date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-15,9.9942,9.9942,9.9942,9.9942,100,9.9942,9.9942,9.9942,9.9942,100,0.0,1.0
2020-01-16,9.994,9.994,9.994,9.994,0,9.994,9.994,9.994,9.994,0,0.0,1.0
2020-01-17,10.05,10.05,10.05,10.05,25997,10.05,10.05,10.05,10.05,25997,0.0,1.0
2020-01-21,10.0717,10.0717,10.0717,10.0717,1000,10.0717,10.0717,10.0717,10.0717,1000,0.0,1.0
2020-01-22,10.0722,10.1,10.0722,10.1,1739,10.0722,10.1,10.0722,10.1,1739,0.0,1.0
2020-01-23,10.07,10.07,10.07,10.07,2453,10.07,10.07,10.07,10.07,2453,0.0,1.0
2020-01-24,10.05,10.0508,10.05,10.05,40020,10.05,10.0508,10.05,10.05,40020,0.0,1.0
2020-01-27,10.053,10.06,10.03,10.05,4430,10.053,10.06,10.03,10.05,4430,0.0,1.0
2020-01-28,10.053,10.053,10.053,10.053,1542,10.053,10.053,10.053,10.053,1542,0.0,1.0
2020-01-29,10.07,10.07,10.05,10.05,10400,10.07,10.07,10.05,10.05,10400,0.0,1.0
2020-01-30,10.01,10.19,10.01,10.19,3800,10.01,10.19,10.01,10.19,3800,0.0,1.0
2020-01-31,10.05,10.05,10.05,10.05,16389,10.05,10.05,10.05,10.05,16389,0.0,1.0
2020-02-03,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2020-02-04,10.05,10.05,10.05,10.05,141,10.05,10.05,10.05,10.05,141,0.0,1.0
2020-02-05,10.05,10.05,10.05,10.05,13386,10.05,10.05,10.05,10.05,13386,0.0,1.0
2020-02-06,10.05,10.05,10.01,10.01,1324,10.05,10.05,10.01,10.01,1324,0.0,1.0
2020-02-07,10.051,10.06,10.025,10.03,28093,10.051,10.06,10.025,10.03,28093,0.0,1.0
2020-02-10,10.03,10.0777,10.03,10.0777,261,10.03,10.0777,10.03,10.0777,261,0.0,1.0
2020-02-11,10.01,10.052,10.01,10.052,401,10.01,10.052,10.01,10.052,401,0.0,1.0
2020-02-12,10.15,10.15,10.1,10.15,2506,10.15,10.15,10.1,10.15,2506,0.0,1.0
2020-02-13,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2020-02-14,10.1,10.15,10.06,10.06,30200,10.1,10.15,10.06,10.06,30200,0.0,1.0
2020-02-18,10.1,10.1,10.1,10.1,93,10.1,10.1,10.1,10.1,93,0.0,1.0
2020-02-19,10.1,10.1,10.1,10.1,60,10.1,10.1,10.1,10.1,60,0.0,1.0
2020-02-20,10.1,10.1,10.1,10.1,223,10.1,10.1,10.1,10.1,223,0.0,1.0
2020-02-21,10.1,10.1,10.1,10.1,2,10.1,10.1,10.1,10.1,2,0.0,1.0
2020-02-24,10.1,10.1,10.1,10.1,80,10.1,10.1,10.1,10.1,80,0.0,1.0
2020-02-25,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2020-02-26,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2020-02-27,10.1,10.1,9.97,10.02,71101,10.1,10.1,9.97,10.02,71101,0.0,1.0
2020-02-28,10.0378,10.0378,10.0378,10.0378,600,10.0378,10.0378,10.0378,10.0378,600,0.0,1.0
2020-03-02,10.038,10.038,10.038,10.038,0,10.038,10.038,10.038,10.038,0,0.0,1.0
2020-03-03,10.038,10.038,10.038,10.038,0,10.038,10.038,10.038,10.038,0,0.0,1.0
2020-03-04,10.11,10.11,10.11,10.11,100,10.11,10.11,10.11,10.11,100,0.0,1.0
2020-03-05,10.09,10.11,10.05,10.11,1400,10.09,10.11,10.05,10.11,1400,0.0,1.0
2020-03-06,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2020-03-09,10.009,10.0599,9.985,10.0,1256,10.009,10.0599,9.985,10.0,1256,0.0,1.0
2020-03-10,9.97,9.97,9.92,9.96,54993,9.97,9.97,9.92,9.96,54993,0.0,1.0
2020-03-11,9.94,9.98,9.94,9.97,534501,9.94,9.98,9.94,9.97,534501,0.0,1.0
2020-03-12,9.84,9.9,9.84,9.9,510201,9.84,9.9,9.84,9.9,510201,0.0,1.0
2020-03-13,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2020-03-16,9.65,9.7,9.65,9.7,32608,9.65,9.7,9.65,9.7,32608,0.0,1.0
2020-03-17,9.56,9.66,9.56,9.66,1677,9.56,9.66,9.56,9.66,1677,0.0,1.0
2020-03-18,9.44,9.53,9.44,9.53,9183,9.44,9.53,9.44,9.53,9183,0.0,1.0
2020-03-19,9.4656,9.7795,9.4,9.4,1981,9.4656,9.7795,9.4,9.4,1981,0.0,1.0
2020-03-20,9.466,9.466,9.466,9.466,0,9.466,9.466,9.466,9.466,0,0.0,1.0
2020-03-23,9.4,9.91,9.4,9.91,207169,9.4,9.91,9.4,9.91,207169,0.0,1.0
2020-03-24,9.57,9.77,9.539,9.605,782149,9.57,9.77,9.539,9.605,782149,0.0,1.0
2020-03-25,9.57,9.57,9.57,9.57,6,9.57,9.57,9.57,9.57,6,0.0,1.0
2020-03-26,9.76,9.77,9.7,9.75,683439,9.76,9.77,9.7,9.75,683439,0.0,1.0
2020-03-27,9.76,9.79,9.7,9.79,165527,9.76,9.79,9.7,9.79,165527,0.0,1.0
2020-03-30,9.9,9.9,9.731,9.79,16000,9.9,9.9,9.731,9.79,16000,0.0,1.0
2020-03-31,10.0,10.0,9.98,9.98,706,10.0,10.0,9.98,9.98,706,0.0,1.0
2020-04-01,9.965,10.11,9.87,10.11,11820,9.965,10.11,9.87,10.11,11820,0.0,1.0
2020-04-02,9.91,9.99,9.9,9.99,1150,9.91,9.99,9.9,9.99,1150,0.0,1.0
2020-04-03,9.84,9.93,9.7814,9.93,6806,9.84,9.93,9.7814,9.93,6806,0.0,1.0
2020-04-06,9.83,9.91,9.81,9.91,3194,9.83,9.91,9.81,9.91,3194,0.0,1.0
2020-04-07,9.8,9.82,9.7983,9.82,12200,9.8,9.82,9.7983,9.82,12200,0.0,1.0
2020-04-08,9.85,9.94,9.81,9.93,103864,9.85,9.94,9.81,9.93,103864,0.0,1.0
2020-04-09,9.85,9.85,9.85,9.85,100002,9.85,9.85,9.85,9.85,100002,0.0,1.0
2020-04-13,9.85,10.0,9.83,10.0,1459,9.85,10.0,9.83,10.0,1459,0.0,1.0
2020-04-14,9.86,10.0,9.86,10.0,12908,9.86,10.0,9.86,10.0,12908,0.0,1.0
2020-04-15,9.87,10.0,9.87,9.91,13749,9.87,10.0,9.87,9.91,13749,0.0,1.0
2020-04-16,9.94,10.0,9.94,10.0,1194,9.94,10.0,9.94,10.0,1194,0.0,1.0
2020-04-17,9.85,10.0,9.81,10.0,636871,9.85,10.0,9.81,10.0,636871,0.0,1.0
2020-04-20,9.85,10.0,9.85,10.0,6322,9.85,10.0,9.85,10.0,6322,0.0,1.0
2020-04-21,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2020-04-22,9.899,10.0,9.899,10.0,545,9.899,10.0,9.899,10.0,545,0.0,1.0
2020-04-23,9.88,10.0,9.88,10.0,400,9.88,10.0,9.88,10.0,400,0.0,1.0
2020-04-24,9.97,10.0,9.9,10.0,4238,9.97,10.0,9.9,10.0,4238,0.0,1.0
2020-04-27,9.92,9.92,9.92,9.92,1561,9.92,9.92,9.92,9.92,1561,0.0,1.0
2020-04-28,9.97,10.0,9.9206,10.0,1462,9.97,10.0,9.9206,10.0,1462,0.0,1.0
2020-04-29,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2020-04-30,9.97,9.97,9.97,9.97,15,9.97,9.97,9.97,9.97,15,0.0,1.0
2020-05-01,9.98,10.1,9.98,10.1,400,9.98,10.1,9.98,10.1,400,0.0,1.0
2020-05-04,9.98,10.1,9.98,10.0,1562,9.98,10.1,9.98,10.0,1562,0.0,1.0
2020-05-05,10.0,10.1,9.98,10.1,300,10.0,10.1,9.98,10.1,300,0.0,1.0
2020-05-06,9.99,10.03,9.99,10.03,644,9.99,10.03,9.99,10.03,644,0.0,1.0
2020-05-07,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2020-05-08,9.99,9.99,9.95,9.95,610,9.99,9.99,9.95,9.95,610,0.0,1.0
2020-05-11,9.9,9.91,9.9,9.91,10580,9.9,9.91,9.9,9.91,10580,0.0,1.0
2020-05-12,9.97,9.99,9.9,9.92,14436,9.97,9.99,9.9,9.92,14436,0.0,1.0
2020-05-13,10.0,10.0,10.0,10.0,100,10.0,10.0,10.0,10.0,100,0.0,1.0
2020-05-14,10.0196,10.0196,9.91,9.91,1710,10.0196,10.0196,9.91,9.91,1710,0.0,1.0
2020-05-15,9.93,9.93,9.93,9.93,356,9.93,9.93,9.93,9.93,356,0.0,1.0
2020-05-18,9.975,10.03,9.975,10.03,1321,9.975,10.03,9.975,10.03,1321,0.0,1.0
2020-05-19,9.95,9.98,9.95,9.98,2495,9.95,9.98,9.95,9.98,2495,0.0,1.0
2020-05-20,9.94,9.94,9.94,9.94,156,9.94,9.94,9.94,9.94,156,0.0,1.0
2020-05-21,9.94,9.94,9.94,9.94,108,9.94,9.94,9.94,9.94,108,0.0,1.0
2020-05-22,9.99,9.99,9.9,9.9,1369,9.99,9.99,9.9,9.9,1369,0.0,1.0
2020-05-26,10.03,10.03,10.03,10.03,362,10.03,10.03,10.03,10.03,362,0.0,1.0
2020-05-27,9.9,9.9,9.9,9.9,100,9.9,9.9,9.9,9.9,100,0.0,1.0
2020-05-28,9.9,9.9,9.9,9.9,158,9.9,9.9,9.9,9.9,158,0.0,1.0
2020-05-29,9.9333,9.9333,9.9,9.9,1378,9.9333,9.9333,9.9,9.9,1378,0.0,1.0
2020-06-01,9.95,10.01,9.95,10.01,1179,9.95,10.01,9.95,10.01,1179,0.0,1.0
2020-06-02,9.98,9.98,9.93,9.93,403,9.98,9.98,9.93,9.93,403,0.0,1.0
2020-06-03,9.99,9.99,9.99,9.99,378,9.99,9.99,9.99,9.99,378,0.0,1.0
2020-06-04,10.02,10.022,9.99,9.99,15214,10.02,10.022,9.99,9.99,15214,0.0,1.0
2020-06-05,10.0199,10.03,9.9474,10.02,1185,10.0199,10.03,9.9474,10.02,1185,0.0,1.0
2020-06-08,10.02,10.02,9.9643,10.0,515,10.02,10.02,9.9643,10.0,515,0.0,1.0
2020-06-09,10.01,10.02,9.9995,9.9995,2881,10.01,10.02,9.9995,9.9995,2881,0.0,1.0
2020-06-10,10.0498,10.0498,10.0,10.0,24573,10.0498,10.0498,10.0,10.0,24573,0.0,1.0
2020-06-11,10.02,10.02,10.01,10.0127,805,10.02,10.02,10.01,10.0127,805,0.0,1.0
2020-06-12,10.0057,10.03,10.0057,10.03,416,10.0057,10.03,10.0057,10.03,416,0.0,1.0
2020-06-15,10.05,10.05,9.9606,10.02,168138,10.05,10.05,9.9606,10.02,168138,0.0,1.0
2020-06-16,10.0452,10.1,10.0,10.01,317263,10.0452,10.1,10.0,10.01,317263,0.0,1.0
2020-06-17,10.05,10.0794,10.01,10.01,31168,10.05,10.0794,10.01,10.01,31168,0.0,1.0
2020-06-18,10.09,10.09,9.99,9.99,124140,10.09,10.09,9.99,9.99,124140,0.0,1.0
2020-06-19,10.105,10.12,10.05,10.05,35853,10.105,10.12,10.05,10.05,35853,0.0,1.0
2020-06-22,10.14,10.18,10.12,10.14,10709,10.14,10.18,10.12,10.14,10709,0.0,1.0
2020-06-23,10.14,10.14,10.14,10.14,1506,10.14,10.14,10.14,10.14,1506,0.0,1.0
2020-06-24,10.16,10.18,10.15,10.15,203002,10.16,10.18,10.15,10.15,203002,0.0,1.0
2020-06-25,10.16,10.165,10.15,10.15,3592,10.16,10.165,10.15,10.15,3592,0.0,1.0
2020-06-26,10.18,10.2,10.17,10.18,16693,10.18,10.2,10.17,10.18,16693,0.0,1.0
2020-06-29,10.2,10.23,10.17,10.17,40500,10.2,10.228,10.17,10.17,40500,0.0,1.0
2020-06-30,10.17,10.25,10.17,10.2,31300,10.17,10.25,10.17,10.2,31300,0.0,1.0
2020-07-01,10.2,10.26,10.16,10.16,74700,10.2,10.26,10.16,10.16,74700,0.0,1.0
2020-07-02,10.37,10.54,10.18,10.18,89700,10.37,10.54,10.18,10.18,89700,0.0,1.0
2020-07-06,10.42,10.47,10.42,10.47,3100,10.42,10.47,10.42,10.47,3100,0.0,1.0
2020-07-07,10.44,10.5,10.42,10.43,28900,10.44,10.495,10.42,10.43,28900,0.0,1.0
2020-07-08,10.29,10.44,10.28,10.41,55100,10.29,10.44,10.28,10.41,55100,0.0,1.0
2020-07-09,10.28,10.3,10.27,10.27,2500,10.285,10.3,10.27,10.27,2498.78463782207,0.0,1.0
2020-07-10,10.45,10.5,10.44,10.46,20100,10.45,10.5,10.44,10.46,20100,0.0,1.0
2020-07-13,10.36,10.5,10.3,10.5,31000,10.362,10.5,10.3,10.5,30994.0165991121,0.0,1.0
2020-07-14,10.38,10.38,10.25,10.25,730,10.385,10.385,10.25,10.25,729.648531535869,0.0,1.0
2020-07-15,10.46,10.47,10.37,10.37,48700,10.455,10.47,10.37,10.37,48723.2902917264,0.0,1.0
2020-07-16,10.46,10.46,10.46,10.46,70,10.455,10.455,10.455,10.455,70.0334768053563,0.0,1.0
2020-07-17,10.46,10.47,10.35,10.43,369400,10.46,10.47,10.35,10.43,369400,0.0,1.0
2020-07-20,10.45,10.5,10.45,10.5,71504,10.45,10.5,10.45,10.5,71504,0.0,1.0
2020-07-21,10.59,10.6,10.54,10.54,7951,10.59,10.6,10.54,10.54,7951,0.0,1.0
2020-07-22,10.55,10.66,10.55,10.58,260099,10.55,10.66,10.55,10.58,260099,0.0,1.0
2020-07-23,10.46,10.59,10.46,10.5,90972,10.46,10.59,10.46,10.5,90972,0.0,1.0
2020-07-24,10.6,10.6,10.3301,10.42,159829,10.6,10.6,10.3301,10.42,159829,0.0,1.0
2020-07-27,10.5201,10.59,10.5201,10.58,862,10.5201,10.59,10.5201,10.58,862,0.0,1.0
2020-07-28,10.43,10.5,10.43,10.4389,1746,10.43,10.5,10.43,10.4389,1746,0.0,1.0
2020-07-29,10.32,10.45,10.25,10.31,197923,10.32,10.45,10.25,10.31,197923,0.0,1.0
2020-07-30,10.32,10.32,10.25,10.3,3777,10.32,10.32,10.25,10.3,3777,0.0,1.0
2020-07-31,10.3,10.3699,10.25,10.32,28757,10.3,10.3699,10.25,10.32,28757,0.0,1.0
2020-08-03,10.4,10.4,10.275,10.39,21661,10.4,10.4,10.275,10.39,21661,0.0,1.0
2020-08-04,10.27,10.3929,10.1627,10.3929,17349,10.27,10.3929,10.1627,10.3929,17349,0.0,1.0
2020-08-05,10.27,10.27,10.27,10.27,127,10.27,10.27,10.27,10.27,127,0.0,1.0
2020-08-06,10.27,10.27,10.27,10.27,74,10.27,10.27,10.27,10.27,74,0.0,1.0
2020-08-07,10.27,10.27,10.16,10.2,13664,10.27,10.27,10.16,10.2,13664,0.0,1.0
2020-08-10,10.59,10.65,10.4,10.6,1770593,10.59,10.65,10.4,10.6,1770593,0.0,1.0
2020-08-11,10.6,10.68,10.56,10.58,409460,10.6,10.68,10.56,10.58,409460,0.0,1.0
2020-08-12,10.62,10.7,10.6,10.65,390021,10.62,10.7,10.6,10.65,390021,0.0,1.0
2020-08-13,10.69,10.72,10.55,10.72,489063,10.69,10.72,10.55,10.72,489063,0.0,1.0
2020-08-14,10.75,10.75,10.55,10.65,138703,10.75,10.75,10.55,10.65,138703,0.0,1.0
2020-08-17,10.75,11.07,10.65,11.07,266611,10.75,11.07,10.65,11.07,266611,0.0,1.0
2020-08-18,10.65,10.79,10.6483,10.65,118064,10.65,10.79,10.6483,10.65,118064,0.0,1.0
2020-08-19,10.53,10.72,10.49,10.72,443897,10.53,10.72,10.49,10.72,443897,0.0,1.0
2020-08-20,10.5,10.51,10.4,10.4,108879,10.5,10.51,10.4,10.4,108879,0.0,1.0
2020-08-21,10.58,10.58,10.41,10.41,32926,10.58,10.58,10.41,10.41,32926,0.0,1.0
2020-08-24,10.45,10.5,10.4,10.41,491155,10.45,10.5,10.4,10.41,491155,0.0,1.0
2020-08-25,10.5,10.5,10.35,10.35,119424,10.5,10.5,10.35,10.35,119424,0.0,1.0
2020-08-26,10.5,10.69,10.5,10.5,569433,10.5,10.69,10.5,10.5,569433,0.0,1.0
2020-08-27,10.57,10.59,10.5,10.59,45311,10.57,10.59,10.5,10.59,45311,0.0,1.0
2020-08-28,10.45,10.58,10.45,10.55,109732,10.45,10.58,10.45,10.55,109732,0.0,1.0
2020-08-31,10.48,10.68,10.4582,10.6,91754,10.48,10.68,10.4582,10.6,91754,0.0,1.0
2020-09-01,10.75,10.775,10.54,10.6,158905,10.75,10.775,10.54,10.6,158905,0.0,1.0
2020-09-02,10.71,10.805,10.68,10.75,212134,10.71,10.805,10.68,10.75,212134,0.0,1.0
2020-09-03,10.69,10.74,10.55,10.74,335215,10.69,10.74,10.55,10.74,335215,0.0,1.0
2020-09-04,10.75,10.88,10.6,10.6,153260,10.75,10.88,10.6,10.6,153260,0.0,1.0
2020-09-08,10.75,10.87,10.63,10.75,83935,10.75,10.87,10.63,10.75,83935,0.0,1.0
2020-09-09,10.86,11.05,10.7,10.7,78123,10.86,11.05,10.7,10.7,78123,0.0,1.0
2020-09-10,10.98,10.98,10.79,10.94,203515,10.98,10.98,10.79,10.94,203515,0.0,1.0
2020-09-11,10.97,11.0,10.85,11.0,78198,10.97,11.0,10.85,11.0,78198,0.0,1.0
2020-09-14,10.9999,11.0,10.8,10.97,64800,10.9999,11.0,10.8,10.97,64800,0.0,1.0
2020-09-15,11.05,11.31,10.92,11.0,150486,11.05,11.31,10.92,11.0,150486,0.0,1.0
2020-09-16,11.2,11.2,10.9,11.13,111345,11.2,11.2,10.9,11.13,111345,0.0,1.0
2020-09-17,11.2,11.25,10.93,11.09,288374,11.2,11.25,10.93,11.09,288374,0.0,1.0
2020-09-18,11.19,11.47,11.0,11.25,240834,11.19,11.47,11.0,11.25,240834,0.0,1.0
2020-09-21,10.99,11.3,10.9027,11.25,145688,10.99,11.3,10.9027,11.25,145688,0.0,1.0
2020-09-22,11.0,11.19,10.86,11.17,84475,11.0,11.19,10.86,11.17,84475,0.0,1.0
2020-09-23,10.77,11.13,10.65,11.13,103983,10.77,11.13,10.65,11.13,103983,0.0,1.0
2020-09-24,10.65,10.78,10.56,10.78,557427,10.65,10.78,10.56,10.78,557427,0.0,1.0
2020-09-25,10.82,10.93,10.61,10.85,187238,10.82,10.93,10.61,10.85,187238,0.0,1.0
2020-09-28,11.25,11.39,11.0,11.25,1159874,11.25,11.39,11.0,11.25,1159874,0.0,1.0
2020-09-29,11.6,12.49,11.2695,11.32,1891491,11.6,12.49,11.2695,11.32,1891491,0.0,1.0
2020-09-30,11.75,11.8,11.44,11.45,365037,11.75,11.8,11.44,11.45,365037,0.0,1.0
2020-10-01,10.8,11.2,10.66,11.075,5094655,10.8,11.2,10.66,11.075,5094655,0.0,1.0
2020-10-02,10.5122,11.0,10.51,10.81,1577535,10.5122,11.0,10.51,10.81,1577535,0.0,1.0
2020-10-05,10.33,10.75,10.28,10.75,1094561,10.33,10.75,10.28,10.75,1094561,0.0,1.0
2020-10-06,10.2,10.55,10.185,10.54,996939,10.2,10.55,10.185,10.54,996939,0.0,1.0
2020-10-07,10.24,10.4,10.14,10.34,527064,10.24,10.4,10.14,10.34,527064,0.0,1.0
2020-10-08,10.35,10.39,10.24,10.34,631512,10.35,10.39,10.24,10.34,631512,0.0,1.0
2020-10-09,10.49,10.49,10.18,10.35,445440,10.49,10.49,10.18,10.35,445440,0.0,1.0
2020-10-12,10.4,10.65,10.38,10.65,205921,10.4,10.65,10.38,10.65,205921,0.0,1.0
2020-10-13,10.47,10.54,10.35,10.42,552553,10.47,10.54,10.35,10.42,552553,0.0,1.0
2020-10-14,10.47,10.55,10.45,10.5,285465,10.47,10.55,10.45,10.5,285465,0.0,1.0
2020-10-15,10.48,10.5,10.4,10.49,139636,10.48,10.5,10.4,10.49,139636,0.0,1.0
2020-10-16,10.41,10.5,10.3869,10.5,369879,10.41,10.5,10.3869,10.5,369879,0.0,1.0
2020-10-19,10.4,10.47,10.385,10.47,159303,10.4,10.47,10.385,10.47,159303,0.0,1.0
2020-10-20,10.34,10.5,10.21,10.5,215796,10.34,10.5,10.21,10.5,215796,0.0,1.0
2020-10-21,10.24,10.35,10.22,10.31,92466,10.24,10.35,10.22,10.31,92466,0.0,1.0
2020-10-22,10.21,10.3,10.2,10.2,155462,10.21,10.3,10.2,10.2,155462,0.0,1.0
2020-10-23,10.19,10.23,10.18,10.23,339087,10.19,10.23,10.18,10.23,339087,0.0,1.0
2020-10-26,10.11,10.1901,10.08,10.18,496955,10.11,10.1901,10.08,10.18,496955,0.0,1.0
2020-10-27,10.08,10.2,10.06,10.2,318414,10.08,10.2,10.06,10.2,318414,0.0,1.0
2020-10-28,10.02,10.08,9.96,10.05,321712,10.02,10.08,9.96,10.05,321712,0.0,1.0
2020-10-29,10.06,10.2,10.0,10.1,244542,10.06,10.2,10.0,10.1,244542,0.0,1.0
2020-10-30,10.2,10.2,10.05,10.05,241347,10.2,10.2,10.05,10.05,241347,0.0,1.0
2020-11-02,10.15,10.25,10.06,10.2,97907,10.15,10.25,10.06,10.2,97907,0.0,1.0
2020-11-03,10.17,10.23,10.15,10.23,55839,10.17,10.23,10.15,10.23,55839,0.0,1.0
2020-11-04,10.18,10.18,10.07,10.1,93967,10.18,10.18,10.07,10.1,93967,0.0,1.0
2020-11-05,10.15,10.2099,10.0892,10.19,255259,10.15,10.2099,10.0892,10.19,255259,0.0,1.0
2020-11-06,10.1,10.1899,10.1,10.13,78133,10.1,10.1899,10.1,10.13,78133,0.0,1.0
2020-11-09,10.09,10.25,10.06,10.25,169380,10.09,10.25,10.06,10.25,169380,0.0,1.0
2020-11-10,10.12,10.17,10.06,10.06,336052,10.12,10.17,10.06,10.06,336052,0.0,1.0
2020-11-11,10.14,10.16,10.06,10.16,170184,10.14,10.16,10.06,10.16,170184,0.0,1.0
2020-11-12,10.12,10.17,10.095,10.17,125073,10.12,10.17,10.095,10.17,125073,0.0,1.0
2020-11-13,10.14,10.17,10.1284,10.17,100323,10.14,10.17,10.1284,10.17,100323,0.0,1.0
2020-11-16,10.13,10.21,10.11,10.21,157508,10.13,10.21,10.11,10.21,157508,0.0,1.0
2020-11-17,10.15,10.22,10.13,10.18,103981,10.15,10.22,10.13,10.18,103981,0.0,1.0
2020-11-18,10.12,10.14,10.11,10.12,94292,10.12,10.14,10.11,10.12,94292,0.0,1.0
2020-11-19,10.22,10.25,10.12,10.14,221247,10.22,10.25,10.12,10.14,221247,0.0,1.0
2020-11-20,10.23,10.23,10.15,10.22,186277,10.23,10.23,10.15,10.22,186277,0.0,1.0
2020-11-23,10.25,10.36,10.22,10.28,242605,10.25,10.36,10.22,10.28,242605,0.0,1.0
2020-11-24,10.24,10.32,10.18,10.32,268004,10.24,10.32,10.18,10.32,268004,0.0,1.0
2020-11-25,10.25,10.3,10.21,10.25,205711,10.25,10.3,10.21,10.25,205711,0.0,1.0
2020-11-27,10.45,10.45,10.3,10.4,231114,10.45,10.45,10.3,10.4,231114,0.0,1.0
2020-11-30,10.52,10.6385,10.4399,10.56,926921,10.52,10.6385,10.4399,10.56,926921,0.0,1.0
2020-12-01,10.77,10.96,10.62,10.65,1512416,10.77,10.96,10.62,10.65,1512416,0.0,1.0
2020-12-02,10.52,10.8,10.44,10.77,976740,10.52,10.8,10.44,10.77,976740,0.0,1.0
2020-12-03,10.81,10.91,10.58,10.69,669212,10.81,10.91,10.58,10.69,669212,0.0,1.0
2020-12-04,10.9,10.95,10.78,10.9,858049,10.9,10.95,10.78,10.9,858049,0.0,1.0
2020-12-07,11.82,11.94,11.1,11.14,2703821,11.82,11.94,11.1,11.14,2703821,0.0,1.0
2020-12-08,11.78,12.54,11.51,11.85,1677693,11.78,12.54,11.51,11.85,1677693,0.0,1.0
2020-12-09,12.05,12.359,11.72,12.22,1012908,12.05,12.359,11.72,12.22,1012908,0.0,1.0
2020-12-10,12.31,12.45,11.8,12.01,704620,12.31,12.45,11.8,12.01,704620,0.0,1.0
2020-12-11,11.89,12.41,11.81,12.34,654130,11.89,12.41,11.81,12.34,654130,0.0,1.0
2020-12-14,12.5,12.51,11.92,11.95,1114584,12.5,12.51,11.92,11.95,1114584,0.0,1.0
2020-12-15,12.09,12.46,12.06,12.46,676335,12.09,12.46,12.06,12.46,676335,0.0,1.0
2020-12-16,12.4,12.64,12.15,12.38,1268752,12.4,12.64,12.15,12.38,1268752,0.0,1.0
2020-12-17,12.27,12.5,12.1,12.4,634342,12.27,12.5,12.1,12.4,634342,0.0,1.0
2020-12-18,12.05,12.74,11.99,12.19,928609,12.05,12.74,11.99,12.19,928609,0.0,1.0
2020-12-21,12.47,12.64,12.25,12.5,834197,12.47,12.64,12.25,12.5,834197,0.0,1.0
2020-12-22,13.44,13.9,12.62,12.63,1211080,13.44,13.9,12.62,12.63,1211080,0.0,1.0
2020-12-23,14.99,15.11,13.47,13.47,1009332,14.99,15.11,13.47,13.47,1009332,0.0,1.0
2020-12-24,14.98,15.88,14.76,15.37,1236709,14.98,15.88,14.76,15.37,1236709,0.0,1.0
2020-12-28,14.93,15.8,14.4,15.76,1831144,14.93,15.8,14.4,15.76,1831144,0.0,1.0
2020-12-29,15.35,16.36,14.465,14.75,1308161,15.35,16.36,14.465,14.75,1308161,0.0,1.0
2020-12-30,14.76,16.27,14.59,16.27,1074707,14.76,16.27,14.59,16.27,1074707,0.0,1.0
2020-12-31,14.6,15.785,14.1089,15.1,1294909,14.6,15.785,14.1089,15.1,1294909,0.0,1.0
2021-01-04,15.68,16.1,15.0,15.44,1501658,15.68,16.1,15.0,15.44,1501658,0.0,1.0
2021-01-05,15.34,15.9,15.05,15.05,661353,15.34,15.9,15.05,15.05,661353,0.0,1.0
2021-01-06,15.72,17.0,15.36,15.6,834429,15.72,17.0,15.36,15.6,834429,0.0,1.0
2021-01-07,15.94,16.36,15.75,15.97,619972,15.94,16.36,15.75,15.97,619972,0.0,1.0
2021-01-08,17.21,17.21,15.76,15.76,788964,17.21,17.21,15.76,15.76,788964,0.0,1.0
2021-01-11,17.35,18.81,17.0,18.04,2081293,17.35,18.81,17.0,18.04,2081293,0.0,1.0
2021-01-12,17.2,18.49,16.8,17.5,1388155,17.2,18.49,16.8,17.5,1388155,0.0,1.0
2021-01-13,17.21,17.778,16.82,17.5,902422,17.21,17.778,16.82,17.5,902422,0.0,1.0
2021-01-14,17.46,18.4,17.22,17.36,850070,17.46,18.4,17.22,17.36,850070,0.0,1.0
2021-01-15,18.04,18.2,17.36,17.95,1044719,18.04,18.2,17.36,17.95,1044719,0.0,1.0
2021-01-19,16.92,18.24,16.7,18.17,1370332,16.92,18.24,16.7,18.17,1370332,0.0,1.0
2021-01-20,16.38,17.13,15.87,17.13,1288655,16.38,17.13,15.87,17.13,1288655,0.0,1.0
2021-01-21,15.43,17.35,15.06,17.08,1134609,15.43,17.35,15.06,17.08,1134609,0.0,1.0
2021-01-22,15.2,16.49,15.11,16.45,1471553,15.2,16.49,15.11,16.45,1471553,0.0,1.0
2021-01-25,13.58,15.0,13.34,15.0,2924102,13.58,15.0,13.34,15.0,2924102,0.0,1.0
2021-01-26,14.67,14.74,13.35,13.9,1779295,14.67,14.74,13.35,13.9,1779295,0.0,1.0
2021-01-27,13.01,14.4,13.0,13.73,2651813,13.01,14.4,13.0,13.73,2651813,0.0,1.0
2021-01-28,16.56,18.18,15.4,16.99,4725649,16.56,18.18,15.4,16.99,4725649,0.0,1.0
2021-01-29,18.99,21.0,16.955,17.08,4709038,18.99,21.0,16.955,17.08,4709038,0.0,1.0
2021-02-01,22.11,23.31,19.2,19.3,5970620,22.11,23.31,19.2,19.3,5970620,0.0,1.0
2021-02-02,20.02,24.96,19.62,23.1,5411420,20.02,24.96,19.62,23.1,5411420,0.0,1.0
2021-02-03,21.75,22.29,19.8,20.81,3163324,21.75,22.29,19.8,20.81,3163324,0.0,1.0
2021-02-04,22.16,23.0999,20.87,21.01,2188528,22.16,23.0999,20.87,21.01,2188528,0.0,1.0
2021-02-05,23.99,24.5,22.28,22.3,1816129,23.99,24.5,22.28,22.3,1816129,0.0,1.0
2021-02-08,24.46,25.4,23.7,25.0,1899756,24.46,25.4,23.7,25.0,1899756,0.0,1.0
2021-02-09,23.5,24.41,22.5,24.32,2270829,23.5,24.41,22.5,24.32,2270829,0.0,1.0
2021-02-10,22.26,24.5,21.24,24.5,3000039,22.26,24.5,21.24,24.5,3000039,0.0,1.0
2021-02-11,21.38,22.9464,20.89,22.75,2305819,21.38,22.9464,20.89,22.75,2305819,0.0,1.0
2021-02-12,22.46,23.15,20.94,21.4,1327495,22.46,23.15,20.94,21.4,1327495,0.0,1.0
2021-02-16,22.17,23.465,21.3274,23.3,1836888,22.17,23.465,21.3274,23.3,1836888,0.0,1.0
2021-02-17,21.04,21.39,19.31,21.13,2767605,21.04,21.39,19.31,21.13,2767605,0.0,1.0
2021-02-18,19.01,20.48,19.0,19.63,2331997,19.01,20.48,19.0,19.63,2331997,0.0,1.0
2021-02-19,19.26,19.6999,18.93,19.32,1860076,19.26,19.6999,18.93,19.32,1860076,0.0,1.0
2021-02-22,17.72,19.29,17.63,18.75,1991398,17.72,19.29,17.63,18.75,1991398,0.0,1.0
2021-02-23,17.54,17.63,14.9,16.72,3987762,17.54,17.63,14.9,16.72,3987762,0.0,1.0
2021-02-24,16.83,18.11,15.71,16.76,3517075,16.83,18.11,15.71,16.76,3517075,0.0,1.0
2021-02-25,15.02,16.72,14.5,16.01,2889837,15.02,16.72,14.5,16.01,2889837,0.0,1.0
2021-02-26,14.57,16.17,14.56,14.9,2321179,14.57,16.17,14.56,14.9,2321179,0.0,1.0
2021-03-01,15.22,16.21,15.17,15.52,1644942,15.22,16.21,15.17,15.52,1644942,0.0,1.0
2021-03-02,16.02,16.725,15.9,16.51,1989653,16.02,16.725,15.9,16.51,1989653,0.0,1.0
2021-03-03,15.02,16.1,14.6,16.02,2297655,15.02,16.1,14.6,16.02,2297655,0.0,1.0
2021-03-04,13.56,15.1198,13.04,14.85,2585039,13.56,15.1198,13.04,14.85,2585039,0.0,1.0
2021-03-05,13.36,14.33,11.3,14.33,3723447,13.36,14.33,11.3,14.33,3723447,0.0,1.0
2021-03-08,12.97,14.12,12.82,13.52,1572239,12.97,14.12,12.82,13.52,1572239,0.0,1.0
2021-03-09,13.58,14.43,13.26,13.26,2047654,13.58,14.43,13.26,13.26,2047654,0.0,1.0
2021-03-10,13.22,14.74,13.1844,14.59,2294410,13.22,14.74,13.1844,14.59,2294410,0.0,1.0
2021-03-11,15.01,15.1,13.78,13.9,2034862,15.01,15.1,13.78,13.9,2034862,0.0,1.0
2021-03-12,15.77,16.0,13.91,14.14,1872155,15.77,16.0,13.91,14.14,1872155,0.0,1.0
2021-03-15,16.14,16.62,15.91,16.5,1914888,16.14,16.62,15.91,16.5,1914888,0.0,1.0
2021-03-16,16.38,17.32,15.88,16.5,1921386,16.38,17.32,15.88,16.5,1921386,0.0,1.0
2021-03-17,15.63,16.04,14.9,15.51,4186526,15.63,16.04,14.9,15.51,4186526,0.0,1.0
2021-03-18,16.01,16.18,15.15,15.87,3569261,16.01,16.18,15.15,15.87,3569261,0.0,1.0
2021-03-19,14.45,15.065,14.0,14.88,8860346,14.45,15.065,14.0,14.88,8860346,0.0,1.0
2021-03-22,13.48,14.5,13.065,14.32,3727588,13.48,14.5,13.065,14.32,3727588,0.0,1.0
2021-03-23,13.23,13.4688,12.95,13.18,2830860,13.23,13.4688,12.95,13.18,2830860,0.0,1.0
2021-03-24,13.05,13.29,12.86,13.12,1289835,13.05,13.29,12.86,13.12,1289835,0.0,1.0
2021-03-25,13.03,13.19,12.17,12.41,1234698,13.03,13.19,12.17,12.41,1234698,0.0,1.0
2021-03-26,13.41,13.41,12.89,13.32,764375,13.41,13.41,12.89,13.32,764375,0.0,1.0
2021-03-29,12.79,13.45,12.51,13.29,933628,12.79,13.45,12.51,13.29,933628,0.0,1.0
2021-03-30,12.62,12.68,11.89,12.45,1494414,12.62,12.68,11.89,12.45,1494414,0.0,1.0
2021-03-31,13.23,13.49,12.56,12.56,1066107,13.23,13.49,12.56,12.56,1066107,0.0,1.0
2021-04-01,13.6,13.88,13.31,13.31,757226,13.6,13.88,13.31,13.31,757226,0.0,1.0
2021-04-05,14.08,14.43,13.4,13.58,1241463,14.08,14.43,13.4,13.58,1241463,0.0,1.0
2021-04-06,13.71,14.11,13.57,13.86,1918514,13.71,14.11,13.57,13.86,1918514,0.0,1.0
2021-04-07,13.04,14.14,13.0,14.14,1877259,13.04,14.14,13.0,14.14,1877259,0.0,1.0
2021-04-08,12.94,13.44,12.81,13.04,1019815,12.94,13.44,12.81,13.04,1019815,0.0,1.0
2021-04-09,12.97,13.18,12.681,12.8,688224,12.97,13.18,12.681,12.8,688224,0.0,1.0
2021-04-12,12.52,13.0,12.3,13.0,1517466,12.52,13.0,12.3,13.0,1517466,0.0,1.0
2021-04-13,12.12,12.68,11.92,12.56,1387352,12.12,12.68,11.92,12.56,1387352,0.0,1.0
2021-04-14,12.29,12.6,12.11,12.2,1072851,12.29,12.6,12.11,12.2,1072851,0.0,1.0
2021-04-15,12.9,13.22,12.32,12.44,1043129,12.9,13.22,12.32,12.44,1043129,0.0,1.0
2021-04-16,12.3,12.9,12.11,12.75,757458,12.3,12.9,12.11,12.75,757458,0.0,1.0
2021-04-19,11.21,12.13,11.14,12.11,1313494,11.21,12.13,11.14,12.11,1313494,0.0,1.0
2021-04-20,9.89,11.199,9.865,11.08,2292778,9.89,11.199,9.865,11.08,2292778,0.0,1.0
2021-04-21,11.29,11.62,10.0,10.01,2578720,11.29,11.62,10.0,10.01,2578720,0.0,1.0
2021-04-22,10.99,11.72,10.88,11.66,858072,10.99,11.72,10.88,11.66,858072,0.0,1.0
2021-04-23,11.42,12.05,10.86,10.86,933408,11.42,12.05,10.86,10.86,933408,0.0,1.0
2021-04-26,11.96,12.12,11.45,11.56,675306,11.96,12.12,11.45,11.56,675306,0.0,1.0
2021-04-27,12.05,12.49,11.74,11.95,741344,12.05,12.49,11.74,11.95,741344,0.0,1.0
2021-04-28,12.35,12.45,11.78,11.86,440545,12.35,12.45,11.78,11.86,440545,0.0,1.0
2021-04-29,12.27,12.4,11.87,12.36,523160,12.27,12.4,11.87,12.36,523160,0.0,1.0
2021-04-30,12.38,12.4,12.03,12.05,427800,12.38,12.4,12.03,12.05,427800,0.0,1.0
2021-05-03,11.65,12.48,11.55,12.34,901262,11.65,12.48,11.55,12.34,901262,0.0,1.0
2021-05-04,11.45,11.51,10.79,11.37,747188,11.45,11.51,10.79,11.37,747188,0.0,1.0
2021-05-05,11.48,11.919,11.35,11.44,526118,11.48,11.919,11.35,11.44,526118,0.0,1.0
2021-05-06,10.73,11.48,10.44,11.26,1246227,10.73,11.48,10.44,11.26,1246227,0.0,1.0
2021-05-07,10.8,11.14,10.67,10.87,782560,10.8,11.14,10.67,10.87,782560,0.0,1.0
2021-05-10,10.32,10.85,10.08,10.8,856255,10.32,10.85,10.08,10.8,856255,0.0,1.0
2021-05-11,9.9,10.35,9.32,9.62,2287163,9.9,10.35,9.32,9.62,2287163,0.0,1.0
2021-05-12,8.97,10.15,8.63,10.15,2877278,8.97,10.15,8.63,10.15,2877278,0.0,1.0
2021-05-13,8.16,9.16,8.0922,9.09,2442127,8.16,9.16,8.0922,9.09,2442127,0.0,1.0
2021-05-14,8.84,8.91,8.23,8.54,1424422,8.84,8.91,8.23,8.54,1424422,0.0,1.0
2021-05-17,9.21,9.66,8.96,9.18,2040771,9.21,9.66,8.96,9.18,2040771,0.0,1.0
2021-05-18,10.05,10.89,9.22,9.22,2570943,10.05,10.89,9.22,9.22,2570943,0.0,1.0
2021-05-19,10.56,11.26,9.61,9.79,2608227,10.56,11.26,9.61,9.79,2608227,0.0,1.0
2021-05-20,11.42,11.48,10.83,11.34,1079237,11.42,11.48,10.83,11.34,1079237,0.0,1.0
2021-05-21,12.81,13.01,11.25,11.55,2246419,12.81,13.01,11.25,11.55,2246419,0.0,1.0
2021-05-24,12.04,12.725,11.7,12.71,1264141,12.04,12.725,11.7,12.71,1264141,0.0,1.0
2021-05-25,11.65,12.465,11.57,11.95,857635,11.65,12.465,11.57,11.95,857635,0.0,1.0
2021-05-26,12.39,12.49,11.63,11.63,1346817,12.39,12.49,11.63,11.63,1346817,0.0,1.0
2021-05-27,13.9,13.945,12.43,12.5,2893423,13.9,13.945,12.43,12.5,2893423,0.0,1.0
2021-05-28,14.41,14.88,13.66,13.8,2168057,14.41,14.88,13.66,13.8,2168057,0.0,1.0
2021-06-01,13.2,14.47,13.11,14.4,1561705,13.2,14.47,13.11,14.4,1561705,0.0,1.0
2021-06-02,13.69,14.07,12.691,13.4,1469576,13.69,14.07,12.691,13.4,1469576,0.0,1.0
2021-06-03,13.94,14.22,13.01,13.57,1367947,13.94,14.22,13.01,13.57,1367947,0.0,1.0
2021-06-04,13.97,14.35,13.7,13.8,797342,13.97,14.35,13.7,13.8,797342,0.0,1.0
2021-06-07,14.78,14.88,13.67,14.14,1748906,14.78,14.88,13.67,14.14,1748906,0.0,1.0
2021-06-08,15.35,15.55,14.51,14.6,2042549,15.35,15.55,14.51,14.6,2042549,0.0,1.0
2021-06-09,13.45,15.3514,13.36,15.34,1525384,13.45,15.3514,13.36,15.34,1525384,0.0,1.0
2021-06-10,12.85,13.26,12.52,13.26,2322601,12.85,13.26,12.52,13.26,2322601,0.0,1.0
2021-06-11,12.21,12.9,12.1,12.89,1373921,12.21,12.9,12.1,12.89,1373921,0.0,1.0
2021-06-14,12.9,13.05,12.02,12.3,1684873,12.9,13.05,12.02,12.3,1684873,0.0,1.0
2021-06-15,12.07,12.8,11.75,12.62,1312490,12.07,12.8,11.75,12.62,1312490,0.0,1.0
2021-06-16,11.77,12.24,11.455,12.15,1801389,11.77,12.24,11.455,12.15,1801389,0.0,1.0
2021-06-17,11.64,12.22,11.4,11.78,1691304,11.64,12.22,11.4,11.78,1691304,0.0,1.0
2021-06-18,11.1,11.81,11.09,11.47,1931431,11.1,11.81,11.09,11.47,1931431,0.0,1.0
2021-06-21,11.2,11.76,10.87,11.2,2151049,11.2,11.76,10.87,11.2,2151049,0.0,1.0
2021-06-22,10.9,11.33,10.785,11.11,2397025,10.9,11.33,10.785,11.11,2397025,0.0,1.0
2021-06-23,11.12,11.149,10.76,10.9,2410520,11.12,11.149,10.76,10.9,2410520,0.0,1.0
2021-06-24,10.75,11.27,10.7,11.23,1664924,10.75,11.27,10.7,11.23,1664924,0.0,1.0
2021-06-25,10.65,10.86,10.44,10.82,1401583,10.65,10.86,10.44,10.82,1401583,0.0,1.0
2021-06-28,10.89,11.0,10.6001,10.74,990040,10.89,11.0,10.6001,10.74,990040,0.0,1.0
2021-06-29,10.69,11.0699,10.685,11.0,957566,10.69,11.0699,10.685,11.0,957566,0.0,1.0
2021-06-30,10.89,11.0,10.56,10.96,1136559,10.89,11.0,10.56,10.96,1136559,0.0,1.0
2021-07-01,10.97,11.06,10.66,10.95,1021320,10.97,11.06,10.66,10.95,1021320,0.0,1.0
2021-07-02,10.38,11.03,10.285,11.0,1202035,10.38,11.03,10.285,11.0,1202035,0.0,1.0
2021-07-06,10.56,10.9,10.13,10.35,1403291,10.56,10.9,10.13,10.35,1403291,0.0,1.0
2021-07-07,10.73,10.76,10.19,10.61,1442520,10.73,10.76,10.19,10.61,1442520,0.0,1.0
2021-07-08,10.31,10.68,10.02,10.64,1330899,10.31,10.68,10.02,10.64,1330899,0.0,1.0
2021-07-09,10.11,10.44,9.92,10.36,1016519,10.11,10.44,9.92,10.36,1016519,0.0,1.0
2021-07-12,10.56,10.8437,10.27,10.32,1276396,10.56,10.8437,10.27,10.32,1276396,0.0,1.0
2021-07-13,9.97,10.64,9.91,10.5,1063105,9.97,10.64,9.91,10.5,1063105,0.0,1.0
2021-07-14,9.26,10.03,9.08,10.03,1727112,9.26,10.03,9.08,10.03,1727112,0.0,1.0
2021-07-15,9.77,9.775,9.11,9.25,1389298,9.77,9.775,9.11,9.25,1389298,0.0,1.0
2021-07-16,9.13,9.96,9.07,9.76,1374281,9.13,9.96,9.07,9.76,1374281,0.0,1.0
2021-07-19,9.56,9.83,8.91,9.0,1286796,9.56,9.83,8.91,9.0,1286796,0.0,1.0
2021-07-20,8.69,9.4,8.6,9.33,6229415,8.69,9.4,8.6,9.33,6229415,0.0,1.0
2021-07-21,8.84,9.05,8.6601,8.8,2074208,8.84,9.05,8.6601,8.8,2074208,0.0,1.0
2021-07-22,8.49,8.85,7.96,8.84,5408181,8.49,8.85,7.96,8.84,5408181,0.0,1.0
2021-07-23,8.6,8.87,8.19,8.28,2059093,8.6,8.87,8.19,8.28,2059093,0.0,1.0
2021-07-26,8.19,8.6965,8.12,8.48,1785115,8.19,8.6965,8.12,8.48,1785115,0.0,1.0
2021-07-27,8.2,8.32,7.97,8.21,1722457,8.2,8.32,7.97,8.21,1722457,0.0,1.0
2021-07-28,8.34,8.43,8.04,8.18,1449796,8.34,8.43,8.04,8.18,1449796,0.0,1.0
2021-07-29,7.93,8.45,7.81,8.44,3303634,7.93,8.45,7.81,8.44,3303634,0.0,1.0
2021-07-30,7.91,8.169,7.77,7.9,2448461,7.91,8.169,7.77,7.9,2448461,0.0,1.0
2021-08-02,8.07,8.41,7.99,8.0,3021468,8.07,8.41,7.99,8.0,3021468,0.0,1.0
2021-08-03,8.17,8.53,8.02,8.17,3063848,8.17,8.53,8.02,8.17,3063848,0.0,1.0
2021-08-04,8.11,8.321,7.88,8.09,2589824,8.11,8.321,7.88,8.09,2589824,0.0,1.0
2021-08-05,8.11,8.39,7.65,7.99,3746522,8.11,8.39,7.65,7.99,3746522,0.0,1.0
2021-08-06,8.15,8.45,8.045,8.23,2349347,8.15,8.45,8.045,8.23,2349347,0.0,1.0
2021-08-09,8.23,8.25,7.77,8.17,2352165,8.23,8.25,7.77,8.17,2352165,0.0,1.0
2021-08-10,7.84,8.44,7.77,8.25,2162462,7.84,8.44,7.77,8.25,2162462,0.0,1.0
2021-08-11,7.57,7.89,7.24,7.89,5109873,7.57,7.89,7.24,7.89,5109873,0.0,1.0
2021-08-12,8.39,9.08,8.04,8.68,9782088,8.39,9.08,8.04,8.68,9782088,0.0,1.0
2021-08-13,8.37,9.1,8.335,8.64,3950529,8.37,9.1,8.335,8.64,3950529,0.0,1.0
2021-08-16,7.47,8.37,7.46,8.37,4637414,7.47,8.37,7.46,8.37,4637414,0.0,1.0
2021-08-17,6.91,7.49,6.75,7.43,5458809,6.91,7.49,6.75,7.43,5458809,0.0,1.0
2021-08-18,7.37,7.59,6.79,6.91,2537427,7.37,7.59,6.79,6.91,2537427,0.0,1.0
2021-08-19,6.81,7.29,6.81,7.16,2002441,6.81,7.29,6.81,7.16,2002441,0.0,1.0
2021-08-20,7.11,7.28,6.71,6.81,1953301,7.11,7.28,6.71,6.81,1953301,0.0,1.0
2021-08-23,7.28,7.31,7.1,7.15,2735568,7.28,7.31,7.1,7.15,2735568,0.0,1.0
2021-08-24,7.73,7.76,7.249,7.34,1995709,7.73,7.76,7.249,7.34,1995709,0.0,1.0
2021-08-25,7.51,7.77,7.38,7.72,1909417,7.51,7.77,7.38,7.72,1909417,0.0,1.0
2021-08-26,7.48,7.7699,7.41,7.45,1513064,7.48,7.7699,7.41,7.45,1513064,0.0,1.0
2021-08-27,7.73,8.0,7.47,7.57,1645106,7.73,8.0,7.47,7.57,1645106,0.0,1.0
2021-08-30,8.0,8.32,7.83,7.9,4339875,8.0,8.32,7.83,7.9,4339875,0.0,1.0
2021-08-31,7.88,8.21,7.57,8.1,2877472,7.88,8.21,7.57,8.1,2877472,0.0,1.0
2021-09-01,8.12,8.365,7.695,7.9,2998648,8.12,8.365,7.695,7.9,2998648,0.0,1.0
2021-09-02,8.34,8.395,8.06,8.18,2092667,8.34,8.395,8.06,8.18,2092667,0.0,1.0
2021-09-03,8.21,8.32,8.03,8.28,1213183,8.21,8.32,8.03,8.28,1213183,0.0,1.0
2021-09-07,8.6,8.83,8.19,8.2,5381318,8.6,8.83,8.19,8.2,5381318,0.0,1.0
2021-09-08,8.53,8.849,8.1,8.77,2756803,8.53,8.849,8.1,8.77,2756803,0.0,1.0
2021-09-09,9.06,9.079,8.39,8.39,2388392,9.06,9.079,8.39,8.39,2388392,0.0,1.0
2021-09-10,8.71,9.24,8.58,9.08,2465765,8.71,9.24,8.58,9.08,2465765,0.0,1.0
2021-09-13,8.87,9.105,8.54,8.74,2091917,8.87,9.105,8.54,8.74,2091917,0.0,1.0
2021-09-14,8.66,9.35,8.57,9.0,1998060,8.66,9.35,8.57,9.0,1998060,0.0,1.0
2021-09-15,8.66,8.909,8.38,8.66,2127245,8.66,8.909,8.38,8.66,2127245,0.0,1.0
2021-09-16,8.61,8.89,8.515,8.6,2158275,8.61,8.89,8.515,8.6,2158275,0.0,1.0
2021-09-17,8.73,8.78,8.2,8.65,5170521,8.73,8.78,8.2,8.65,5170521,0.0,1.0
2021-09-20,8.05,8.72,7.96,8.32,3055767,8.05,8.72,7.96,8.32,3055767,0.0,1.0
2021-09-21,8.26,8.3383,8.07,8.11,1794906,8.26,8.3383,8.07,8.11,1794906,0.0,1.0
2021-09-22,8.24,8.33,8.123,8.29,1146930,8.24,8.33,8.123,8.29,1146930,0.0,1.0
2021-09-23,8.24,8.375,7.99,8.32,1892219,8.24,8.375,7.99,8.32,1892219,0.0,1.0
2021-09-24,8.1,8.31,8.02,8.14,1369510,8.1,8.31,8.02,8.14,1369510,0.0,1.0
2021-09-27,8.36,8.47,7.9324,8.08,1831748,8.36,8.47,7.9324,8.08,1831748,0.0,1.0
2021-09-28,7.82,8.3,7.715,8.25,2321740,7.82,8.3,7.715,8.25,2321740,0.0,1.0
2021-09-29,7.53,7.97,7.42,7.82,2178891,7.53,7.97,7.42,7.82,2178891,0.0,1.0
2021-09-30,7.54,7.83,7.485,7.61,2330523,7.54,7.83,7.485,7.61,2330523,0.0,1.0
2021-10-01,7.3,7.64,7.27,7.55,2766823,7.3,7.64,7.27,7.55,2766823,0.0,1.0
2021-10-04,7.24,7.45,7.19,7.3,1685907,7.24,7.45,7.19,7.3,1685907,0.0,1.0
2021-10-05,7.34,7.59,7.28,7.32,1527858,7.34,7.59,7.28,7.32,1527858,0.0,1.0
2021-10-06,7.36,7.44,7.18,7.21,1050532,7.36,7.44,7.18,7.21,1050532,0.0,1.0
2021-10-07,7.44,7.67,7.39,7.5,1044918,7.44,7.67,7.39,7.5,1044918,0.0,1.0
2021-10-08,7.38,7.6599,7.29,7.5,1311391,7.38,7.6599,7.29,7.5,1311391,0.0,1.0
2021-10-11,7.48,7.99,7.44,7.89,2416881,7.48,7.99,7.44,7.89,2416881,0.0,1.0
2021-10-12,7.95,8.03,7.42,7.44,2357909,7.95,8.03,7.42,7.44,2357909,0.0,1.0
2021-10-13,8.35,8.5,8.03,8.4935,2630061,8.35,8.5,8.03,8.4935,2630061,0.0,1.0
2021-10-14,8.46,8.79,8.385,8.49,1680795,8.46,8.79,8.385,8.49,1680795,0.0,1.0
2021-10-15,8.36,8.67,8.29,8.46,1287855,8.36,8.67,8.29,8.46,1287855,0.0,1.0
2021-10-18,7.96,8.29,7.9,8.17,1574480,7.96,8.29,7.9,8.17,1574480,0.0,1.0
2021-10-19,8.26,8.39,8.1,8.12,1164805,8.26,8.39,8.1,8.12,1164805,0.0,1.0
2021-10-20,8.3,8.34,8.11,8.3,1158643,8.3,8.34,8.11,8.3,1158643,0.0,1.0
2021-10-21,8.46,8.512,8.26,8.26,634627,8.46,8.512,8.26,8.26,634627,0.0,1.0
2021-10-22,7.59,8.33,7.52,8.29,3773873,7.59,8.33,7.52,8.29,3773873,0.0,1.0
2021-10-25,7.94,8.27,7.68,7.87,2404668,7.94,8.27,7.68,7.87,2404668,0.0,1.0
2021-10-26,7.77,8.11,7.74,7.98,2243632,7.77,8.11,7.74,7.98,2243632,0.0,1.0
2021-10-27,7.44,7.9151,7.39,7.89,1796672,7.44,7.9151,7.39,7.89,1796672,0.0,1.0
2021-10-28,7.91,7.96,7.41,7.47,1563226,7.91,7.96,7.41,7.47,1563226,0.0,1.0
2021-10-29,7.8,7.93,7.66,7.86,1122283,7.8,7.93,7.66,7.86,1122283,0.0,1.0
2021-11-01,8.21,8.265,7.82,7.82,1571839,8.21,8.265,7.82,7.82,1571839,0.0,1.0
2021-11-02,8.13,8.36,7.84,8.26,1443011,8.13,8.36,7.84,8.26,1443011,0.0,1.0
2021-11-03,8.26,8.27,7.885,8.12,1994254,8.26,8.27,7.885,8.12,1994254,0.0,1.0
2021-11-04,8.34,9.19,8.21,8.86,6583967,8.34,9.19,8.21,8.86,6583967,0.0,1.0
2021-11-05,8.33,8.71,8.16,8.32,2206587,8.33,8.71,8.16,8.32,2206587,0.0,1.0
2021-11-08,8.45,8.5,8.25,8.34,1297015,8.45,8.5,8.25,8.34,1297015,0.0,1.0
2021-11-09,8.28,8.63,8.1,8.6,1714596,8.28,8.63,8.1,8.6,1714596,0.0,1.0
2021-11-10,8.02,8.35,7.87,8.2,2434240,8.02,8.35,7.87,8.2,2434240,0.0,1.0
2021-11-11,7.7,8.62,7.535,8.55,6690091,7.7,8.62,7.535,8.55,6690091,0.0,1.0
2021-11-12,7.4,7.85,7.33,7.74,5669278,7.4,7.85,7.33,7.74,5669278,0.0,1.0
2021-11-15,8.17,8.205,7.52,7.58,5737596,8.17,8.205,7.52,7.58,5737596,0.0,1.0
2021-11-16,8.19,8.27,7.88,8.09,2589266,8.19,8.27,7.88,8.09,2589266,0.0,1.0
2021-11-17,8.12,8.56,8.09,8.23,3277533,8.12,8.56,8.09,8.23,3277533,0.0,1.0
2021-11-18,7.41,8.11,7.36,8.11,4187805,7.41,8.11,7.36,8.11,4187805,0.0,1.0
2021-11-19,7.31,7.6,7.2,7.36,2577945,7.31,7.6,7.2,7.36,2577945,0.0,1.0
2021-11-22,7.15,7.4,6.77,7.37,4468019,7.15,7.4,6.77,7.37,4468019,0.0,1.0
2021-11-23,6.7,7.0399,6.62,7.0,3423571,6.7,7.0399,6.62,7.0,3423571,0.0,1.0
2021-11-24,6.85,7.04,6.58,6.65,1610782,6.85,7.04,6.58,6.65,1610782,0.0,1.0
2021-11-26,6.88,7.0,6.74,6.76,1327694,6.88,7.0,6.74,6.76,1327694,0.0,1.0
2021-11-29,6.8,7.04,6.57,6.99,3543848,6.8,7.04,6.57,6.99,3543848,0.0,1.0
2021-11-30,6.55,6.85,6.33,6.81,4051200,6.55,6.85,6.33,6.81,4051200,0.0,1.0
2021-12-01,6.15,6.815,6.11,6.6,3556427,6.15,6.815,6.11,6.6,3556427,0.0,1.0
2021-12-02,6.03,6.075,5.59,6.06,3849402,6.03,6.075,5.59,6.06,3849402,0.0,1.0
2021-12-03,5.88,6.19,5.72,6.09,3023868,5.88,6.19,5.72,6.09,3023868,0.0,1.0
2021-12-06,6.02,6.125,5.52,5.78,2545048,6.02,6.125,5.52,5.78,2545048,0.0,1.0
2021-12-07,6.39,6.535,6.18,6.18,1822831,6.39,6.535,6.18,6.18,1822831,0.0,1.0
2021-12-08,6.55,6.7099,6.22,6.34,1705156,6.55,6.7099,6.22,6.34,1705156,0.0,1.0
2021-12-09,6.27,6.58,6.24,6.45,1291637,6.27,6.58,6.24,6.45,1291637,0.0,1.0
2021-12-10,6.1,6.3924,6.045,6.29,1634969,6.1,6.3924,6.045,6.29,1634969,0.0,1.0
2021-12-13,5.89,6.23,5.78,6.11,3493583,5.89,6.23,5.78,6.11,3493583,0.0,1.0
2021-12-14,5.5,5.98,5.47,5.8,4886783,5.5,5.98,5.47,5.8,4886783,0.0,1.0
2021-12-15,6.35,6.415,5.52,5.55,3659193,6.35,6.415,5.52,5.55,3659193,0.0,1.0
2021-12-16,6.13,6.65,6.03,6.5,2101056,6.13,6.65,6.03,6.5,2101056,0.0,1.0
2021-12-17,6.44,6.51,5.92,6.01,2698613,6.44,6.51,5.92,6.01,2698613,0.0,1.0
2021-12-20,6.19,6.31,6.07,6.24,1932591,6.19,6.31,6.07,6.24,1932591,0.0,1.0
2021-12-21,6.44,6.475,6.19,6.25,1781158,6.44,6.475,6.19,6.25,1781158,0.0,1.0
2021-12-22,6.48,6.55,6.3,6.38,1482515,6.48,6.55,6.3,6.38,1482515,0.0,1.0
2021-12-23,6.65,6.76,6.432,6.46,2126493,6.65,6.76,6.432,6.46,2126493,0.0,1.0
2021-12-27,6.59,6.7,6.43,6.7,1771220,6.59,6.7,6.43,6.7,1771220,0.0,1.0
2021-12-28,6.42,6.8,6.35,6.61,1806062,6.42,6.8,6.35,6.61,1806062,0.0,1.0
2021-12-29,6.08,6.41,5.97,6.37,1647721,6.08,6.41,5.97,6.37,1647721,0.0,1.0
2021-12-30,6.38,6.62,6.02,6.12,2239075,6.38,6.62,6.02,6.12,2239075,0.0,1.0
2021-12-31,6.55,6.67,6.32,6.32,1864424,6.55,6.67,6.32,6.32,1864424,0.0,1.0
2022-01-03,6.75,6.8,6.54,6.58,1615409,6.75,6.8,6.54,6.58,1615409,0.0,1.0
2022-01-04,6.5,6.89,6.38,6.8,1796585,6.5,6.89,6.38,6.8,1796585,0.0,1.0
2022-01-05,5.88,6.49,5.85,6.38,2813120,5.88,6.49,5.85,6.38,2813120,0.0,1.0
2022-01-06,5.73,5.97,5.6,5.91,2617693,5.73,5.97,5.6,5.91,2617693,0.0,1.0
2022-01-07,5.74,5.89,5.67,5.71,1628420,5.74,5.89,5.67,5.71,1628420,0.0,1.0
2022-01-10,5.58,5.615,5.25,5.615,2581195,5.58,5.615,5.25,5.615,2581195,0.0,1.0
2022-01-11,5.77,5.84,5.54,5.58,1713758,5.77,5.84,5.54,5.58,1713758,0.0,1.0
2022-01-12,5.58,5.91,5.55,5.75,1356634,5.58,5.91,5.55,5.75,1356634,0.0,1.0
2022-01-13,5.25,5.65,5.22,5.64,1710641,5.25,5.65,5.22,5.64,1710641,0.0,1.0
2022-01-14,5.29,5.3181,5.1,5.15,1759865,5.29,5.3181,5.1,5.15,1759865,0.0,1.0
2022-01-18,4.98,5.235,4.95,5.13,1915940,4.98,5.235,4.95,5.13,1915940,0.0,1.0
2022-01-19,4.85,5.1,4.82,5.0,1824581,4.85,5.1,4.82,5.0,1824581,0.0,1.0
2022-01-20,4.82,5.22,4.82,4.95,2680166,4.82,5.22,4.82,4.95,2680166,0.0,1.0
2022-01-21,4.79,4.93,4.68,4.71,3118612,4.79,4.93,4.68,4.71,3118612,0.0,1.0
2022-01-24,4.63,4.68,4.07,4.58,5276927,4.63,4.68,4.07,4.58,5276927,0.0,1.0
2022-01-25,4.64,4.76,4.43,4.43,2095095,4.64,4.76,4.43,4.43,2095095,0.0,1.0
2022-01-26,4.47,5.0,4.41,4.89,2892890,4.47,5.0,4.41,4.89,2892890,0.0,1.0
2022-01-27,4.19,4.61,4.15,4.47,1975930,4.19,4.61,4.15,4.47,1975930,0.0,1.0
2022-01-28,4.32,4.32,4.07,4.17,2132303,4.32,4.32,4.07,4.17,2132303,0.0,1.0
2022-01-31,4.88,4.92,4.31,4.31,2470586,4.88,4.92,4.31,4.31,2470586,0.0,1.0
2022-02-01,4.89,4.96,4.63,4.94,3829469,4.89,4.96,4.63,4.94,3829469,0.0,1.0
2022-02-02,4.73,4.97,4.55,4.94,2045809,4.73,4.97,4.55,4.94,2045809,0.0,1.0
2022-02-03,4.43,4.61,4.34,4.59,2008119,4.43,4.61,4.34,4.59,2008119,0.0,1.0
2022-02-04,4.44,4.46,4.24,4.41,2322106,4.44,4.46,4.24,4.41,2322106,0.0,1.0
2022-02-07,4.66,4.7986,4.41,4.41,1580770,4.66,4.7986,4.41,4.41,1580770,0.0,1.0
2022-02-08,4.66,4.675,4.405,4.57,1828135,4.66,4.675,4.405,4.57,1828135,0.0,1.0
2022-02-09,4.95,5.0,4.7,4.75,1677384,4.95,5.0,4.7,4.75,1677384,0.0,1.0
2022-02-10,4.91,5.2,4.71,4.8,2303299,4.91,5.2,4.71,4.8,2303299,0.0,1.0
2022-02-11,4.72,5.02,4.64,4.91,1416381,4.72,5.02,4.64,4.91,1416381,0.0,1.0
2022-02-14,4.55,4.86,4.51,4.73,1362112,4.55,4.86,4.51,4.73,1362112,0.0,1.0
2022-02-15,4.87,4.925,4.715,4.72,1646427,4.87,4.925,4.715,4.72,1646427,0.0,1.0
2022-02-16,4.79,4.85,4.68,4.81,1054139,4.79,4.85,4.68,4.81,1054139,0.0,1.0
2022-02-17,4.47,4.846,4.43,4.82,1556221,4.47,4.846,4.43,4.82,1556221,0.0,1.0
2022-02-18,4.4,4.49,4.3,4.47,2143410,4.4,4.49,4.3,4.47,2143410,0.0,1.0
2022-02-22,4.2,4.52,4.15,4.28,5383293,4.2,4.52,4.15,4.28,5383293,0.0,1.0
2022-02-23,4.75,5.245,4.61,4.64,8142071,4.75,5.245,4.61,4.64,8142071,0.0,1.0
2022-02-24,5.01,5.06,4.42,4.45,3983479,5.01,5.06,4.42,4.45,3983479,0.0,1.0
2022-02-25,5.3,5.32,4.96,5.07,3058883,5.3,5.32,4.96,5.07,3058883,0.0,1.0
2022-02-28,5.22,5.37,5.05,5.24,2135869,5.22,5.37,5.05,5.24,2135869,0.0,1.0
2022-03-01,5.05,5.435,5.02,5.18,2011355,5.05,5.435,5.02,5.18,2011355,0.0,1.0
2022-03-02,5.21,5.31,4.91,5.04,2062504,5.21,5.31,4.91,5.04,2062504,0.0,1.0
2022-03-03,4.89,5.215,4.84,5.15,1837929,4.89,5.215,4.84,5.15,1837929,0.0,1.0
2022-03-04,4.6,4.8388,4.51,4.81,2268874,4.6,4.8388,4.51,4.81,2268874,0.0,1.0
2022-03-07,4.33,4.77,4.285,4.59,3691717,4.33,4.77,4.285,4.59,3691717,0.0,1.0
2022-03-08,4.29,4.52,4.115,4.3,4235188,4.29,4.52,4.115,4.3,4235188,0.0,1.0
2022-03-09,4.72,4.795,4.41,4.43,2159280,4.72,4.795,4.41,4.43,2159280,0.0,1.0
2022-03-10,4.54,4.645,4.44,4.56,1908386,4.54,4.645,4.44,4.56,1908386,0.0,1.0
2022-03-11,4.47,4.57,4.24,4.56,2642969,4.47,4.57,4.24,4.56,2642969,0.0,1.0
2022-03-14,3.9,4.48,3.86,4.48,4155033,3.9,4.48,3.86,4.48,4155033,0.0,1.0
2022-03-15,4.34,4.34,3.922,3.98,2740309,4.34,4.34,3.922,3.98,2740309,0.0,1.0
2022-03-16,4.56,4.57,4.315,4.4,2799674,4.56,4.57,4.315,4.4,2799674,0.0,1.0
2022-03-17,4.95,4.95,4.44,4.5,2320228,4.95,4.95,4.44,4.5,2320228,0.0,1.0
2022-03-18,5.1,5.18,4.85,4.88,2837863,5.1,5.18,4.85,4.88,2837863,0.0,1.0
2022-03-21,5.01,5.1384,4.91,5.04,2494724,5.01,5.1384,4.91,5.04,2494724,0.0,1.0
2022-03-22,5.26,5.3,5.02,5.05,2795590,5.26,5.3,5.02,5.05,2795590,0.0,1.0
2022-03-23,5.28,5.42,5.08,5.18,1935845,5.28,5.42,5.08,5.18,1935845,0.0,1.0
2022-03-24,5.27,5.3,5.105,5.29,1259323,5.27,5.3,5.105,5.29,1259323,0.0,1.0
2022-03-25,5.17,5.25,5.09,5.24,983140,5.17,5.25,5.09,5.24,983140,0.0,1.0
2022-03-28,5.16,5.27,4.985,5.2,1677141,5.16,5.27,4.985,5.2,1677141,0.0,1.0
2022-03-29,5.35,5.48,5.24,5.24,2130647,5.35,5.48,5.24,5.24,2130647,0.0,1.0
2022-03-30,5.32,5.51,5.28,5.33,930110,5.32,5.51,5.28,5.33,930110,0.0,1.0
2022-03-31,5.33,5.415,5.265,5.34,1585663,5.33,5.415,5.265,5.34,1585663,0.0,1.0
2022-04-01,5.3,5.43,5.135,5.41,1841455,5.3,5.43,5.135,5.41,1841455,0.0,1.0
2022-04-04,5.51,5.55,5.31,5.34,1793822,5.51,5.55,5.31,5.34,1793822,0.0,1.0
2022-04-05,5.19,5.53,5.13,5.51,1009695,5.19,5.53,5.13,5.51,1009695,0.0,1.0
2022-04-06,5.05,5.1385,4.85,5.06,2204944,5.05,5.1385,4.85,5.06,2204944,0.0,1.0
2022-04-07,5.01,5.095,4.86,5.07,1591195,5.01,5.095,4.86,5.07,1591195,0.0,1.0
2022-04-08,4.78,4.95,4.78,4.95,1466501,4.78,4.95,4.78,4.95,1466501,0.0,1.0
2022-04-11,4.77,4.91,4.65,4.71,1689504,4.77,4.91,4.65,4.71,1689504,0.0,1.0
2022-04-12,4.89,5.1519,4.835,4.92,1937776,4.89,5.1519,4.835,4.92,1937776,0.0,1.0
2022-04-13,5.02,5.17,4.82,4.91,1703412,5.02,5.17,4.82,4.91,1703412,0.0,1.0
2022-04-14,5.06,5.27,5.01,5.14,2309059,5.06,5.27,5.01,5.14,2309059,0.0,1.0
2022-04-18,4.83,5.05,4.78,5.05,2259508,4.83,5.05,4.78,5.05,2259508,0.0,1.0
2022-04-19,5.1,5.12,4.78,4.78,1652912,5.1,5.12,4.78,4.78,1652912,0.0,1.0
2022-04-20,4.91,5.08,4.89,5.02,1242957,4.91,5.08,4.89,5.02,1242957,0.0,1.0
2022-04-21,4.61,5.0,4.6,4.9,1598629,4.61,5.0,4.6,4.9,1598629,0.0,1.0
2022-04-22,4.65,4.75,4.53,4.61,1111420,4.65,4.75,4.53,4.61,1111420,0.0,1.0
2022-04-25,4.82,4.83,4.5713,4.59,1407153,4.82,4.83,4.5713,4.59,1407153,0.0,1.0
2022-04-26,4.65,4.775,4.52,4.76,1235730,4.65,4.775,4.52,4.76,1235730,0.0,1.0
2022-04-27,4.49,4.8,4.47,4.66,1557660,4.49,4.8,4.47,4.66,1557660,0.0,1.0
2022-04-28,4.41,4.51,4.1,4.38,2016620,4.41,4.51,4.1,4.38,2016620,0.0,1.0
2022-04-29,4.21,4.51,4.2,4.38,1233924,4.21,4.51,4.2,4.38,1233924,0.0,1.0
2022-05-02,4.33,4.345,4.1,4.17,1517597,4.33,4.345,4.1,4.17,1517597,0.0,1.0
2022-05-03,4.33,4.46,4.23,4.32,1702414,4.33,4.46,4.23,4.32,1702414,0.0,1.0
2022-05-04,4.35,4.39,4.05,4.3,2225185,4.35,4.39,4.05,4.3,2225185,0.0,1.0
2022-05-05,4.19,4.33,4.1,4.25,1205924,4.19,4.33,4.1,4.25,1205924,0.0,1.0
2022-05-06,3.99,4.18,3.885,4.14,2098627,3.99,4.18,3.885,4.14,2098627,0.0,1.0
2022-05-09,3.71,3.94,3.615,3.94,3908215,3.71,3.94,3.615,3.94,3908215,0.0,1.0
2022-05-10,3.47,3.91,3.35,3.89,4352495,3.47,3.91,3.35,3.89,4352495,0.0,1.0
2022-05-11,3.11,3.54,3.1,3.47,3581871,3.11,3.54,3.1,3.47,3581871,0.0,1.0
2022-05-12,3.2,3.25,2.72,3.01,6479847,3.2,3.25,2.72,3.01,6479847,0.0,1.0
2022-05-13,3.45,3.67,3.3,3.32,4036193,3.45,3.67,3.3,3.32,4036193,0.0,1.0
2022-05-16,3.47,3.64,3.361,3.4,3097944,3.47,3.64,3.361,3.4,3097944,0.0,1.0
2022-05-17,3.69,3.77,3.55,3.55,2401150,3.69,3.77,3.55,3.55,2401150,0.0,1.0
2022-05-18,3.41,3.72,3.34,3.6,2117429,3.41,3.72,3.34,3.6,2117429,0.0,1.0
2022-05-19,3.55,3.63,3.355,3.38,2739108,3.55,3.63,3.355,3.38,2739108,0.0,1.0
2022-05-20,3.51,3.665,3.45,3.62,2007277,3.51,3.665,3.45,3.62,2007277,0.0,1.0
2022-05-23,3.53,3.575,3.41,3.56,1903348,3.53,3.575,3.41,3.56,1903348,0.0,1.0
2022-05-24,3.42,3.535,3.32,3.53,2307363,3.42,3.535,3.32,3.53,2307363,0.0,1.0
2022-05-25,3.59,3.63,3.38,3.38,1800398,3.59,3.63,3.38,3.38,1800398,0.0,1.0
2022-05-26,3.7,3.86,3.57,3.57,1746124,3.7,3.86,3.57,3.57,1746124,0.0,1.0
2022-05-27,4.08,4.08,3.76,3.76,1419168,4.08,4.08,3.76,3.76,1419168,0.0,1.0
2022-05-31,4.04,4.13,3.94,4.08,2494097,4.04,4.13,3.94,4.08,2494097,0.0,1.0
2022-06-01,4.03,4.145,3.98,4.03,1581467,4.03,4.145,3.98,4.03,1581467,0.0,1.0
2022-06-02,4.25,4.35,4.04,4.05,1415987,4.25,4.35,4.04,4.05,1415987,0.0,1.0
2022-06-03,4.06,4.25,4.03,4.16,1174179,4.06,4.25,4.03,4.16,1174179,0.0,1.0
2022-06-06,4.15,4.38,4.1,4.18,1692091,4.15,4.38,4.1,4.18,1692091,0.0,1.0
2022-06-07,4.05,4.09,3.88,3.98,2004579,4.05,4.09,3.88,3.98,2004579,0.0,1.0
2022-06-08,4.2,4.31,4.01,4.04,1369171,4.2,4.31,4.01,4.04,1369171,0.0,1.0
2022-06-09,3.92,4.2,3.9,4.2,1506732,3.92,4.2,3.9,4.2,1506732,0.0,1.0
2022-06-10,3.85,4.03,3.84,3.9,1346841,3.85,4.03,3.84,3.9,1346841,0.0,1.0
2022-06-13,3.76,3.7918,3.54,3.69,2353025,3.76,3.7918,3.54,3.69,2353025,0.0,1.0
2022-06-14,3.83,3.9,3.59,3.76,1931119,3.83,3.9,3.59,3.76,1931119,0.0,1.0
2022-06-15,4.07,4.23,3.85,3.86,2392900,4.07,4.23,3.85,3.86,2392900,0.0,1.0
2022-06-16,4.1,4.125,3.85,3.98,2188482,4.1,4.125,3.85,3.98,2188482,0.0,1.0
2022-06-17,4.35,4.37,4.08,4.17,3219829,4.35,4.37,4.08,4.17,3219829,0.0,1.0
2022-06-21,4.38,4.53,4.29,4.35,2699286,4.38,4.53,4.29,4.35,2699286,0.0,1.0
2022-06-22,4.36,4.49,4.25,4.28,1877009,4.36,4.49,4.25,4.28,1877009,0.0,1.0
2022-06-23,4.59,4.64,4.38,4.38,2647934,4.59,4.64,4.38,4.38,2647934,0.0,1.0
2022-06-24,4.58,4.92,4.52,4.68,15863989,4.58,4.92,4.52,4.68,15863989,0.0,1.0
2022-06-27,4.76,4.81,4.43,4.6,2417891,4.76,4.81,4.43,4.6,2417891,0.0,1.0
2022-06-28,4.6,4.8553,4.58,4.79,2226260,4.6,4.8553,4.58,4.79,2226260,0.0,1.0
2022-06-29,4.64,4.69,4.5,4.56,1651635,4.64,4.69,4.5,4.56,1651635,0.0,1.0
2022-06-30,4.53,4.61,4.38,4.55,1944113,4.53,4.61,4.38,4.55,1944113,0.0,1.0
2022-07-01,4.79,4.82,4.49,4.5,1639715,4.79,4.82,4.49,4.5,1639715,0.0,1.0
2022-07-05,5.08,5.09,4.625,4.69,1794911,5.08,5.09,4.625,4.69,1794911,0.0,1.0
2022-07-06,5.17,5.22,4.96,5.1,1790030,5.17,5.22,4.96,5.1,1790030,0.0,1.0
2022-07-07,5.61,5.64,5.18,5.18,3176307,5.61,5.64,5.18,5.18,3176307,0.0,1.0
2022-07-08,5.6,5.67,5.2901,5.52,1783217,5.6,5.67,5.2901,5.52,1783217,0.0,1.0
2022-07-11,5.38,5.565,5.295,5.51,1346625,5.38,5.565,5.295,5.51,1346625,0.0,1.0
2022-07-12,5.36,5.41,5.22,5.4,1992137,5.36,5.41,5.22,5.4,1992137,0.0,1.0
2022-07-13,5.42,5.6,5.213,5.24,1926501,5.42,5.6,5.213,5.24,1926501,0.0,1.0
2022-07-14,5.43,5.475,5.225,5.38,2183854,5.43,5.475,5.225,5.38,2183854,0.0,1.0
2022-07-15,5.51,5.7,5.33,5.46,1488097,5.51,5.7,5.33,5.46,1488097,0.0,1.0
2022-07-18,5.52,5.695,5.4425,5.58,1538792,5.52,5.695,5.4425,5.58,1538792,0.0,1.0
2022-07-19,5.74,5.84,5.51,5.57,1947191,5.74,5.84,5.51,5.57,1947191,0.0,1.0
2022-07-20,6.06,6.195,5.68,5.75,2274967,6.06,6.195,5.68,5.75,2274967,0.0,1.0
2022-07-21,6.24,6.24,5.84,6.04,1500350,6.24,6.24,5.84,6.04,1500350,0.0,1.0
2022-07-22,5.83,6.27,5.65,6.24,1787762,5.83,6.27,5.65,6.24,1787762,0.0,1.0
2022-07-25,5.87,5.97,5.73,5.83,1095612,5.87,5.97,5.73,5.83,1095612,0.0,1.0
2022-07-26,5.66,5.89,5.605,5.81,1105174,5.66,5.89,5.605,5.81,1105174,0.0,1.0
2022-07-27,5.77,5.81,5.625,5.74,1062810,5.77,5.81,5.625,5.74,1062810,0.0,1.0
2022-07-28,6.07,6.085,5.56,5.75,1684257,6.07,6.085,5.56,5.75,1684257,0.0,1.0
2022-07-29,6.19,6.2,5.91,6.1,1538065,6.19,6.2,5.91,6.1,1538065,0.0,1.0
2022-08-01,6.23,6.425,6.02,6.11,2073011,6.23,6.425,6.02,6.11,2073011,0.0,1.0
2022-08-02,6.42,6.45,6.14,6.14,1389389,6.42,6.45,6.14,6.14,1389389,0.0,1.0
2022-08-03,6.52,6.69,6.34,6.45,1816358,6.52,6.69,6.34,6.45,1816358,0.0,1.0
2022-08-04,6.48,6.7,6.46,6.54,1745739,6.48,6.7,6.46,6.54,1745739,0.0,1.0
2022-08-05,6.55,6.645,6.205,6.32,2464392,6.55,6.645,6.205,6.32,2464392,0.0,1.0
2022-08-08,6.67,6.92,6.455,6.64,4117788,6.67,6.92,6.455,6.64,4117788,0.0,1.0
2022-08-09,6.33,6.95,6.125,6.7,3669118,6.33,6.95,6.125,6.7,3669118,0.0,1.0
2022-08-10,6.82,6.83,6.4,6.6,1930991,6.82,6.83,6.4,6.6,1930991,0.0,1.0
2022-08-11,7.09,7.22,6.84,6.93,2593777,7.09,7.22,6.84,6.93,2593777,0.0,1.0
2022-08-12,7.15,7.175,6.95,7.12,1839517,7.15,7.175,6.95,7.12,1839517,0.0,1.0
2022-08-15,7.22,7.28,6.98,7.16,1610609,7.22,7.28,6.98,7.16,1610609,0.0,1.0
2022-08-16,6.96,7.2,6.76,7.2,1628862,6.96,7.2,6.76,7.2,1628862,0.0,1.0
2022-08-17,6.73,6.87,6.68,6.8,1906366,6.73,6.87,6.68,6.8,1906366,0.0,1.0
2022-08-18,6.38,6.7596,6.3,6.72,1743631,6.38,6.7596,6.3,6.72,1743631,0.0,1.0
2022-08-19,5.98,6.25,5.905,6.25,1789433,5.98,6.25,5.905,6.25,1789433,0.0,1.0
2022-08-22,6.02,6.08,5.82,5.87,1697260,6.02,6.08,5.82,5.87,1697260,0.0,1.0
2022-08-23,5.99,6.1953,5.96,6.03,1155651,5.99,6.1953,5.96,6.03,1155651,0.0,1.0
2022-08-24,6.23,6.26,6.02,6.02,1094500,6.23,6.26,6.02,6.02,1094500,0.0,1.0
2022-08-25,6.38,6.49,6.25,6.36,1053591,6.38,6.49,6.25,6.36,1053591,0.0,1.0
2022-08-26,6.02,6.37,5.925,6.37,1143460,6.02,6.37,5.925,6.37,1143460,0.0,1.0
2022-08-29,6.08,6.105,5.8354,5.88,847236,6.08,6.105,5.8354,5.88,847236,0.0,1.0
2022-08-30,6.25,6.33,6.12,6.17,1141445,6.25,6.33,6.12,6.17,1141445,0.0,1.0
2022-08-31,6.36,6.45,6.25,6.36,1125058,6.36,6.45,6.25,6.36,1125058,0.0,1.0
2022-09-01,6.25,6.33,5.855,6.23,1586187,6.25,6.33,5.855,6.23,1586187,0.0,1.0
2022-09-02,6.09,6.36,6.07,6.33,1255280,6.09,6.36,6.07,6.33,1255280,0.0,1.0
2022-09-06,5.98,6.19,5.83,6.11,2241700,5.98,6.19,5.83,6.11,2241700,0.0,1.0
2022-09-07,6.51,6.555,5.75,5.86,2187113,6.51,6.555,5.75,5.86,2187113,0.0,1.0
2022-09-08,6.6,6.74,6.39,6.43,1091541,6.6,6.74,6.39,6.43,1091541,0.0,1.0
2022-09-09,6.68,6.75,6.565,6.7,1125370,6.68,6.75,6.565,6.7,1125370,0.0,1.0
2022-09-12,6.64,6.75,6.565,6.72,863620,6.64,6.75,6.565,6.72,863620,0.0,1.0
2022-09-13,6.04,6.44,6.0,6.3,1725519,6.04,6.44,6.0,6.3,1725519,0.0,1.0
2022-09-14,6.14,6.15,5.81,6.05,1347194,6.14,6.15,5.81,6.05,1347194,0.0,1.0
2022-09-15,6.03,6.28,5.9706,6.04,1058757,6.03,6.28,5.9706,6.04,1058757,0.0,1.0
2022-09-16,5.88,5.9342,5.71,5.91,1836992,5.88,5.9342,5.71,5.91,1836992,0.0,1.0
2022-09-19,5.78,5.85,5.67,5.78,1093053,5.78,5.85,5.67,5.78,1093053,0.0,1.0
2022-09-20,5.72,5.86,5.6,5.68,831424,5.72,5.86,5.6,5.68,831424,0.0,1.0
2022-09-21,5.68,5.93,5.655,5.78,903019,5.68,5.93,5.655,5.78,903019,0.0,1.0
2022-09-22,5.47,5.655,5.335,5.6,1186293,5.47,5.655,5.335,5.6,1186293,0.0,1.0
2022-09-23,5.35,5.4122,5.21,5.29,1215837,5.35,5.4122,5.21,5.29,1215837,0.0,1.0
2022-09-26,5.31,5.555,5.25,5.3,1086096,5.31,5.555,5.25,5.3,1086096,0.0,1.0
2022-09-27,5.38,5.6,5.31,5.47,1318137,5.38,5.6,5.31,5.47,1318137,0.0,1.0
2022-09-28,5.7,5.75,5.415,5.44,1312766,5.7,5.75,5.415,5.44,1312766,0.0,1.0
2022-09-29,5.59,5.61,5.4,5.57,886515,5.59,5.61,5.4,5.57,886515,0.0,1.0
2022-09-30,5.58,6.01,5.57,5.6,1264560,5.58,6.01,5.57,5.6,1264560,0.0,1.0
2022-10-03,5.56,5.74,5.51,5.66,1056198,5.56,5.74,5.51,5.66,1056198,0.0,1.0
2022-10-04,5.7,5.83,5.63,5.77,1269374,5.7,5.83,5.63,5.77,1269374,0.0,1.0
2022-10-05,5.7,5.71,5.44,5.61,1374224,5.7,5.71,5.44,5.61,1374224,0.0,1.0
2022-10-06,5.65,5.84,5.62,5.7,1384883,5.65,5.84,5.62,5.7,1384883,0.0,1.0
2022-10-07,5.38,5.58,5.32,5.53,2263084,5.38,5.58,5.32,5.53,2263084,0.0,1.0
2022-10-10,4.99,5.4,4.84,5.4,1679356,4.99,5.4,4.84,5.4,1679356,0.0,1.0
2022-10-11,5.05,5.16,4.82,4.92,1720015,5.05,5.16,4.82,4.92,1720015,0.0,1.0
2022-10-12,4.99,5.05,4.83,5.03,1166513,4.99,5.05,4.83,5.03,1166513,0.0,1.0
2022-10-13,4.98,5.035,4.7,4.8,1216182,4.98,5.035,4.7,4.8,1216182,0.0,1.0
2022-10-14,4.77,5.07,4.75,5.04,1082630,4.77,5.07,4.75,5.04,1082630,0.0,1.0
2022-10-17,4.34,4.575,4.32,4.43,2780394,4.34,4.575,4.32,4.43,2780394,0.0,1.0
2022-10-18,4.39,4.51,4.33,4.44,2273629,4.39,4.51,4.33,4.44,2273629,0.0,1.0
2022-10-19,4.09,4.3537,4.01,4.33,1632996,4.09,4.3537,4.01,4.33,1632996,0.0,1.0
2022-10-20,4.28,4.32,4.045,4.1,1538780,4.28,4.32,4.045,4.1,1538780,0.0,1.0
2022-10-21,4.37,4.38,4.195,4.31,1088606,4.37,4.38,4.195,4.31,1088606,0.0,1.0
2022-10-24,4.17,4.44,4.09,4.42,2141423,4.17,4.44,4.09,4.42,2141423,0.0,1.0
2022-10-25,4.33,4.4,4.22,4.22,1417536,4.33,4.4,4.22,4.22,1417536,0.0,1.0
2022-10-26,4.43,4.575,4.335,4.35,1416043,4.43,4.575,4.335,4.35,1416043,0.0,1.0
2022-10-27,4.34,4.52,4.28,4.52,936558,4.34,4.52,4.28,4.52,936558,0.0,1.0
2022-10-28,4.49,4.49,4.3,4.32,1429398,4.49,4.49,4.3,4.32,1429398,0.0,1.0
2022-10-31,4.54,4.555,4.375,4.42,1179300,4.54,4.555,4.375,4.42,1179300,0.0,1.0
2022-11-01,4.52,4.7,4.47,4.63,931974,4.52,4.7,4.47,4.63,931974,0.0,1.0
2022-11-02,4.28,4.52,4.27,4.5,1306384,4.28,4.52,4.27,4.5,1306384,0.0,1.0
2022-11-03,4.2,4.32,4.16,4.24,1226958,4.2,4.32,4.16,4.24,1226958,0.0,1.0
2022-11-04,4.25,4.29,4.06,4.29,1573413,4.25,4.29,4.06,4.29,1573413,0.0,1.0
2022-11-07,4.62,4.65,4.2,4.29,3923201,4.62,4.65,4.2,4.29,3923201,0.0,1.0
2022-11-08,5.53,5.91,5.3,5.87,8843122,5.53,5.91,5.3,5.87,8843122,0.0,1.0
2022-11-09,5.52,6.03,5.43,5.51,3396316,5.52,6.03,5.43,5.51,3396316,0.0,1.0
2022-11-10,6.15,6.31,5.72,5.86,3915413,6.15,6.31,5.72,5.86,3915413,0.0,1.0
2022-11-11,5.83,6.42,5.77,6.16,4323088,5.83,6.42,5.77,6.16,4323088,0.0,1.0
2022-11-14,6.03,6.34,5.75,5.8,2402622,6.03,6.34,5.75,5.8,2402622,0.0,1.0
2022-11-15,6.19,6.4,5.98,6.11,3163038,6.19,6.4,5.98,6.11,3163038,0.0,1.0
2022-11-16,5.78,6.18,5.75,6.13,2142844,5.78,6.18,5.75,6.13,2142844,0.0,1.0
2022-11-17,5.82,5.985,5.61,5.63,2006738,5.82,5.985,5.61,5.63,2006738,0.0,1.0
2022-11-18,5.78,6.0,5.715,5.99,1302165,5.78,6.0,5.715,5.99,1302165,0.0,1.0
2022-11-21,5.9,5.945,5.615,5.7,1611068,5.9,5.945,5.615,5.7,1611068,0.0,1.0
2022-11-22,5.89,5.99,5.785,5.93,929671,5.89,5.99,5.785,5.93,929671,0.0,1.0
2022-11-23,6.27,6.3,5.9,5.9,1904917,6.27,6.3,5.9,5.9,1904917,0.0,1.0
2022-11-25,6.11,6.2621,6.025,6.19,922250,6.11,6.2621,6.025,6.19,922250,0.0,1.0
2022-11-28,6.06,6.285,6.0,6.09,1212643,6.06,6.285,6.0,6.09,1212643,0.0,1.0
2022-11-29,5.87,6.16,5.78,6.09,1506120,5.87,6.16,5.78,6.09,1506120,0.0,1.0
2022-11-30,6.19,6.19,5.74,5.87,1989806,6.19,6.19,5.74,5.87,1989806,0.0,1.0
2022-12-01,6.38,6.57,6.11,6.25,2214914,6.38,6.57,6.11,6.25,2214914,0.0,1.0
2022-12-02,6.61,6.655,6.22,6.26,1524205,6.61,6.655,6.22,6.26,1524205,0.0,1.0
2022-12-05,6.71,6.93,6.585,6.68,1566971,6.71,6.93,6.585,6.68,1566971,0.0,1.0
2022-12-06,6.62,6.86,6.52,6.69,1855921,6.62,6.86,6.52,6.69,1855921,0.0,1.0
2022-12-07,7.0,7.13,6.51,6.54,1645319,7.0,7.13,6.51,6.54,1645319,0.0,1.0
2022-12-08,7.25,7.36,6.86,7.03,1853436,7.25,7.36,6.86,7.03,1853436,0.0,1.0
2022-12-09,7.14,7.31,7.05,7.23,1557739,7.14,7.31,7.05,7.23,1557739,0.0,1.0
2022-12-12,7.18,7.2,6.92,7.07,1161146,7.18,7.2,6.92,7.07,1161146,0.0,1.0
2022-12-13,7.35,7.45,7.195,7.41,1559686,7.35,7.45,7.195,7.41,1559686,0.0,1.0
2022-12-14,7.19,7.42,7.14,7.34,1388178,7.19,7.42,7.14,7.34,1388178,0.0,1.0
2022-12-15,6.9,7.1,6.83,7.04,1623460,6.9,7.1,6.83,7.04,1623460,0.0,1.0
2022-12-16,6.76,6.87,6.6501,6.74,2096926,6.76,6.87,6.6501,6.74,2096926,0.0,1.0
2022-12-19,6.69,6.89,6.47,6.72,1016512,6.69,6.89,6.47,6.72,1016512,0.0,1.0
2022-12-20,6.65,6.79,6.55,6.62,775284,6.65,6.79,6.55,6.62,775284,0.0,1.0
2022-12-21,6.76,6.93,6.64,6.72,851111,6.76,6.93,6.64,6.72,851111,0.0,1.0
2022-12-22,6.51,6.71,6.39,6.7,927541,6.51,6.71,6.39,6.7,927541,0.0,1.0
2022-12-23,6.43,6.56,6.36,6.48,943406,6.43,6.56,6.36,6.48,943406,0.0,1.0
2022-12-27,6.23,6.39,6.2001,6.39,1122519,6.23,6.39,6.2001,6.39,1122519,0.0,1.0
2022-12-28,6.17,6.255,6.08,6.19,1028893,6.17,6.255,6.08,6.19,1028893,0.0,1.0
2022-12-29,6.38,6.415,6.16,6.27,924470,6.38,6.415,6.16,6.27,924470,0.0,1.0
2022-12-30,6.41,6.43,6.23,6.26,1630215,6.41,6.43,6.23,6.26,1630215,0.0,1.0
2023-01-03,6.32,6.71,6.225,6.5,1113665,6.32,6.71,6.225,6.5,1113665,0.0,1.0
2023-01-04,6.61,6.625,6.27,6.42,1253563,6.61,6.625,6.27,6.42,1253563,0.0,1.0
2023-01-05,6.1,6.5799,6.1,6.49,1564834,6.1,6.5799,6.1,6.49,1564834,0.0,1.0
2023-01-06,6.13,6.225,6.01,6.13,1006907,6.13,6.225,6.01,6.13,1006907,0.0,1.0
2023-01-09,6.46,6.59,6.185,6.25,1554665,6.46,6.59,6.185,6.25,1554665,0.0,1.0
2023-01-10,6.77,6.79,6.45,6.5,1077853,6.77,6.79,6.45,6.5,1077853,0.0,1.0
2023-01-11,6.73,6.87,6.58,6.8,944701,6.73,6.87,6.58,6.8,944701,0.0,1.0
2023-01-12,7.1,7.1,6.62,6.76,1206177,7.1,7.1,6.62,6.76,1206177,0.0,1.0
2023-01-13,7.53,7.56,6.99,7.02,1441415,7.53,7.56,6.99,7.02,1441415,0.0,1.0
2023-01-17,7.68,7.84,7.51,7.51,1575856,7.68,7.84,7.51,7.51,1575856,0.0,1.0
2023-01-18,7.73,7.97,7.71,7.77,2215790,7.73,7.97,7.71,7.77,2215790,0.0,1.0
2023-01-19,7.48,7.73,7.415,7.65,987801,7.48,7.73,7.415,7.65,987801,0.0,1.0
2023-01-20,7.26,7.59,7.2,7.59,1616286,7.26,7.59,7.2,7.59,1616286,0.0,1.0
2023-01-23,7.63,7.79,7.155,7.22,2442516,7.63,7.79,7.155,7.22,2442516,0.0,1.0
2023-01-24,7.64,7.955,7.53,7.62,1637582,7.64,7.955,7.53,7.62,1637582,0.0,1.0
2023-01-25,7.43,7.57,7.27,7.48,1526029,7.43,7.57,7.27,7.48,1526029,0.0,1.0
2023-01-26,7.59,7.71,7.44,7.5,1284360,7.59,7.71,7.44,7.5,1284360,0.0,1.0
2023-01-27,7.75,7.7901,7.403,7.54,1338019,7.75,7.7901,7.403,7.54,1338019,0.0,1.0
2023-01-30,7.45,7.815,7.42,7.63,1306907,7.45,7.815,7.42,7.63,1306907,0.0,1.0
2023-01-31,8.28,8.29,7.5227,7.53,3257637,8.28,8.29,7.5227,7.53,3257637,0.0,1.0
2023-02-01,8.0,8.43,7.9,8.28,2562710,8.0,8.43,7.9,8.28,2562710,0.0,1.0
2023-02-02,8.32,8.54,8.05,8.08,2384186,8.32,8.54,8.05,8.08,2384186,0.0,1.0
2023-02-03,7.89,8.48,7.8,8.2,2668795,7.89,8.48,7.8,8.2,2668795,0.0,1.0
2023-02-06,7.84,7.995,7.735,7.8,1653672,7.84,7.995,7.735,7.8,1653672,0.0,1.0
2023-02-07,8.45,8.495,7.66,7.8,2622495,8.45,8.495,7.66,7.8,2622495,0.0,1.0
2023-02-08,8.43,8.64,8.33,8.42,2050264,8.43,8.64,8.33,8.42,2050264,0.0,1.0
2023-02-09,9.07,9.565,8.94,9.02,4282414,9.07,9.565,8.94,9.02,4282414,0.0,1.0
2023-02-10,9.61,9.6485,9.0,9.05,3168117,9.61,9.6485,9.0,9.05,3168117,0.0,1.0
2023-02-13,9.56,9.88,9.45,9.6,2376170,9.56,9.88,9.45,9.6,2376170,0.0,1.0
2023-02-14,9.85,9.98,9.28,9.46,2042186,9.85,9.98,9.28,9.46,2042186,0.0,1.0
2023-02-15,10.03,10.03,9.66,9.78,2283055,10.03,10.03,9.66,9.78,2283055,0.0,1.0
2023-02-16,9.62,10.035,9.5825,9.78,2425090,9.62,10.035,9.5825,9.78,2425090,0.0,1.0
2023-02-17,9.63,9.68,9.07,9.52,1896995,9.63,9.68,9.07,9.52,1896995,0.0,1.0
2023-02-21,9.34,9.5,9.25,9.41,1668833,9.34,9.5,9.25,9.41,1668833,0.0,1.0
2023-02-22,9.29,9.51,9.16,9.4,1290853,9.29,9.51,9.16,9.4,1290853,0.0,1.0
2023-02-23,9.64,9.74,9.26,9.41,2232624,9.64,9.74,9.26,9.41,2232624,0.0,1.0
2023-02-24,9.77,9.825,9.46,9.48,3635202,9.77,9.825,9.46,9.48,3635202,0.0,1.0
2023-02-27,9.65,10.06,9.6,9.75,6652607,9.65,10.06,9.6,9.75,6652607,0.0,1.0
2023-02-28,11.27,11.77,10.48,10.66,16196186,11.27,11.77,10.48,10.66,16196186,0.0,1.0
2023-03-01,11.53,12.0414,11.33,11.5,7169867,11.53,12.0414,11.33,11.5,7169867,0.0,1.0
2023-03-02,10.35,10.66,9.75,10.17,7895410,10.35,10.66,9.75,10.17,7895410,0.0,1.0
2023-03-03,10.36,10.557,10.065,10.46,3505788,10.36,10.557,10.065,10.46,3505788,0.0,1.0
2023-03-06,10.07,10.47,10.005,10.28,3301775,10.07,10.47,10.005,10.28,3301775,0.0,1.0
2023-03-07,9.77,10.02,9.4,9.97,5002703,9.77,10.02,9.4,9.97,5002703,0.0,1.0
2023-03-08,9.88,9.99,9.59,9.84,2479350,9.88,9.99,9.59,9.84,2479350,0.0,1.0
2023-03-09,9.54,10.0,9.47,9.82,2734444,9.54,10.0,9.47,9.82,2734444,0.0,1.0
2023-03-10,8.97,9.49,8.92,9.49,3908208,8.97,9.49,8.92,9.49,3908208,0.0,1.0
2023-03-13,8.89,9.16,8.6712,8.9,3501101,8.89,9.16,8.6712,8.9,3501101,0.0,1.0
2023-03-14,8.68,9.12,8.57,9.09,2540365,8.68,9.12,8.57,9.09,2540365,0.0,1.0
2023-03-15,9.01,9.04,8.245,8.51,4309530,9.01,9.04,8.245,8.51,4309530,0.0,1.0
2023-03-16,9.95,10.27,8.96,8.99,4923048,9.95,10.27,8.96,8.99,4923048,0.0,1.0
2023-03-17,9.74,10.14,9.59,9.79,3796959,9.74,10.14,9.59,9.79,3796959,0.0,1.0
2023-03-20,9.66,9.715,9.332,9.7,2484920,9.66,9.715,9.332,9.7,2484920,0.0,1.0
2023-03-21,10.03,10.04,9.67,9.68,2777510,10.03,10.04,9.67,9.68,2777510,0.0,1.0
2023-03-22,9.69,10.02,9.68,10.0,2408832,9.69,10.02,9.68,10.0,2408832,0.0,1.0
2023-03-23,9.41,9.83,9.4,9.78,2911386,9.41,9.83,9.4,9.78,2911386,0.0,1.0
2023-03-24,9.53,9.7,9.42,9.49,2009267,9.53,9.7,9.42,9.49,2009267,0.0,1.0
2023-03-27,9.54,9.66,9.43,9.63,1857876,9.54,9.66,9.43,9.63,1857876,0.0,1.0
2023-03-28,9.91,10.11,9.557,9.59,1830853,9.91,10.11,9.557,9.59,1830853,0.0,1.0
2023-03-29,10.03,10.06,9.57,9.98,1919704,10.03,10.06,9.57,9.98,1919704,0.0,1.0
2023-03-30,9.91,10.28,9.73,10.15,1836637,9.91,10.28,9.73,10.15,1836637,0.0,1.0
2023-03-31,9.92,10.29,9.72,10.05,3979170,9.92,10.29,9.72,10.05,3979170,0.0,1.0
2023-04-03,10.31,10.65,9.92,9.92,4896414,10.31,10.65,9.92,9.92,4896414,0.0,1.0
2023-04-04,10.09,10.34,9.86,10.3,5642523,10.09,10.34,9.86,10.3,5642523,0.0,1.0
2023-04-05,9.77,10.105,9.64,10.0,2653859,9.77,10.105,9.64,10.0,2653859,0.0,1.0
2023-04-06,9.95,9.97,9.76,9.78,1536472,9.95,9.97,9.76,9.78,1536472,0.0,1.0
2023-04-10,9.8,9.92,9.73,9.89,2893975,9.8,9.92,9.73,9.89,2893975,0.0,1.0
2023-04-11,9.55,9.95,9.42,9.78,3518880,9.55,9.95,9.42,9.78,3518880,0.0,1.0
2023-04-12,9.63,9.75,9.42,9.54,2217680,9.63,9.75,9.42,9.54,2217680,0.0,1.0
2023-04-13,10.05,10.13,9.74,9.74,4972633,10.05,10.13,9.74,9.74,4972633,0.0,1.0
2023-04-14,9.76,10.1,9.73,10.05,2076947,9.76,10.1,9.73,10.05,2076947,0.0,1.0
2023-04-17,9.97,9.995,9.67,9.7,2326486,9.97,9.995,9.67,9.7,2326486,0.0,1.0
2023-04-18,11.0,11.015,9.95,10.05,15375093,11.0,11.015,9.95,10.05,15375093,0.0,1.0
2023-04-19,11.19,11.25,10.66,11.01,4406332,11.19,11.25,10.66,11.01,4406332,0.0,1.0
2023-04-20,10.86,11.35,10.8101,11.13,2571501,10.86,11.35,10.8101,11.13,2571501,0.0,1.0
2023-04-21,11.68,11.7,10.895,10.91,4365240,11.68,11.7,10.895,10.91,4365240,0.0,1.0
2023-04-24,11.81,12.235,11.3,11.65,5039345,11.81,12.235,11.3,11.65,5039345,0.0,1.0
2023-04-25,11.19,11.84,11.125,11.72,3386944,11.19,11.84,11.125,11.72,3386944,0.0,1.0
2023-04-26,11.19,11.32,11.03,11.22,1531802,11.19,11.32,11.03,11.22,1531802,0.0,1.0
2023-04-27,11.54,12.06,11.51,11.56,2824721,11.54,12.06,11.51,11.56,2824721,0.0,1.0
2023-04-28,11.59,11.67,11.38,11.59,2492370,11.59,11.67,11.38,11.59,2492370,0.0,1.0
2023-05-01,12.02,12.31,11.41,11.58,3832118,12.02,12.31,11.41,11.58,3832118,0.0,1.0
2023-05-02,11.68,12.19,11.615,11.9,3079802,11.68,12.19,11.615,11.9,3079802,0.0,1.0
2023-05-03,11.86,12.2,11.655,11.73,2279874,11.86,12.2,11.655,11.73,2279874,0.0,1.0
2023-05-04,11.73,11.91,11.585,11.68,2422937,11.73,11.91,11.585,11.68,2422937,0.0,1.0
2023-05-05,12.04,12.26,11.74,11.82,3615620,12.04,12.26,11.74,11.82,3615620,0.0,1.0
2023-05-08,11.85,12.34,11.67,12.3,5724252,11.85,12.34,11.67,12.3,5724252,0.0,1.0
2023-05-09,10.65,11.49,10.465,10.775,9185053,10.65,11.49,10.465,10.775,9185053,0.0,1.0
2023-05-10,10.7,11.19,10.49,10.76,4549250,10.7,11.19,10.49,10.76,4549250,0.0,1.0
2023-05-11,10.57,10.91,10.37,10.61,3418411,10.57,10.91,10.37,10.61,3418411,0.0,1.0
2023-05-12,10.81,10.87,10.45,10.61,2990214,10.81,10.87,10.45,10.61,2990214,0.0,1.0
2023-05-15,10.77,10.95,10.68,10.79,3701259,10.77,10.95,10.68,10.79,3701259,0.0,1.0
2023-05-16,10.48,10.84,10.43,10.8,2514736,10.48,10.84,10.43,10.8,2514736,0.0,1.0
2023-05-17,10.6,10.78,10.36,10.54,2607248,10.6,10.78,10.36,10.54,2607248,0.0,1.0
2023-05-18,10.27,10.74,10.07,10.57,4566095,10.27,10.74,10.07,10.57,4566095,0.0,1.0
2023-05-19,9.77,10.44,9.76,10.33,3148308,9.77,10.44,9.76,10.33,3148308,0.0,1.0
2023-05-22,9.5,9.875,9.44,9.78,4712373,9.5,9.875,9.44,9.78,4712373,0.0,1.0
2023-05-23,9.2,9.73,9.19,9.45,3220774,9.2,9.73,9.19,9.45,3220774,0.0,1.0
2023-05-24,8.81,9.14,8.74,9.05,6690595,8.81,9.14,8.74,9.05,6690595,0.0,1.0
2023-05-25,9.03,9.17,8.81,8.94,4000037,9.03,9.17,8.81,8.94,4000037,0.0,1.0
2023-05-26,9.07,9.48,9.06,9.12,2602671,9.07,9.48,9.06,9.12,2602671,0.0,1.0
2023-05-30,8.88,9.12,8.745,9.08,3202210,8.88,9.12,8.745,9.08,3202210,0.0,1.0
2023-05-31,8.94,9.04,8.71,8.87,3281404,8.94,9.04,8.71,8.87,3281404,0.0,1.0
2023-06-01,8.9,8.98,8.77,8.89,2470507,8.9,8.98,8.77,8.89,2470507,0.0,1.0
2023-06-02,9.0,9.07,8.788,8.97,2297515,9.0,9.07,8.788,8.97,2297515,0.0,1.0
2023-06-05,8.95,9.0,8.79,9.0,1912122,8.95,9.0,8.79,9.0,1912122,0.0,1.0
2023-06-06,9.19,9.22,8.87,8.92,2416686,9.19,9.22,8.87,8.92,2416686,0.0,1.0
2023-06-07,9.16,9.3,8.94,9.2,2707855,9.16,9.3,8.94,9.2,2707855,0.0,1.0
2023-06-08,9.15,9.21,9.0,9.16,2166220,9.15,9.21,9.0,9.16,2166220,0.0,1.0
2023-06-09,9.0,9.3,8.975,9.1,2394077,9.0,9.3,8.975,9.1,2394077,0.0,1.0
2023-06-12,8.99,9.2,8.96,9.04,2270618,8.99,9.2,8.96,9.04,2270618,0.0,1.0
2023-06-13,9.04,9.145,8.95,9.06,2002696,9.04,9.145,8.95,9.06,2002696,0.0,1.0
2023-06-14,8.67,9.025,8.64,9.02,3487341,8.67,9.025,8.64,9.02,3487341,0.0,1.0
2023-06-15,8.8,8.86,8.45,8.61,3239465,8.8,8.86,8.45,8.61,3239465,0.0,1.0
2023-06-16,8.65,9.08,8.48,8.95,3336136,8.65,9.08,8.48,8.95,3336136,0.0,1.0
2023-06-20,8.35,8.59,8.16,8.55,3057665,8.35,8.59,8.16,8.55,3057665,0.0,1.0
2023-06-21,8.42,8.495,8.3,8.37,2405554,8.42,8.495,8.3,8.37,2405554,0.0,1.0
2023-06-22,8.34,8.56,8.28,8.45,2066724,8.34,8.56,8.28,8.45,2066724,0.0,1.0
2023-06-23,8.42,8.42,8.17,8.25,5038977,8.42,8.42,8.17,8.25,5038977,0.0,1.0
2023-06-26,8.22,8.465,8.17,8.32,2390723,8.22,8.465,8.17,8.32,2390723,0.0,1.0
2023-06-27,8.33,8.52,8.19,8.28,2007482,8.33,8.52,8.19,8.28,2007482,0.0,1.0
2023-06-28,8.47,8.5,8.25,8.3,1266407,8.47,8.5,8.25,8.3,1266407,0.0,1.0
2023-06-29,9.09,9.1554,8.54,8.56,4092141,9.09,9.1554,8.54,8.56,4092141,0.0,1.0
2023-06-30,9.4,9.61,9.09,9.17,3794087,9.4,9.61,9.09,9.17,3794087,0.0,1.0
2023-07-03,9.11,9.455,9.08,9.45,2311737,9.11,9.455,9.08,9.45,2311737,0.0,1.0
2023-07-05,8.89,9.15,8.69,9.09,3105204,8.89,9.15,8.69,9.09,3105204,0.0,1.0
2023-07-06,8.65,8.86,8.585,8.82,1554283,8.65,8.86,8.585,8.82,1554283,0.0,1.0
2023-07-07,8.27,8.755,8.23,8.65,3385586,8.27,8.755,8.23,8.65,3385586,0.0,1.0
2023-07-10,8.61,8.63,8.26,8.3,3646797,8.61,8.63,8.26,8.3,3646797,0.0,1.0
2023-07-11,8.64,8.765,8.475,8.68,2726182,8.64,8.765,8.475,8.68,2726182,0.0,1.0
2023-07-12,8.67,8.92,8.63,8.83,5130584,8.67,8.92,8.63,8.83,5130584,0.0,1.0
2023-07-13,9.11,9.27,8.44,8.54,5638593,9.11,9.27,8.44,8.54,5638593,0.0,1.0
2023-07-14,8.86,9.1799,8.81,9.08,2581751,8.86,9.1799,8.81,9.08,2581751,0.0,1.0
2023-07-17,9.12,9.2093,8.66,8.77,1954668,9.12,9.2093,8.66,8.77,1954668,0.0,1.0
2023-07-18,9.11,9.32,9.03,9.21,1696943,9.11,9.32,9.03,9.21,1696943,0.0,1.0
2023-07-19,8.89,9.22,8.84,9.17,1908601,8.89,9.22,8.84,9.17,1908601,0.0,1.0
2023-07-20,8.35,8.9,8.35,8.84,2216050,8.35,8.9,8.35,8.84,2216050,0.0,1.0
2023-07-21,8.26,8.485,8.18,8.43,3617635,8.26,8.485,8.18,8.43,3617635,0.0,1.0
2023-07-24,8.34,8.46,8.19,8.29,1847655,8.34,8.46,8.19,8.29,1847655,0.0,1.0
2023-07-25,8.3,8.4,8.08,8.32,1916565,8.3,8.4,8.08,8.32,1916565,0.0,1.0
2023-07-26,8.26,8.395,8.17,8.23,2707843,8.26,8.395,8.17,8.23,2707843,0.0,1.0
2023-07-27,8.41,8.8,8.3,8.41,2420153,8.41,8.8,8.3,8.41,2420153,0.0,1.0
2023-07-28,8.64,8.77,8.5,8.62,2073067,8.64,8.77,8.5,8.62,2073067,0.0,1.0
2023-07-31,8.97,8.99,8.555,8.65,2868295,8.97,8.99,8.555,8.65,2868295,0.0,1.0
2023-08-01,8.76,8.8899,8.7,8.84,1686344,8.76,8.8899,8.7,8.84,1686344,0.0,1.0
2023-08-02,8.38,8.61,8.34,8.56,3228869,8.38,8.61,8.34,8.56,3228869,0.0,1.0
2023-08-03,8.2,8.4192,8.18,8.32,2592128,8.2,8.4192,8.18,8.32,2592128,0.0,1.0
2023-08-04,8.15,8.29,8.05,8.2,2733386,8.15,8.29,8.05,8.2,2733386,0.0,1.0
2023-08-07,7.9,8.3988,7.85,8.33,7962706,7.9,8.3988,7.85,8.33,7962706,0.0,1.0
2023-08-08,7.44,9.275,7.22,9.26,20229694,7.44,9.275,7.22,9.26,20229694,0.0,1.0
2023-08-09,7.32,7.7491,7.265,7.41,5581387,7.32,7.7491,7.265,7.41,5581387,0.0,1.0
2023-08-10,7.19,7.685,7.135,7.38,4817290,7.19,7.685,7.135,7.38,4817290,0.0,1.0
2023-08-11,7.2,7.365,7.12,7.14,2421134,7.2,7.365,7.12,7.14,2421134,0.0,1.0
2023-08-14,7.12,7.265,6.985,7.16,2722435,7.12,7.265,6.985,7.16,2722435,0.0,1.0
2023-08-15,7.18,7.3252,7.01,7.03,2513417,7.18,7.3252,7.01,7.03,2513417,0.0,1.0
2023-08-16,7.0,7.27,6.9895,7.18,1961887,7.0,7.27,6.9895,7.18,1961887,0.0,1.0
2023-08-17,6.92,7.1,6.8301,6.99,3105145,6.92,7.1,6.8301,6.99,3105145,0.0,1.0
2023-08-18,6.81,6.95,6.73,6.8,3600130,6.81,6.95,6.73,6.8,3600130,0.0,1.0
2023-08-21,7.0,7.04,6.83,6.84,2385224,7.0,7.04,6.83,6.84,2385224,0.0,1.0
2023-08-22,6.74,7.13,6.705,7.05,2036730,6.74,7.13,6.705,7.05,2036730,0.0,1.0
2023-08-23,6.89,6.92,6.73,6.77,1824241,6.89,6.92,6.73,6.77,1824241,0.0,1.0
2023-08-24,6.71,6.94,6.64,6.94,1636479,6.71,6.94,6.64,6.94,1636479,0.0,1.0
2023-08-25,6.81,6.865,6.595,6.75,1605370,6.81,6.865,6.595,6.75,1605370,0.0,1.0
2023-08-28,6.85,7.035,6.8,6.84,1597907,6.85,7.035,6.8,6.84,1597907,0.0,1.0
2023-08-29,6.94,7.04,6.675,6.76,2032013,6.94,7.04,6.675,6.76,2032013,0.0,1.0
2023-08-30,6.94,7.055,6.82,6.94,2103380,6.94,7.055,6.82,6.94,2103380,0.0,1.0
2023-08-31,6.71,7.09,6.705,7.01,2317934,6.71,7.09,6.705,7.01,2317934,0.0,1.0
2023-09-01,6.85,6.945,6.78,6.84,1567753,6.85,6.945,6.78,6.84,1567753,0.0,1.0
2023-09-05,6.89,6.95,6.645,6.81,2311052,6.89,6.95,6.645,6.81,2311052,0.0,1.0
2023-09-06,6.91,6.94,6.77,6.9,1320459,6.91,6.94,6.77,6.9,1320459,0.0,1.0
2023-09-07,6.76,6.8295,6.67,6.79,2000209,6.76,6.8295,6.67,6.79,2000209,0.0,1.0
2023-09-08,6.53,6.75,6.52,6.75,2360571,6.53,6.75,6.52,6.75,2360571,0.0,1.0
2023-09-11,6.53,6.685,6.51,6.57,2020912,6.53,6.685,6.51,6.57,2020912,0.0,1.0
2023-09-12,6.46,6.61,6.43,6.5,1904487,6.46,6.61,6.43,6.5,1904487,0.0,1.0
2023-09-13,6.36,6.51,6.23,6.45,3223745,6.36,6.51,6.23,6.45,3223745,0.0,1.0
2023-09-14,6.3,6.47,6.24,6.47,2498535,6.3,6.47,6.24,6.47,2498535,0.0,1.0
2023-09-15,6.31,6.375,6.17,6.3,4147289,6.31,6.375,6.17,6.3,4147289,0.0,1.0
2023-09-18,6.34,6.435,6.23,6.3,2149727,6.34,6.435,6.23,6.3,2149727,0.0,1.0
2023-09-19,6.24,6.3599,6.17,6.31,1523022,6.24,6.3599,6.17,6.31,1523022,0.0,1.0
2023-09-20,6.19,6.37,6.19,6.27,1291036,6.19,6.37,6.19,6.27,1291036,0.0,1.0
2023-09-21,6.11,6.175,6.04,6.08,1601507,6.11,6.175,6.04,6.08,1601507,0.0,1.0
2023-09-22,6.01,6.16,6.01,6.15,1287161,6.01,6.16,6.01,6.15,1287161,0.0,1.0
2023-09-25,6.11,6.21,5.9321,5.95,1558807,6.11,6.21,5.9321,5.95,1558807,0.0,1.0
2023-09-26,6.16,6.235,6.02,6.05,1170437,6.16,6.235,6.02,6.05,1170437,0.0,1.0
2023-09-27,6.22,6.319,6.08,6.27,1268859,6.22,6.319,6.08,6.27,1268859,0.0,1.0
2023-09-28,6.36,6.39,6.24,6.25,1804154,6.36,6.39,6.24,6.25,1804154,0.0,1.0
2023-09-29,6.29,6.54,6.24,6.42,2028152,6.29,6.54,6.24,6.42,2028152,0.0,1.0
2023-10-02,6.45,6.58,6.3,6.33,1895319,6.45,6.58,6.3,6.33,1895319,0.0,1.0
2023-10-03,6.21,6.45,6.17,6.36,2948649,6.21,6.45,6.17,6.36,2948649,0.0,1.0
2023-10-04,6.2,6.28,6.105,6.21,1648167,6.2,6.28,6.105,6.21,1648167,0.0,1.0
2023-10-05,6.31,6.335,6.12,6.14,1524383,6.31,6.335,6.12,6.14,1524383,0.0,1.0
2023-10-06,6.36,6.385,6.18,6.23,2506691,6.36,6.385,6.18,6.23,2506691,0.0,1.0
2023-10-09,6.31,6.31,6.04,6.25,1851010,6.31,6.31,6.04,6.25,1851010,0.0,1.0
2023-10-10,6.35,6.55,6.3,6.31,1797532,6.35,6.55,6.3,6.31,1797532,0.0,1.0
2023-10-11,6.37,6.52,6.22,6.43,2496773,6.37,6.52,6.22,6.43,2496773,0.0,1.0
2023-10-12,6.22,6.38,6.16,6.36,2269496,6.22,6.38,6.16,6.36,2269496,0.0,1.0
2023-10-13,6.25,6.255,6.105,6.21,1191945,6.25,6.255,6.105,6.21,1191945,0.0,1.0
2023-10-16,6.28,6.32,6.13,6.28,1886973,6.28,6.32,6.13,6.28,1886973,0.0,1.0
2023-10-17,6.33,6.445,6.1501,6.22,2208311,6.33,6.445,6.1501,6.22,2208311,0.0,1.0
2023-10-18,6.13,6.305,6.12,6.26,1642865,6.13,6.305,6.12,6.26,1642865,0.0,1.0
2023-10-19,6.05,6.17,5.9801,6.13,1326854,6.05,6.17,5.9801,6.13,1326854,0.0,1.0
2023-10-20,6.0,6.165,6.0,6.08,1614649,6.0,6.165,6.0,6.08,1614649,0.0,1.0
2023-10-23,6.19,6.41,5.96,5.96,2102201,6.19,6.41,5.96,5.96,2102201,0.0,1.0
2023-10-24,6.26,6.47,6.21,6.21,1629878,6.26,6.47,6.21,6.21,1629878,0.0,1.0
2023-10-25,6.16,6.245,6.06,6.2,1599141,6.16,6.245,6.06,6.2,1599141,0.0,1.0
2023-10-26,6.08,6.23,6.035,6.19,1369248,6.08,6.23,6.035,6.19,1369248,0.0,1.0
2023-10-27,5.78,6.14,5.75,6.14,1936280,5.78,6.14,5.75,6.14,1936280,0.0,1.0
2023-10-30,5.78,5.9,5.65,5.75,2179432,5.78,5.9,5.65,5.75,2179432,0.0,1.0
2023-10-31,5.98,6.01,5.7839,5.82,1521516,5.98,6.01,5.7839,5.82,1521516,0.0,1.0
2023-11-01,5.89,6.03,5.76,5.97,1641554,5.89,6.03,5.76,5.97,1641554,0.0,1.0
2023-11-02,6.08,6.16,5.965,6.0,2239816,6.08,6.16,5.965,6.0,2239816,0.0,1.0
2023-11-03,6.48,6.635,6.21,6.25,3670872,6.48,6.635,6.21,6.25,3670872,0.0,1.0
2023-11-06,6.28,6.67,6.23,6.61,7701818,6.28,6.67,6.23,6.61,7701818,0.0,1.0
2023-11-07,6.97,7.4,6.72,6.77,14123947,6.97,7.4,6.72,6.77,14123947,0.0,1.0
2023-11-08,7.02,7.41,6.86,7.03,5541883,7.02,7.41,6.86,7.03,5541883,0.0,1.0
2023-11-09,6.63,7.04,6.61,7.01,3206406,6.63,7.04,6.61,7.01,3206406,0.0,1.0
2023-11-10,6.81,6.82,6.58,6.68,2155450,6.81,6.82,6.58,6.68,2155450,0.0,1.0
2023-11-13,7.0,7.02,6.675,6.78,2202726,7.0,7.02,6.675,6.78,2202726,0.0,1.0
2023-11-14,7.36,7.41,7.18,7.25,3129671,7.36,7.41,7.18,7.25,3129671,0.0,1.0
2023-11-15,7.71,7.9,7.42,7.44,3592667,7.71,7.9,7.42,7.44,3592667,0.0,1.0
2023-11-16,7.71,7.875,7.56,7.75,3080820,7.71,7.875,7.56,7.75,3080820,0.0,1.0
2023-11-17,7.47,7.78,7.4,7.75,2347040,7.47,7.78,7.4,7.75,2347040,0.0,1.0
2023-11-20,7.74,7.775,7.5,7.5,2408972,7.74,7.775,7.5,7.5,2408972,0.0,1.0
2023-11-21,7.58,7.8,7.505,7.68,1718214,7.58,7.8,7.505,7.68,1718214,0.0,1.0
2023-11-22,8.09,8.32,7.67,7.75,4501365,8.09,8.32,7.67,7.75,4501365,0.0,1.0
2023-11-24,8.22,8.26,8.02,8.09,1234003,8.22,8.26,8.02,8.09,1234003,0.0,1.0
2023-11-27,8.27,8.32,8.1,8.19,2164568,8.27,8.32,8.1,8.19,2164568,0.0,1.0
2023-11-28,8.4,8.48,8.13,8.23,2976079,8.4,8.48,8.13,8.23,2976079,0.0,1.0
2023-11-29,8.71,8.9,8.39,8.5,3941868,8.71,8.9,8.39,8.5,3941868,0.0,1.0
2023-11-30,8.89,9.03,8.8,8.82,4749833,8.89,9.03,8.8,8.82,4749833,0.0,1.0
2023-12-01,8.83,9.08,8.82,8.92,3043265,8.83,9.08,8.82,8.92,3043265,0.0,1.0
2023-12-04,8.89,8.9294,8.645,8.85,2712876,8.89,8.9294,8.645,8.85,2712876,0.0,1.0
2023-12-05,8.84,8.86,8.64,8.8,1786673,8.84,8.86,8.64,8.8,1786673,0.0,1.0
2023-12-06,8.9,9.24,8.875,8.97,1989543,8.9,9.24,8.875,8.97,1989543,0.0,1.0
2023-12-07,8.72,8.855,8.5811,8.85,1727311,8.72,8.855,8.5811,8.85,1727311,0.0,1.0
2023-12-08,8.64,8.77,8.595,8.67,1907421,8.64,8.77,8.595,8.67,1907421,0.0,1.0
2023-12-11,8.8,8.88,8.64,8.66,1490908,8.8,8.88,8.64,8.66,1490908,0.0,1.0
2023-12-12,8.44,8.84,8.19,8.84,4469091,8.44,8.84,8.19,8.84,4469091,0.0,1.0
2023-12-13,8.68,8.7,8.295,8.46,2912984,8.68,8.7,8.295,8.46,2912984,0.0,1.0
2023-12-14,8.71,8.93,8.57,8.85,3682294,8.71,8.93,8.57,8.85,3682294,0.0,1.0
2023-12-15,8.45,8.77,8.4227,8.74,2879330,8.45,8.77,8.4227,8.74,2879330,0.0,1.0
2023-12-18,8.64,8.78,8.38,8.46,2108228,8.64,8.78,8.38,8.46,2108228,0.0,1.0
2023-12-19,8.75,8.9081,8.7,8.73,1895401,8.75,8.9081,8.7,8.73,1895401,0.0,1.0
2023-12-20,8.34,8.71,8.3,8.71,2334120,8.34,8.71,8.3,8.71,2334120,0.0,1.0
2023-12-21,8.6,8.62,8.38,8.41,1882522,8.6,8.62,8.38,8.41,1882522,0.0,1.0
2023-12-22,8.59,8.69,8.37,8.51,2261254,8.59,8.69,8.37,8.51,2261254,0.0,1.0
2023-12-26,8.69,8.89,8.64,8.65,2168713,8.69,8.89,8.64,8.65,2168713,0.0,1.0
2023-12-27,8.92,9.09,8.725,8.75,3340820,8.92,9.09,8.725,8.75,3340820,0.0,1.0
2023-12-28,9.03,9.04,8.785,8.9,2144182,9.03,9.04,8.785,8.9,2144182,0.0,1.0
2023-12-29,8.9,9.125,8.88,9.045,1844779,8.9,9.125,8.88,9.045,1844779,0.0,1.0
2024-01-02,9.64,9.85,8.7,8.8,5779123,9.64,9.85,8.7,8.8,5779123,0.0,1.0
2024-01-03,9.05,9.63,9.05,9.49,4461292,9.05,9.63,9.05,9.49,4461292,0.0,1.0
2024-01-04,8.47,9.27,8.43,9.05,4628924,8.47,9.27,8.43,9.05,4628924,0.0,1.0
2024-01-05,8.35,8.54,8.09,8.38,3771148,8.35,8.54,8.09,8.38,3771148,0.0,1.0
2024-01-08,8.81,8.84,8.34,8.36,2561892,8.81,8.84,8.34,8.36,2561892,0.0,1.0
2024-01-09,8.54,8.825,8.51,8.68,2186385,8.54,8.825,8.51,8.68,2186385,0.0,1.0
2024-01-10,8.63,8.78,8.4,8.5,2453517,8.63,8.78,8.4,8.5,2453517,0.0,1.0
2024-01-11,8.76,8.78,8.405,8.58,2419390,8.76,8.78,8.405,8.58,2419390,0.0,1.0
2024-01-12,8.57,9.02,8.55,8.78,1857877,8.57,9.02,8.55,8.78,1857877,0.0,1.0
2024-01-16,8.46,8.625,8.33,8.46,2352892,8.46,8.625,8.33,8.46,2352892,0.0,1.0
2024-01-17,8.41,8.5,8.24,8.25,1738620,8.41,8.5,8.24,8.25,1738620,0.0,1.0
2024-01-18,8.42,8.55,8.14,8.47,2040424,8.42,8.55,8.14,8.47,2040424,0.0,1.0
2024-01-19,8.32,8.46,8.2005,8.46,1739051,8.32,8.46,8.2005,8.46,1739051,0.0,1.0
2024-01-22,8.69,8.825,8.44,8.45,2712259,8.69,8.825,8.44,8.45,2712259,0.0,1.0
2024-01-23,8.75,8.862,8.6,8.82,1821640,8.75,8.862,8.6,8.82,1821640,0.0,1.0
2024-01-24,8.94,8.97,8.625,8.9,3472173,8.94,8.97,8.625,8.9,3472173,0.0,1.0
2024-01-25,9.09,9.215,8.89,8.97,4062207,9.09,9.215,8.89,8.97,4062207,0.0,1.0
2024-01-26,8.82,9.21,8.82,9.13,2600850,8.82,9.21,8.82,9.13,2600850,0.0,1.0
2024-01-29,9.02,9.04,8.7,8.8,1942856,9.02,9.04,8.7,8.8,1942856,0.0,1.0
2024-01-30,8.86,9.01,8.625,9.0,2188506,8.86,9.01,8.625,9.0,2188506,0.0,1.0
2024-01-31,8.58,8.93,8.55,8.78,2095424,8.58,8.93,8.55,8.78,2095424,0.0,1.0
2024-02-01,8.91,8.92,8.59,8.6,1596356,8.91,8.92,8.59,8.6,1596356,0.0,1.0
2024-02-02,8.87,9.025,8.64,8.78,2664790,8.87,9.025,8.64,8.78,2664790,0.0,1.0
2024-02-05,8.56,8.83,8.505,8.83,2061130,8.56,8.83,8.505,8.83,2061130,0.0,1.0
2024-02-06,9.42,9.45,8.5843,8.61,3653409,9.42,9.45,8.5843,8.61,3653409,0.0,1.0
2024-02-07,9.44,9.648,9.3,9.42,2456626,9.44,9.648,9.3,9.42,2456626,0.0,1.0
2024-02-08,9.85,9.9,9.39,9.43,2397624,9.85,9.9,9.39,9.43,2397624,0.0,1.0
2024-02-09,9.87,10.075,9.81,9.87,2327344,9.87,10.075,9.81,9.87,2327344,0.0,1.0
2024-02-12,9.95,10.0995,9.8119,9.9,2309813,9.95,10.0995,9.8119,9.9,2309813,0.0,1.0
2024-02-13,9.48,9.8,9.1411,9.5,2980397,9.48,9.8,9.1411,9.5,2980397,0.0,1.0
2024-02-14,9.99,10.01,9.66,9.67,2452806,9.99,10.01,9.66,9.67,2452806,0.0,1.0
2024-02-15,10.05,10.13,9.89,10.04,1762155,10.05,10.13,9.89,10.04,1762155,0.0,1.0
2024-02-16,10.03,10.09,9.86,9.96,1754119,10.03,10.09,9.86,9.96,1754119,0.0,1.0
2024-02-20,9.61,9.955,9.53,9.9,3528970,9.61,9.955,9.53,9.9,3528970,0.0,1.0
2024-02-21,9.41,9.51,9.222,9.41,2736326,9.41,9.51,9.222,9.41,2736326,0.0,1.0
2024-02-22,9.45,9.52,9.25,9.48,3884979,9.45,9.52,9.25,9.48,3884979,0.0,1.0
2024-02-23,9.52,9.59,9.355,9.45,3271105,9.52,9.59,9.355,9.45,3271105,0.0,1.0
2024-02-26,10.25,10.285,9.67,9.77,9742936,10.25,10.285,9.67,9.77,9742936,0.0,1.0
2024-02-27,13.43,13.915,11.38,12.33,34615273,13.43,13.915,11.38,12.33,34615273,0.0,1.0
2024-02-28,13.33,13.62,12.83,13.19,12966643,13.33,13.62,12.83,13.19,12966643,0.0,1.0
2024-02-29,13.04,13.59,12.63,13.59,8497356,13.04,13.59,12.63,13.59,8497356,0.0,1.0
2024-03-01,13.12,13.295,12.73,13.16,7473941,13.12,13.295,12.73,13.16,7473941,0.0,1.0
2024-03-04,14.7,14.89,13.34,13.48,15269664,14.7,14.89,13.34,13.48,15269664,0.0,1.0
2024-03-05,14.24,14.58,13.9101,14.51,7481272,14.24,14.58,13.9101,14.51,7481272,0.0,1.0
2024-03-06,14.0,14.195,12.75,14.1,6464287,14.0,14.195,12.75,14.1,6464287,0.0,1.0
2024-03-07,14.35,14.69,14.07,14.19,5591457,14.35,14.69,14.07,14.19,5591457,0.0,1.0
2024-03-08,14.26,14.57,13.99,14.35,6669900,14.26,14.57,13.99,14.35,6669900,0.0,1.0
2024-03-11,14.47,14.93,14.18,14.34,5124644,14.47,14.93,14.18,14.34,5124644,0.0,1.0
2024-03-12,14.62,14.81,14.26,14.47,3138947,14.62,14.81,14.26,14.47,3138947,0.0,1.0
2024-03-13,15.12,15.38,14.0597,14.28,5135427,15.12,15.38,14.0597,14.28,5135427,0.0,1.0
2024-03-14,14.4,15.0,14.22,14.8,5911846,14.4,15.0,14.22,14.8,5911846,0.0,1.0
2024-03-15,14.63,14.66,14.08,14.35,5364671,14.63,14.66,14.08,14.35,5364671,0.0,1.0
2024-03-18,15.68,15.775,14.45,14.7,8120433,15.68,15.775,14.45,14.7,8120433,0.0,1.0
2024-03-19,15.64,15.818,15.2801,15.55,4491420,15.64,15.818,15.2801,15.55,4491420,0.0,1.0
2024-03-20,16.48,16.59,15.74,15.77,5572738,16.48,16.59,15.74,15.77,5572738,0.0,1.0
2024-03-21,16.73,16.88,15.9474,16.45,4776314,16.73,16.88,15.9474,16.45,4776314,0.0,1.0
2024-03-22,16.33,16.88,16.25,16.86,3782326,16.33,16.88,16.25,16.86,3782326,0.0,1.0
2024-03-25,16.31,17.16,16.18,16.46,4054842,16.31,17.16,16.18,16.46,4054842,0.0,1.0
2024-03-26,15.82,16.36,15.6301,16.32,4741186,15.82,16.36,15.6301,16.32,4741186,0.0,1.0
2024-03-27,15.74,16.19,15.67,16.0,3858971,15.74,16.19,15.67,16.0,3858971,0.0,1.0
2024-03-28,15.47,16.155,15.13,15.79,4306366,15.47,16.155,15.13,15.79,4306366,0.0,1.0
2024-04-01,15.66,15.77,15.0,15.65,3907339,15.66,15.77,15.0,15.65,3907339,0.0,1.0
2024-04-02,14.99,15.34,14.88,15.27,3810362,14.99,15.34,14.88,15.27,3810362,0.0,1.0
2024-04-03,15.51,15.77,14.68,14.8,7332510,15.51,15.77,14.68,14.8,7332510,0.0,1.0
2024-04-04,14.68,15.748,14.2,15.58,8415797,14.68,15.748,14.2,15.58,8415797,0.0,1.0
2024-04-05,14.51,14.93,14.32,14.68,4239803,14.51,14.93,14.32,14.68,4239803,0.0,1.0
2024-04-08,14.88,15.045,14.445,14.61,3350497,14.88,15.045,14.445,14.61,3350497,0.0,1.0
2024-04-09,14.55,15.33,14.475,14.91,3905477,14.55,15.33,14.475,14.91,3905477,0.0,1.0
2024-04-10,14.55,14.79,14.3,14.545,3901837,14.55,14.79,14.3,14.545,3901837,0.0,1.0
2024-04-11,14.6,14.75,14.425,14.56,2974807,14.6,14.75,14.425,14.56,2974807,0.0,1.0
2024-04-12,13.96,15.07,13.77,14.52,5897862,13.96,15.07,13.77,14.52,5897862,0.0,1.0
2024-04-15,13.22,14.02,13.17,13.95,5292525,13.22,14.02,13.17,13.95,5292525,0.0,1.0
2024-04-16,12.69,12.86,12.2759,12.53,7022686,12.69,12.86,12.2759,12.53,7022686,0.0,1.0
2024-04-17,12.41,12.88,12.35,12.8,3898714,12.41,12.88,12.35,12.8,3898714,0.0,1.0
2024-04-18,12.34,12.63,12.14,12.3,3549539,12.34,12.63,12.14,12.3,3549539,0.0,1.0
2024-04-19,11.9,12.3,11.81,12.04,4828326,11.9,12.3,11.81,12.04,4828326,0.0,1.0
2024-04-22,11.88,12.05,11.59,11.97,3456285,11.88,12.05,11.59,11.97,3456285,0.0,1.0
2024-04-23,12.33,12.56,11.91,12.0,3337778,12.33,12.56,11.91,12.0,3337778,0.0,1.0
2024-04-24,12.34,12.6,12.145,12.46,3109777,12.34,12.6,12.145,12.46,3109777,0.0,1.0
2024-04-25,12.27,12.36,11.955,12.04,2293283,12.27,12.36,11.955,12.04,2293283,0.0,1.0
2024-04-26,12.5,12.75,12.31,12.36,3601184,12.5,12.75,12.31,12.36,3601184,0.0,1.0
2024-04-29,12.55,12.815,12.42,12.56,3670292,12.55,12.815,12.42,12.56,3670292,0.0,1.0
2024-04-30,12.53,12.595,12.24,12.39,2748679,12.53,12.595,12.24,12.39,2748679,0.0,1.0
2024-05-01,12.51,13.16,12.185,12.42,4817881,12.51,13.16,12.185,12.42,4817881,0.0,1.0
2024-05-02,12.24,12.49,11.65,12.49,6123305,12.24,12.49,11.65,12.49,6123305,0.0,1.0
2024-05-03,11.26,12.37,11.2,12.21,12039588,11.26,12.37,11.2,12.21,12039588,0.0,1.0
2024-05-06,11.65,11.9,11.45,11.8,18675973,11.65,11.9,11.45,11.8,18675973,0.0,1.0
2024-05-07,12.35,13.635,12.07,13.635,25707767,12.35,13.635,12.07,13.635,25707767,0.0,1.0
2024-05-08,12.15,12.16,11.64,12.08,12703632,12.15,12.16,11.64,12.08,12703632,0.0,1.0
2024-05-09,12.92,13.01,12.22,12.27,10467561,12.92,13.01,12.22,12.27,10467561,0.0,1.0
2024-05-10,12.29,12.9698,12.17,12.88,7000486,12.29,12.9698,12.17,12.88,7000486,0.0,1.0
2024-05-13,12.89,12.98,12.07,12.33,7092419,12.89,12.98,12.07,12.33,7092419,0.0,1.0
2024-05-14,13.74,13.86,13.12,13.25,8719079,13.74,13.86,13.12,13.25,8719079,0.0,1.0
2024-05-15,13.84,14.07,13.5,14.0,5397204,13.84,14.07,13.5,14.0,5397204,0.0,1.0
2024-05-16,14.04,14.11,13.6,13.83,3391833,14.04,14.11,13.6,13.83,3391833,0.0,1.0
2024-05-17,14.57,14.67,14.0034,14.12,5436821,14.57,14.67,14.0034,14.12,5436821,0.0,1.0
2024-05-20,18.6,20.11,15.85,15.95,70740855,18.6,20.11,15.85,15.95,70740855,0.0,1.0
2024-05-21,17.56,18.6,17.35,18.18,21745834,17.56,18.6,17.35,18.18,21745834,0.0,1.0
2024-05-22,16.17,17.415,16.06,17.11,16267107,16.17,17.415,16.06,17.11,16267107,0.0,1.0
2024-05-23,15.83,16.74,15.66,16.73,11200598,15.83,16.74,15.66,16.73,11200598,0.0,1.0
2024-05-24,16.88,16.98,16.02,16.12,10022632,16.88,16.98,16.02,16.12,10022632,0.0,1.0
2024-05-28,19.1,19.15,17.24,17.3,21134206,19.1,19.15,17.24,17.3,21134206,0.0,1.0
2024-05-29,19.58,19.59,18.48,18.67,12412546,19.58,19.59,18.48,18.67,12412546,0.0,1.0
2024-05-30,20.37,21.44,19.5,19.73,19129122,20.37,21.44,19.5,19.73,19129122,0.0,1.0
2024-05-31,19.42,20.38,18.89,20.115,15992201,19.42,20.38,18.89,20.115,15992201,0.0,1.0
2024-06-03,20.49,21.17,19.7,19.98,12900963,20.49,21.17,19.7,19.98,12900963,0.0,1.0
2024-06-04,20.83,20.87,19.41,20.15,7911054,20.83,20.87,19.41,20.15,7911054,0.0,1.0
2024-06-05,21.75,21.75,20.5501,21.03,10205094,21.75,21.75,20.5501,21.03,10205094,0.0,1.0
2024-06-06,21.57,21.73,20.83,21.5,6835282,21.57,21.73,20.83,21.5,6835282,0.0,1.0
2024-06-07,20.79,21.95,20.7,21.31,9721513,20.79,21.95,20.7,21.31,9721513,0.0,1.0
2024-06-10,21.62,22.1,20.6,20.68,8403869,21.62,22.1,20.6,20.68,8403869,0.0,1.0
2024-06-11,22.04,22.13,21.06,21.47,7589348,22.04,22.13,21.06,21.47,7589348,0.0,1.0
2024-06-12,23.68,24.35,22.67,22.75,14705256,23.68,24.35,22.67,22.75,14705256,0.0,1.0
2024-06-13,24.37,24.56,23.24,23.7,9570095,24.37,24.56,23.24,23.7,9570095,0.0,1.0
2024-06-14,23.75,24.435,23.52,24.15,7955537,23.75,24.435,23.52,24.15,7955537,0.0,1.0
2024-06-17,24.15,25.5,23.21,24.17,14548493,24.15,25.5,23.21,24.17,14548493,0.0,1.0
2024-06-18,24.79,25.74,23.5301,23.59,11898449,24.79,25.74,23.5301,23.59,11898449,0.0,1.0
2024-06-20,22.39,24.55,21.92,24.5,15374537,22.39,24.55,21.92,24.5,15374537,0.0,1.0
2024-06-21,22.15,22.52,20.92,22.5,11832590,22.15,22.52,20.92,22.5,11832590,0.0,1.0
2024-06-24,22.15,22.88,21.8,22.02,9566944,22.15,22.88,21.8,22.02,9566944,0.0,1.0
2024-06-25,23.16,23.47,22.16,22.18,8502620,23.16,23.47,22.16,22.18,8502620,0.0,1.0
2024-06-26,21.56,23.06,20.96,22.82,11273510,21.56,23.06,20.96,22.82,11273510,0.0,1.0
2024-06-27,20.02,20.68,18.8,19.45,25638885,20.02,20.68,18.8,19.45,25638885,0.0,1.0
2024-06-28,20.19,20.45,19.4742,20.2,20714279,20.19,20.45,19.4742,20.2,20714279,0.0,1.0
2024-07-01,21.42,21.48,20.19,20.4,8701568,21.42,21.48,20.19,20.4,8701568,0.0,1.0
2024-07-02,21.21,21.97,20.53,21.29,5375148,21.21,21.97,20.53,21.29,5375148,0.0,1.0
2024-07-03,20.49,21.2982,20.41,21.27,3818126,20.49,21.2982,20.41,21.27,3818126,0.0,1.0
2024-07-05,20.78,20.78,20.02,20.49,4081301,20.78,20.78,20.02,20.49,4081301,0.0,1.0
2024-07-08,20.51,21.42,20.48,20.88,5418040,20.51,21.42,20.48,20.88,5418040,0.0,1.0
2024-07-09,20.69,20.759,19.92,20.4,5058447,20.69,20.759,19.92,20.4,5058447,0.0,1.0
2024-07-10,20.21,21.32,19.83,21.21,5331366,20.21,21.32,19.83,21.21,5331366,0.0,1.0
2024-07-11,21.05,21.36,20.62,20.93,6380325,21.05,21.36,20.62,20.93,6380325,0.0,1.0
2024-07-12,21.72,22.57,21.1,21.15,8662246,21.72,22.57,21.1,21.15,8662246,0.0,1.0
2024-07-15,22.84,23.43,21.9501,22.06,8121921,22.84,23.43,21.9501,22.06,8121921,0.0,1.0
2024-07-16,23.11,23.955,22.8131,23.35,7128769,23.11,23.955,22.8131,23.35,7128769,0.0,1.0
2024-07-17,21.99,23.33,21.81,22.72,6543933,21.99,23.33,21.81,22.72,6543933,0.0,1.0
2024-07-18,20.37,22.66,20.22,22.41,8874415,20.37,22.66,20.22,22.41,8874415,0.0,1.0
2024-07-19,19.42,21.115,19.0401,20.73,15012447,19.42,21.115,19.0401,20.73,15012447,0.0,1.0
2024-07-22,20.34,20.6,19.8,20.01,7170814,20.34,20.6,19.8,20.01,7170814,0.0,1.0
2024-07-23,22.77,22.92,20.17,20.3,9439690,22.77,22.92,20.17,20.3,9439690,0.0,1.0
2024-07-24,22.51,22.76,21.92,22.25,5957741,22.51,22.76,21.92,22.25,5957741,0.0,1.0
2024-07-25,23.25,23.68,21.76,22.41,7763617,23.25,23.68,21.76,22.41,7763617,0.0,1.0
2024-07-26,21.77,24.24,21.36,23.72,11507156,21.77,24.24,21.36,23.72,11507156,0.0,1.0
2024-07-29,21.71,22.37,21.34,21.87,4537352,21.71,22.37,21.34,21.87,4537352,0.0,1.0
2024-07-30,21.2,22.287,21.1,21.73,5348602,21.2,22.287,21.1,21.73,5348602,0.0,1.0
2024-07-31,21.24,21.97,21.115,21.55,6471851,21.24,21.97,21.115,21.55,6471851,0.0,1.0
2024-08-01,18.51,22.2499,17.8,20.92,26801456,18.51,22.2499,17.8,20.92,26801456,0.0,1.0
2024-08-02,17.58,17.98,17.25,17.86,11376940,17.58,17.98,17.25,17.86,11376940,0.0,1.0
2024-08-05,17.84,18.08,15.87,16.35,22811678,17.84,18.08,15.87,16.35,22811678,0.0,1.0
2024-08-06,16.88,17.78,16.01,17.525,21036004,16.88,17.78,16.01,17.525,21036004,0.0,1.0
2024-08-07,16.04,16.8399,15.81,16.8,12904594,16.04,16.8399,15.81,16.8,12904594,0.0,1.0
2024-08-08,15.85,16.28,14.75,15.99,18217059,15.85,16.28,14.75,15.99,18217059,0.0,1.0
2024-08-09,15.96,16.44,15.8,16.05,8244545,15.96,16.44,15.8,16.05,8244545,0.0,1.0
2024-08-12,15.97,16.655,15.6903,15.97,8066541,15.97,16.655,15.6903,15.97,8066541,0.0,1.0
2024-08-13,15.98,16.22,15.39,16.13,8290240,15.98,16.22,15.39,16.13,8290240,0.0,1.0
2024-08-14,15.43,16.2,15.41,16.1,6904207,15.43,16.2,15.41,16.1,6904207,0.0,1.0
2024-08-15,15.71,16.06,15.56,15.9,6925376,15.71,16.06,15.56,15.9,6925376,0.0,1.0
2024-08-16,15.58,15.7999,15.35,15.66,6810201,15.58,15.7999,15.35,15.66,6810201,0.0,1.0
2024-08-19,16.56,16.7,15.6,15.6,7045871,16.56,16.7,15.6,15.6,7045871,0.0,1.0
2024-08-20,16.53,16.93,16.02,16.71,6515595,16.53,16.93,16.02,16.71,6515595,0.0,1.0
2024-08-21,16.57,16.8,16.08,16.71,5351704,16.57,16.8,16.08,16.71,5351704,0.0,1.0
2024-08-22,16.46,17.61,16.33,17.29,9802388,16.46,17.61,16.33,17.29,9802388,0.0,1.0
2024-08-23,16.73,17.38,16.54,16.74,7369501,16.73,17.38,16.54,16.74,7369501,0.0,1.0
2024-08-26,16.05,16.78,15.9255,16.78,5935853,16.05,16.78,15.9255,16.78,5935853,0.0,1.0
2024-08-27,14.84,15.45,14.76,14.82,13887656,14.84,15.45,14.76,14.82,13887656,0.0,1.0
2024-08-28,14.64,15.05,14.4,14.45,7675022,14.64,15.05,14.4,14.45,7675022,0.0,1.0
2024-08-29,14.73,14.985,14.575,14.74,4899857,14.73,14.985,14.575,14.74,4899857,0.0,1.0
2024-08-30,14.73,14.94,14.37,14.81,5448531,14.73,14.94,14.37,14.81,5448531,0.0,1.0
2024-09-03,14.5,14.72,14.305,14.65,6558967,14.5,14.72,14.305,14.65,6558967,0.0,1.0
2024-09-04,14.61,14.83,14.1702,14.33,4004380,14.61,14.83,14.1702,14.33,4004380,0.0,1.0
2024-09-05,14.43,14.67,14.16,14.49,3824195,14.43,14.67,14.16,14.49,3824195,0.0,1.0
2024-09-06,13.65,14.42,13.47,14.31,9235427,13.65,14.42,13.47,14.31,9235427,0.0,1.0
2024-09-09,13.97,14.19,13.7,13.96,6024971,13.97,14.19,13.7,13.96,6024971,0.0,1.0
2024-09-10,14.53,14.64,13.84,13.86,5752659,14.53,14.64,13.84,13.86,5752659,0.0,1.0
2024-09-11,15.27,15.5,14.53,14.55,6851287,15.27,15.5,14.53,14.55,6851287,0.0,1.0
2024-09-12,15.82,16.405,15.19,15.24,10276874,15.82,16.405,15.19,15.24,10276874,0.0,1.0
2024-09-13,16.57,16.91,16.0908,16.25,8820048,16.57,16.91,16.0908,16.25,8820048,0.0,1.0
2024-09-16,16.28,16.68,16.1304,16.45,4883826,16.28,16.68,16.1304,16.45,4883826,0.0,1.0
2024-09-17,16.1,16.69,15.89,16.5,5082757,16.1,16.69,15.89,16.5,5082757,0.0,1.0
2024-09-18,16.31,16.8,16.15,16.27,4715749,16.31,16.8,16.15,16.27,4715749,0.0,1.0
2024-09-19,16.92,17.19,16.63,17.12,6794616,16.92,17.19,16.63,17.12,6794616,0.0,1.0
2024-09-20,16.3,16.9,15.73,16.81,11135622,16.3,16.9,15.73,16.81,11135622,0.0,1.0
2024-09-23,16.44,16.53,16.195,16.46,3949053,16.44,16.53,16.195,16.46,3949053,0.0,1.0
2024-09-24,17.27,17.29,16.36,16.6,5986248,17.27,17.29,16.36,16.6,5986248,0.0,1.0
2024-09-25,17.26,17.52,17.04,17.37,4011223,17.26,17.52,17.04,17.37,4011223,0.0,1.0
2024-09-26,17.71,18.08,17.2501,17.55,5489554,17.71,18.08,17.2501,17.55,5489554,0.0,1.0
2024-09-27,17.77,17.95,17.03,17.81,5526378,17.77,17.95,17.03,17.81,5526378,0.0,1.0
2024-09-30,18.42,18.645,17.605,17.87,7020985,18.42,18.645,17.605,17.87,7020985,0.0,1.0
2024-10-01,19.31,19.36,17.91,18.5,10062503,19.31,19.36,17.91,18.5,10062503,0.0,1.0
2024-10-02,18.95,19.24,18.3,19.16,6008539,18.95,19.24,18.3,19.16,6008539,0.0,1.0
2024-10-03,17.13,17.3872,16.05,16.95,25320934,17.13,17.3872,16.05,16.95,25320934,0.0,1.0
2024-10-04,17.66,17.74,16.69,17.55,8065513,17.66,17.74,16.69,17.55,8065513,0.0,1.0
2024-10-07,19.44,19.99,18.61,18.75,25996671,19.44,19.99,18.61,18.75,25996671,0.0,1.0
2024-10-08,18.75,19.17,18.29,18.5,49075136,18.75,19.17,18.29,18.5,49075136,0.0,1.0
2024-10-09,18.73,19.2,18.15,18.32,8671435,18.73,19.2,18.15,18.32,8671435,0.0,1.0
2024-10-10,17.85,18.23,17.53,18.01,11351712,17.85,18.23,17.53,18.01,11351712,0.0,1.0
2024-10-11,18.69,18.73,17.36,17.8,8557074,18.69,18.73,17.36,17.8,8557074,0.0,1.0
2024-10-14,20.5,21.19,19.7,20.0,19101323,20.5,21.19,19.7,20.0,19101323,0.0,1.0
2024-10-15,22.8,22.945,20.08,20.41,17277363,22.8,22.945,20.08,20.41,17277363,0.0,1.0
2024-10-16,22.36,23.07,22.19,22.64,8478678,22.36,23.07,22.19,22.64,8478678,0.0,1.0
2024-10-17,21.56,22.28,21.245,21.8,7421278,21.56,22.28,21.245,21.8,7421278,0.0,1.0
2024-10-18,22.15,22.16,21.1,21.76,6348394,22.15,22.16,21.1,21.76,6348394,0.0,1.0
2024-10-21,23.05,23.31,21.86,22.2,8054515,23.05,23.31,21.86,22.2,8054515,0.0,1.0
2024-10-22,23.59,23.74,22.55,22.8,7418563,23.59,23.74,22.55,22.8,7418563,0.0,1.0
2024-10-23,21.38,23.1989,20.7702,23.15,11670632,21.38,23.1989,20.7702,23.15,11670632,0.0,1.0
2024-10-24,21.52,21.97,21.16,21.62,5932049,21.52,21.97,21.16,21.62,5932049,0.0,1.0
2024-10-25,21.73,22.2,21.27,21.5,3971015,21.73,22.2,21.27,21.5,3971015,0.0,1.0
2024-10-28,23.08,23.21,22.36,22.46,6136291,23.08,23.21,22.36,22.46,6136291,0.0,1.0
2024-10-29,22.24,23.5618,22.21,23.16,6379306,22.24,23.5618,22.21,23.16,6379306,0.0,1.0
2024-10-30,19.04,21.8621,18.63,21.54,25749069,19.04,21.8621,18.63,21.54,25749069,0.0,1.0
2024-10-31,18.83,19.19,18.325,19.11,10792990,18.83,19.19,18.325,19.11,10792990,0.0,1.0
2024-11-01,20.36,20.59,18.7,19.0,12244980,20.36,20.59,18.7,19.0,12244980,0.0,1.0
2024-11-04,20.76,21.35,20.03,20.15,18449725,20.76,21.35,20.03,20.15,18449725,0.0,1.0
2024-11-05,20.64,22.28,19.54,22.08,41777353,20.64,22.28,19.54,22.08,41777353,0.0,1.0
2024-11-06,23.42,24.68,21.36,21.6,36942830,23.42,24.68,21.36,21.6,36942830,0.0,1.0
2024-11-07,23.62,24.35,23.28,23.4,13278124,23.62,24.35,23.28,23.4,13278124,0.0,1.0
2024-11-08,23.41,23.61,21.41,23.6,17983781,23.41,23.61,21.41,23.6,17983781,0.0,1.0
2024-11-11,27.88,29.68,24.39,24.8,38534696,27.88,29.68,24.39,24.8,38534696,0.0,1.0
2024-11-12,26.69,28.37,26.16,26.46,15916196,26.69,28.37,26.16,26.46,15916196,0.0,1.0
2024-11-13,27.6,30.44,27.51,29.12,21430893,27.6,30.44,27.51,29.12,21430893,0.0,1.0
2024-11-14,20.85,25.45,20.21,24.08,62791616,20.85,25.45,20.21,24.08,62791616,0.0,1.0
2024-11-15,19.32,21.38,19.1501,21.335,32409622,19.32,21.38,19.1501,21.335,32409622,0.0,1.0
2024-11-18,20.99,21.92,19.29,19.5,23682945,20.99,21.92,19.29,19.5,23682945,0.0,1.0
2024-11-19,23.53,23.64,20.02,20.585,22845338,23.53,23.64,20.02,20.585,22845338,0.0,1.0
2024-11-20,21.79,23.12,21.44,23.05,18420528,21.79,23.12,21.44,23.05,18420528,0.0,1.0
2024-11-21,24.15,24.58,21.36,21.9,24054422,24.15,24.58,21.36,21.9,24054422,0.0,1.0
2024-11-22,25.33,25.37,23.0304,23.715,17465082,25.33,25.37,23.0304,23.715,17465082,0.0,1.0
2024-11-25,31.35,31.395,26.37,26.49,49446680,31.35,31.395,26.37,26.49,49446680,0.0,1.0
2024-11-26,30.68,31.678,29.37,29.9,19613585,30.68,31.678,29.37,29.9,19613585,0.0,1.0
2024-11-27,30.34,35.02,30.0301,31.49,24738795,30.34,35.02,30.0301,31.49,24738795,0.0,1.0
2024-11-29,32.22,32.65,29.8,30.24,10258617,32.22,32.65,29.8,30.24,10258617,0.0,1.0
2024-12-02,30.85,33.99,30.715,33.56,15623273,30.85,33.99,30.715,33.56,15623273,0.0,1.0
2024-12-03,32.21,33.93,30.7711,31.29,13983261,32.21,33.93,30.7711,31.29,13983261,0.0,1.0
2024-12-04,33.92,34.41,31.9,32.0,14816315,33.92,34.41,31.9,32.0,14816315,0.0,1.0
2024-12-05,31.6,34.88,31.54,33.1,14224395,31.6,34.88,31.54,33.1,14224395,0.0,1.0
2024-12-06,34.23,34.5,31.0,32.64,13460709,34.23,34.5,31.0,32.64,13460709,0.0,1.0
2024-12-09,32.63,34.86,32.6,34.3,10909174,32.63,34.86,32.6,34.3,10909174,0.0,1.0
2024-12-10,30.87,32.3,29.68,32.25,14460595,30.87,32.3,29.68,32.25,14460595,0.0,1.0
2024-12-11,30.19,30.51,28.72,30.51,13123945,30.19,30.51,28.72,30.51,13123945,0.0,1.0
2024-12-12,30.09,32.22,30.09,30.2,8481272,30.09,32.22,30.09,30.2,8481272,0.0,1.0
2024-12-13,30.02,30.6,28.4,29.72,7944350,30.02,30.6,28.4,29.72,7944350,0.0,1.0
2024-12-16,31.25,31.4,28.51,29.58,9336447,31.25,31.4,28.51,29.58,9336447,0.0,1.0
2024-12-17,31.12,33.14,30.16,32.2,14673214,31.12,33.14,30.16,32.2,14673214,0.0,1.0
2024-12-18,28.55,31.625,28.19,31.34,13605718,28.55,31.625,28.19,31.34,13605718,0.0,1.0
2024-12-19,26.36,27.81,24.62,26.04,31501260,26.36,27.81,24.62,26.04,31501260,0.0,1.0
2024-12-20,26.2,27.13,25.31,26.04,17296326,26.2,27.13,25.31,26.04,17296326,0.0,1.0
2024-12-23,27.6,27.7,26.2,26.93,11008700,27.6,27.7,26.2,26.93,11008700,0.0,1.0
2024-12-24,28.15,28.29,27.37,27.97,4484632,28.15,28.29,27.37,27.97,4484632,0.0,1.0
2024-12-26,28.49,30.23,27.75,28.05,9867761,28.49,30.23,27.75,28.05,9867761,0.0,1.0
2024-12-27,26.56,28.71,26.38,28.46,8871107,26.56,28.71,26.38,28.46,8871107,0.0,1.0
2024-12-30,25.17,26.1299,25.01,25.54,9286152,25.17,26.1299,25.01,25.54,9286152,0.0,1.0
2024-12-31,24.18,25.7,24.11,25.6,8860205,24.18,25.7,24.11,25.6,8860205,0.0,1.0
2025-01-02,25.2,25.85,24.2,24.62,9574232,25.2,25.85,24.2,24.62,9574232,0.0,1.0
2025-01-03,26.63,26.755,25.06,25.11,7243069,26.63,26.755,25.06,25.11,7243069,0.0,1.0
2025-01-06,26.9,28.2,26.36,27.35,9048376,26.9,28.2,26.36,27.35,9048376,0.0,1.0
2025-01-07,27.67,28.81,26.26,27.68,10929196,27.67,28.81,26.26,27.68,10929196,0.0,1.0
2025-01-08,25.73,28.2998,25.47,26.7,11265210,25.73,28.2998,25.47,26.7,11265210,0.0,1.0
2025-01-10,25.41,25.61,24.07,24.15,9237140,25.41,25.61,24.07,24.15,9237140,0.0,1.0
2025-01-13,25.9,26.38,24.21,24.77,11874800,25.9,26.38,24.21,24.77,11874800,0.0,1.0
2025-01-14,26.21,26.59,25.16,25.9,7157048,26.21,26.59,25.16,25.9,7157048,0.0,1.0
2025-01-15,27.86,27.95,25.94,27.24,10510585,27.86,27.95,25.94,27.24,10510585,0.0,1.0
2025-01-16,27.94,28.68,26.65,28.09,9732034,27.94,28.68,26.65,28.09,9732034,0.0,1.0
2025-01-17,27.85,28.09,25.56,27.69,18881043,27.85,28.09,25.56,27.69,18881043,0.0,1.0
2025-01-21,29.81,30.0,28.01,28.68,11636049,29.81,30.0,28.01,28.68,11636049,0.0,1.0
2025-01-22,29.72,30.19,28.75,29.73,7627166,29.72,30.19,28.75,29.73,7627166,0.0,1.0
2025-01-23,30.89,30.91,28.48,29.03,9509040,30.89,30.91,28.48,29.03,9509040,0.0,1.0
2025-01-24,30.87,32.07,30.6518,31.0,8964285,30.87,32.07,30.6518,31.0,8964285,0.0,1.0
2025-01-27,30.51,31.87,29.1,29.29,10985036,30.51,31.87,29.1,29.29,10985036,0.0,1.0
2025-01-28,31.54,32.73,30.35,31.0,7679353,31.54,32.73,30.35,31.0,7679353,0.0,1.0
2025-01-29,31.86,32.3299,30.92,31.9,6040517,31.86,32.3299,30.92,31.9,6040517,0.0,1.0
2025-01-30,33.96,34.35,32.09,32.18,11315839,33.96,34.35,32.09,32.18,11315839,0.0,1.0
2025-01-31,37.28,37.96,33.68,34.0,19710511,37.28,37.96,33.68,34.0,19710511,0.0,1.0
2025-02-03,38.93,39.74,35.0,35.01,19020383,38.93,39.74,35.0,35.01,19020383,0.0,1.0
2025-02-04,41.85,41.98,38.38,39.33,16473401,41.85,41.98,38.38,39.33,16473401,0.0,1.0
2025-02-05,42.2,44.43,41.4,42.0,17368952,42.2,44.43,41.4,42.0,17368952,0.0,1.0
2025-02-06,40.47,43.16,39.27,41.9,15790469,40.47,43.16,39.27,41.9,15790469,0.0,1.0
2025-02-07,42.55,46.01,41.48,41.48,21856479,42.55,46.01,41.48,41.48,21856479,0.0,1.0
2025-02-10,44.77,45.1776,41.3042,43.23,13148773,44.77,45.1776,41.3042,43.23,13148773,0.0,1.0
2025-02-11,43.58,45.14,42.7101,44.18,7337077,43.58,45.14,42.7101,44.18,7337077,0.0,1.0
2025-02-12,46.34,46.495,42.8,43.0,9167901,46.34,46.495,42.8,43.0,9167901,0.0,1.0
2025-02-13,59.18,59.55,47.1426,47.53,42823838,59.18,59.55,47.1426,47.53,42823838,0.0,1.0
2025-02-14,60.47,64.84,58.6237,60.02,38734288,60.47,64.84,58.6237,60.02,38734288,0.0,1.0
2025-02-18,58.5,60.99,56.36,60.7,21100912,58.5,60.99,56.36,60.7,21100912,0.0,1.0
2025-02-19,68.74,72.98,58.695,59.26,59517449,68.74,72.98,58.695,59.26,59517449,0.0,1.0
2025-02-20,66.41,67.3799,59.6,65.08,30853028,66.41,67.3799,59.6,65.08,30853028,0.0,1.0
2025-02-21,49.28,57.37,49.05,53.51,88977005,49.28,57.37,49.05,53.51,88977005,0.0,1.0
2025-02-24,51.31,52.72,43.81,48.14,63215359,51.31,52.72,43.81,48.14,63215359,0.0,1.0
2025-02-25,39.86,43.22,36.02,39.88,82827022,39.86,43.22,36.02,39.88,82827022,0.0,1.0
2025-02-26,41.89,44.62,39.92,40.24,45066583,41.89,44.62,39.92,40.24,45066583,0.0,1.0
2025-02-27,41.34,45.8,40.46,43.21,40655102,41.34,45.8,40.46,43.21,40655102,0.0,1.0
2025-02-28,45.09,45.31,40.14,40.43,30500112,45.09,45.31,40.14,40.43,30500112,0.0,1.0
2025-03-03,40.68,46.3489,39.663,44.97,25679013,40.68,46.3489,39.663,44.97,25679013,0.0,1.0
2025-03-04,40.49,42.19,36.8149,37.99,24460304,40.49,42.19,36.8149,37.99,24460304,0.0,1.0
2025-03-05,40.89,41.32,37.42,37.79,21294342,40.89,41.32,37.42,37.79,21294342,0.0,1.0
2025-03-06,34.39,38.69,34.0,37.4,31345377,34.39,38.69,34.0,37.4,31345377,0.0,1.0
2025-03-07,35.95,36.2684,32.68,34.41,23580215,35.95,36.2684,32.68,34.41,23580215,0.0,1.0
2025-03-10,34.47,37.15,33.331,34.11,29112102,34.47,37.15,33.331,34.11,29112102,0.0,1.0
2025-03-11,34.71,37.69,34.3,34.77,23553728,34.71,37.69,34.3,34.77,23553728,0.0,1.0
2025-03-12,33.93,37.28,32.77,36.15,21357495,33.93,37.28,32.77,36.15,21357495,0.0,1.0
2025-03-13,31.54,33.64,31.01,33.48,19828529,31.54,33.64,31.01,33.48,19828529,0.0,1.0
2025-03-14,33.14,33.29,31.5101,32.0,17092941,33.14,33.29,31.5101,32.0,17092941,0.0,1.0
2025-03-17,34.69,35.69,32.59,33.65,18134416,34.69,35.69,32.59,33.65,18134416,0.0,1.0
2025-03-18,31.49,34.39,31.26,34.31,15345652,31.49,34.39,31.26,34.31,15345652,0.0,1.0
2025-03-19,33.88,34.9401,31.0237,31.73,17741853,33.88,34.9401,31.0237,31.73,17741853,0.0,1.0
2025-03-20,32.87,34.25,32.36,33.27,15791147,32.87,34.25,32.36,33.27,15791147,0.0,1.0
2025-03-21,34.75,35.2,31.88,32.6,49693260,34.75,35.2,31.88,32.6,49693260,0.0,1.0
2025-03-24,37.41,38.18,34.92,35.85,26407432,37.41,38.18,34.92,35.85,26407432,0.0,1.0
2025-03-25,37.04,38.69,35.77,37.82,17549593,37.04,38.69,35.77,37.82,17549593,0.0,1.0
2025-03-26,33.36,37.945,33.25,37.78,17428613,33.36,37.945,33.25,37.78,17428613,0.0,1.0
2025-03-27,31.92,33.3,31.78,32.96,15241690,31.92,33.3,31.78,32.96,15241690,0.0,1.0
2025-03-28,29.14,31.8899,28.9,31.59,20932195,29.14,31.8899,28.9,31.59,20932195,0.0,1.0
2025-03-31,29.55,30.17,27.22,27.77,19861575,29.55,30.17,27.22,27.77,19861575,0.0,1.0
2025-04-01,31.05,33.7,28.76,29.705,46231101,31.05,33.7,28.76,29.705,46231101,0.0,1.0
2025-04-02,31.22,31.25,28.95,29.16,25183719,31.22,31.25,28.95,29.16,25183719,0.0,1.0
2025-04-03,27.99,29.87,27.805,28.4,19702740,27.99,29.87,27.805,28.4,19702740,0.0,1.0
2025-04-04,25.99,27.0932,23.97,26.3,27692808,25.99,27.0932,23.97,26.3,27692808,0.0,1.0
2025-04-07,27.77,30.0,23.9716,24.5,26512926,27.77,30.0,23.9716,24.5,26512926,0.0,1.0
2025-04-08,26.1,29.9,25.12,29.8,26805681,26.1,29.9,25.12,29.8,26805681,0.0,1.0
2025-04-09,29.49,30.28,25.43,26.25,34893118,29.49,30.28,25.43,26.25,34893118,0.0,1.0
2025-04-10,26.81,28.87,26.02,28.49,19393457,26.81,28.87,26.02,28.49,19393457,0.0,1.0
2025-04-11,27.23,27.34,25.71,26.77,16252881,27.23,27.34,25.71,26.77,16252881,0.0,1.0
2025-04-14,28.31,29.0,27.2,28.72,13987442,28.31,29.0,27.2,28.72,13987442,0.0,1.0
2025-04-15,29.46,29.84,28.15,28.49,14703654,29.46,29.84,28.15,28.49,14703654,0.0,1.0
2025-04-16,26.95,28.7198,26.212,28.65,20733004,26.95,28.7198,26.212,28.65,20733004,0.0,1.0
2025-04-17,27.23,27.4398,25.155,25.16,18498421,27.23,27.4398,25.155,25.16,18498421,0.0,1.0
2025-04-21,25.84,26.9387,25.25,26.61,10878153,25.84,26.9387,25.25,26.61,10878153,0.0,1.0
2025-04-22,25.35,26.7,25.1321,26.49,21898611,25.35,26.7,25.1321,26.49,21898611,0.0,1.0
2025-04-23,26.71,29.0,26.42,27.0,22062237,26.71,29.0,26.42,27.0,22062237,0.0,1.0
2025-04-24,28.14,28.75,26.89,27.05,13998114,28.14,28.75,26.89,27.05,13998114,0.0,1.0
2025-04-25,28.09,28.32,27.02,27.86,13798169,28.09,28.32,27.02,27.86,13798169,0.0,1.0
2025-04-28,28.48,30.87,27.7,29.93,32802307,28.48,30.87,27.7,29.93,32802307,0.0,1.0
2025-04-29,35.04,37.94,32.95,37.94,152176234,35.04,37.94,32.95,37.94,152176234,0.0,1.0
2025-04-30,33.1,33.89,31.75,33.73,38982605,33.1,33.89,31.75,33.73,38982605,0.0,1.0
2025-05-01,36.16,36.685,32.01,33.72,42859234,36.16,36.685,32.01,33.72,42859234,0.0,1.0
2025-05-02,40.82,41.09,36.62,36.86,49783049,40.82,41.09,36.62,36.86,49783049,0.0,1.0
2025-05-05,41.88,43.1,39.8,42.28,72476553,41.88,43.1,39.8,42.28,72476553,0.0,1.0
2025-05-06,49.47,50.56,38.21,38.33,157523969,49.47,50.56,38.21,38.33,157523969,0.0,1.0
2025-05-07,52.35,52.38,47.2,47.98,86177084,52.35,52.38,47.2,47.98,86177084,0.0,1.0
2025-05-08,51.4,54.75,50.04,51.6,81324501,51.4,54.75,50.04,51.6,81324501,0.0,1.0
2025-05-09,51.96,52.22,48.87,49.43,61867550,51.96,52.22,48.87,49.43,61867550,0.0,1.0
2025-05-12,55.21,58.6,54.2,56.09,59273918,55.21,58.6,54.2,56.09,59273918,0.0,1.0
2025-05-13,64.0,64.2,55.92,56.0,77358675,64.0,64.2,55.92,56.0,77358675,0.0,1.0
2025-05-14,61.12,65.89,60.82,64.0,46963981,61.12,65.89,60.82,64.0,46963981,0.0,1.0
2025-05-15,58.58,62.7,53.7,60.0,56408315,58.58,62.7,53.7,60.0,56408315,0.0,1.0
2025-05-16,64.65,64.8199,57.42,59.04,51619569,64.65,64.8199,57.42,59.04,51619569,0.0,1.0
2025-05-19,62.34,63.6095,61.08,62.8,35719836,62.34,63.6095,61.08,62.8,35719836,0.0,1.0
2025-05-20,61.21,63.67,59.7,62.54,35759202,61.21,63.67,59.7,62.54,35759202,0.0,1.0
2025-05-21,58.0,63.2,57.65,60.26,38861819,58.0,63.2,57.65,60.26,38861819,0.0,1.0
2025-05-22,53.52,56.52,51.2,53.365,48861313,53.52,56.52,51.2,53.365,48861313,0.0,1.0
2025-05-23,54.83,55.37,52.88,53.505,23607646,54.83,55.37,52.88,53.505,23607646,0.0,1.0
2025-05-27,53.36,56.3,52.82,56.1,27304350,53.36,56.3,52.82,56.1,27304350,0.0,1.0
2025-05-28,53.34,54.09,51.41,53.85,19725296,53.34,54.09,51.41,53.85,19725296,0.0,1.0
2025-05-29,52.4,55.0,52.11,54.0,15935360,52.4,55.0,52.11,54.0,15935360,0.0,1.0
2025-05-30,56.56,57.38,52.09,52.27,41060663,56.56,57.38,52.09,52.27,41060663,0.0,1.0
2025-06-02,56.77,58.77,55.67,56.93,36132360,56.77,58.77,55.67,56.93,36132360,0.0,1.0
2025-06-03,54.73,67.37,54.27,61.92,114947711,54.73,67.37,54.27,61.92,114947711,0.0,1.0
2025-06-04,53.61,59.29,52.8,55.765,60443175,53.61,59.29,52.8,55.765,60443175,0.0,1.0
2025-06-05,52.77,54.81,51.85,54.05,36993473,52.77,54.81,51.85,54.05,36993473,0.0,1.0
2025-06-06,56.33,57.5084,52.75,53.18,41606350,56.33,57.5084,52.75,53.18,41606350,0.0,1.0
2025-06-09,56.86,57.21,54.6152,57.21,27510789,56.86,57.21,54.6152,57.21,27510789,0.0,1.0
2025-06-10,55.25,58.76,53.54,56.86,38352463,55.25,58.76,53.54,56.86,38352463,0.0,1.0
2025-06-11,57.56,57.74,53.63,54.675,28326983,57.56,57.74,53.63,54.675,28326983,0.0,1.0
2025-06-12,57.15,59.9,56.19,56.3,34447959,57.15,59.9,56.19,56.3,34447959,0.0,1.0
2025-06-13,55.48,57.68,54.67,55.425,26398542,55.48,57.68,54.67,55.425,26398542,0.0,1.0
2025-06-16,59.78,61.665,55.7717,56.75,42208911,59.78,61.665,55.7717,56.75,42208911,0.0,1.0
2025-06-17,59.24,60.44,56.5,59.75,35241435,59.24,60.44,56.5,59.75,35241435,0.0,1.0
2025-06-18,61.07,62.54,58.15,60.48,43348370,61.07,62.54,58.15,60.48,43348370,0.0,1.0
2025-06-20,64.22,64.6,61.5201,62.87,42237226,64.22,64.6,61.5201,62.87,42237226,0.0,1.0
2025-06-23,41.98,48.35,41.97,48.16,176087900,41.98,48.35,41.97,48.16,176087900,0.0,1.0
2025-06-24,42.95,44.3828,41.84,42.435,63586487,42.95,44.3828,41.84,42.435,63586487,0.0,1.0
2025-06-25,41.41,46.52,41.2,43.7,62880238,41.41,46.52,41.2,43.7,62880238,0.0,1.0
2025-06-26,46.28,46.801,40.88,41.71,64363830,46.28,46.801,40.88,41.71,64363830,0.0,1.0
2025-06-27,49.41,51.99,46.4,47.0,83385570,49.41,51.99,46.4,47.0,83385570,0.0,1.0
2025-06-30,49.85,50.78,48.33,50.76,36568566,49.85,50.78,48.33,50.76,36568566,0.0,1.0
2025-07-01,47.96,50.88,47.02,48.84,35680999,47.96,50.88,47.02,48.84,35680999,0.0,1.0
2025-07-02,47.46,48.2,46.7,48.2,24263314,47.46,48.2,46.7,48.2,24263314,0.0,1.0
2025-07-03,47.98,49.06,46.55,47.56,17394334,47.98,49.06,46.55,47.56,17394334,0.0,1.0
2025-07-07,48.42,48.48,45.04,47.025,27366123,48.42,48.48,45.04,47.025,27366123,0.0,1.0
2025-07-08,48.96,50.817,48.3003,48.9,30597188,48.96,50.817,48.3003,48.9,30597188,0.0,1.0
2025-07-09,51.24,52.33,48.68,50.4999,39491852,51.24,52.33,48.68,50.4999,39491852,0.0,1.0
2025-07-10,50.27,51.93,50.0,51.54,21342667,50.27,51.93,50.0,51.54,21342667,0.0,1.0
2025-07-11,47.89,50.77,47.7603,50.1,19001017,47.89,50.77,47.7603,50.1,19001017,0.0,1.0
2025-07-14,52.03,52.2968,47.36,47.82,35149250,52.03,52.2968,47.36,47.82,35149250,0.0,1.0
2025-07-15,50.46,53.2364,50.2,53.0,21863772,50.46,53.2364,50.2,53.0,21863772,0.0,1.0
2025-07-16,51.85,52.16,49.4,51.0,22133959,51.85,52.16,49.4,51.0,22133959,0.0,1.0
2025-07-17,49.99,52.08,49.68,51.72,21167779,49.99,52.08,49.68,51.72,21167779,0.0,1.0
2025-07-18,50.38,51.07,48.5,50.67,22080525,50.38,51.07,48.5,50.67,22080525,0.0,1.0
2025-07-21,47.6,50.34,47.54,50.215,26123431,47.6,50.34,47.54,50.215,26123431,0.0,1.0
2025-07-22,50.01,50.58,46.93,48.01,24104214,50.01,50.58,46.93,48.01,24104214,0.0,1.0
2025-07-23,58.02,59.16,49.8,50.0,81802342,58.02,59.16,49.8,50.0,81802342,0.0,1.0
2025-07-24,57.32,57.87,55.6,57.6,26514790,57.32,57.87,55.6,57.6,26514790,0.0,1.0
2025-07-25,57.65,59.94,54.3,58.16,46347035,57.65,59.94,54.3,58.16,46347035,0.0,1.0
2025-07-28,58.68,59.82,56.53,58.74,22878412,58.68,59.82,56.53,58.74,22878412,0.0,1.0
2025-07-29,60.27,60.96,56.1,57.6,35638841,60.27,60.96,56.1,57.6,35638841,0.0,1.0
2025-07-30,65.53,66.43,60.59,60.66,55250630,65.53,66.43,60.59,60.66,55250630,0.0,1.0
2025-07-31,66.18,70.43,65.88,66.29,38205009,66.18,70.43,65.88,66.29,38205009,0.0,1.0
2025-08-01,62.55,66.2,61.69,64.57,26736425,62.55,66.2,61.69,64.57,26736425,0.0,1.0
2025-08-04,63.35,65.59,62.3,63.805,37443425,63.35,65.59,62.3,63.805,37443425,0.0,1.0
2025-08-05,55.52,64.11,54.7,55.295,105853312,55.52,64.11,54.7,55.295,105853312,0.0,1.0
2025-08-06,51.13,55.699,50.22,55.63,46133308,51.13,55.699,50.22,55.63,46133308,0.0,1.0
2025-08-07,51.05,53.53,50.25,51.76,32134458,51.05,53.53,50.25,51.76,32134458,0.0,1.0
2025-08-08,51.94,52.71,50.4221,52.055,23206180,51.94,52.71,50.4221,52.055,23206180,0.0,1.0
2025-08-11,49.98,52.1,49.56,51.3043,27019934,49.98,52.1,49.56,51.3043,27019934,0.0,1.0
2025-08-12,47.96,48.98,47.25,48.725,30097011,47.96,48.98,47.25,48.725,30097011,0.0,1.0
2025-08-13,48.33,48.65,46.76,48.59,19269092,48.33,48.65,46.76,48.59,19269092,0.0,1.0
2025-08-14,47.13,47.8,45.28,47.3881,24049218,47.13,47.8,45.28,47.3881,24049218,0.0,1.0
2025-08-15,46.02,47.35,45.34,46.02,18163441,46.02,47.35,45.34,46.02,18163441,0.0,1.0
2025-08-18,45.1,45.757,44.55,45.22,21557744,45.1,45.757,44.55,45.22,21557744,0.0,1.0
2025-08-19,42.18,45.1,41.92,44.78,22071416,42.18,45.1,41.92,44.78,22071416,0.0,1.0
2025-08-20,43.38,43.66,40.9301,42.49,24709580,43.38,43.66,40.9301,42.49,24709580,0.0,1.0
2025-08-21,43.96,44.9288,42.98,43.26,27665693,43.96,44.9288,42.98,43.26,27665693,0.0,1.0
2025-08-22,44.57,45.71,42.63,42.905,28003433,44.57,45.71,42.63,42.905,28003433,0.0,1.0
2025-08-25,42.99,44.83,42.97,44.44,17811108,42.99,44.83,42.97,44.44,17811108,0.0,1.0
2025-08-26,45.35,46.2912,43.1,43.5,29415916,45.35,46.2912,43.1,43.5,29415916,0.0,1.0
2025-08-27,44.01,45.9237,43.99,45.32,19903425,44.01,45.9237,43.99,45.32,19903425,0.0,1.0
2025-08-28,44.12,45.1,43.8,44.45,17801993,44.12,45.1,43.8,44.45,17801993,0.0,1.0
2025-08-29,42.35,44.49,42.21,44.2,16151127,42.35,44.49,42.21,44.2,16151127,0.0,1.0
2025-09-02,41.53,42.14,40.78,41.34,14391193,41.53,42.14,40.78,41.34,14391193,0.0,1.0
2025-09-03,44.46,45.67,42.5,43.0,30346837,44.46,45.67,42.5,43.0,30346837,0.0,1.0
2025-09-04,48.11,48.29,44.3,44.54,44797890,48.11,48.29,44.3,44.54,44797890,0.0,1.0
2025-09-05,48.41,49.16,46.857443,48.83,24064529,48.41,49.16,46.857443,48.83,24064529,0.0,1.0
2025-09-08,49.64,51.585,49.09,49.12,34988017,49.64,51.585,49.09,49.12,34988017,0.0,1.0
2025-09-09,47.79,50.4594,47.48,49.97,22266864,47.79,50.4594,47.48,49.97,22266864,0.0,1.0
2025-09-10,47.78,51.4152,47.52,50.0,29097521,47.78,51.4152,47.52,50.0,29097521,0.0,1.0
2025-09-11,51.76,52.49,48.6,48.82,34586652,51.76,52.49,48.6,48.82,34586652,0.0,1.0
2025-09-12,55.5,55.93,50.25,51.03,35502296,55.5,55.93,50.25,51.03,35502296,0.0,1.0
2025-09-15,53.96,56.52,53.91,54.99,28041658,53.96,56.52,53.91,54.99,28041658,0.0,1.0
2025-09-16,50.89,54.3357,48.69,54.32,49261624,50.89,54.3357,48.69,54.32,49261624,0.0,1.0
2025-09-17,50.35,51.0,49.17,50.29,26977754,50.35,51.0,49.17,50.29,26977754,0.0,1.0
2025-09-18,56.2,56.31,50.27,50.4,37206013,56.2,56.31,50.27,50.4,37206013,0.0,1.0
2025-09-19,57.82,59.36,56.17,56.23,36251598,57.82,59.36,56.17,56.23,36251598,0.0,1.0
2025-09-22,57.7,58.94,56.43,58.11,18736272,57.7,58.94,56.43,58.11,18736272,0.0,1.0
2025-09-23,56.0,57.73,55.3126,57.21,22345935,56.0,57.73,55.3126,57.21,22345935,0.0,1.0
2025-09-24,53.25,56.76,53.02,56.52,23272971,53.25,56.76,53.02,56.52,23272971,0.0,1.0
2025-09-25,54.87,55.1,50.7,52.12,22269416,54.87,55.1,50.7,52.12,22269416,0.0,1.0
2025-09-26,58.4,58.4,54.11,54.4,27271451,58.4,58.4,54.11,54.4,27271451,0.0,1.0
2025-09-29,59.12,60.55,58.25,58.59,26127948,59.12,60.55,58.25,58.59,26127948,0.0,1.0
2025-09-30,56.72,59.1712,55.7812,58.6,20804813,56.72,59.1712,55.7812,58.6,20804813,0.0,1.0
2025-10-01,56.31,57.6063,55.0859,55.9,24723462,56.31,57.6063,55.0859,55.9,24723462,0.0,1.0
2025-10-02,57.87,59.27,56.75,57.0,25918197,57.87,59.27,56.75,57.0,25918197,0.0,1.0
2025-10-03,52.54,58.93,52.51,58.0,35805511,52.54,58.93,52.51,58.0,35805511,0.0,1.0
2025-10-06,54.76,54.795,52.7,53.61,27144353,54.76,54.795,52.7,53.61,27144353,0.0,1.0
2025-10-07,57.97,58.25,54.5,54.8,33007628,57.97,58.25,54.5,54.8,33007628,0.0,1.0
2025-10-08,58.17,60.13,57.04,58.37,32546732,58.17,60.13,57.04,58.37,32546732,0.0,1.0
2025-10-09,58.25,59.99,56.25,59.105,19685673,58.25,59.99,56.25,59.105,19685673,0.0,1.0
2025-10-10,53.95,59.22,53.02,58.29,31952786,53.95,59.22,53.02,58.29,31952786,0.0,1.0
2025-10-13,54.73,56.27,53.8377,54.42,23360316,54.73,56.27,53.8377,54.42,23360316,0.0,1.0
2025-10-14,54.02,55.14,51.73,53.228,21103970,54.02,55.14,51.73,53.228,21103970,0.0,1.0
2025-10-15,62.76,65.2994,54.435,55.3,55066037,62.76,65.2994,54.435,55.3,55066037,0.0,1.0
2025-10-16,59.15,63.63,57.8101,62.12,38182441,59.15,63.63,57.8101,62.12,38182441,0.0,1.0
2025-10-17,49.78,57.45,49.6,57.12,74581694,49.78,57.45,49.6,57.12,74581694,0.0,1.0
2025-10-20,51.36,52.41,50.2201,51.37,30101332,51.36,52.41,50.2201,51.37,30101332,0.0,1.0
2025-10-21,49.36,51.36,49.25,50.83,29718047,49.36,51.36,49.25,50.83,29718047,0.0,1.0
2025-10-22,47.46,48.9,46.15,48.86,23866270,47.46,48.9,46.15,48.86,23866270,0.0,1.0
2025-10-23,48.49,48.59,46.89,48.02,18463655,48.49,48.59,46.89,48.02,18463655,0.0,1.0
2025-10-24,48.78,50.99,48.76,49.94,16063536,48.78,50.99,48.76,49.94,16063536,0.0,1.0
2025-10-27,48.23,50.19,48.16,50.14,16742057,48.23,50.19,48.16,50.14,16742057,0.0,1.0
2025-10-28,47.12,49.17,47.12,49.14,13822132,47.12,49.17,47.12,49.14,13822132,0.0,1.0
2025-10-29,46.63,48.455,46.03,47.07,19797094,46.63,48.455,46.03,47.07,19797094,0.0,1.0
2025-10-30,44.06,46.92,44.05,46.07,17048960,44.06,46.92,44.05,46.07,17048960,0.0,1.0
2025-10-31,45.46,47.2412,45.0,45.365,21891932,45.46,47.2412,45.0,45.365,21891932,0.0,1.0
2025-11-03,44.39,47.15,44.01,46.9,40539915,44.39,47.15,44.01,46.9,40539915,0.0,1.0
2025-11-04,42.79,48.34,42.4,45.75,61191405,42.79,48.34,42.4,45.75,61191405,0.0,1.0
2025-11-05,43.73,46.8199,43.68,44.1,36095536,43.73,46.8199,43.68,44.1,36095536,0.0,1.0
2025-11-06,41.52,44.0,39.84,44.0,43246948,41.52,44.0,39.84,44.0,43246948,0.0,1.0
2025-11-07,41.03,41.2749,39.34,40.74,28934602,41.03,41.2749,39.34,40.74,28934602,0.0,1.0
2025-11-10,41.05,42.7,40.22,42.495,21798853,41.05,42.7,40.22,42.495,21798853,0.0,1.0
2025-11-11,39.75,41.28,38.87,40.91,22892158,39.75,41.28,38.87,40.91,22892158,0.0,1.0
2025-11-12,39.02,40.2493,38.26,39.61,21967353,39.02,40.2493,38.26,39.61,21967353,0.0,1.0
2025-11-13,36.05,38.96,35.78,38.92,34913222,36.05,38.96,35.78,38.92,34913222,0.0,1.0
2025-11-14,36.98,38.0893,34.93,35.425,31484924,36.98,38.0893,34.93,35.425,31484924,0.0,1.0
2025-11-17,35.58,37.63,33.91,36.67,30155527,35.58,37.63,33.91,36.67,30155527,0.0,1.0
2025-11-18,36.26,36.735,34.13,35.71,26537262,36.26,36.735,34.13,35.71,26537262,0.0,1.0
2025-11-19,35.83,36.6,34.43,36.6,20963511,35.83,36.6,34.43,36.6,20963511,0.0,1.0
2025-11-20,33.62,37.22,33.47,36.78,28325530,33.62,37.22,33.47,36.78,28325530,0.0,1.0
2025-11-21,34.71,34.99,32.88,33.54,18775371,34.71,34.99,32.88,33.54,18775371,0.0,1.0
2025-11-24,37.78,38.14,35.01,35.11,20835759,37.78,38.14,35.01,35.11,20835759,0.0,1.0
2025-11-25,37.09,38.36,36.9,38.0,14394289,37.09,38.36,36.9,38.0,14394289,0.0,1.0
2025-11-26,38.4,38.79,37.36,37.75,13448348,38.4,38.79,37.36,37.75,13448348,0.0,1.0