2024-09-16,3.5,3.5,3.46,3.49,11956633,3.5,3.5,3.46,3.49,11956633,0.0,1.0
2024-09-17,3.57,3.58,3.48,3.51,26818392,3.57,3.58,3.48,3.51,26818392,0.0,1.0
2024-09-18,3.66,3.685,3.58,3.59,92693761,3.66,3.685,3.58,3.59,92693761,0.0,1.0
2024-09-19,3.66,3.7,3.64,3.69,22317453,3.66,3.7,3.64,3.69,22317453,0.0,1.0
2024-09-20,3.64,3.66,3.56,3.64,19873643,3.64,3.66,3.56,3.64,19873643,0.0,1.0
2024-09-23,3.65,3.695,3.63,3.63,25506897,3.65,3.695,3.63,3.63,25506897,0.0,1.0
2024-09-24,3.7,3.72,3.6606,3.67,21423260,3.7,3.72,3.6606,3.67,21423260,0.0,1.0
2024-09-25,3.78,3.79,3.68,3.7,47332628,3.78,3.79,3.68,3.7,47332628,0.0,1.0
2024-09-26,3.8,3.86,3.78,3.83,29002801,3.8,3.86,3.78,3.83,29002801,0.0,1.0
2024-09-27,3.85,3.88,3.77,3.8,30715529,3.85,3.88,3.77,3.8,30715529,0.0,1.0
2024-09-30,3.8,3.88,3.7501,3.88,36780061,3.8,3.88,3.7501,3.88,36780061,0.0,1.0
2024-10-01,3.79,3.81,3.74,3.8,39070157,3.79,3.81,3.74,3.8,39070157,0.0,1.0
2024-10-02,3.77,3.8,3.67,3.8,31676349,3.77,3.8,3.67,3.8,31676349,0.0,1.0
2024-10-03,3.7,3.77,3.69,3.74,27899286,3.7,3.77,3.69,3.74,27899286,0.0,1.0
2024-10-04,3.68,3.72,3.68,3.71,22547933,3.68,3.72,3.68,3.71,22547933,0.0,1.0
2024-10-07,3.69,3.71,3.67,3.67,19294842,3.69,3.71,3.67,3.67,19294842,0.0,1.0
2024-10-08,3.7,3.7,3.63,3.67,35229467,3.7,3.7,3.63,3.67,35229467,0.0,1.0
2024-10-09,3.66,3.68,3.64,3.67,19621065,3.66,3.68,3.64,3.67,19621065,0.0,1.0
2024-10-10,3.63,3.64,3.58,3.635,22801122,3.63,3.64,3.58,3.635,22801122,0.0,1.0
2024-10-11,3.65,3.666,3.6,3.65,25083248,3.65,3.666,3.6,3.65,25083248,0.0,1.0
2024-10-14,3.63,3.68,3.62,3.67,25563746,3.63,3.68,3.62,3.67,25563746,0.0,1.0
2024-10-15,3.61,3.64,3.58,3.64,32695068,3.61,3.64,3.58,3.64,32695068,0.0,1.0
2024-10-16,3.6,3.67,3.59,3.63,17748144,3.6,3.67,3.59,3.63,17748144,0.0,1.0
2024-10-17,3.62,3.64,3.6024,3.63,14300871,3.62,3.64,3.6024,3.63,14300871,0.0,1.0
2024-10-18,3.73,3.74,3.62,3.64,34795460,3.73,3.74,3.62,3.64,34795460,0.0,1.0
2024-10-21,4.03,4.06,3.75,3.75,59158274,4.03,4.06,3.75,3.75,59158274,0.0,1.0
2024-10-22,4.16,4.22,4.11,4.15,68351700,4.16,4.22,4.11,4.15,68351700,0.0,1.0
2024-10-23,4.14,4.32,4.13,4.195,52808495,4.14,4.32,4.13,4.195,52808495,0.0,1.0
2024-10-24,4.13,4.16,4.09,4.11,42011660,4.13,4.16,4.09,4.11,42011660,0.0,1.0
2024-10-25,4.07,4.18,4.04,4.155,21567341,4.07,4.18,4.04,4.155,21567341,0.0,1.0
2024-10-28,4.17,4.2,4.11,4.12,24925067,4.17,4.2,4.11,4.12,24925067,0.0,1.0
2024-10-29,4.17,4.24,4.14,4.15,24303768,4.17,4.24,4.14,4.15,24303768,0.0,1.0
2024-10-30,4.12,4.14,4.06,4.14,15906646,4.12,4.14,4.06,4.14,15906646,0.0,1.0
2024-10-31,4.08,4.16,4.06,4.14,19758613,4.08,4.16,4.06,4.14,19758613,0.0,1.0
2024-11-01,4.07,4.09,4.02,4.05,12661550,4.07,4.09,4.02,4.05,12661550,0.0,1.0
2024-11-04,4.09,4.14,4.04,4.05,14474918,4.09,4.14,4.04,4.05,14474918,0.0,1.0
2024-11-05,4.19,4.2,4.08,4.08,19279942,4.19,4.2,4.08,4.08,19279942,0.0,1.0
2024-11-06,4.22,4.23,4.11,4.2,22590150,4.22,4.23,4.11,4.2,22590150,0.0,1.0
2024-11-07,4.27,4.44,4.26,4.32,23567240,4.27,4.44,4.26,4.32,23567240,0.0,1.0
2024-11-08,4.23,4.26,4.05,4.25,20953651,4.23,4.26,4.05,4.25,20953651,0.0,1.0
2024-11-11,4.38,4.41,4.255,4.31,68608602,4.38,4.41,4.255,4.31,68608602,0.0,1.0
2024-11-12,4.89,4.93,4.59,4.715,148639404,4.89,4.93,4.59,4.715,148639404,0.0,1.0
2024-11-13,4.89,4.9,4.54,4.84,80202765,4.89,4.9,4.54,4.84,80202765,0.0,1.0
2024-11-14,4.73,4.85,4.7,4.81,44780565,4.73,4.85,4.7,4.81,44780565,0.0,1.0
2024-11-15,4.73,4.74,4.59,4.7,54447498,4.73,4.74,4.59,4.7,54447498,0.0,1.0
2024-11-18,4.99,4.995,4.7,4.76,59147715,4.99,4.995,4.7,4.76,59147715,0.0,1.0
2024-11-19,5.46,5.54,4.94,4.96,96743665,5.46,5.54,4.94,4.96,96743665,0.0,1.0
2024-11-20,5.66,5.67,5.4,5.48,82005256,5.66,5.67,5.4,5.48,82005256,0.0,1.0
2024-11-21,5.67,5.72,5.47,5.495,52984852,5.67,5.72,5.47,5.495,52984852,0.0,1.0
2024-11-22,5.07,5.485,5.0,5.44,58748875,5.07,5.485,5.0,5.44,58748875,0.0,1.0
2024-11-25,5.14,5.21,5.02,5.21,48803041,5.14,5.21,5.02,5.21,48803041,0.0,1.0
2024-11-26,5.15,5.31,5.14,5.14,20366457,5.15,5.31,5.14,5.14,20366457,0.0,1.0
2024-11-27,5.18,5.32,5.085,5.16,36030162,5.18,5.32,5.085,5.16,36030162,0.0,1.0
2024-11-29,5.0,5.18,4.95,5.16,27784588,5.0,5.18,4.95,5.16,27784588,0.0,1.0
2024-12-02,5.18,5.19,4.995,5.055,26513174,5.18,5.19,4.995,5.055,26513174,0.0,1.0
2024-12-03,5.29,5.33,5.15,5.18,39148529,5.29,5.33,5.15,5.18,39148529,0.0,1.0
2024-12-04,5.31,5.39,5.21,5.28,44466397,5.31,5.39,5.21,5.28,44466397,0.0,1.0
2024-12-05,5.24,5.27,5.12,5.225,26155094,5.24,5.27,5.12,5.225,26155094,0.0,1.0
2024-12-06,5.14,5.3,5.07,5.28,26485302,5.14,5.3,5.07,5.28,26485302,0.0,1.0
2024-12-09,5.33,5.395,5.16,5.21,36944266,5.33,5.395,5.16,5.21,36944266,0.0,1.0
2024-12-10,5.43,5.48,5.2,5.27,65821750,5.43,5.48,5.2,5.27,65821750,0.0,1.0
2024-12-11,5.4,5.52,5.37,5.51,30745481,5.4,5.52,5.37,5.51,30745481,0.0,1.0
2024-12-12,5.18,5.41,5.17,5.395,34765709,5.18,5.41,5.17,5.395,34765709,0.0,1.0
2024-12-13,5.13,5.24,5.08,5.2,28729105,5.13,5.24,5.08,5.2,28729105,0.0,1.0
2024-12-16,5.13,5.19,5.032,5.15,34454622,5.13,5.19,5.032,5.15,34454622,0.0,1.0
2024-12-17,5.14,5.15,4.96,5.07,31425503,5.14,5.15,4.96,5.07,31425503,0.0,1.0
2024-12-18,4.91,5.185,4.87,5.18,25915091,4.91,5.185,4.87,5.18,25915091,0.0,1.0
2024-12-19,4.92,4.9799,4.81,4.92,22249654,4.92,4.9799,4.81,4.92,22249654,0.0,1.0
2024-12-20,4.9,4.98,4.8,4.81,28387260,4.9,4.98,4.8,4.81,28387260,0.0,1.0
2024-12-23,4.88,4.92,4.84,4.895,17509536,4.88,4.92,4.84,4.895,17509536,0.0,1.0
2024-12-24,4.94,4.985,4.83,4.88,8028902,4.94,4.985,4.83,4.88,8028902,0.0,1.0
2024-12-26,4.96,5.03,4.89,4.91,11563894,4.96,5.03,4.89,4.91,11563894,0.0,1.0
2024-12-27,4.81,4.955,4.75,4.955,22492678,4.81,4.955,4.75,4.955,22492678,0.0,1.0
2024-12-30,4.76,4.78,4.72,4.77,17883393,4.76,4.78,4.72,4.77,17883393,0.0,1.0
2024-12-31,4.72,4.77,4.65,4.72,15072367,4.72,4.77,4.65,4.72,15072367,0.0,1.0
2025-01-02,4.74,4.845,4.7,4.73,15505193,4.74,4.845,4.7,4.73,15505193,0.0,1.0
2025-01-03,4.81,4.81,4.64,4.71,16953833,4.81,4.81,4.64,4.71,16953833,0.0,1.0
2025-01-06,4.87,5.0,4.8308,4.99,22329449,4.87,5.0,4.8308,4.99,22329449,0.0,1.0
2025-01-07,4.74,4.905,4.71,4.905,23034632,4.74,4.905,4.71,4.905,23034632,0.0,1.0
2025-01-08,4.63,4.76,4.51,4.755,23947628,4.63,4.76,4.51,4.755,23947628,0.0,1.0
2025-01-10,4.49,4.53,4.37,4.51,30128915,4.49,4.53,4.37,4.51,30128915,0.0,1.0
2025-01-13,4.5,4.51,4.365,4.38,21088192,4.5,4.51,4.365,4.38,21088192,0.0,1.0
2025-01-14,4.36,4.56,4.34,4.51,31140361,4.36,4.56,4.34,4.51,31140361,0.0,1.0
2025-01-15,4.46,4.6,4.42,4.43,25732155,4.46,4.6,4.42,4.43,25732155,0.0,1.0
2025-01-16,4.45,4.57,4.44,4.54,23767375,4.45,4.57,4.44,4.54,23767375,0.0,1.0
2025-01-17,4.5,4.63,4.4708,4.5,30389021,4.5,4.63,4.4708,4.5,30389021,0.0,1.0
2025-01-21,4.61,4.678,4.54,4.678,34041096,4.61,4.678,4.54,4.678,34041096,0.0,1.0
2025-01-22,4.66,4.68,4.57,4.655,27799442,4.66,4.68,4.57,4.655,27799442,0.0,1.0
2025-01-23,4.64,4.7,4.55,4.68,17487730,4.64,4.7,4.55,4.68,17487730,0.0,1.0
2025-01-24,4.57,4.67,4.5,4.67,20958332,4.57,4.67,4.5,4.67,20958332,0.0,1.0
2025-01-27,4.44,4.51,4.41,4.48,18440338,4.44,4.51,4.41,4.48,18440338,0.0,1.0
2025-01-28,4.56,4.58,4.4,4.49,15967160,4.56,4.58,4.4,4.49,15967160,0.0,1.0
2025-01-29,4.78,4.79,4.54,4.55,34365257,4.78,4.79,4.54,4.55,34365257,0.0,1.0
2025-01-30,4.64,4.83,4.62,4.81,28454717,4.64,4.83,4.62,4.81,28454717,0.0,1.0
2025-01-31,4.58,4.71,4.55,4.69,26008992,4.58,4.71,4.55,4.69,26008992,0.0,1.0
2025-02-03,4.54,4.6099,4.435,4.49,20591243,4.54,4.6099,4.435,4.49,20591243,0.0,1.0
2025-02-04,5.11,5.19,4.93,4.98,77206798,5.11,5.19,4.93,4.98,77206798,0.0,1.0
2025-02-05,4.56,4.92,4.53,4.8,63630517,4.56,4.92,4.53,4.8,63630517,0.0,1.0
2025-02-06,4.67,4.715,4.59,4.68,29748258,4.67,4.715,4.59,4.68,29748258,0.0,1.0
2025-02-07,4.79,4.83,4.7,4.71,32404771,4.79,4.83,4.7,4.71,32404771,0.0,1.0
2025-02-10,4.78,4.835,4.7,4.79,22116109,4.78,4.835,4.7,4.79,22116109,0.0,1.0
2025-02-11,4.78,4.845,4.725,4.79,26931770,4.78,4.845,4.725,4.79,26931770,0.0,1.0
2025-02-12,5.0,5.08,4.745,4.75,57675355,5.0,5.08,4.745,4.75,57675355,0.0,1.0
2025-02-13,4.96,5.07,4.74,5.07,48340513,4.96,5.07,4.74,5.07,48340513,0.0,1.0
2025-02-14,4.9,5.04,4.86,4.98,31294789,4.9,5.04,4.86,4.98,31294789,0.0,1.0
2025-02-18,5.3,5.53,5.1,5.295,111637010,5.3,5.53,5.1,5.295,111637010,0.0,1.0
2025-02-19,5.34,5.37,5.1,5.36,86958551,5.34,5.37,5.1,5.36,86958551,0.0,1.0
2025-02-20,4.785,5.15,4.71,5.08,82287570,4.785,5.15,4.71,5.08,82287570,0.0,1.0
2025-02-21,4.9,5.29,4.8,5.01,56504894,4.9,5.29,4.8,5.01,56504894,0.0,1.0
2025-02-24,4.82,4.95,4.67,4.9,38764636,4.82,4.95,4.67,4.9,38764636,0.0,1.0
2025-02-25,4.56,4.77,4.55,4.755,38662430,4.56,4.77,4.55,4.755,38662430,0.0,1.0
2025-02-26,4.87,4.89,4.63,4.7,35264281,4.87,4.89,4.63,4.7,35264281,0.0,1.0
2025-02-27,4.83,5.005,4.8,4.85,36875045,4.83,5.005,4.8,4.85,36875045,0.0,1.0
2025-02-28,4.85,4.88,4.72,4.78,55502539,4.85,4.88,4.72,4.78,55502539,0.0,1.0
2025-03-03,4.73,5.0,4.71,4.88,45847432,4.73,5.0,4.71,4.88,45847432,0.0,1.0
2025-03-04,4.69,4.74,4.4846,4.6,33122741,4.69,4.74,4.4846,4.6,33122741,0.0,1.0
2025-03-05,4.83,4.83,4.69,4.695,25232320,4.83,4.83,4.69,4.695,25232320,0.0,1.0
2025-03-06,4.6,4.77,4.54,4.75,27764607,4.6,4.77,4.54,4.75,27764607,0.0,1.0
2025-03-07,4.59,4.61,4.43,4.6,39222872,4.59,4.61,4.43,4.6,39222872,0.0,1.0
2025-03-10,4.12,4.45,4.0,4.445,79154208,4.12,4.45,4.0,4.445,79154208,0.0,1.0
2025-03-11,4.31,4.53,4.2,4.255,50990243,4.31,4.53,4.2,4.255,50990243,0.0,1.0
2025-03-12,4.22,4.5,4.18,4.46,31681391,4.22,4.5,4.18,4.46,31681391,0.0,1.0
2025-03-13,4.26,4.31,4.2,4.21,30576847,4.26,4.31,4.2,4.21,30576847,0.0,1.0
2025-03-14,4.4,4.42,4.32,4.34,17810709,4.4,4.42,4.32,4.34,17810709,0.0,1.0
2025-03-17,4.45,4.51,4.4,4.49,21533916,4.45,4.51,4.4,4.49,21533916,0.0,1.0
2025-03-18,4.6,4.68,4.5,4.635,36003569,4.6,4.68,4.5,4.635,36003569,0.0,1.0
2025-03-19,4.71,4.79,4.5744,4.61,38837194,4.71,4.79,4.5744,4.61,38837194,0.0,1.0
2025-03-20,4.58,4.72,4.525,4.72,17092533,4.58,4.72,4.525,4.72,17092533,0.0,1.0
2025-03-21,4.64,4.65,4.44,4.51,23250332,4.64,4.65,4.44,4.51,23250332,0.0,1.0
2025-03-24,4.62,4.68,4.6,4.64,34925896,4.62,4.68,4.6,4.64,34925896,0.0,1.0
2025-03-25,4.54,4.69,4.53,4.64,18424413,4.54,4.69,4.53,4.64,18424413,0.0,1.0
2025-03-26,4.78,4.79,4.565,4.62,34315971,4.78,4.79,4.565,4.62,34315971,0.0,1.0
2025-03-27,4.8,4.85,4.69,4.78,27429886,4.8,4.85,4.69,4.78,27429886,0.0,1.0
2025-03-28,4.57,4.79,4.54,4.79,25068624,4.57,4.79,4.54,4.79,25068624,0.0,1.0
2025-03-31,4.53,4.56,4.29,4.38,30698400,4.53,4.56,4.29,4.38,30698400,0.0,1.0
2025-04-01,4.55,4.56,4.43,4.45,15596883,4.55,4.56,4.43,4.45,15596883,0.0,1.0
2025-04-02,4.61,4.61,4.44,4.44,30017982,4.61,4.61,4.44,4.44,30017982,0.0,1.0
2025-04-03,4.26,4.3989,4.2,4.37,29250486,4.26,4.3989,4.2,4.37,29250486,0.0,1.0
2025-04-04,3.73,4.1,3.66,4.09,87102410,3.73,4.1,3.66,4.09,87102410,0.0,1.0
2025-04-07,3.48,3.76,3.36,3.6,95733938,3.48,3.76,3.36,3.6,95733938,0.0,1.0
2025-04-08,3.73,3.95,3.63,3.79,84309480,3.73,3.95,3.63,3.79,84309480,0.0,1.0
2025-04-09,4.26,4.32,3.7,3.85,62957819,4.26,4.32,3.7,3.85,62957819,0.0,1.0
2025-04-10,3.97,4.1158,3.85,4.11,52700963,3.97,4.1158,3.85,4.11,52700963,0.0,1.0
2025-04-11,4.05,4.07,3.93,4.03,47057787,4.05,4.07,3.93,4.03,47057787,0.0,1.0
2025-04-14,3.98,4.16,3.96,4.105,32449658,3.98,4.16,3.96,4.105,32449658,0.0,1.0
2025-04-15,4.06,4.09,3.985,4.01,17983512,4.06,4.09,3.985,4.01,17983512,0.0,1.0
2025-04-16,4.04,4.12,3.93,3.95,32231718,4.04,4.12,3.93,3.95,32231718,0.0,1.0
2025-04-17,4.11,4.17,4.06,4.08,17716723,4.11,4.17,4.06,4.08,17716723,0.0,1.0
2025-04-21,4.07,4.2,3.995,4.1,14223716,4.07,4.2,3.995,4.1,14223716,0.0,1.0
2025-04-22,4.24,4.33,4.13,4.13,19817556,4.24,4.33,4.13,4.13,19817556,0.0,1.0
2025-04-23,4.38,4.6,4.32,4.49,42330825,4.38,4.6,4.32,4.49,42330825,0.0,1.0
2025-04-24,4.68,4.7,4.375,4.38,30544093,4.68,4.7,4.375,4.38,30544093,0.0,1.0
2025-04-25,4.78,4.79,4.56,4.65,37684641,4.78,4.79,4.56,4.65,37684641,0.0,1.0
2025-04-28,4.76,4.895,4.66,4.79,44312413,4.76,4.895,4.66,4.79,44312413,0.0,1.0
2025-04-29,4.79,4.85,4.71,4.8,33239742,4.79,4.85,4.71,4.8,33239742,0.0,1.0
2025-04-30,4.88,4.93,4.65,4.69,41720443,4.88,4.93,4.65,4.69,41720443,0.0,1.0
2025-05-01,4.77,4.94,4.75,4.93,26912076,4.77,4.94,4.75,4.93,26912076,0.0,1.0
2025-05-02,4.89,4.98,4.82,4.85,32785465,4.89,4.98,4.82,4.85,32785465,0.0,1.0
2025-05-05,4.86,5.0,4.7949,4.835,25044092,4.86,5.0,4.7949,4.835,25044092,0.0,1.0
2025-05-06,4.84,4.88,4.74,4.79,24915798,4.84,4.88,4.74,4.79,24915798,0.0,1.0
2025-05-07,4.84,4.98,4.785,4.97,44377821,4.84,4.98,4.785,4.97,44377821,0.0,1.0
2025-05-08,4.93,4.97,4.83,4.85,20799119,4.93,4.97,4.83,4.85,20799119,0.0,1.0
2025-05-09,4.9,5.02,4.86,4.965,22257704,4.9,5.02,4.86,4.965,22257704,0.0,1.0
2025-05-12,4.99,5.035,4.9546,5.035,20835424,4.99,5.035,4.9546,5.035,20835424,0.0,1.0
2025-05-13,5.03,5.06,4.97,4.995,41385220,5.03,5.06,4.97,4.995,41385220,0.0,1.0
2025-05-14,5.25,5.25,5.005,5.03,52036232,5.25,5.25,5.005,5.03,52036232,0.0,1.0
2025-05-15,5.06,5.22,4.98,5.15,36267463,5.06,5.22,4.98,5.15,36267463,0.0,1.0
2025-05-16,5.09,5.2,5.05,5.1,24671121,5.09,5.2,5.05,5.1,24671121,0.0,1.0
2025-05-19,5.08,5.13,4.99,5.01,23549347,5.08,5.13,4.99,5.01,23549347,0.0,1.0
2025-05-20,4.94,5.07,4.89,5.07,32516748,4.94,5.07,4.89,5.07,32516748,0.0,1.0
2025-05-21,4.81,4.93,4.77,4.93,28478415,4.81,4.93,4.77,4.93,28478415,0.0,1.0
2025-05-22,4.96,5.06,4.795,4.815,36674696,4.96,5.06,4.795,4.815,36674696,0.0,1.0
2025-05-23,4.95,4.99,4.86,4.87,12721836,4.95,4.99,4.86,4.87,12721836,0.0,1.0
2025-05-27,4.97,5.03,4.94,4.99,25510391,4.97,5.03,4.94,4.99,25510391,0.0,1.0
2025-05-28,4.97,5.02,4.95,4.96,18857849,4.97,5.02,4.95,4.96,18857849,0.0,1.0
2025-05-29,4.89,5.04,4.85,5.03,19415984,4.89,5.04,4.85,5.03,19415984,0.0,1.0
2025-05-30,4.87,4.9,4.81,4.89,34303011,4.87,4.9,4.81,4.89,34303011,0.0,1.0
2025-06-02,4.85,4.91,4.71,4.9,27515831,4.85,4.91,4.71,4.9,27515831,0.0,1.0
2025-06-03,4.99,5.01,4.85,4.87,25703940,4.99,5.01,4.85,4.87,25703940,0.0,1.0
2025-06-04,5.02,5.11,4.98,4.98,25535109,5.02,5.11,4.98,4.98,25535109,0.0,1.0
2025-06-05,5.06,5.13,5.0011,5.025,30507208,5.06,5.13,5.0011,5.025,30507208,0.0,1.0
2025-06-06,5.17,5.29,5.05,5.28,33223937,5.17,5.29,5.05,5.28,33223937,0.0,1.0
2025-06-09,4.98,5.14,4.95,5.12,26682376,4.98,5.14,4.95,5.12,26682376,0.0,1.0
2025-06-10,4.68,4.97,4.65,4.95,114376381,4.68,4.97,4.65,4.95,114376381,0.0,1.0
2025-06-11,4.73,4.8,4.69,4.73,76419083,4.73,4.8,4.69,4.73,76419083,0.0,1.0
2025-06-12,4.63,4.71,4.565,4.71,57486723,4.63,4.71,4.565,4.71,57486723,0.0,1.0
2025-06-13,4.57,4.64,4.53,4.59,27567007,4.57,4.64,4.53,4.59,27567007,0.0,1.0
2025-06-16,4.71,4.765,4.66,4.66,34437544,4.71,4.765,4.66,4.66,34437544,0.0,1.0
2025-06-17,4.8,4.82,4.715,4.73,68450999,4.8,4.82,4.715,4.73,68450999,0.0,1.0
2025-06-18,4.66,4.8,4.63,4.78,35749179,4.66,4.8,4.63,4.78,35749179,0.0,1.0
2025-06-20,4.49,4.66,4.48,4.64,45365990,4.49,4.66,4.48,4.64,45365990,0.0,1.0
2025-06-23,4.56,4.61,4.48,4.495,26692365,4.56,4.61,4.48,4.495,26692365,0.0,1.0
2025-06-24,4.74,4.8,4.6296,4.63,35627923,4.74,4.8,4.6296,4.63,35627923,0.0,1.0
2025-06-25,4.59,4.77,4.58,4.755,33606078,4.59,4.77,4.58,4.755,33606078,0.0,1.0
2025-06-26,4.67,4.71,4.6,4.63,29919175,4.67,4.71,4.6,4.63,29919175,0.0,1.0
2025-06-27,4.92,4.94,4.65,4.67,51195110,4.92,4.94,4.65,4.67,51195110,0.0,1.0
2025-06-30,5.03,5.12,4.86,4.985,53350251,5.03,5.12,4.86,4.985,53350251,0.0,1.0
2025-07-01,4.93,5.065,4.86,5.04,30189563,4.93,5.065,4.86,5.04,30189563,0.0,1.0
2025-07-02,4.9,5.18,4.87,4.93,52767741,4.9,5.18,4.87,4.93,52767741,0.0,1.0
2025-07-03,4.87,4.95,4.83,4.92,19438366,4.87,4.95,4.83,4.92,19438366,0.0,1.0
2025-07-07,4.97,5.05,4.81,4.87,32824104,4.97,5.05,4.81,4.87,32824104,0.0,1.0
2025-07-08,4.8,5.07,4.8,5.04,43948214,4.8,5.07,4.8,5.04,43948214,0.0,1.0
2025-07-09,4.99,5.0553,4.8,4.85,50068526,4.99,5.0553,4.8,4.85,50068526,0.0,1.0
2025-07-10,4.92,5.01,4.9,5.0,28539084,4.92,5.01,4.9,5.0,28539084,0.0,1.0
2025-07-11,5.0,5.07,4.915,4.92,36728610,5.0,5.07,4.915,4.92,36728610,0.0,1.0
2025-07-14,5.01,5.165,4.98,5.07,27022200,5.01,5.165,4.98,5.07,27022200,0.0,1.0
2025-07-15,5.04,5.18,5.01,5.1,35314419,5.04,5.18,5.01,5.1,35314419,0.0,1.0
2025-07-16,5.13,5.14,4.96,5.05,39564556,5.13,5.14,4.96,5.05,39564556,0.0,1.0
2025-07-17,5.25,5.31,5.16,5.17,50947152,5.25,5.31,5.16,5.17,50947152,0.0,1.0
2025-07-18,5.34,5.415,5.29,5.35,45217634,5.34,5.415,5.29,5.35,45217634,0.0,1.0
2025-07-21,5.35,5.48,5.24,5.455,68286769,5.35,5.48,5.24,5.455,68286769,0.0,1.0
2025-07-22,5.47,5.5,5.21,5.425,54391146,5.47,5.5,5.21,5.425,54391146,0.0,1.0
2025-07-23,5.37,5.52,5.32,5.49,32321640,5.37,5.52,5.32,5.49,32321640,0.0,1.0
2025-07-24,5.34,5.39,5.27,5.355,22180571,5.34,5.39,5.27,5.355,22180571,0.0,1.0
2025-07-25,5.36,5.39,5.3,5.36,25384677,5.36,5.39,5.3,5.36,25384677,0.0,1.0
2025-07-28,5.28,5.36,5.25,5.36,25521520,5.28,5.36,5.25,5.36,25521520,0.0,1.0
2025-07-29,5.31,5.43,5.27,5.4,44062885,5.31,5.43,5.27,5.4,44062885,0.0,1.0
2025-07-30,5.29,5.36,5.26,5.305,43481369,5.29,5.36,5.26,5.305,43481369,0.0,1.0
2025-07-31,4.89,5.12,4.8,5.11,80297033,4.89,5.12,4.8,5.11,80297033,0.0,1.0
2025-08-01,4.8,4.9,4.73,4.88,39733682,4.8,4.9,4.73,4.88,39733682,0.0,1.0
2025-08-04,4.96,5.0,4.84,4.87,26746967,4.96,5.0,4.84,4.87,26746967,0.0,1.0
2025-08-05,4.97,5.03,4.9,4.96,35509186,4.97,5.03,4.9,4.96,35509186,0.0,1.0
2025-08-06,4.77,4.96,4.76,4.935,28108321,4.77,4.96,4.76,4.935,28108321,0.0,1.0
2025-08-07,4.95,4.96,4.77,4.835,42229226,4.95,4.96,4.77,4.835,42229226,0.0,1.0
2025-08-08,4.88,4.99,4.85,4.97,21994516,4.88,4.99,4.85,4.97,21994516,0.0,1.0
2025-08-11,4.82,4.89,4.77,4.87,18079215,4.82,4.89,4.77,4.87,18079215,0.0,1.0
2025-08-12,4.99,4.99,4.845,4.86,23801611,4.99,4.99,4.845,4.86,23801611,0.0,1.0
2025-08-13,5.12,5.15,4.97,5.025,35414231,5.12,5.15,4.97,5.025,35414231,0.0,1.0
2025-08-14,5.13,5.19,5.05,5.13,21178123,5.13,5.19,5.05,5.13,21178123,0.0,1.0
2025-08-15,5.13,5.23,5.11,5.125,17794130,5.13,5.23,5.11,5.125,17794130,0.0,1.0
2025-08-18,5.1,5.15,5.08,5.13,16970773,5.1,5.15,5.08,5.13,16970773,0.0,1.0
2025-08-19,5.05,5.26,5.05,5.12,33067861,5.05,5.26,5.05,5.12,33067861,0.0,1.0
2025-08-20,5.03,5.04,4.9,5.04,25642593,5.03,5.04,4.9,5.04,25642593,0.0,1.0
2025-08-21,5.01,5.07,5.0,5.03,13694949,5.01,5.07,5.0,5.03,13694949,0.0,1.0
2025-08-22,5.13,5.17,4.99,5.0465,24241510,5.13,5.17,4.99,5.0465,24241510,0.0,1.0
2025-08-25,5.01,5.1195,4.99,5.1,26740220,5.01,5.1195,4.99,5.1,26740220,0.0,1.0
2025-08-26,5.0,5.01,4.93,5.0,31901290,5.0,5.01,4.93,5.0,31901290,0.0,1.0
2025-08-27,4.95,5.02,4.94,4.99,17636746,4.95,5.02,4.94,4.99,17636746,0.0,1.0
2025-08-28,4.97,5.02,4.9,4.96,17844587,4.97,5.02,4.9,4.96,17844587,0.0,1.0
2025-08-29,4.99,5.01,4.91,4.95,36145862,4.99,5.01,4.91,4.95,36145862,0.0,1.0
2025-09-02,4.93,4.96,4.84,4.915,26845965,4.93,4.96,4.84,4.915,26845965,0.0,1.0
2025-09-03,4.92,4.99,4.89,4.93,25041415,4.92,4.99,4.89,4.93,25041415,0.0,1.0
2025-09-04,5.05,5.09,4.88,4.89,36213103,5.05,5.09,4.88,4.89,36213103,0.0,1.0
2025-09-05,5.16,5.18,5.06,5.09,35099870,5.16,5.18,5.06,5.09,35099870,0.0,1.0
2025-09-08,5.19,5.305,5.16,5.17,33633634,5.19,5.305,5.16,5.17,33633634,0.0,1.0
2025-09-09,5.29,5.3,5.09,5.16,42873389,5.29,5.3,5.09,5.16,42873389,0.0,1.0
2025-09-10,5.3,5.34,5.24,5.3,39979929,5.3,5.34,5.24,5.3,39979929,0.0,1.0
2025-09-11,5.53,5.57,5.22,5.29,85350125,5.53,5.57,5.22,5.29,85350125,0.0,1.0
2025-09-12,6.0,6.03,5.51,5.55,110319218,6.0,6.03,5.51,5.55,110319218,0.0,1.0
2025-09-15,6.14,6.16,5.61,5.9,110348926,6.14,6.16,5.61,5.9,110348926,0.0,1.0
2025-09-16,6.32,6.42,5.91,6.12,111341940,6.32,6.42,5.91,6.12,111341940,0.0,1.0
2025-09-17,6.1,6.13,5.915,6.13,110391279,6.1,6.13,5.915,6.13,110391279,0.0,1.0
2025-09-18,6.35,6.5,6.06,6.135,94937164,6.35,6.5,6.06,6.135,94937164,0.0,1.0
2025-09-19,6.39,6.5,6.32,6.39,53037073,6.39,6.5,6.32,6.39,53037073,0.0,1.0
2025-09-22,6.45,6.58,6.22,6.245,96489024,6.45,6.58,6.22,6.245,96489024,0.0,1.0
2025-09-23,6.32,6.62,6.26,6.48,55175236,6.32,6.62,6.26,6.48,55175236,0.0,1.0
2025-09-24,6.22,6.43,6.16,6.3,58607138,6.22,6.43,6.16,6.3,58607138,0.0,1.0
2025-09-25,6.25,6.27,5.99,6.13,68323208,6.25,6.27,5.99,6.13,68323208,0.0,1.0
2025-09-26,6.11,6.22,6.04,6.21,38493359,6.11,6.22,6.04,6.21,38493359,0.0,1.0
2025-09-29,6.11,6.17,5.93,6.115,32120378,6.11,6.17,5.93,6.115,32120378,0.0,1.0
2025-09-30,6.02,6.15,5.99,6.06,38654988,6.02,6.15,5.99,6.06,38654988,0.0,1.0
2025-10-01,5.9,6.22,5.83,6.04,71049215,5.9,6.22,5.83,6.04,71049215,0.0,1.0
2025-10-02,6.05,6.07,5.9,5.99,47729845,6.05,6.07,5.9,5.99,47729845,0.0,1.0
2025-10-03,6.16,6.22,6.06,6.12,50405560,6.16,6.22,6.06,6.12,50405560,0.0,1.0
2025-10-06,6.39,6.445,6.14,6.275,51292330,6.39,6.445,6.14,6.275,51292330,0.0,1.0
2025-10-07,6.27,6.6,6.24,6.55,41965794,6.27,6.6,6.24,6.55,41965794,0.0,1.0
2025-10-08,6.36,6.4387,6.23,6.33,31303436,6.36,6.4387,6.23,6.33,31303436,0.0,1.0
2025-10-09,6.17,6.4,6.07,6.385,39888477,6.17,6.4,6.07,6.385,39888477,0.0,1.0
2025-10-10,5.86,6.14,5.84,6.12,52095713,5.86,6.14,5.84,6.12,52095713,0.0,1.0
2025-10-13,5.93,6.07,5.89,5.99,27376496,5.93,6.07,5.89,5.99,27376496,0.0,1.0
2025-10-14,5.91,6.02,5.7,5.79,31275006,5.91,6.02,5.7,5.79,31275006,0.0,1.0
2025-10-15,5.92,6.14,5.9,6.06,37986813,5.92,6.14,5.9,6.06,37986813,0.0,1.0
2025-10-16,5.71,5.99,5.64,5.95,39900546,5.71,5.99,5.64,5.95,39900546,0.0,1.0
2025-10-17,5.64,5.675,5.54,5.62,41462614,5.64,5.675,5.54,5.62,41462614,0.0,1.0
2025-10-20,5.67,5.8091,5.65,5.79,30957461,5.67,5.8091,5.65,5.79,30957461,0.0,1.0
2025-10-21,5.6,5.68,5.54,5.68,48870444,5.6,5.68,5.54,5.68,48870444,0.0,1.0
2025-10-22,5.62,5.62,5.42,5.62,48402597,5.62,5.62,5.42,5.62,48402597,0.0,1.0
2025-10-23,5.72,5.76,5.58,5.67,51345261,5.72,5.76,5.58,5.67,51345261,0.0,1.0
2025-10-24,5.85,5.915,5.77,5.845,50349230,5.85,5.915,5.77,5.845,50349230,0.0,1.0
2025-10-27,6.12,6.13,5.91,6.0,51338080,6.12,6.13,5.91,6.0,51338080,0.0,1.0
2025-10-28,5.94,6.24,5.9,6.23,48236570,5.94,6.24,5.9,6.23,48236570,0.0,1.0
2025-10-29,6.05,6.09,5.85,5.94,55308644,6.05,6.09,5.85,5.94,55308644,0.0,1.0
2025-10-30,5.98,6.08,5.92,6.0,39456843,5.98,6.08,5.92,6.0,39456843,0.0,1.0
2025-10-31,6.01,6.08,5.95,5.97,41950151,6.01,6.08,5.95,5.97,41950151,0.0,1.0
2025-11-03,6.07,6.115,5.9,6.01,79564697,6.07,6.115,5.9,6.01,79564697,0.0,1.0
2025-11-04,5.785,5.8199,5.36,5.565,112273769,5.785,5.8199,5.36,5.565,112273769,0.0,1.0
2025-11-05,5.64,5.8599,5.62,5.815,83020044,5.64,5.8599,5.62,5.815,83020044,0.0,1.0
2025-11-06,5.63,5.835,5.545,5.7,52901165,5.63,5.835,5.545,5.7,52901165,0.0,1.0
2025-11-07,5.56,5.79,5.45,5.7,85490312,5.56,5.79,5.45,5.7,85490312,0.0,1.0
2025-11-10,5.9,6.0,5.73,5.775,59920567,5.9,6.0,5.73,5.775,59920567,0.0,1.0
2025-11-11,5.88,6.235,5.8,6.015,63902315,5.88,6.235,5.8,6.015,63902315,0.0,1.0
2025-11-12,5.79,6.0199,5.78,5.85,47395932,5.79,6.0199,5.78,5.85,47395932,0.0,1.0
2025-11-13,5.54,5.72,5.48,5.71,52359518,5.54,5.72,5.48,5.71,52359518,0.0,1.0
2025-11-14,5.41,5.53,5.36,5.38,40982177,5.41,5.53,5.36,5.38,40982177,0.0,1.0
2025-11-17,5.33,5.52,5.27,5.385,42280653,5.33,5.52,5.27,5.385,42280653,0.0,1.0
2025-11-18,5.32,5.365,5.22,5.305,58324363,5.32,5.365,5.22,5.305,58324363,0.0,1.0
2025-11-19,5.31,5.38,5.25,5.3,58833031,5.31,5.38,5.25,5.3,58833031,0.0,1.0
2025-11-20,4.98,5.41,4.96,5.41,83061263,4.98,5.41,4.96,5.41,83061263,0.0,1.0
2025-11-21,4.9,5.06,4.82,5.01,72818906,4.9,5.06,4.82,5.01,72818906,0.0,1.0
2025-11-24,5.25,5.37,5.105,5.17,89782022,5.25,5.37,5.105,5.17,89782022,0.0,1.0
2025-11-25,5.24,5.34,5.19,5.27,42646404,5.24,5.34,5.19,5.27,42646404,0.0,1.0
2025-11-26,5.32,5.36,5.21,5.29,36742887,5.32,5.36,5.21,5.29,36742887,0.0,1.0