date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-01,26.99,35.0,16.0,22.0,2339614,26.99,35.0,16.0,22.0,2339614,0.0,1.0
2021-07-02,23.96,29.8,23.5,29.8,2002741,23.96,29.8,23.5,29.8,2002741,0.0,1.0
2021-07-06,21.75,23.75,19.78,23.39,1569996,21.75,23.75,19.78,23.39,1569996,0.0,1.0
2021-07-07,21.45,22.7,20.18,21.1,846900,21.45,22.7,20.18,21.1,846900,0.0,1.0
2021-07-08,19.23,21.45,19.11,21.45,765377,19.23,21.45,19.11,21.45,765377,0.0,1.0
2021-07-09,20.9,21.43,18.6,19.1,904756,20.9,21.43,18.6,19.1,904756,0.0,1.0
2021-07-12,21.35,23.74,20.25,20.25,633661,21.35,23.74,20.25,20.25,633661,0.0,1.0
2021-07-13,20.1,23.0,19.8,23.0,343321,20.1,23.0,19.8,23.0,343321,0.0,1.0
2021-07-14,19.43,21.0,19.0801,21.0,414120,19.43,21.0,19.0801,21.0,414120,0.0,1.0
2021-07-15,19.12,19.5,19.0,19.5,266101,19.12,19.5,19.0,19.5,266101,0.0,1.0
2021-07-16,19.0,20.0,18.81,19.12,221270,19.0,20.0,18.81,19.12,221270,0.0,1.0
2021-07-19,17.92,18.99,17.35,18.25,575603,17.92,18.99,17.35,18.25,575603,0.0,1.0
2021-07-20,17.88,18.7,17.81,18.0,470727,17.88,18.7,17.81,18.0,470727,0.0,1.0
2021-07-21,17.85,18.24,17.32,17.825,292194,17.85,18.24,17.32,17.825,292194,0.0,1.0
2021-07-22,17.26,18.24,17.18,18.0,240814,17.26,18.24,17.18,18.0,240814,0.0,1.0
2021-07-23,16.77,18.18,16.6,18.18,250722,16.77,18.18,16.6,18.18,250722,0.0,1.0
2021-07-26,15.0,16.75,15.0,16.0,846197,15.0,16.75,15.0,16.0,846197,0.0,1.0
2021-07-27,15.63,15.99,14.15,15.0,370220,15.63,15.99,14.15,15.0,370220,0.0,1.0
2021-07-28,16.0,17.75,15.81,15.99,643036,16.0,17.75,15.81,15.99,643036,0.0,1.0
2021-07-29,17.79,18.5,15.9,16.79,467005,17.79,18.5,15.9,16.79,467005,0.0,1.0
2021-07-30,18.75,19.1,17.75,17.78,291799,18.75,19.1,17.75,17.78,291799,0.0,1.0
2021-08-02,18.1,19.25,17.5,18.7,242099,18.1,19.25,17.5,18.7,242099,0.0,1.0
2021-08-03,17.55,20.0,16.7,20.0,273778,17.55,20.0,16.7,20.0,273778,0.0,1.0
2021-08-04,16.6,17.99,16.47,17.35,396067,16.6,17.99,16.47,17.35,396067,0.0,1.0
2021-08-05,16.52,17.5,16.18,16.18,206306,16.52,17.5,16.18,16.18,206306,0.0,1.0
2021-08-06,16.44,17.0,16.36,17.0,197886,16.44,17.0,16.36,17.0,197886,0.0,1.0
2021-08-09,16.75,17.85,16.48,17.25,418353,16.75,17.85,16.48,17.25,418353,0.0,1.0
2021-08-10,16.83,17.3,16.71,17.2,292289,16.83,17.3,16.71,17.2,292289,0.0,1.0
2021-08-11,16.65,18.0,16.1,18.0,166005,16.65,18.0,16.1,18.0,166005,0.0,1.0
2021-08-12,16.4,17.0,16.05,17.0,110457,16.4,17.0,16.05,17.0,110457,0.0,1.0
2021-08-13,16.0,16.59,16.0,16.4,351962,16.0,16.59,16.0,16.4,351962,0.0,1.0
2021-08-16,15.95,16.85,15.0,16.0,266665,15.95,16.85,15.0,16.0,266665,0.0,1.0
2021-08-17,15.25,15.4,14.75,15.395,402908,15.25,15.4,14.75,15.395,402908,0.0,1.0
2021-08-18,15.19,15.3,15.05,15.05,141785,15.19,15.3,15.05,15.05,141785,0.0,1.0
2021-08-19,15.01,15.3,14.915,15.25,117532,15.01,15.3,14.915,15.25,117532,0.0,1.0
2021-08-20,15.09,17.0,15.01,17.0,79328,15.09,17.0,15.01,17.0,79328,0.0,1.0
2021-08-23,15.56,15.85,15.1,15.1,124194,15.56,15.85,15.1,15.1,124194,0.0,1.0
2021-08-24,16.11,16.25,15.1,15.1,105141,16.11,16.25,15.1,15.1,105141,0.0,1.0
2021-08-25,16.95,17.0,16.1,16.1,232376,16.95,17.0,16.1,16.1,232376,0.0,1.0
2021-08-26,16.08,17.0,16.0,16.75,227248,16.08,17.0,16.0,16.75,227248,0.0,1.0
2021-08-27,15.8,17.0,15.51,16.14,86833,15.8,17.0,15.51,16.14,86833,0.0,1.0
2021-08-30,16.9,16.99,16.05,16.05,242264,16.9,16.99,16.05,16.05,242264,0.0,1.0
2021-08-31,16.8,17.01,16.5,16.5,146574,16.8,17.01,16.5,16.5,146574,0.0,1.0
2021-09-01,16.7,16.95,16.55,16.6,137154,16.7,16.95,16.55,16.6,137154,0.0,1.0
2021-09-02,16.69,17.0,16.56,16.6,104119,16.69,17.0,16.56,16.6,104119,0.0,1.0
2021-09-03,16.57,16.96,16.3,16.96,112812,16.57,16.96,16.3,16.96,112812,0.0,1.0
2021-09-07,16.9,16.9,16.1,16.28,275570,16.9,16.9,16.1,16.28,275570,0.0,1.0
2021-09-08,16.5,17.0,16.2,17.0,200657,16.5,17.0,16.2,17.0,200657,0.0,1.0
2021-09-09,15.76,16.9,15.75,16.1,333614,15.76,16.9,15.75,16.1,333614,0.0,1.0
2021-09-10,15.91,16.1,15.65,15.76,66098,15.91,16.1,15.65,15.76,66098,0.0,1.0
2021-09-13,15.85,16.35,15.77,15.8,212792,15.85,16.35,15.77,15.8,212792,0.0,1.0
2021-09-14,15.682,15.9,15.66,15.8,97326,15.682,15.9,15.66,15.8,97326,0.0,1.0
2021-09-15,15.75,16.0,15.0,15.0,95368,15.75,16.0,15.0,15.0,95368,0.0,1.0
2021-09-16,16.2,16.2,15.2,15.2,165840,16.2,16.2,15.2,15.2,165840,0.0,1.0
2021-09-17,16.35,16.5,16.04,16.04,223875,16.35,16.5,16.04,16.04,223875,0.0,1.0
2021-09-20,16.2,16.2,15.52,15.55,192426,16.2,16.2,15.52,15.55,192426,0.0,1.0
2021-09-21,16.4,16.55,15.8,15.85,136256,16.4,16.55,15.8,15.85,136256,0.0,1.0
2021-09-22,16.55,16.55,16.05,16.55,78888,16.55,16.55,16.05,16.55,78888,0.0,1.0
2021-09-23,16.98,17.0,16.1,16.55,129502,16.98,17.0,16.1,16.55,129502,0.0,1.0
2021-09-24,18.95,19.4,16.81,16.98,406021,18.95,19.4,16.81,16.98,406021,0.0,1.0
2021-09-27,19.5,19.7,18.1,19.4,466965,19.5,19.7,18.1,19.4,466965,0.0,1.0
2021-09-28,19.29,20.0,18.9,20.0,259865,19.29,20.0,18.9,20.0,259865,0.0,1.0
2021-09-29,19.2,19.75,19.1,19.28,141201,19.2,19.75,19.1,19.28,141201,0.0,1.0
2021-09-30,19.55,20.02,18.71,19.55,164498,19.55,20.02,18.71,19.55,164498,0.0,1.0
2021-10-01,19.3,20.0,19.25,19.78,110722,19.3,20.0,19.25,19.78,110722,0.0,1.0
2021-10-04,20.16,20.2,19.32,20.0,271666,20.16,20.2,19.32,20.0,271666,0.0,1.0
2021-10-05,22.15,22.84,20.4,20.74,483176,22.15,22.84,20.4,20.74,483176,0.0,1.0
2021-10-06,26.5,26.5,22.5,23.0,532988,26.5,26.5,22.5,23.0,532988,0.0,1.0
2021-10-07,26.0,30.15,25.3,26.81,1659293,26.0,30.15,25.3,26.81,1659293,0.0,1.0
2021-10-08,26.25,26.5,24.0,25.75,641767,26.25,26.5,24.0,25.75,641767,0.0,1.0
2021-10-11,26.75,27.5,26.22,26.25,363175,26.75,27.5,26.22,26.25,363175,0.0,1.0
2021-10-12,26.9,27.4,26.6,26.77,409136,26.9,27.4,26.6,26.77,409136,0.0,1.0
2021-10-13,26.95,27.3,25.01,26.25,429564,26.95,27.3,25.01,26.25,429564,0.0,1.0
2021-10-14,26.68,27.35,26.36,27.1,496781,26.68,27.35,26.36,27.1,496781,0.0,1.0
2021-10-15,25.701,27.0,24.9,26.6,384040,25.701,27.0,24.9,26.6,384040,0.0,1.0
2021-10-18,25.875,26.95,24.96,25.7,394756,25.875,26.95,24.96,25.7,394756,0.0,1.0
2021-10-19,22.5,26.1,22.41,25.8,870018,22.5,26.1,22.41,25.8,870018,0.0,1.0
2021-10-20,25.06,25.45,20.55,22.5,907004,25.06,25.45,20.55,22.5,907004,0.0,1.0
2021-10-21,25.55,25.94,25.0,25.0,260654,25.55,25.94,25.0,25.0,260654,0.0,1.0
2021-10-22,24.69,25.89,23.5,25.3,241048,24.69,25.89,23.5,25.3,241048,0.0,1.0
2021-10-25,27.17,28.25,25.6,26.8,2120789,27.17,28.25,25.6,26.8,2120789,0.0,1.0
2021-10-26,27.45,29.55,26.55,28.75,1669151,27.45,29.55,26.55,28.75,1669151,0.0,1.0
2021-10-27,27.01,28.56,25.55,28.56,1078824,27.01,28.56,25.55,28.56,1078824,0.0,1.0
2021-10-28,28.46,29.23,27.21,28.0,1302523,28.46,29.23,27.21,28.0,1302523,0.0,1.0
2021-10-29,31.02,32.3,28.62,29.0,1976596,31.02,32.3,28.62,29.0,1976596,0.0,1.0
2021-11-01,34.15,34.42,32.5,33.0,1657427,34.15,34.42,32.5,33.0,1657427,0.0,1.0
2021-11-02,34.15,46.0,30.75,33.47,1657427,34.15,46.0,30.75,33.47,1657427,0.0,1.0
2021-11-03,31.8,35.6,30.7,33.15,2379533,31.8,35.6,30.7,33.15,2379533,0.0,1.0
2021-11-04,32.62,35.75,31.82,32.0,1454305,32.62,35.75,31.82,32.0,1454305,0.0,1.0
2021-11-05,34.39,35.47,33.84,34.0,1082503,34.39,35.47,33.84,34.0,1082503,0.0,1.0
2021-11-08,32.62,36.25,32.55,35.6,1139724,32.62,36.25,32.55,35.6,1139724,0.0,1.0
2021-11-09,26.17,28.0,25.4,26.25,26371414,26.17,28.0,25.4,26.25,26371414,0.0,1.0
2021-11-10,25.39,26.3399,24.99,26.26,10156532,25.39,26.3399,24.99,26.26,10156532,0.0,1.0
2021-11-11,26.42,27.23,25.2,25.81,4830816,26.42,27.23,25.2,25.81,4830816,0.0,1.0
2021-11-12,26.97,27.4,26.5,26.99,4589573,26.97,27.4,26.5,26.99,4589573,0.0,1.0
2021-11-15,24.92,27.18,24.5,26.98,7212876,24.92,27.18,24.5,26.98,7212876,0.0,1.0
2021-11-16,23.11,24.7,22.0,24.7,11492984,23.11,24.7,22.0,24.7,11492984,0.0,1.0
2021-11-17,23.03,24.88,22.77,22.8419,4321515,23.03,24.88,22.77,22.8419,4321515,0.0,1.0
2021-11-18,21.46,23.59,21.16,23.15,4304566,21.46,23.59,21.16,23.15,4304566,0.0,1.0
2021-11-19,20.83,21.5,19.73,21.3887,5861270,20.83,21.5,19.73,21.3887,5861270,0.0,1.0
2021-11-22,22.51,23.21,20.83,21.0,5727955,22.51,23.21,20.83,21.0,5727955,0.0,1.0
2021-11-23,21.97,23.14,21.51,22.5,2329161,21.97,23.14,21.51,22.5,2329161,0.0,1.0
2021-11-24,24.4,24.99,21.51,22.01,6468963,24.4,24.99,21.51,22.01,6468963,0.0,1.0
2021-11-26,23.87,24.4,21.76,22.83,3774815,23.87,24.4,21.76,22.83,3774815,0.0,1.0
2021-11-29,25.3,25.8,23.52,25.67,8224258,25.3,25.8,23.52,25.67,8224258,0.0,1.0
2021-11-30,24.16,25.1,23.48,24.61,6057682,24.16,25.1,23.48,24.61,6057682,0.0,1.0
2021-12-01,23.14,25.2199,22.89,24.6,7329504,23.14,25.2199,22.89,24.6,7329504,0.0,1.0
2021-12-02,24.28,24.35,22.9,23.09,3306768,24.28,24.35,22.9,23.09,3306768,0.0,1.0
2021-12-03,24.06,24.22,23.44,24.1,4566968,24.06,24.22,23.44,24.1,4566968,0.0,1.0
2021-12-06,25.98,26.25,23.95,24.92,11682337,25.98,26.25,23.95,24.92,11682337,0.0,1.0
2021-12-07,26.17,26.87,25.8,26.61,5340534,26.17,26.87,25.8,26.61,5340534,0.0,1.0
2021-12-08,26.59,26.93,25.975,26.53,5809936,26.59,26.93,25.975,26.53,5809936,0.0,1.0
2021-12-09,25.93,26.74,25.26,26.23,3682059,25.93,26.74,25.26,26.23,3682059,0.0,1.0
2021-12-10,24.92,25.899,24.63,25.85,5530495,24.92,25.899,24.63,25.85,5530495,0.0,1.0
2021-12-13,23.9,25.25,23.56,25.0,3108757,23.9,25.25,23.56,25.0,3108757,0.0,1.0
2021-12-14,22.58,23.325,22.51,23.25,3882300,22.58,23.325,22.51,23.25,3882300,0.0,1.0
2021-12-15,22.31,23.34,21.49,22.5201,4546320,22.31,23.34,21.49,22.5201,4546320,0.0,1.0
2021-12-16,21.01,23.1219,20.375,22.88,6367897,21.01,23.1219,20.375,22.88,6367897,0.0,1.0
2021-12-17,20.94,22.57,20.3,20.82,9308236,20.94,22.57,20.3,20.82,9308236,0.0,1.0
2021-12-20,20.88,20.97,19.61,20.57,4566678,20.88,20.97,19.61,20.57,4566678,0.0,1.0
2021-12-21,22.13,22.315,21.2553,21.44,3574328,22.13,22.315,21.2553,21.44,3574328,0.0,1.0
2021-12-22,22.92,23.7996,22.01,22.19,4629321,22.92,23.7996,22.01,22.19,4629321,0.0,1.0
2021-12-23,24.0,24.3599,23.2001,23.4,6594906,24.0,24.3599,23.2001,23.4,6594906,0.0,1.0
2021-12-27,24.99,25.3,24.15,24.17,4829075,24.99,25.3,24.15,24.17,4829075,0.0,1.0
2021-12-28,24.57,25.0799,24.16,25.0,3805802,24.57,25.0799,24.16,25.0,3805802,0.0,1.0
2021-12-29,24.58,24.96,24.46,24.55,3510785,24.58,24.96,24.46,24.55,3510785,0.0,1.0
2021-12-30,24.33,24.98,23.99,24.42,5412913,24.33,24.98,23.99,24.42,5412913,0.0,1.0
2021-12-31,24.99,25.1591,24.33,24.37,6760582,24.99,25.1591,24.33,24.37,6760582,0.0,1.0
2022-01-03,24.75,25.98,23.95,25.96,6911598,24.75,25.98,23.95,25.96,6911598,0.0,1.0
2022-01-04,24.55,24.9,24.11,24.54,6277458,24.55,24.9,24.11,24.54,6277458,0.0,1.0
2022-01-05,23.7,25.25,23.69,24.75,6789566,23.7,25.25,23.69,24.75,6789566,0.0,1.0
2022-01-06,24.0,24.28,22.4,23.41,6549090,24.0,24.28,22.4,23.41,6549090,0.0,1.0
2022-01-07,24.31,24.67,22.8905,24.2322,18671077,24.31,24.67,22.8905,24.2322,18671077,0.0,1.0
2022-01-10,24.68,24.85,23.59,24.38,6335108,24.68,24.85,23.59,24.38,6335108,0.0,1.0
2022-01-11,24.41,25.07,24.12,24.58,4546449,24.41,25.07,24.12,24.58,4546449,0.0,1.0
2022-01-12,24.43,24.92,24.22,24.6,3775519,24.43,24.92,24.22,24.6,3775519,0.0,1.0
2022-01-13,24.16,24.98,23.97,24.69,5167855,24.16,24.98,23.97,24.69,5167855,0.0,1.0
2022-01-14,24.0,24.4,23.36,23.79,5001861,24.0,24.4,23.36,23.79,5001861,0.0,1.0
2022-01-18,23.68,24.36,23.3121,23.4,3431103,23.68,24.36,23.3121,23.4,3431103,0.0,1.0
2022-01-19,21.7,23.995,21.65,23.72,5318508,21.7,23.995,21.65,23.72,5318508,0.0,1.0
2022-01-20,20.93,22.44,20.86,21.79,6200645,20.93,22.44,20.86,21.79,6200645,0.0,1.0
2022-01-21,19.0,20.88,18.43,20.6223,12059034,19.0,20.88,18.43,20.6223,12059034,0.0,1.0
2022-01-24,18.51,18.53,16.945,18.25,8737258,18.51,18.53,16.945,18.25,8737258,0.0,1.0
2022-01-25,18.25,18.66,17.8,17.89,4890171,18.25,18.66,17.8,17.89,4890171,0.0,1.0
2022-01-26,18.26,19.84,18.16,18.85,5676003,18.26,19.84,18.16,18.85,5676003,0.0,1.0
2022-01-27,17.74,18.97,17.55,18.36,5498346,17.74,18.97,17.55,18.36,5498346,0.0,1.0
2022-01-28,18.18,18.33,17.4,17.66,3909274,18.18,18.33,17.4,17.66,3909274,0.0,1.0
2022-01-31,19.26,19.49,18.185,18.44,4060538,19.26,19.49,18.185,18.44,4060538,0.0,1.0
2022-02-01,19.96,20.07,19.1,19.53,4694567,19.96,20.07,19.1,19.53,4694567,0.0,1.0
2022-02-02,19.75,20.41,19.56,20.05,2605988,19.75,20.41,19.56,20.05,2605988,0.0,1.0
2022-02-03,19.25,20.305,19.2,19.26,3201913,19.25,20.305,19.2,19.26,3201913,0.0,1.0
2022-02-04,19.74,20.12,19.2,19.61,6445995,19.74,20.12,19.2,19.61,6445995,0.0,1.0
2022-02-07,19.36,19.705,18.88,19.4,15931204,19.36,19.705,18.88,19.4,15931204,0.0,1.0
2022-02-08,20.0,20.27,19.16,19.3,5956269,20.0,20.27,19.16,19.3,5956269,0.0,1.0
2022-02-09,20.8,20.94,20.25,20.25,6209347,20.8,20.94,20.25,20.25,6209347,0.0,1.0
2022-02-10,20.8,21.83,20.45,20.5825,6602510,20.8,21.83,20.45,20.5825,6602510,0.0,1.0
2022-02-11,19.84,21.3,19.71,20.75,6494744,19.84,21.3,19.71,20.75,6494744,0.0,1.0
2022-02-14,20.42,20.75,19.63,19.7,4828935,20.42,20.75,19.63,19.7,4828935,0.0,1.0
2022-02-15,19.76,20.97,18.95,20.84,8805395,19.76,20.97,18.95,20.84,8805395,0.0,1.0
2022-02-16,19.45,19.79,19.13,19.68,5521632,19.45,19.79,19.13,19.68,5521632,0.0,1.0
2022-02-17,18.93,20.03,18.89,19.19,4228548,18.93,20.03,18.89,19.19,4228548,0.0,1.0
2022-02-18,18.31,19.16,18.18,19.16,5134411,18.31,19.16,18.18,19.16,5134411,0.0,1.0
2022-02-22,17.96,18.84,17.66,18.2,5452235,17.96,18.84,17.66,18.2,5452235,0.0,1.0
2022-02-23,17.19,18.3999,17.19,18.28,10000014,17.19,18.3999,17.19,18.28,10000014,0.0,1.0
2022-02-24,19.75,19.945,15.0,15.16,11151979,19.75,19.945,15.0,15.16,11151979,0.0,1.0
2022-02-25,20.81,20.99,19.41,19.97,7035444,20.81,20.99,19.41,19.97,7035444,0.0,1.0
2022-02-28,20.32,21.34,20.135,20.24,6014775,20.32,21.34,20.135,20.24,6014775,0.0,1.0
2022-03-01,19.07,20.3,18.72,20.27,5036830,19.07,20.3,18.72,20.27,5036830,0.0,1.0
2022-03-02,20.21,20.38,19.07,19.07,6133045,20.21,20.38,19.07,19.07,6133045,0.0,1.0
2022-03-03,19.91,20.5,19.57,20.47,3417024,19.91,20.5,19.57,20.47,3417024,0.0,1.0
2022-03-04,19.21,20.09,18.99,19.72,4422382,19.21,20.09,18.99,19.72,4422382,0.0,1.0
2022-03-07,18.23,20.079,18.04,19.07,7110208,18.23,20.079,18.04,19.07,7110208,0.0,1.0
2022-03-08,18.59,19.38,17.56,18.2,6116051,18.59,19.38,17.56,18.2,6116051,0.0,1.0
2022-03-09,20.04,20.425,18.99,19.0,6726380,20.04,20.425,18.99,19.0,6726380,0.0,1.0
2022-03-10,21.08,21.14,19.57,19.57,7153109,21.08,21.14,19.57,19.57,7153109,0.0,1.0
2022-03-11,21.54,21.97,21.16,21.21,5406042,21.54,21.97,21.16,21.21,5406042,0.0,1.0
2022-03-14,21.5,22.44,21.135,21.35,6007212,21.5,22.44,21.135,21.35,6007212,0.0,1.0
2022-03-15,22.04,22.25,21.5,21.52,5789646,22.04,22.25,21.5,21.52,5789646,0.0,1.0
2022-03-16,23.5,23.6,22.18,22.18,11485451,23.5,23.6,22.18,22.18,11485451,0.0,1.0
2022-03-17,23.15,23.5499,22.76,23.35,10472840,23.15,23.5499,22.76,23.35,10472840,0.0,1.0
2022-03-18,22.02,23.09,21.94,22.86,10386443,22.02,23.09,21.94,22.86,10386443,0.0,1.0
2022-03-21,21.82,22.5,21.71,22.3,8137416,21.82,22.5,21.71,22.3,8137416,0.0,1.0
2022-03-22,21.94,22.43,21.8312,21.87,9063171,21.94,22.43,21.8312,21.87,9063171,0.0,1.0
2022-03-23,22.45,23.05,21.61,21.74,4807095,22.45,23.05,21.61,21.74,4807095,0.0,1.0
2022-03-24,22.9,23.585,22.61,22.835,3404083,22.9,23.585,22.61,22.835,3404083,0.0,1.0
2022-03-25,22.65,23.02,22.12,22.94,2119553,22.65,23.02,22.12,22.94,2119553,0.0,1.0
2022-03-28,22.44,22.97,22.24,22.43,2198864,22.44,22.97,22.24,22.43,2198864,0.0,1.0
2022-03-29,23.06,23.48,22.56,22.82,7758372,23.06,23.48,22.56,22.82,7758372,0.0,1.0
2022-03-30,22.02,23.26,21.99,23.0,3207665,22.02,23.26,21.99,23.0,3207665,0.0,1.0
2022-03-31,22.15,22.8,22.04,22.21,2845225,22.15,22.8,22.04,22.21,2845225,0.0,1.0
2022-04-01,21.12,22.5098,20.98,22.26,3716161,21.12,22.5098,20.98,22.26,3716161,0.0,1.0
2022-04-04,23.38,23.42,21.18,21.3,6213100,23.38,23.42,21.18,21.3,6213100,0.0,1.0
2022-04-05,21.93,23.25,21.83,23.12,3425737,21.93,23.25,21.83,23.12,3425737,0.0,1.0
2022-04-06,21.83,21.99,20.4,21.388,4190941,21.83,21.99,20.4,21.388,4190941,0.0,1.0
2022-04-07,21.8,22.17,21.0,21.83,2874700,21.8,22.17,21.0,21.83,2874700,0.0,1.0
2022-04-08,21.19,21.755,21.08,21.66,2141856,21.19,21.755,21.08,21.66,2141856,0.0,1.0
2022-04-11,21.71,21.895,20.7,21.0,2696743,21.71,21.895,20.7,21.0,2696743,0.0,1.0
2022-04-12,21.52,22.28,21.425,21.79,1936896,21.52,22.28,21.425,21.79,1936896,0.0,1.0
2022-04-13,22.38,22.41,21.45,21.75,2262545,22.38,22.41,21.45,21.75,2262545,0.0,1.0
2022-04-14,22.33,22.77,22.145,22.29,2023419,22.33,22.77,22.145,22.29,2023419,0.0,1.0
2022-04-18,22.21,22.45,21.855,22.16,1637966,22.21,22.45,21.855,22.16,1637966,0.0,1.0
2022-04-19,22.64,23.27,22.11,22.31,3146437,22.64,23.27,22.11,22.31,3146437,0.0,1.0
2022-04-20,23.9,24.29,22.82,22.85,6461919,23.9,24.29,22.82,22.85,6461919,0.0,1.0
2022-04-21,22.88,24.35,22.65,24.26,4285004,22.88,24.35,22.65,24.26,4285004,0.0,1.0
2022-04-22,22.55,23.1989,22.401,22.69,4150613,22.55,23.1989,22.401,22.69,4150613,0.0,1.0
2022-04-25,23.5,23.57,22.05,22.23,3470865,23.5,23.57,22.05,22.23,3470865,0.0,1.0
2022-04-26,23.0,24.34,22.8911,24.0,5077413,23.0,24.34,22.8911,24.0,5077413,0.0,1.0
2022-04-27,23.53,23.8,23.13,23.17,5574182,23.53,23.8,23.13,23.17,5574182,0.0,1.0
2022-04-28,21.92,23.75,20.42,23.72,12399690,21.92,23.75,20.42,23.72,12399690,0.0,1.0
2022-04-29,20.06,22.3099,20.01,22.02,6480880,20.06,22.3099,20.01,22.02,6480880,0.0,1.0
2022-05-02,20.46,21.41,19.8,20.0,6420161,20.46,21.41,19.8,20.0,6420161,0.0,1.0
2022-05-03,19.52,20.48,19.3,20.46,6734586,19.52,20.48,19.3,20.46,6734586,0.0,1.0
2022-05-04,20.72,20.8052,19.31,19.52,5360460,20.72,20.8052,19.31,19.52,5360460,0.0,1.0
2022-05-05,20.35,21.025,19.86,20.5,4513818,20.35,21.025,19.86,20.5,4513818,0.0,1.0
2022-05-06,20.07,20.625,19.535,20.12,4292841,20.07,20.625,19.535,20.12,4292841,0.0,1.0
2022-05-09,17.44,19.85,17.28,19.55,7040423,17.44,19.85,17.28,19.55,7040423,0.0,1.0
2022-05-10,16.77,18.06,16.26,18.0,7374535,16.77,18.06,16.26,18.0,7374535,0.0,1.0
2022-05-11,17.66,19.2,16.895,17.02,9955584,17.66,19.2,16.895,17.02,9955584,0.0,1.0
2022-05-12,18.47,18.75,17.1948,17.2,5307550,18.47,18.75,17.1948,17.2,5307550,0.0,1.0
2022-05-13,18.98,19.29,18.48,18.56,4683058,18.98,19.29,18.48,18.56,4683058,0.0,1.0
2022-05-16,18.75,19.5498,18.65,18.85,4336539,18.75,19.5498,18.65,18.85,4336539,0.0,1.0
2022-05-17,19.63,19.935,19.23,19.23,4691193,19.63,19.935,19.23,19.23,4691193,0.0,1.0
2022-05-18,18.47,19.6,18.37,19.59,4207038,18.47,19.6,18.37,19.59,4207038,0.0,1.0
2022-05-19,18.49,19.01,18.06,18.06,4509099,18.49,19.01,18.06,18.06,4509099,0.0,1.0
2022-05-20,18.45,19.51,18.03,18.53,5526220,18.45,19.51,18.03,18.53,5526220,0.0,1.0
2022-05-23,19.6,19.77,18.58,18.72,5002449,19.6,19.77,18.58,18.72,5002449,0.0,1.0
2022-05-24,18.34,19.7097,18.32,19.28,4225887,18.34,19.7097,18.32,19.28,4225887,0.0,1.0
2022-05-25,18.83,19.12,18.1041,18.18,4744235,18.83,19.12,18.1041,18.18,4744235,0.0,1.0
2022-05-26,19.29,19.91,18.98,18.98,5167228,19.29,19.91,18.98,18.98,5167228,0.0,1.0
2022-05-27,20.1,20.1775,19.43,19.57,5077772,20.1,20.1775,19.43,19.57,5077772,0.0,1.0
2022-05-31,20.07,20.22,19.44,20.0,10779800,20.07,20.22,19.44,20.0,10779800,0.0,1.0
2022-06-01,19.78,20.75,19.63,20.08,4926113,19.78,20.75,19.63,20.08,4926113,0.0,1.0
2022-06-02,20.19,20.45,19.73,19.77,3229356,20.19,20.45,19.73,19.77,3229356,0.0,1.0
2022-06-03,19.97,20.11,19.6,19.94,4726630,19.97,20.11,19.6,19.94,4726630,0.0,1.0
2022-06-06,18.96,20.16,18.92,19.86,5325904,18.96,20.16,18.92,19.86,5325904,0.0,1.0
2022-06-07,18.13,18.87,17.72,18.4,7046476,18.13,18.87,17.72,18.4,7046476,0.0,1.0
2022-06-08,18.47,19.04,18.185,18.7,4083290,18.47,19.04,18.185,18.7,4083290,0.0,1.0
2022-06-09,17.66,18.62,17.64,18.09,3840564,17.66,18.62,17.64,18.09,3840564,0.0,1.0
2022-06-10,17.45,17.7799,17.02,17.31,4198434,17.45,17.7799,17.02,17.31,4198434,0.0,1.0
2022-06-13,16.47,17.06,16.42,16.53,7817762,16.47,17.06,16.42,16.53,7817762,0.0,1.0
2022-06-14,17.24,17.39,16.38,16.72,3904206,17.24,17.39,16.38,16.72,3904206,0.0,1.0
2022-06-15,18.11,19.0,17.96,18.34,10189315,18.11,19.0,17.96,18.34,10189315,0.0,1.0
2022-06-16,17.49,18.51,17.28,17.78,6041736,17.49,18.51,17.28,17.78,6041736,0.0,1.0
2022-06-17,17.94,18.15,17.38,17.53,6523070,17.94,18.15,17.38,17.53,6523070,0.0,1.0
2022-06-21,17.68,18.51,17.525,18.12,6838451,17.68,18.51,17.525,18.12,6838451,0.0,1.0
2022-06-22,17.25,18.0499,17.141,17.29,5215481,17.25,18.0499,17.141,17.29,5215481,0.0,1.0
2022-06-23,17.47,17.7433,16.855,17.15,5739143,17.47,17.7433,16.855,17.15,5739143,0.0,1.0
2022-06-24,18.23,18.582,17.46,17.54,19173606,18.23,18.582,17.46,17.54,19173606,0.0,1.0
2022-06-27,18.36,18.77,18.13,18.13,4026548,18.36,18.77,18.13,18.13,4026548,0.0,1.0
2022-06-28,17.64,18.75,17.605,18.41,4826053,17.64,18.75,17.605,18.41,4826053,0.0,1.0
2022-06-29,17.07,17.77,16.6,17.7,4620716,17.07,17.77,16.6,17.7,4620716,0.0,1.0
2022-06-30,15.84,16.74,15.71,16.7,7657377,15.84,16.74,15.71,16.7,7657377,0.0,1.0
2022-07-01,16.62,16.759,15.795,15.82,3776948,16.62,16.759,15.795,15.82,3776948,0.0,1.0
2022-07-05,16.7,16.7,15.86,16.21,3721219,16.7,16.7,15.86,16.21,3721219,0.0,1.0
2022-07-06,16.25,16.93,16.01,16.68,2806504,16.25,16.93,16.01,16.68,2806504,0.0,1.0
2022-07-07,16.95,17.04,16.3841,16.39,4980676,16.95,17.04,16.3841,16.39,4980676,0.0,1.0
2022-07-08,17.0,17.48,16.78,16.92,3320597,17.0,17.48,16.78,16.92,3320597,0.0,1.0
2022-07-11,16.79,17.1,16.72,16.76,4903884,16.79,17.1,16.72,16.76,4903884,0.0,1.0
2022-07-12,16.83,17.11,16.3,16.58,3488364,16.83,17.11,16.3,16.58,3488364,0.0,1.0
2022-07-13,17.2,17.345,16.54,16.56,3196373,17.2,17.345,16.54,16.56,3196373,0.0,1.0
2022-07-14,16.83,17.11,16.7,16.76,2804024,16.83,17.11,16.7,16.76,2804024,0.0,1.0
2022-07-15,17.31,17.5,17.0,17.0,3187967,17.31,17.5,17.0,17.0,3187967,0.0,1.0
2022-07-18,17.34,18.05,17.17,17.57,3882436,17.34,18.05,17.17,17.57,3882436,0.0,1.0
2022-07-19,17.84,17.96,17.66,17.68,3581327,17.84,17.96,17.66,17.68,3581327,0.0,1.0
2022-07-20,18.38,18.76,17.8609,17.87,4606160,18.38,18.76,17.8609,17.87,4606160,0.0,1.0
2022-07-21,18.22,18.44,18.02,18.32,2462987,18.22,18.44,18.02,18.32,2462987,0.0,1.0
2022-07-22,17.74,18.44,17.67,18.18,3538530,17.74,18.44,17.67,18.18,3538530,0.0,1.0
2022-07-25,17.95,18.22,17.555,17.86,4610138,17.95,18.22,17.555,17.86,4610138,0.0,1.0
2022-07-26,16.88,17.86,16.835,17.74,5171201,16.88,17.86,16.835,17.74,5171201,0.0,1.0
2022-07-27,17.42,17.48,16.81,17.08,8036611,17.42,17.48,16.81,17.08,8036611,0.0,1.0
2022-07-28,20.16,20.52,18.5,18.85,15967258,20.16,20.52,18.5,18.85,15967258,0.0,1.0
2022-07-29,21.42,21.66,20.14,20.4,7710973,21.42,21.66,20.14,20.4,7710973,0.0,1.0
2022-08-01,21.48,22.01,21.14,21.32,6818728,21.48,22.01,21.14,21.32,6818728,0.0,1.0
2022-08-02,20.59,21.5,20.57,21.5,5067604,20.59,21.5,20.57,21.5,5067604,0.0,1.0
2022-08-03,21.38,22.0,20.75,20.75,4753352,21.38,22.0,20.75,20.75,4753352,0.0,1.0
2022-08-04,21.37,22.01,21.335,21.45,3539885,21.37,22.01,21.335,21.45,3539885,0.0,1.0
2022-08-05,21.63,22.0,20.83,20.89,3643852,21.63,22.0,20.83,20.89,3643852,0.0,1.0
2022-08-08,21.99,22.46,21.7,21.77,4324715,21.99,22.46,21.7,21.77,4324715,0.0,1.0
2022-08-09,21.7,21.99,21.54,21.8,4008921,21.7,21.99,21.54,21.8,4008921,0.0,1.0
2022-08-10,21.9,22.33,21.76,22.26,3627163,21.9,22.33,21.76,22.26,3627163,0.0,1.0
2022-08-11,21.65,22.27,21.61,22.1,3398686,21.65,22.27,21.61,22.1,3398686,0.0,1.0
2022-08-12,21.51,21.815,21.4,21.74,2430297,21.51,21.815,21.4,21.74,2430297,0.0,1.0
2022-08-15,21.68,21.81,21.14,21.21,3289231,21.68,21.81,21.14,21.21,3289231,0.0,1.0
2022-08-16,21.74,22.005,21.595,21.6,3664530,21.74,22.005,21.595,21.6,3664530,0.0,1.0
2022-08-17,21.04,21.55,20.85,21.41,3397210,21.04,21.55,20.85,21.41,3397210,0.0,1.0
2022-08-18,20.22,21.05,20.1,20.86,3714724,20.22,21.05,20.1,20.86,3714724,0.0,1.0
2022-08-19,19.64,20.08,19.445,19.87,2784419,19.64,20.08,19.445,19.87,2784419,0.0,1.0
2022-08-22,19.47,19.769,19.19,19.26,2809884,19.47,19.769,19.19,19.26,2809884,0.0,1.0
2022-08-23,19.45,19.76,19.18,19.5,3159503,19.45,19.76,19.18,19.5,3159503,0.0,1.0
2022-08-24,19.21,19.605,19.2,19.4,2494038,19.21,19.605,19.2,19.4,2494038,0.0,1.0
2022-08-25,19.68,19.785,19.29,19.3,3676305,19.68,19.785,19.29,19.3,3676305,0.0,1.0
2022-08-26,19.01,19.86,18.94,19.64,2893045,19.01,19.86,18.94,19.64,2893045,0.0,1.0
2022-08-29,18.92,19.27,18.75,18.8,2833311,18.92,19.27,18.75,18.8,2833311,0.0,1.0
2022-08-30,18.75,19.12,18.63,19.02,2266671,18.75,19.12,18.63,19.02,2266671,0.0,1.0
2022-08-31,18.46,19.18,18.455,18.76,2780582,18.46,19.18,18.455,18.76,2780582,0.0,1.0
2022-09-01,18.09,18.4,17.86,18.25,4453431,18.09,18.4,17.86,18.25,4453431,0.0,1.0
2022-09-02,17.89,18.445,17.765,18.35,2231594,17.89,18.445,17.765,18.35,2231594,0.0,1.0
2022-09-06,18.03,18.72,18.0,18.07,4115846,18.03,18.72,18.0,18.07,4115846,0.0,1.0
2022-09-07,18.22,18.45,17.96,17.97,3221152,18.22,18.45,17.96,17.97,3221152,0.0,1.0
2022-09-08,18.91,18.93,17.98,18.0,4438406,18.91,18.93,17.98,18.0,4438406,0.0,1.0
2022-09-09,19.15,19.25,18.96,19.12,2547173,19.15,19.25,18.96,19.12,2547173,0.0,1.0
2022-09-12,19.98,19.98,19.28,19.28,3014045,19.98,19.98,19.28,19.28,3014045,0.0,1.0
2022-09-13,19.05,19.6,18.84,19.23,2814211,19.05,19.6,18.84,19.23,2814211,0.0,1.0
2022-09-14,19.0,19.35,18.92,19.16,5662378,19.0,19.35,18.92,19.16,5662378,0.0,1.0
2022-09-15,19.45,19.815,18.69,18.69,3747540,19.45,19.815,18.69,18.69,3747540,0.0,1.0
2022-09-16,18.55,19.095,18.42,19.05,10824192,18.55,19.095,18.42,19.05,10824192,0.0,1.0
2022-09-19,18.49,18.76,18.1,18.15,3932030,18.49,18.76,18.1,18.15,3932030,0.0,1.0
2022-09-20,18.1,18.71,17.95,18.33,4047591,18.1,18.71,17.95,18.33,4047591,0.0,1.0
2022-09-21,17.95,18.64,17.9,18.2,3099150,17.95,18.64,17.9,18.2,3099150,0.0,1.0
2022-09-22,16.41,18.01,16.4,17.9,8137043,16.41,18.01,16.4,17.9,8137043,0.0,1.0
2022-09-23,16.51,16.52,15.67,16.0,5363060,16.51,16.52,15.67,16.0,5363060,0.0,1.0
2022-09-26,15.82,16.92,15.82,16.46,3547917,15.82,16.92,15.82,16.46,3547917,0.0,1.0
2022-09-27,16.52,17.03,16.04,16.17,4272372,16.52,17.03,16.04,16.17,4272372,0.0,1.0
2022-09-28,17.64,17.68,16.4,16.48,3490798,17.64,17.68,16.4,16.48,3490798,0.0,1.0
2022-09-29,16.21,17.27,16.05,17.14,4535123,16.21,17.27,16.05,17.14,4535123,0.0,1.0
2022-09-30,16.28,16.67,16.01,16.02,3097540,16.28,16.67,16.01,16.02,3097540,0.0,1.0
2022-10-03,16.95,17.14,16.5592,16.71,2739620,16.95,17.14,16.5592,16.71,2739620,0.0,1.0
2022-10-04,17.57,17.76,17.25,17.46,3333093,17.57,17.76,17.25,17.46,3333093,0.0,1.0
2022-10-05,16.84,17.69,16.79,17.07,8803488,16.84,17.69,16.79,17.07,8803488,0.0,1.0
2022-10-06,17.3,17.601,16.75,16.75,3481709,17.3,17.601,16.75,16.75,3481709,0.0,1.0
2022-10-07,17.14,17.34,16.76,16.89,3409605,17.14,17.34,16.76,16.89,3409605,0.0,1.0
2022-10-10,16.71,17.22,16.34,17.22,4804724,16.71,17.22,16.34,17.22,4804724,0.0,1.0
2022-10-11,16.21,16.97,16.08,16.52,5266907,16.21,16.97,16.08,16.52,5266907,0.0,1.0
2022-10-12,16.41,16.6399,15.93,16.11,3357083,16.41,16.6399,15.93,16.11,3357083,0.0,1.0
2022-10-13,16.86,17.1,15.81,15.81,2823115,16.86,17.1,15.81,15.81,2823115,0.0,1.0
2022-10-14,16.58,17.18,16.32,17.0,2727641,16.58,17.18,16.32,17.0,2727641,0.0,1.0
2022-10-17,17.19,17.45,16.91,16.96,3366702,17.19,17.45,16.91,16.96,3366702,0.0,1.0
2022-10-18,17.26,17.85,17.13,17.67,2701735,17.26,17.85,17.13,17.67,2701735,0.0,1.0
2022-10-19,17.05,17.33,16.87,17.05,3015087,17.05,17.33,16.87,17.05,3015087,0.0,1.0
2022-10-20,17.16,17.48,16.9,17.0,3596721,17.16,17.48,16.9,17.0,3596721,0.0,1.0
2022-10-21,17.9,17.9499,17.1,17.11,4125636,17.9,17.9499,17.1,17.11,4125636,0.0,1.0
2022-10-24,18.4,18.51,17.925,18.02,5135143,18.4,18.51,17.925,18.02,5135143,0.0,1.0
2022-10-25,19.03,19.4,18.2,18.2,5265964,19.03,19.4,18.2,18.2,5265964,0.0,1.0
2022-10-26,18.88,19.305,18.74,18.96,3994101,18.88,19.305,18.74,18.96,3994101,0.0,1.0
2022-10-27,18.76,19.37,17.5,18.98,5795857,18.76,19.37,17.5,18.98,5795857,0.0,1.0
2022-10-28,18.7,19.61,18.61,18.61,3627014,18.7,19.61,18.61,18.61,3627014,0.0,1.0
2022-10-31,18.4,18.87,18.355,18.51,3485095,18.4,18.87,18.355,18.51,3485095,0.0,1.0
2022-11-01,17.87,18.59,17.84,18.53,3340390,17.87,18.59,17.84,18.53,3340390,0.0,1.0
2022-11-02,17.29,18.09,17.27,17.79,2336770,17.29,18.09,17.27,17.79,2336770,0.0,1.0
2022-11-03,17.01,17.33,16.93,17.05,2147067,17.01,17.33,16.93,17.05,2147067,0.0,1.0
2022-11-04,17.55,17.75,17.175,17.27,2485929,17.55,17.75,17.175,17.27,2485929,0.0,1.0
2022-11-07,17.93,18.02,17.08,17.64,2497786,17.93,18.02,17.08,17.64,2497786,0.0,1.0
2022-11-08,17.54,18.015,17.29,17.99,2141919,17.54,18.015,17.29,17.99,2141919,0.0,1.0
2022-11-09,16.66,17.455,16.525,17.13,2821113,16.66,17.455,16.525,17.13,2821113,0.0,1.0
2022-11-10,17.5,17.755,17.29,17.37,3929276,17.5,17.755,17.29,17.37,3929276,0.0,1.0
2022-11-11,18.06,18.17,17.48,17.67,2007935,18.06,18.17,17.48,17.67,2007935,0.0,1.0
2022-11-14,18.38,18.535,17.68,17.81,3501734,18.38,18.535,17.68,17.81,3501734,0.0,1.0
2022-11-15,18.16,18.9,18.02,18.69,1815320,18.16,18.9,18.02,18.69,1815320,0.0,1.0
2022-11-16,17.11,17.98,16.985,17.95,2144178,17.11,17.98,16.985,17.95,2144178,0.0,1.0
2022-11-17,17.12,17.23,16.51,16.93,5271833,17.12,17.23,16.51,16.93,5271833,0.0,1.0
2022-11-18,16.78,17.38,16.52,17.33,1782398,16.78,17.38,16.52,17.33,1782398,0.0,1.0
2022-11-21,16.46,16.945,16.35,16.64,2092350,16.46,16.945,16.35,16.64,2092350,0.0,1.0
2022-11-22,16.8,16.87,16.29,16.45,1487400,16.8,16.87,16.29,16.45,1487400,0.0,1.0
2022-11-23,16.85,16.86,16.56,16.73,1288600,16.85,16.86,16.56,16.73,1288600,0.0,1.0
2022-11-25,17.02,17.21,16.76,16.88,785960,17.02,17.21,16.76,16.88,785960,0.0,1.0
2022-11-28,16.87,17.05,16.75,16.8,1855695,16.87,17.05,16.75,16.8,1855695,0.0,1.0
2022-11-29,16.88,17.135,16.7,16.99,1376511,16.88,17.135,16.7,16.99,1376511,0.0,1.0
2022-11-30,17.2,17.21,16.62,16.82,2801860,17.2,17.21,16.62,16.82,2801860,0.0,1.0
2022-12-01,17.08,17.45,16.865,17.3,1562911,17.08,17.45,16.865,17.3,1562911,0.0,1.0
2022-12-02,16.87,17.135,16.7,16.9,2272180,16.87,17.135,16.7,16.9,2272180,0.0,1.0
2022-12-05,16.37,16.745,16.26,16.69,4104070,16.37,16.745,16.26,16.69,4104070,0.0,1.0
2022-12-06,16.24,16.5,15.995,16.24,3985792,16.24,16.5,15.995,16.24,3985792,0.0,1.0
2022-12-07,16.26,16.595,16.13,16.16,2616489,16.26,16.595,16.13,16.16,2616489,0.0,1.0
2022-12-08,16.45,16.8599,16.22,16.48,2505802,16.45,16.8599,16.22,16.48,2505802,0.0,1.0
2022-12-09,16.05,16.48,16.01,16.34,1772694,16.05,16.48,16.01,16.34,1772694,0.0,1.0
2022-12-12,16.05,16.17,15.845,16.05,1919441,16.05,16.17,15.845,16.05,1919441,0.0,1.0
2022-12-13,15.94,16.825,15.88,16.57,2857781,15.94,16.825,15.88,16.57,2857781,0.0,1.0
2022-12-14,16.02,16.265,15.77,15.9,3331187,16.02,16.265,15.77,15.9,3331187,0.0,1.0
2022-12-15,15.88,15.915,15.285,15.69,4138957,15.88,15.915,15.285,15.69,4138957,0.0,1.0
2022-12-16,15.64,15.91,15.53,15.6,4272199,15.64,15.91,15.53,15.6,4272199,0.0,1.0
2022-12-19,15.27,15.685,15.21,15.66,3540113,15.27,15.685,15.21,15.66,3540113,0.0,1.0
2022-12-20,14.91,15.32,14.75,15.1,3718837,14.91,15.32,14.75,15.1,3718837,0.0,1.0
2022-12-21,15.07,15.335,14.99,15.07,2286288,15.07,15.335,14.99,15.07,2286288,0.0,1.0
2022-12-22,14.69,14.93,14.49,14.93,2355296,14.69,14.93,14.49,14.93,2355296,0.0,1.0
2022-12-23,15.21,15.23,14.59,14.75,2281629,15.21,15.23,14.59,14.75,2281629,0.0,1.0
2022-12-27,15.16,15.51,15.05,15.13,2458601,15.16,15.51,15.05,15.13,2458601,0.0,1.0
2022-12-28,14.85,15.26,14.79,15.11,3890758,14.85,15.26,14.79,15.11,3890758,0.0,1.0
2022-12-29,15.16,15.24,14.81,14.91,3122239,15.16,15.24,14.81,14.91,3122239,0.0,1.0
2022-12-30,15.39,15.42,14.945,14.97,2849474,15.39,15.42,14.945,14.97,2849474,0.0,1.0
2023-01-03,15.02,15.6,14.8789,15.39,3750471,15.02,15.6,14.8789,15.39,3750471,0.0,1.0
2023-01-04,15.32,15.4,14.9,15.13,2605442,15.32,15.4,14.9,15.13,2605442,0.0,1.0
2023-01-05,15.65,15.7,14.975,15.21,2317046,15.65,15.7,14.975,15.21,2317046,0.0,1.0
2023-01-06,15.91,16.21,15.685,15.78,2894078,15.91,16.21,15.685,15.78,2894078,0.0,1.0
2023-01-09,16.24,16.44,16.0,16.02,1712181,16.24,16.44,16.0,16.02,1712181,0.0,1.0
2023-01-10,16.49,16.51,16.085,16.25,1855104,16.49,16.51,16.085,16.25,1855104,0.0,1.0
2023-01-11,16.77,16.805,16.49,16.6,1975930,16.77,16.805,16.49,16.6,1975930,0.0,1.0
2023-01-12,17.1,17.155,16.61,16.9,2999093,17.1,17.155,16.61,16.9,2999093,0.0,1.0
2023-01-13,16.89,17.1,16.655,16.98,1657118,16.89,17.1,16.655,16.98,1657118,0.0,1.0
2023-01-17,16.79,17.005,16.65,16.86,3466961,16.79,17.005,16.65,16.86,3466961,0.0,1.0
2023-01-18,16.97,17.51,16.85,17.28,3308047,16.97,17.51,16.85,17.28,3308047,0.0,1.0
2023-01-19,16.6,16.9,16.305,16.77,1922770,16.6,16.9,16.305,16.77,1922770,0.0,1.0
2023-01-20,17.22,17.235,16.54,16.71,2075868,17.22,17.235,16.54,16.71,2075868,0.0,1.0
2023-01-23,17.41,17.51,17.21,17.35,1465901,17.41,17.51,17.21,17.35,1465901,0.0,1.0
2023-01-24,17.42,17.59,17.26,17.33,1511863,17.42,17.59,17.26,17.33,1511863,0.0,1.0
2023-01-25,17.13,17.21,16.66,17.11,1966938,17.13,17.21,16.66,17.11,1966938,0.0,1.0
2023-01-26,17.26,17.5,17.08,17.24,1356704,17.26,17.5,17.08,17.24,1356704,0.0,1.0
2023-01-27,17.57,17.72,17.2305,17.28,2206761,17.57,17.72,17.2305,17.28,2206761,0.0,1.0
2023-01-30,16.95,17.495,16.93,17.33,3236658,16.95,17.495,16.93,17.33,3236658,0.0,1.0
2023-01-31,18.02,18.045,17.0,17.0,2037161,18.02,18.045,17.0,17.0,2037161,0.0,1.0
2023-02-01,18.66,18.68,17.8469,17.97,3048991,18.66,18.68,17.8469,17.97,3048991,0.0,1.0
2023-02-02,18.58,19.205,18.41,18.81,3400773,18.58,19.205,18.41,18.81,3400773,0.0,1.0
2023-02-03,18.16,18.6,18.05,18.22,2159101,18.16,18.6,18.05,18.22,2159101,0.0,1.0
2023-02-06,17.68,18.1,17.34,18.03,2538112,17.68,18.1,17.34,18.03,2538112,0.0,1.0
2023-02-07,19.0,19.47,18.48,19.14,10294935,19.0,19.47,18.48,19.14,10294935,0.0,1.0
2023-02-08,19.0,19.09,18.56,19.0,3772249,19.0,19.09,18.56,19.0,3772249,0.0,1.0
2023-02-09,18.67,19.43,18.585,19.29,3863049,18.67,19.43,18.585,19.29,3863049,0.0,1.0
2023-02-10,18.32,18.75,18.125,18.57,2605032,18.32,18.75,18.125,18.57,2605032,0.0,1.0
2023-02-13,18.74,19.125,18.58,18.79,3893947,18.74,19.125,18.58,18.79,3893947,0.0,1.0
2023-02-14,19.22,19.5108,18.665,18.68,4633268,19.22,19.5108,18.665,18.68,4633268,0.0,1.0
2023-02-15,19.83,19.85,19.125,19.14,3120416,19.83,19.85,19.125,19.14,3120416,0.0,1.0
2023-02-16,19.94,20.3399,19.45,19.47,3794455,19.94,20.3399,19.45,19.47,3794455,0.0,1.0
2023-02-17,19.46,19.87,19.35,19.79,2359130,19.46,19.87,19.35,19.79,2359130,0.0,1.0
2023-02-21,18.85,19.41,18.76,19.31,2790282,18.85,19.41,18.76,19.31,2790282,0.0,1.0
2023-02-22,18.66,19.035,18.58,18.84,1901101,18.66,19.035,18.58,18.84,1901101,0.0,1.0
2023-02-23,18.61,18.93,18.57,18.63,1692718,18.61,18.93,18.57,18.63,1692718,0.0,1.0
2023-02-24,18.55,18.74,18.27,18.3,2197927,18.55,18.74,18.27,18.3,2197927,0.0,1.0
2023-02-27,18.45,18.88,18.35,18.74,1808533,18.45,18.88,18.35,18.74,1808533,0.0,1.0
2023-02-28,18.51,18.78,18.47,18.51,2782021,18.51,18.78,18.47,18.51,2782021,0.0,1.0
2023-03-01,18.4,18.71,18.34,18.38,1788050,18.4,18.71,18.34,18.38,1788050,0.0,1.0
2023-03-02,18.35,18.459,18.12,18.27,2037438,18.35,18.459,18.12,18.27,2037438,0.0,1.0
2023-03-03,18.77,18.9,18.4,18.4,2104192,18.77,18.9,18.4,18.4,2104192,0.0,1.0
2023-03-06,19.59,20.4799,19.4,19.46,8157984,19.59,20.4799,19.4,19.46,8157984,0.0,1.0
2023-03-07,19.56,20.0,19.44,19.51,3307790,19.56,20.0,19.44,19.51,3307790,0.0,1.0
2023-03-08,19.83,19.88,19.345,19.45,2780829,19.83,19.88,19.345,19.45,2780829,0.0,1.0
2023-03-09,18.48,20.035,18.465,19.92,3830047,18.48,20.035,18.465,19.92,3830047,0.0,1.0
2023-03-10,17.21,18.37,17.01,18.35,5539329,17.21,18.37,17.01,18.35,5539329,0.0,1.0
2023-03-13,16.97,17.05,16.22,16.74,4505536,16.97,17.05,16.22,16.74,4505536,0.0,1.0
2023-03-14,16.39,17.7,16.125,17.37,5003998,16.39,17.7,16.125,17.37,5003998,0.0,1.0
2023-03-15,16.0,16.03,15.56,15.95,4921564,16.0,16.03,15.56,15.95,4921564,0.0,1.0
2023-03-16,16.25,16.34,15.625,15.7,4568446,16.25,16.34,15.625,15.7,4568446,0.0,1.0
2023-03-17,15.38,16.1199,15.025,16.11,27113055,15.38,16.1199,15.025,16.11,27113055,0.0,1.0
2023-03-20,15.41,16.015,15.34,15.46,5459914,15.41,16.015,15.34,15.46,5459914,0.0,1.0
2023-03-21,16.33,16.68,15.75,15.75,3827856,16.33,16.68,15.75,15.75,3827856,0.0,1.0
2023-03-22,16.23,16.83,16.095,16.31,5321313,16.23,16.83,16.095,16.31,5321313,0.0,1.0
2023-03-23,16.43,17.08,16.06,16.33,3775341,16.43,17.08,16.06,16.33,3775341,0.0,1.0
2023-03-24,15.62,16.33,15.435,16.3,4964576,15.62,16.33,15.435,16.3,4964576,0.0,1.0
2023-03-27,15.52,15.95,15.09,15.66,3836367,15.52,15.95,15.09,15.66,3836367,0.0,1.0
2023-03-28,15.2,15.6,15.15,15.49,3556038,15.2,15.6,15.15,15.49,3556038,0.0,1.0
2023-03-29,15.68,15.81,15.4,15.44,2887879,15.68,15.81,15.4,15.44,2887879,0.0,1.0
2023-03-30,15.78,15.92,15.59,15.9,3138046,15.78,15.92,15.59,15.9,3138046,0.0,1.0
2023-03-31,16.29,16.415,15.85,15.87,2830169,16.29,16.415,15.85,15.87,2830169,0.0,1.0
2023-04-03,16.16,16.53,15.995,16.29,3759988,16.16,16.53,15.995,16.29,3759988,0.0,1.0
2023-04-04,15.89,16.44,15.845,16.3,4131360,15.89,16.44,15.845,16.3,4131360,0.0,1.0
2023-04-05,15.08,15.78,14.98,15.75,4157660,15.08,15.78,14.98,15.75,4157660,0.0,1.0
2023-04-06,15.16,15.41,14.8513,15.085,3404468,15.16,15.41,14.8513,15.085,3404468,0.0,1.0
2023-04-10,15.9,15.929,15.01,15.02,4369098,15.9,15.929,15.01,15.02,4369098,0.0,1.0
2023-04-11,16.26,16.285,15.92,15.97,2700357,16.26,16.285,15.92,15.97,2700357,0.0,1.0
2023-04-12,15.65,16.42,15.4925,16.38,3544397,15.65,16.42,15.4925,16.38,3544397,0.0,1.0
2023-04-13,15.68,15.83,15.485,15.72,4493411,15.68,15.83,15.485,15.72,4493411,0.0,1.0
2023-04-14,15.35,15.705,15.2,15.7,3020580,15.35,15.705,15.2,15.7,3020580,0.0,1.0
2023-04-17,15.51,15.69,15.3623,15.42,2414903,15.51,15.69,15.3623,15.42,2414903,0.0,1.0
2023-04-18,15.15,15.58,15.105,15.55,3474575,15.15,15.58,15.105,15.55,3474575,0.0,1.0
2023-04-19,15.66,15.735,15.0,15.05,3581342,15.66,15.735,15.0,15.05,3581342,0.0,1.0
2023-04-20,15.25,15.52,15.17,15.42,3058537,15.25,15.52,15.17,15.42,3058537,0.0,1.0
2023-04-21,15.31,15.34,14.99,15.26,3926214,15.31,15.34,14.99,15.26,3926214,0.0,1.0
2023-04-24,15.64,15.65,15.19,15.26,2358467,15.64,15.65,15.19,15.26,2358467,0.0,1.0
2023-04-25,15.18,15.49,14.95,15.45,2787892,15.18,15.49,14.95,15.45,2787892,0.0,1.0
2023-04-26,15.15,15.455,15.09,15.3,4547487,15.15,15.455,15.09,15.3,4547487,0.0,1.0
2023-04-27,16.08,16.26,15.3,16.03,8209885,16.08,16.26,15.3,16.03,8209885,0.0,1.0
2023-04-28,16.68,16.85,16.1,16.15,4145940,16.68,16.85,16.1,16.15,4145940,0.0,1.0
2023-05-01,16.5,17.05,16.325,16.77,3162019,16.5,17.05,16.325,16.77,3162019,0.0,1.0
2023-05-02,16.21,16.405,15.62,16.4,3233415,16.21,16.405,15.62,16.4,3233415,0.0,1.0
2023-05-03,16.2,16.495,16.175,16.23,2388469,16.2,16.495,16.175,16.23,2388469,0.0,1.0
2023-05-04,15.95,16.25,15.745,16.11,2086161,15.95,16.25,15.745,16.11,2086161,0.0,1.0
2023-05-05,16.37,16.46,16.135,16.26,1943612,16.37,16.46,16.135,16.26,1943612,0.0,1.0
2023-05-08,16.31,16.58,15.98,16.47,1619274,16.31,16.58,15.98,16.47,1619274,0.0,1.0
2023-05-09,16.01,16.16,15.885,16.12,1610300,16.01,16.16,15.885,16.12,1610300,0.0,1.0
2023-05-10,16.01,16.36,15.89,16.24,2116460,16.01,16.36,15.89,16.24,2116460,0.0,1.0
2023-05-11,15.79,16.055,15.62,15.88,1369155,15.79,16.055,15.62,15.88,1369155,0.0,1.0
2023-05-12,15.53,15.88,15.495,15.84,1734561,15.53,15.88,15.495,15.84,1734561,0.0,1.0
2023-05-15,15.77,15.885,15.51,15.58,2058913,15.77,15.885,15.51,15.58,2058913,0.0,1.0
2023-05-16,15.62,15.77,15.37,15.65,1950419,15.62,15.77,15.37,15.65,1950419,0.0,1.0
2023-05-17,16.35,16.43,15.6937,15.75,2617687,16.35,16.43,15.6937,15.75,2617687,0.0,1.0
2023-05-18,16.36,16.49,15.905,16.38,2479451,16.36,16.49,15.905,16.38,2479451,0.0,1.0
2023-05-19,16.02,16.49,15.935,16.48,2073874,16.02,16.49,15.935,16.48,2073874,0.0,1.0
2023-05-22,16.43,16.445,15.96,16.05,2391564,16.43,16.445,15.96,16.05,2391564,0.0,1.0
2023-05-23,16.21,16.65,16.2,16.36,2625474,16.21,16.65,16.2,16.36,2625474,0.0,1.0
2023-05-24,15.82,16.08,15.485,16.0,3394855,15.82,16.08,15.485,16.0,3394855,0.0,1.0
2023-05-25,15.98,16.03,15.69,15.74,1830280,15.98,16.03,15.69,15.74,1830280,0.0,1.0
2023-05-26,15.84,16.105,15.7,15.98,1848723,15.84,16.105,15.7,15.98,1848723,0.0,1.0
2023-05-30,15.79,16.12,15.75,15.92,2283603,15.79,16.12,15.75,15.92,2283603,0.0,1.0
2023-05-31,15.68,15.93,15.498,15.65,3348619,15.68,15.93,15.498,15.65,3348619,0.0,1.0
2023-06-01,15.71,15.97,15.56,15.68,2208876,15.71,15.97,15.56,15.68,2208876,0.0,1.0
2023-06-02,16.02,16.31,15.8422,15.88,2848886,16.02,16.31,15.8422,15.88,2848886,0.0,1.0
2023-06-05,16.11,16.23,15.545,16.03,3231785,16.11,16.23,15.545,16.03,3231785,0.0,1.0
2023-06-06,16.74,16.89,16.05,16.05,2972641,16.74,16.89,16.05,16.05,2972641,0.0,1.0
2023-06-07,16.96,17.185,16.8,16.82,2446551,16.96,17.185,16.8,16.82,2446551,0.0,1.0
2023-06-08,17.4,17.47,16.94,16.97,2239731,17.4,17.47,16.94,16.97,2239731,0.0,1.0
2023-06-09,17.27,17.75,17.215,17.43,2139552,17.27,17.75,17.215,17.43,2139552,0.0,1.0
2023-06-12,17.83,18.0,17.23,17.28,3221784,17.83,18.0,17.23,17.28,3221784,0.0,1.0
2023-06-13,17.8,18.26,17.78,17.88,2595135,17.8,18.26,17.78,17.88,2595135,0.0,1.0
2023-06-14,17.78,18.03,17.63,17.8,2532384,17.78,18.03,17.63,17.8,2532384,0.0,1.0
2023-06-15,18.11,18.15,17.53,17.6,2204194,18.11,18.15,17.53,17.6,2204194,0.0,1.0
2023-06-16,17.82,18.24,17.69,18.2,2925175,17.82,18.24,17.69,18.2,2925175,0.0,1.0
2023-06-20,17.79,18.025,17.55,17.79,2525869,17.79,18.025,17.55,17.79,2525869,0.0,1.0
2023-06-21,17.64,17.84,17.485,17.72,1864626,17.64,17.84,17.485,17.72,1864626,0.0,1.0
2023-06-22,17.73,17.83,17.33,17.58,1874414,17.73,17.83,17.33,17.58,1874414,0.0,1.0
2023-06-23,17.45,17.66,17.37,17.39,4672091,17.45,17.66,17.37,17.39,4672091,0.0,1.0
2023-06-26,17.61,17.8789,17.445,17.45,1749028,17.61,17.8789,17.445,17.45,1749028,0.0,1.0
2023-06-27,18.08,18.12,17.52,17.58,2426332,18.08,18.12,17.52,17.58,2426332,0.0,1.0
2023-06-28,18.22,18.265,17.95,18.1,1985678,18.22,18.265,17.95,18.1,1985678,0.0,1.0
2023-06-29,18.13,18.41,17.935,18.19,2164471,18.13,18.41,17.935,18.19,2164471,0.0,1.0
2023-06-30,18.39,18.515,18.1699,18.3,2878692,18.39,18.515,18.1699,18.3,2878692,0.0,1.0
2023-07-03,18.45,18.82,18.27,18.27,1683032,18.45,18.82,18.27,18.27,1683032,0.0,1.0
2023-07-05,18.76,18.83,18.38,18.79,5207733,18.76,18.83,18.38,18.79,5207733,0.0,1.0
2023-07-06,18.65,18.895,18.285,18.54,2854113,18.65,18.895,18.285,18.54,2854113,0.0,1.0
2023-07-07,18.7,18.92,18.65,18.67,4112219,18.7,18.92,18.65,18.67,4112219,0.0,1.0
2023-07-10,18.91,18.92,18.55,18.61,3215547,18.91,18.92,18.55,18.61,3215547,0.0,1.0
2023-07-11,19.08,19.16,18.91,18.93,2440056,19.08,19.16,18.91,18.93,2440056,0.0,1.0
2023-07-12,18.66,19.36,18.64,19.23,3602049,18.66,19.36,18.64,19.23,3602049,0.0,1.0
2023-07-13,18.9,19.1183,18.75,18.75,1988517,18.9,19.1183,18.75,18.75,1988517,0.0,1.0
2023-07-14,18.44,18.9,18.331,18.86,1562510,18.44,18.9,18.331,18.86,1562510,0.0,1.0
2023-07-17,18.14,18.55,18.12,18.45,2233911,18.14,18.55,18.12,18.45,2233911,0.0,1.0
2023-07-18,18.51,18.69,18.01,18.05,1926239,18.51,18.69,18.01,18.05,1926239,0.0,1.0
2023-07-19,18.92,18.94,18.51,18.6,2560739,18.92,18.94,18.51,18.6,2560739,0.0,1.0
2023-07-20,18.23,18.89,18.18,18.88,2037096,18.23,18.89,18.18,18.88,2037096,0.0,1.0
2023-07-21,18.26,18.44,18.04,18.31,2306284,18.26,18.44,18.04,18.31,2306284,0.0,1.0
2023-07-24,18.25,18.29,17.78,18.03,1715680,18.25,18.29,17.78,18.03,1715680,0.0,1.0
2023-07-25,17.92,18.26,17.89,18.2,2011100,17.92,18.26,17.89,18.2,2011100,0.0,1.0
2023-07-26,17.94,18.1898,17.855,17.92,4654976,17.94,18.1898,17.855,17.92,4654976,0.0,1.0
2023-07-27,15.85,17.69,15.82,17.66,10322784,15.85,17.69,15.82,17.66,10322784,0.0,1.0
2023-07-28,15.95,16.37,15.64,16.01,6205128,15.95,16.37,15.64,16.01,6205128,0.0,1.0
2023-07-31,16.85,16.86,15.95,15.96,6328641,16.85,16.86,15.95,15.96,6328641,0.0,1.0
2023-08-01,16.47,16.77,16.315,16.66,3470120,16.47,16.77,16.315,16.66,3470120,0.0,1.0
2023-08-02,16.23,16.35,16.025,16.28,3365005,16.23,16.35,16.025,16.28,3365005,0.0,1.0
2023-08-03,15.88,16.22,15.855,16.14,2513547,15.88,16.22,15.855,16.14,2513547,0.0,1.0
2023-08-04,16.35,16.47,15.88,15.94,2577936,16.35,16.47,15.88,15.94,2577936,0.0,1.0
2023-08-07,16.55,16.605,16.11,16.38,3384514,16.55,16.605,16.11,16.38,3384514,0.0,1.0
2023-08-08,16.5,16.53,16.105,16.24,2508640,16.5,16.53,16.105,16.24,2508640,0.0,1.0
2023-08-09,16.48,16.64,16.41,16.54,1786262,16.48,16.64,16.41,16.54,1786262,0.0,1.0
2023-08-10,16.78,16.795,16.51,16.57,2143801,16.78,16.795,16.51,16.57,2143801,0.0,1.0
2023-08-11,17.35,17.36,16.62,16.69,3138018,17.35,17.36,16.62,16.69,3138018,0.0,1.0
2023-08-14,17.84,17.95,17.27,17.35,3759597,17.84,17.95,17.27,17.35,3759597,0.0,1.0
2023-08-15,17.5,17.76,17.46,17.7,2361376,17.5,17.76,17.46,17.7,2361376,0.0,1.0
2023-08-16,17.19,17.519,17.17,17.43,1671464,17.19,17.519,17.17,17.43,1671464,0.0,1.0
2023-08-17,17.28,17.715,17.22,17.23,3014922,17.28,17.715,17.22,17.23,3014922,0.0,1.0
2023-08-18,17.25,17.27,16.96,17.03,2799421,17.25,17.27,16.96,17.03,2799421,0.0,1.0
2023-08-21,17.26,17.44,17.04,17.3,2731161,17.26,17.44,17.04,17.3,2731161,0.0,1.0
2023-08-22,17.23,17.45,17.1,17.3,1568565,17.23,17.45,17.1,17.3,1568565,0.0,1.0
2023-08-23,17.37,17.5,17.06,17.29,1287146,17.37,17.5,17.06,17.29,1287146,0.0,1.0
2023-08-24,17.19,17.47,17.17,17.32,1372245,17.19,17.47,17.17,17.32,1372245,0.0,1.0
2023-08-25,16.88,17.32,16.6903,17.23,1391339,16.88,17.32,16.6903,17.23,1391339,0.0,1.0
2023-08-28,17.02,17.18,16.82,17.01,1652454,17.02,17.18,16.82,17.01,1652454,0.0,1.0
2023-08-29,17.18,17.415,16.85,17.03,1460378,17.18,17.415,16.85,17.03,1460378,0.0,1.0
2023-08-30,17.01,17.19,16.865,17.19,1765735,17.01,17.19,16.865,17.19,1765735,0.0,1.0
2023-08-31,16.95,17.165,16.885,17.04,2332983,16.95,17.165,16.885,17.04,2332983,0.0,1.0
2023-09-01,17.17,17.25,16.96,17.05,1417440,17.17,17.25,16.96,17.05,1417440,0.0,1.0
2023-09-05,17.1,17.29,16.97,16.97,2161999,17.1,17.29,16.97,16.97,2161999,0.0,1.0
2023-09-06,16.33,17.21,16.235,17.02,2843655,16.33,17.21,16.235,17.02,2843655,0.0,1.0
2023-09-07,15.76,16.29,15.69,16.19,3739345,15.76,16.29,15.69,16.19,3739345,0.0,1.0
2023-09-08,16.0,16.05,15.68,15.76,2234368,16.0,16.05,15.68,15.76,2234368,0.0,1.0
2023-09-11,16.25,16.27,16.015,16.11,2313934,16.25,16.27,16.015,16.11,2313934,0.0,1.0
2023-09-12,15.78,16.235,15.745,16.18,2150102,15.78,16.235,15.745,16.18,2150102,0.0,1.0
2023-09-13,15.62,15.73,15.47,15.68,2602672,15.62,15.73,15.47,15.68,2602672,0.0,1.0
2023-09-14,16.36,16.37,15.83,15.9,3383113,16.36,16.37,15.83,15.9,3383113,0.0,1.0
2023-09-15,16.12,16.315,16.09,16.24,7438540,16.12,16.315,16.09,16.24,7438540,0.0,1.0
2023-09-18,15.86,16.11,15.72,16.11,2333922,15.86,16.11,15.72,16.11,2333922,0.0,1.0
2023-09-19,15.74,16.025,15.6,15.87,1716995,15.74,16.025,15.6,15.87,1716995,0.0,1.0
2023-09-20,15.44,15.91,15.41,15.84,1947049,15.44,15.91,15.41,15.84,1947049,0.0,1.0
2023-09-21,15.08,15.28,14.96,15.25,3246177,15.08,15.28,14.96,15.25,3246177,0.0,1.0
2023-09-22,13.48,15.1,13.44,15.02,7266500,13.48,15.1,13.44,15.02,7266500,0.0,1.0
2023-09-25,13.11,13.39,13.03,13.3,4988735,13.11,13.39,13.03,13.3,4988735,0.0,1.0
2023-09-26,12.59,13.18,12.53,12.98,4174662,12.59,13.18,12.53,12.98,4174662,0.0,1.0
2023-09-27,12.01,12.75,11.96,12.63,5500199,12.01,12.75,11.96,12.63,5500199,0.0,1.0
2023-09-28,12.23,12.31,11.905,12.0,4888479,12.23,12.31,11.905,12.0,4888479,0.0,1.0
2023-09-29,12.25,12.47,12.17,12.38,3618160,12.25,12.47,12.17,12.38,3618160,0.0,1.0
2023-10-02,11.69,12.29,11.63,12.2,4365747,11.69,12.29,11.63,12.2,4365747,0.0,1.0
2023-10-03,10.82,11.64,10.745,11.59,5646095,10.82,11.64,10.745,11.59,5646095,0.0,1.0
2023-10-04,10.76,11.05,10.45,10.85,5875806,10.76,11.05,10.45,10.85,5875806,0.0,1.0
2023-10-05,10.82,10.875,10.25,10.65,6430859,10.82,10.875,10.25,10.65,6430859,0.0,1.0
2023-10-06,10.89,11.42,10.655,10.77,4469110,10.89,11.42,10.655,10.77,4469110,0.0,1.0
2023-10-09,11.09,11.27,10.67,10.74,2416698,11.09,11.27,10.67,10.74,2416698,0.0,1.0
2023-10-10,11.55,11.695,11.27,11.27,2851064,11.55,11.695,11.27,11.27,2851064,0.0,1.0
2023-10-11,11.38,11.71,11.18,11.56,2370994,11.38,11.71,11.18,11.56,2370994,0.0,1.0
2023-10-12,11.26,11.45,11.025,11.44,2668706,11.26,11.45,11.025,11.44,2668706,0.0,1.0
2023-10-13,11.02,11.44,10.91,11.27,3119380,11.02,11.44,10.91,11.27,3119380,0.0,1.0
2023-10-16,11.31,11.48,11.11,11.17,2804675,11.31,11.48,11.11,11.17,2804675,0.0,1.0
2023-10-17,11.38,11.605,11.17,11.22,2203622,11.38,11.605,11.17,11.22,2203622,0.0,1.0
2023-10-18,10.81,11.2,10.79,11.16,2980182,10.81,11.2,10.79,11.16,2980182,0.0,1.0
2023-10-19,10.58,10.92,10.53,10.69,3038031,10.58,10.92,10.53,10.69,3038031,0.0,1.0
2023-10-20,10.92,11.015,10.59,10.59,3506535,10.92,11.015,10.59,10.59,3506535,0.0,1.0
2023-10-23,10.65,10.89,10.44,10.82,7480591,10.65,10.89,10.44,10.82,7480591,0.0,1.0
2023-10-24,10.33,10.84,10.27,10.75,4571632,10.33,10.84,10.27,10.75,4571632,0.0,1.0
2023-10-25,10.12,10.39,10.05,10.33,5409224,10.12,10.39,10.05,10.33,5409224,0.0,1.0
2023-10-26,9.04,9.76,8.625,9.65,13666194,9.04,9.76,8.625,9.65,13666194,0.0,1.0
2023-10-27,8.62,9.18,8.56,9.09,7728540,8.62,9.18,8.56,9.09,7728540,0.0,1.0
2023-10-30,8.61,8.9,8.53,8.7,5368290,8.61,8.9,8.53,8.7,5368290,0.0,1.0
2023-10-31,8.43,8.695,8.33,8.64,6674047,8.43,8.695,8.33,8.64,6674047,0.0,1.0
2023-11-01,8.33,8.61,8.29,8.4,5551330,8.33,8.61,8.29,8.4,5551330,0.0,1.0
2023-11-02,9.15,9.175,8.53,8.58,5098770,9.15,9.175,8.53,8.58,5098770,0.0,1.0
2023-11-03,9.33,9.525,9.2,9.4,3757110,9.33,9.525,9.2,9.4,3757110,0.0,1.0
2023-11-06,9.02,9.47,8.925,9.405,3704059,9.02,9.47,8.925,9.405,3704059,0.0,1.0
2023-11-07,8.86,9.26,8.72,8.88,3861467,8.86,9.26,8.72,8.88,3861467,0.0,1.0
2023-11-08,8.75,8.92,8.73,8.86,2256958,8.75,8.92,8.73,8.86,2256958,0.0,1.0
2023-11-09,8.64,8.89,8.51,8.81,3266533,8.64,8.89,8.51,8.81,3266533,0.0,1.0
2023-11-10,8.58,8.66,8.37,8.62,2443027,8.58,8.66,8.37,8.62,2443027,0.0,1.0
2023-11-13,8.14,8.51,8.12,8.5,3124755,8.14,8.51,8.12,8.5,3124755,0.0,1.0
2023-11-14,8.51,8.74,8.47,8.48,4900949,8.51,8.74,8.47,8.48,4900949,0.0,1.0
2023-11-15,8.79,9.33,8.51,8.53,7466889,8.79,9.33,8.51,8.53,7466889,0.0,1.0
2023-11-16,8.2,8.77,8.14,8.75,4763151,8.2,8.77,8.14,8.75,4763151,0.0,1.0
2023-11-17,8.75,8.78,8.32,8.33,6253100,8.75,8.78,8.32,8.33,6253100,0.0,1.0
2023-11-20,8.95,9.075,8.585,8.77,4147601,8.95,9.075,8.585,8.77,4147601,0.0,1.0
2023-11-21,8.47,8.85,8.4,8.85,2940004,8.47,8.85,8.4,8.85,2940004,0.0,1.0
2023-11-22,8.42,8.6,8.36,8.5,2728583,8.42,8.6,8.36,8.5,2728583,0.0,1.0
2023-11-24,8.59,8.67,8.3513,8.42,1372021,8.59,8.67,8.3513,8.42,1372021,0.0,1.0
2023-11-27,8.21,8.49,8.17,8.49,4112308,8.21,8.49,8.17,8.49,4112308,0.0,1.0
2023-11-28,8.27,8.33,8.101,8.2,2641320,8.27,8.33,8.101,8.2,2641320,0.0,1.0
2023-11-29,8.33,8.7059,8.32,8.34,3508022,8.33,8.7059,8.32,8.34,3508022,0.0,1.0
2023-11-30,8.34,8.4224,8.14,8.37,3704906,8.34,8.4224,8.14,8.37,3704906,0.0,1.0
2023-12-01,9.19,9.21,8.165,8.31,5732208,9.19,9.21,8.165,8.31,5732208,0.0,1.0
2023-12-04,9.1,9.41,8.995,9.15,4699855,9.1,9.41,8.995,9.15,4699855,0.0,1.0
2023-12-05,8.77,9.03,8.75,9.01,3003113,8.77,9.03,8.75,9.01,3003113,0.0,1.0
2023-12-06,8.96,9.27,8.905,8.93,4422779,8.96,9.27,8.905,8.93,4422779,0.0,1.0
2023-12-07,9.25,9.37,8.905,8.93,5990345,9.25,9.37,8.905,8.93,5990345,0.0,1.0
2023-12-08,9.38,9.55,9.12,9.22,6249483,9.38,9.55,9.12,9.22,6249483,0.0,1.0
2023-12-11,9.33,9.64,9.19,9.47,6859466,9.33,9.64,9.19,9.47,6859466,0.0,1.0
2023-12-12,8.87,9.28,8.86,9.28,4400218,8.87,9.28,8.86,9.28,4400218,0.0,1.0
2023-12-13,9.5,9.575,8.51,8.67,6431366,9.5,9.575,8.51,8.67,6431366,0.0,1.0
2023-12-14,10.12,10.31,9.77,9.77,8138477,10.12,10.31,9.77,9.77,8138477,0.0,1.0
2023-12-15,10.03,10.34,9.995,10.23,7849155,10.03,10.34,9.995,10.23,7849155,0.0,1.0
2023-12-18,9.98,10.27,9.915,10.16,5153330,9.98,10.27,9.915,10.16,5153330,0.0,1.0
2023-12-19,10.21,10.22,9.97,10.06,5362857,10.21,10.22,9.97,10.06,5362857,0.0,1.0
2023-12-20,9.97,10.495,9.96,10.17,3923711,9.97,10.495,9.96,10.17,3923711,0.0,1.0
2023-12-21,10.41,10.43,10.045,10.11,2781984,10.41,10.43,10.045,10.11,2781984,0.0,1.0
2023-12-22,10.44,10.7,10.32,10.49,3447210,10.44,10.7,10.32,10.49,3447210,0.0,1.0
2023-12-26,10.65,10.82,10.485,10.53,3242030,10.65,10.82,10.485,10.53,3242030,0.0,1.0
2023-12-27,10.59,10.72,10.46,10.72,2623298,10.59,10.72,10.46,10.72,2623298,0.0,1.0
2023-12-28,10.54,10.72,10.5,10.52,3205082,10.54,10.72,10.5,10.52,3205082,0.0,1.0
2023-12-29,10.39,10.63,10.31,10.52,3167742,10.39,10.63,10.31,10.52,3167742,0.0,1.0
2024-01-02,10.2,10.6202,10.08,10.39,4216274,10.2,10.6202,10.08,10.39,4216274,0.0,1.0
2024-01-03,9.64,10.07,9.57,10.04,4678548,9.64,10.07,9.57,10.04,4678548,0.0,1.0
2024-01-04,9.75,10.0,9.52,9.65,4447467,9.75,10.0,9.52,9.65,4447467,0.0,1.0
2024-01-05,9.54,9.835,9.45,9.68,4090157,9.54,9.835,9.45,9.68,4090157,0.0,1.0
2024-01-08,9.57,9.7,9.235,9.45,5125458,9.57,9.7,9.235,9.45,5125458,0.0,1.0
2024-01-09,9.57,9.64,9.34,9.4,3029156,9.57,9.64,9.34,9.4,3029156,0.0,1.0
2024-01-10,9.35,9.51,9.27,9.51,3616598,9.35,9.51,9.27,9.51,3616598,0.0,1.0
2024-01-11,8.95,9.18,8.745,9.14,7624644,8.95,9.18,8.745,9.14,7624644,0.0,1.0
2024-01-12,8.34,9.0996,8.3,9.01,7812627,8.34,9.0996,8.3,9.01,7812627,0.0,1.0
2024-01-16,8.35,8.38,8.17,8.3,4622249,8.35,8.38,8.17,8.3,4622249,0.0,1.0
2024-01-17,8.36,8.36,8.1347,8.17,4025426,8.36,8.36,8.1347,8.17,4025426,0.0,1.0
2024-01-18,8.99,9.265,8.7,8.99,14191186,8.99,9.265,8.7,8.99,14191186,0.0,1.0
2024-01-19,8.62,8.76,8.255,8.64,8906313,8.62,8.76,8.255,8.64,8906313,0.0,1.0
2024-01-22,8.5,8.83,8.36,8.69,4718598,8.5,8.83,8.36,8.69,4718598,0.0,1.0
2024-01-23,8.73,8.91,8.525,8.72,5200277,8.73,8.91,8.525,8.72,5200277,0.0,1.0
2024-01-24,8.49,8.85,8.405,8.85,4391812,8.49,8.85,8.405,8.85,4391812,0.0,1.0
2024-01-25,8.78,8.82,8.37,8.4,5785063,8.78,8.82,8.37,8.4,5785063,0.0,1.0
2024-01-26,8.65,8.94,8.54,8.84,4151837,8.65,8.94,8.54,8.84,4151837,0.0,1.0
2024-01-29,8.7,8.715,8.34,8.55,4901057,8.7,8.715,8.34,8.55,4901057,0.0,1.0
2024-01-30,8.63,8.73,8.51,8.57,3216086,8.63,8.73,8.51,8.57,3216086,0.0,1.0
2024-01-31,8.35,8.78,8.34,8.57,5090448,8.35,8.78,8.34,8.57,5090448,0.0,1.0
2024-02-01,8.43,8.65,8.195,8.42,3931807,8.43,8.65,8.195,8.42,3931807,0.0,1.0
2024-02-02,8.7,8.745,8.165,8.3,5677082,8.7,8.745,8.165,8.3,5677082,0.0,1.0
2024-02-05,8.21,8.6,8.2,8.5,9382779,8.21,8.6,8.2,8.5,9382779,0.0,1.0
2024-02-06,8.94,9.015,7.73,7.92,13780221,8.94,9.015,7.73,7.92,13780221,0.0,1.0
2024-02-07,8.76,9.07,8.405,8.92,6989418,8.76,9.07,8.405,8.92,6989418,0.0,1.0
2024-02-08,8.66,8.69,8.22,8.53,6369954,8.66,8.69,8.22,8.53,6369954,0.0,1.0
2024-02-09,8.44,8.735,8.345,8.72,4258461,8.44,8.735,8.345,8.72,4258461,0.0,1.0
2024-02-12,8.68,8.76,8.38,8.41,4241893,8.68,8.76,8.38,8.41,4241893,0.0,1.0
2024-02-13,7.58,8.38,7.46,8.35,14834198,7.58,8.38,7.46,8.35,14834198,0.0,1.0
2024-02-14,7.73,7.84,7.58,7.68,7703349,7.73,7.84,7.58,7.68,7703349,0.0,1.0
2024-02-15,7.86,7.95,7.585,7.78,4771112,7.86,7.95,7.585,7.78,4771112,0.0,1.0
2024-02-16,7.73,7.83,7.61,7.71,4259823,7.73,7.83,7.61,7.71,4259823,0.0,1.0
2024-02-20,7.29,7.62,7.28,7.61,5191229,7.29,7.62,7.28,7.61,5191229,0.0,1.0
2024-02-21,7.27,7.48,7.18,7.25,4097815,7.27,7.48,7.18,7.25,4097815,0.0,1.0
2024-02-22,7.26,7.33,7.15,7.3,3629682,7.26,7.33,7.15,7.3,3629682,0.0,1.0
2024-02-23,7.43,7.52,7.075,7.24,4765229,7.43,7.52,7.075,7.24,4765229,0.0,1.0
2024-02-26,7.45,7.56,7.16,7.37,3404492,7.45,7.56,7.16,7.37,3404492,0.0,1.0
2024-02-27,7.81,7.83,7.51,7.53,3675506,7.81,7.83,7.51,7.53,3675506,0.0,1.0
2024-02-28,7.88,8.0,7.7028,7.76,3095468,7.88,8.0,7.7028,7.76,3095468,0.0,1.0
2024-02-29,7.85,8.105,7.775,8.02,3952691,7.85,8.105,7.775,8.02,3952691,0.0,1.0
2024-03-01,7.82,7.995,7.73,7.85,3608439,7.82,7.995,7.73,7.85,3608439,0.0,1.0
2024-03-04,7.23,7.86,7.065,7.78,8020782,7.23,7.86,7.065,7.78,8020782,0.0,1.0
2024-03-05,7.14,7.24,7.06,7.13,3662998,7.14,7.24,7.06,7.13,3662998,0.0,1.0
2024-03-06,7.27,7.4,7.15,7.25,3373259,7.27,7.4,7.15,7.25,3373259,0.0,1.0
2024-03-07,7.5,7.515,7.24,7.32,4713666,7.5,7.515,7.24,7.32,4713666,0.0,1.0
2024-03-08,7.86,7.87,7.595,7.6,5166788,7.86,7.87,7.595,7.6,5166788,0.0,1.0
2024-03-11,7.83,8.01,7.73,7.82,4482388,7.83,8.01,7.73,7.82,4482388,0.0,1.0
2024-03-12,7.83,7.935,7.7,7.84,2783600,7.83,7.935,7.7,7.84,2783600,0.0,1.0
2024-03-13,7.79,8.085,7.74,7.78,2995876,7.79,8.085,7.74,7.78,2995876,0.0,1.0
2024-03-14,7.49,7.795,7.4,7.76,3257279,7.49,7.795,7.4,7.76,3257279,0.0,1.0
2024-03-15,7.58,7.62,7.355,7.44,4709982,7.58,7.62,7.355,7.44,4709982,0.0,1.0
2024-03-18,7.11,7.546,6.88,7.49,8604344,7.11,7.546,6.88,7.49,8604344,0.0,1.0
2024-03-19,7.2,7.285,6.9699,7.0,4605099,7.2,7.285,6.9699,7.0,4605099,0.0,1.0
2024-03-20,7.48,7.54,7.1,7.15,3803938,7.48,7.54,7.1,7.15,3803938,0.0,1.0
2024-03-21,7.49,7.6,7.39,7.55,2822242,7.49,7.6,7.39,7.55,2822242,0.0,1.0
2024-03-22,7.3,7.55,7.28,7.47,2413887,7.3,7.55,7.28,7.47,2413887,0.0,1.0
2024-03-25,7.7,7.71,7.36,7.4,4544163,7.7,7.71,7.36,7.4,4544163,0.0,1.0
2024-03-26,7.87,8.125,7.64,7.76,5133030,7.87,8.125,7.64,7.76,5133030,0.0,1.0
2024-03-27,8.09,8.1,7.855,7.91,4046132,8.09,8.1,7.855,7.91,4046132,0.0,1.0
2024-03-28,7.83,8.205,7.81,8.09,4126207,7.83,8.205,7.81,8.09,4126207,0.0,1.0
2024-04-01,7.69,7.8899,7.595,7.85,6064665,7.69,7.8899,7.595,7.85,6064665,0.0,1.0
2024-04-02,7.48,7.705,7.415,7.6,3482786,7.48,7.705,7.415,7.6,3482786,0.0,1.0
2024-04-03,7.63,7.67,7.38,7.48,4187200,7.63,7.67,7.38,7.48,4187200,0.0,1.0
2024-04-04,7.25,7.36,7.05,7.27,8151749,7.25,7.36,7.05,7.27,8151749,0.0,1.0
2024-04-05,7.26,7.36,7.16,7.23,4796374,7.26,7.36,7.16,7.23,4796374,0.0,1.0
2024-04-08,7.39,7.47,7.25,7.36,3468270,7.39,7.47,7.25,7.36,3468270,0.0,1.0
2024-04-09,7.8,7.8,7.4,7.41,7157587,7.8,7.8,7.4,7.41,7157587,0.0,1.0
2024-04-10,7.3,7.47,7.22,7.45,5983306,7.3,7.47,7.22,7.45,5983306,0.0,1.0
2024-04-11,7.2,7.33,7.05,7.32,4544709,7.2,7.33,7.05,7.32,4544709,0.0,1.0
2024-04-12,6.85,7.14,6.84,7.1,5646042,6.85,7.14,6.84,7.1,5646042,0.0,1.0
2024-04-15,6.9,7.06,6.78,6.88,4591041,6.9,7.06,6.78,6.88,4591041,0.0,1.0
2024-04-16,6.57,6.81,6.53,6.78,4258526,6.57,6.81,6.53,6.78,4258526,0.0,1.0
2024-04-17,6.39,6.65,6.33,6.65,5224684,6.39,6.65,6.33,6.65,5224684,0.0,1.0
2024-04-18,5.99,6.35,5.85,6.35,8958538,5.99,6.35,5.85,6.35,8958538,0.0,1.0
2024-04-19,5.97,6.0,5.83,5.97,6574008,5.97,6.0,5.83,5.97,6574008,0.0,1.0
2024-04-22,5.9,6.04,5.82,6.0,4299940,5.9,6.04,5.82,6.0,4299940,0.0,1.0
2024-04-23,5.46,5.71,5.45,5.65,10523983,5.46,5.71,5.45,5.65,10523983,0.0,1.0
2024-04-24,5.8,5.96,5.47,5.49,10815406,5.8,5.96,5.47,5.49,10815406,0.0,1.0
2024-04-25,4.68,5.3,4.35,5.17,26629270,4.68,5.3,4.35,5.17,26629270,0.0,1.0
2024-04-26,4.42,4.85,4.4,4.43,15010204,4.42,4.85,4.4,4.43,15010204,0.0,1.0
2024-04-29,4.77,4.8475,4.375,4.42,13512336,4.77,4.8475,4.375,4.42,13512336,0.0,1.0
2024-04-30,4.55,4.6751,4.41,4.67,10691610,4.55,4.6751,4.41,4.67,10691610,0.0,1.0
2024-05-01,4.47,4.625,4.4009,4.52,9459802,4.47,4.625,4.4009,4.52,9459802,0.0,1.0
2024-05-02,5.0,5.135,4.815,4.87,15234041,5.0,5.135,4.815,4.87,15234041,0.0,1.0
2024-05-03,4.84,5.14,4.81,5.08,8560901,4.84,5.14,4.81,5.08,8560901,0.0,1.0
2024-05-06,5.15,5.2256,4.87,4.93,9751552,5.15,5.2256,4.87,4.93,9751552,0.0,1.0
2024-05-07,4.97,5.31,4.94,5.15,6670606,4.97,5.31,4.94,5.15,6670606,0.0,1.0
2024-05-08,4.84,4.975,4.8,4.86,4920611,4.84,4.975,4.8,4.86,4920611,0.0,1.0
2024-05-09,4.91,4.99,4.8,4.83,4831923,4.91,4.99,4.8,4.83,4831923,0.0,1.0
2024-05-10,4.89,4.945,4.8,4.94,5219722,4.89,4.945,4.8,4.94,5219722,0.0,1.0
2024-05-13,5.47,5.635,4.91,4.94,13749517,5.47,5.635,4.91,4.94,13749517,0.0,1.0
2024-05-14,6.0,6.605,5.835,5.9,20024503,6.0,6.605,5.835,5.9,20024503,0.0,1.0
2024-05-15,5.48,6.1193,5.34,6.06,10603763,5.48,6.1193,5.34,6.06,10603763,0.0,1.0
2024-05-16,5.52,5.75,5.39,5.48,6105424,5.52,5.75,5.39,5.48,6105424,0.0,1.0
2024-05-17,5.53,5.665,5.43,5.4601,5230621,5.53,5.665,5.43,5.4601,5230621,0.0,1.0
2024-05-20,5.26,5.56,5.17,5.5,6402308,5.26,5.56,5.17,5.5,6402308,0.0,1.0
2024-05-21,5.07,5.22,5.06,5.2,5365417,5.07,5.22,5.06,5.2,5365417,0.0,1.0
2024-05-22,4.97,5.16,4.935,5.01,5612370,4.97,5.16,4.935,5.01,5612370,0.0,1.0
2024-05-23,4.78,4.97,4.7018,4.97,4582035,4.78,4.97,4.7018,4.97,4582035,0.0,1.0
2024-05-24,4.78,4.88,4.68,4.77,5235020,4.78,4.88,4.68,4.77,5235020,0.0,1.0
2024-05-28,4.66,4.8798,4.575,4.85,5614168,4.66,4.8798,4.575,4.85,5614168,0.0,1.0
2024-05-29,4.48,4.64,4.46,4.58,4208018,4.48,4.64,4.46,4.58,4208018,0.0,1.0
2024-05-30,4.61,4.64,4.42,4.49,5873353,4.61,4.64,4.42,4.49,5873353,0.0,1.0
2024-05-31,4.36,4.76,4.215,4.68,11889462,4.36,4.76,4.215,4.68,11889462,0.0,1.0
2024-06-03,4.13,4.375,3.95,4.3,13860081,4.13,4.375,3.95,4.3,13860081,0.0,1.0
2024-06-04,3.94,4.14,3.92,4.1,6885678,3.94,4.14,3.92,4.1,6885678,0.0,1.0
2024-06-05,3.97,4.01,3.88,3.99,6175973,3.97,4.01,3.88,3.99,6175973,0.0,1.0
2024-06-06,3.79,4.005,3.47,3.99,15244172,3.79,4.005,3.47,3.99,15244172,0.0,1.0
2024-06-07,3.73,3.9,3.61,3.7,6377135,3.73,3.9,3.61,3.7,6377135,0.0,1.0
2024-06-10,3.655,3.77,3.59,3.77,6377917,3.655,3.77,3.59,3.77,6377917,0.0,1.0
2024-06-11,3.45,3.61,3.42,3.6,8259009,3.45,3.61,3.42,3.6,8259009,0.0,1.0
2024-06-12,3.56,3.765,3.5,3.54,7712356,3.56,3.765,3.5,3.54,7712356,0.0,1.0
2024-06-13,3.4,3.56,3.36,3.54,6042586,3.4,3.56,3.36,3.54,6042586,0.0,1.0
2024-06-14,3.26,3.385,3.21,3.37,6209347,3.26,3.385,3.21,3.37,6209347,0.0,1.0
2024-06-17,3.28,3.31,3.125,3.27,7945955,3.28,3.31,3.125,3.27,7945955,0.0,1.0
2024-06-18,3.09,3.405,3.08,3.27,8023498,3.09,3.405,3.08,3.27,8023498,0.0,1.0
2024-06-20,3.51,3.77,2.905,3.15,25743029,3.51,3.77,2.905,3.15,25743029,0.0,1.0
2024-06-21,4.07,4.13,3.57,3.61,48153227,4.07,4.13,3.57,3.61,48153227,0.0,1.0
2024-06-24,3.89,4.31,3.765,4.12,13609682,3.89,4.31,3.765,4.12,13609682,0.0,1.0
2024-06-25,3.68,3.84,3.62,3.84,6011691,3.68,3.84,3.62,3.84,6011691,0.0,1.0
2024-06-26,3.48,3.64,3.46,3.64,6135006,3.48,3.64,3.46,3.64,6135006,0.0,1.0
2024-06-27,3.51,3.52,3.36,3.47,6194252,3.51,3.52,3.36,3.47,6194252,0.0,1.0
2024-06-28,3.53,3.6,3.43,3.53,21727648,3.53,3.6,3.43,3.53,21727648,0.0,1.0
2024-07-01,3.61,3.75,3.55,3.55,6307205,3.61,3.75,3.55,3.55,6307205,0.0,1.0
2024-07-02,3.62,3.7,3.45,3.6,4764246,3.62,3.7,3.45,3.6,4764246,0.0,1.0
2024-07-03,3.5,3.7,3.48,3.62,6145903,3.5,3.7,3.48,3.62,6145903,0.0,1.0
2024-07-05,3.64,3.82,3.62,3.7,6494982,3.64,3.82,3.62,3.7,6494982,0.0,1.0
2024-07-08,3.6,3.765,3.54,3.62,5750430,3.6,3.765,3.54,3.62,5750430,0.0,1.0
2024-07-09,3.33,3.6,3.3118,3.6,5282816,3.33,3.6,3.3118,3.6,5282816,0.0,1.0
2024-07-10,3.42,3.44,3.2,3.3,5080417,3.42,3.44,3.2,3.3,5080417,0.0,1.0
2024-07-11,3.86,3.92,3.46,3.498,6828041,3.86,3.92,3.46,3.498,6828041,0.0,1.0
2024-07-12,4.04,4.19,3.89,3.9,9486822,4.04,4.19,3.89,3.9,9486822,0.0,1.0
2024-07-15,4.27,4.32,4.03,4.11,6532385,4.27,4.32,4.03,4.11,6532385,0.0,1.0
2024-07-16,4.49,4.5,4.185,4.37,6159307,4.49,4.5,4.185,4.37,6159307,0.0,1.0
2024-07-17,4.55,4.63,4.35,4.44,7016833,4.55,4.63,4.35,4.44,7016833,0.0,1.0
2024-07-18,4.15,4.59,4.14,4.51,6657377,4.15,4.59,4.14,4.51,6657377,0.0,1.0
2024-07-19,3.81,4.15,3.755,4.08,6188679,3.81,4.15,3.755,4.08,6188679,0.0,1.0
2024-07-22,3.95,3.98,3.65,3.81,4740627,3.95,3.98,3.65,3.81,4740627,0.0,1.0
2024-07-23,3.81,4.0,3.8,3.87,4552763,3.81,4.0,3.8,3.87,4552763,0.0,1.0
2024-07-24,3.67,3.995,3.61,3.79,4849882,3.67,3.995,3.61,3.79,4849882,0.0,1.0
2024-07-25,3.87,4.0,3.62,3.62,3848446,3.87,4.0,3.62,3.62,3848446,0.0,1.0
2024-07-26,4.07,4.12,3.94,4.02,5108422,4.07,4.12,3.94,4.02,5108422,0.0,1.0
2024-07-29,3.8,4.1,3.75,4.07,5257542,3.8,4.1,3.75,4.07,5257542,0.0,1.0
2024-07-30,3.81,3.91,3.74,3.82,5023885,3.81,3.91,3.74,3.82,5023885,0.0,1.0
2024-07-31,4.08,4.35,3.84,3.85,10244209,4.08,4.35,3.84,3.85,10244209,0.0,1.0
2024-08-01,3.77,4.38,3.69,4.0,7175632,3.77,4.38,3.69,4.0,7175632,0.0,1.0
2024-08-02,3.7,3.82,3.42,3.67,6393350,3.7,3.82,3.42,3.67,6393350,0.0,1.0
2024-08-05,3.76,3.9,3.37,3.38,7014812,3.76,3.9,3.37,3.38,7014812,0.0,1.0
2024-08-06,3.63,3.905,3.59,3.75,5168192,3.63,3.905,3.59,3.75,5168192,0.0,1.0
2024-08-07,3.62,3.855,3.575,3.72,4144969,3.62,3.855,3.575,3.72,4144969,0.0,1.0
2024-08-08,3.69,3.775,3.62,3.67,2677258,3.69,3.775,3.62,3.67,2677258,0.0,1.0
2024-08-09,3.51,3.705,3.485,3.7,3655403,3.51,3.705,3.485,3.7,3655403,0.0,1.0
2024-08-12,3.38,3.52,3.31,3.5,3754929,3.38,3.52,3.31,3.5,3754929,0.0,1.0
2024-08-13,3.53,3.61,3.35,3.4,4500980,3.53,3.61,3.35,3.4,4500980,0.0,1.0
2024-08-14,3.28,3.55,3.27,3.53,4818041,3.28,3.55,3.27,3.53,4818041,0.0,1.0
2024-08-15,3.48,3.51,3.29,3.35,6180493,3.48,3.51,3.29,3.35,6180493,0.0,1.0
2024-08-16,3.44,3.5,3.35,3.43,3107313,3.44,3.5,3.35,3.43,3107313,0.0,1.0
2024-08-19,3.48,3.53,3.42,3.44,3627674,3.48,3.53,3.42,3.44,3627674,0.0,1.0
2024-08-20,3.46,3.52,3.38,3.45,2818089,3.46,3.52,3.38,3.45,2818089,0.0,1.0
2024-08-21,3.43,3.51,3.4,3.48,3525133,3.43,3.51,3.4,3.48,3525133,0.0,1.0
2024-08-22,3.12,3.41,3.095,3.4,11221989,3.12,3.41,3.095,3.4,11221989,0.0,1.0
2024-08-23,3.29,3.37,3.13,3.15,6292601,3.29,3.37,3.13,3.15,6292601,0.0,1.0
2024-08-26,3.43,3.47,3.24,3.31,4669953,3.43,3.47,3.24,3.31,4669953,0.0,1.0
2024-08-27,3.48,3.73,3.395,3.49,6536994,3.48,3.73,3.395,3.49,6536994,0.0,1.0
2024-08-28,3.29,3.46,3.28,3.4401,3711590,3.29,3.46,3.28,3.4401,3711590,0.0,1.0
2024-08-29,3.2,3.38,3.195,3.33,4190451,3.2,3.38,3.195,3.33,4190451,0.0,1.0
2024-08-30,3.04,3.26,3.03,3.23,7292522,3.04,3.26,3.03,3.23,7292522,0.0,1.0
2024-09-03,2.99,3.065,2.93,3.02,7459432,2.99,3.065,2.93,3.02,7459432,0.0,1.0
2024-09-04,2.92,3.09,2.9,2.99,4736561,2.92,3.09,2.9,2.99,4736561,0.0,1.0
2024-09-05,2.82,2.985,2.8,2.93,6432111,2.82,2.985,2.8,2.93,6432111,0.0,1.0
2024-09-06,2.71,2.88,2.71,2.8,5476017,2.71,2.88,2.71,2.8,5476017,0.0,1.0
2024-09-09,2.82,2.87,2.695,2.71,5115066,2.82,2.87,2.695,2.71,5115066,0.0,1.0
2024-09-10,2.62,2.86,2.58,2.86,8484727,2.62,2.86,2.58,2.86,8484727,0.0,1.0
2024-09-11,2.68,2.69,2.47,2.61,6517163,2.68,2.69,2.47,2.61,6517163,0.0,1.0
2024-09-12,2.73,2.83,2.585,2.65,6492354,2.73,2.83,2.585,2.65,6492354,0.0,1.0
2024-09-13,3.0,3.0,2.77,2.8,6152417,3.0,3.0,2.77,2.8,6152417,0.0,1.0
2024-09-16,3.37,3.38,3.01,3.04,8447806,3.37,3.38,3.01,3.04,8447806,0.0,1.0
2024-09-17,3.66,3.67,3.3,3.4,9488073,3.66,3.67,3.3,3.4,9488073,0.0,1.0
2024-09-18,3.7,3.93,3.57,3.64,7166066,3.7,3.93,3.57,3.64,7166066,0.0,1.0
2024-09-19,3.43,3.9,3.39,3.74,8348975,3.43,3.9,3.39,3.74,8348975,0.0,1.0
2024-09-20,3.31,3.44,3.25,3.35,7944078,3.31,3.44,3.25,3.35,7944078,0.0,1.0
2024-09-23,3.36,3.47,3.22,3.3,3848113,3.36,3.47,3.22,3.3,3848113,0.0,1.0
2024-09-24,3.54,3.63,3.42,3.44,4902941,3.54,3.63,3.42,3.44,4902941,0.0,1.0
2024-09-25,3.26,3.52,3.26,3.5,4775829,3.26,3.52,3.26,3.5,4775829,0.0,1.0
2024-09-26,3.19,3.41,3.16,3.35,4578842,3.19,3.41,3.16,3.35,4578842,0.0,1.0
2024-09-27,3.24,3.42,3.22,3.28,3676498,3.24,3.42,3.22,3.28,3676498,0.0,1.0
2024-09-30,3.3,3.395,3.18,3.2,3909429,3.3,3.395,3.18,3.2,3909429,0.0,1.0
2024-10-01,3.31,3.375,3.24,3.32,3573921,3.31,3.375,3.24,3.32,3573921,0.0,1.0
2024-10-02,3.24,3.35,3.2,3.26,2704947,3.24,3.35,3.2,3.26,2704947,0.0,1.0
2024-10-03,3.19,3.25,3.16,3.21,3265624,3.19,3.25,3.16,3.21,3265624,0.0,1.0
2024-10-04,3.32,3.39,3.26,3.3,2635210,3.32,3.39,3.26,3.3,2635210,0.0,1.0
2024-10-07,3.43,3.46,3.335,3.35,2910453,3.43,3.46,3.335,3.35,2910453,0.0,1.0
2024-10-08,3.31,3.42,3.275,3.35,2402212,3.31,3.42,3.275,3.35,2402212,0.0,1.0
2024-10-09,3.26,3.395,3.23,3.31,3013303,3.26,3.395,3.23,3.31,3013303,0.0,1.0
2024-10-10,3.15,3.2499,3.07,3.21,4755265,3.15,3.2499,3.07,3.21,4755265,0.0,1.0
2024-10-11,3.07,3.145,3.03,3.12,5086145,3.07,3.145,3.03,3.12,5086145,0.0,1.0
2024-10-14,3.03,3.07,2.93,3.07,5793478,3.03,3.07,2.93,3.07,5793478,0.0,1.0
2024-10-15,2.92,3.08,2.91,3.0,4413026,2.92,3.08,2.91,3.0,4413026,0.0,1.0
2024-10-16,3.16,3.18,2.93,2.95,5776646,3.16,3.18,2.93,2.95,5776646,0.0,1.0
2024-10-17,3.24,3.24,3.08,3.1,3043866,3.24,3.24,3.08,3.1,3043866,0.0,1.0
2024-10-18,3.25,3.32,3.16,3.26,2744272,3.25,3.32,3.16,3.26,2744272,0.0,1.0
2024-10-21,2.97,3.16,2.93,3.12,5395282,2.97,3.16,2.93,3.12,5395282,0.0,1.0
2024-10-22,2.95,3.03,2.9,2.98,4477340,2.95,3.03,2.9,2.98,4477340,0.0,1.0
2024-10-23,2.96,3.02,2.87,3.02,5970787,2.96,3.02,2.87,3.02,5970787,0.0,1.0
2024-10-24,3.13,3.13,2.93,2.93,4985738,3.13,3.13,2.93,2.93,4985738,0.0,1.0
2024-10-25,3.08,3.21,3.06,3.11,3915882,3.08,3.21,3.06,3.11,3915882,0.0,1.0
2024-10-28,3.06,3.18,3.0,3.1,3842972,3.06,3.18,3.0,3.1,3842972,0.0,1.0
2024-10-29,2.9,3.12,2.84,3.0,4603202,2.9,3.12,2.84,3.0,4603202,0.0,1.0
2024-10-30,3.05,3.1,2.86,2.88,4981501,3.05,3.1,2.86,2.88,4981501,0.0,1.0
2024-10-31,2.78,3.05,2.77,3.04,6637896,2.78,3.05,2.77,3.04,6637896,0.0,1.0
2024-11-01,2.79,2.98,2.79,2.79,5272874,2.79,2.98,2.79,2.79,5272874,0.0,1.0
2024-11-04,2.91,2.96,2.77,2.86,3438037,2.91,2.96,2.77,2.86,3438037,0.0,1.0
2024-11-05,2.96,3.01,2.865,2.91,3886880,2.96,3.01,2.865,2.91,3886880,0.0,1.0
2024-11-06,3.09,3.15,2.99,3.03,5432262,3.09,3.15,2.99,3.03,5432262,0.0,1.0
2024-11-07,3.11,3.2,3.075,3.1,2725899,3.11,3.2,3.075,3.1,2725899,0.0,1.0
2024-11-08,3.15,3.185,3.01,3.1,4467182,3.15,3.185,3.01,3.1,4467182,0.0,1.0
2024-11-11,3.37,3.41,3.15,3.2,7785214,3.37,3.41,3.15,3.2,7785214,0.0,1.0
2024-11-12,3.66,3.735,2.97,3.0,16576220,3.66,3.735,2.97,3.0,16576220,0.0,1.0
2024-11-13,3.79,4.1,3.6,3.7,17131724,3.79,4.1,3.6,3.7,17131724,0.0,1.0
2024-11-14,4.11,4.13,3.789,3.82,11389947,4.11,4.13,3.789,3.82,11389947,0.0,1.0
2024-11-15,4.05,4.19,3.97,4.12,7191515,4.05,4.19,3.97,4.12,7191515,0.0,1.0
2024-11-18,4.16,4.33,3.97,4.07,6048429,4.16,4.33,3.97,4.07,6048429,0.0,1.0
2024-11-19,4.0,4.1,3.83,4.05,6755434,4.0,4.1,3.83,4.05,6755434,0.0,1.0
2024-11-20,3.66,4.0,3.53,3.94,8725687,3.66,4.0,3.53,3.94,8725687,0.0,1.0
2024-11-21,3.885,3.94,3.63,3.76,6689901,3.885,3.94,3.63,3.76,6689901,0.0,1.0
2024-11-22,4.07,4.09,3.8,3.96,6588732,4.07,4.09,3.8,3.96,6588732,0.0,1.0
2024-11-25,4.58,4.85,4.2,4.21,15575988,4.58,4.85,4.2,4.21,15575988,0.0,1.0
2024-11-26,4.52,4.83,4.47,4.59,5967520,4.52,4.83,4.47,4.59,5967520,0.0,1.0
2024-11-27,4.62,4.745,4.54,4.58,4283636,4.62,4.745,4.54,4.58,4283636,0.0,1.0
2024-11-29,4.92,5.315,4.68,4.71,7127910,4.92,5.315,4.68,4.71,7127910,0.0,1.0
2024-12-02,4.72,5.08,4.55,4.96,8308112,4.72,5.08,4.55,4.96,8308112,0.0,1.0
2024-12-03,4.51,4.7,4.36,4.62,7429264,4.51,4.7,4.36,4.62,7429264,0.0,1.0
2024-12-04,4.44,4.59,4.29,4.51,4553416,4.44,4.59,4.29,4.51,4553416,0.0,1.0
2024-12-05,4.6,4.77,4.425,4.49,5013712,4.6,4.77,4.425,4.49,5013712,0.0,1.0
2024-12-06,4.71,4.84,4.61,4.69,4137826,4.71,4.84,4.61,4.69,4137826,0.0,1.0
2024-12-09,4.66,5.08,4.65,4.83,5526948,4.66,5.08,4.65,4.83,5526948,0.0,1.0
2024-12-10,4.52,4.63,4.34,4.6,4038903,4.52,4.63,4.34,4.6,4038903,0.0,1.0
2024-12-11,4.44,4.5953,4.345,4.55,3042594,4.44,4.5953,4.345,4.55,3042594,0.0,1.0
2024-12-12,4.28,4.46,4.19,4.4,4729934,4.28,4.46,4.19,4.4,4729934,0.0,1.0
2024-12-13,4.22,4.28,4.155,4.24,2721394,4.22,4.28,4.155,4.24,2721394,0.0,1.0
2024-12-16,3.86,4.2,3.75,4.15,6330920,3.86,4.2,3.75,4.15,6330920,0.0,1.0
2024-12-17,3.655,3.792,3.5801,3.77,5177483,3.655,3.792,3.5801,3.77,5177483,0.0,1.0
2024-12-18,3.335,3.73,3.285,3.7,6126459,3.335,3.73,3.285,3.7,6126459,0.0,1.0
2024-12-19,3.27,3.385,3.15,3.31,6562039,3.27,3.385,3.15,3.31,6562039,0.0,1.0
2024-12-20,3.42,3.525,3.15,3.22,9383108,3.42,3.525,3.15,3.22,9383108,0.0,1.0
2024-12-23,3.42,3.44,3.315,3.4,4769073,3.42,3.44,3.315,3.4,4769073,0.0,1.0
2024-12-24,3.5,3.51,3.31,3.4,2458313,3.5,3.51,3.31,3.4,2458313,0.0,1.0
2024-12-26,3.73,3.75,3.36,3.41,4868825,3.73,3.75,3.36,3.41,4868825,0.0,1.0
2024-12-27,3.62,3.795,3.58,3.68,4244750,3.62,3.795,3.58,3.68,4244750,0.0,1.0
2024-12-30,3.54,3.6,3.39,3.56,4849677,3.54,3.6,3.39,3.56,4849677,0.0,1.0
2024-12-31,3.66,3.93,3.605,3.62,6046380,3.66,3.93,3.605,3.62,6046380,0.0,1.0
2025-01-02,3.73,3.83,3.655,3.71,3004294,3.73,3.83,3.655,3.71,3004294,0.0,1.0
2025-01-03,3.83,3.93,3.67,3.77,3284130,3.83,3.93,3.67,3.77,3284130,0.0,1.0
2025-01-06,4.01,4.14,3.9,3.93,3938689,4.01,4.14,3.9,3.93,3938689,0.0,1.0
2025-01-07,4.06,4.19,3.97,4.08,3054096,4.06,4.19,3.97,4.08,3054096,0.0,1.0
2025-01-08,3.97,4.01,3.86,3.98,3495338,3.97,4.01,3.86,3.98,3495338,0.0,1.0
2025-01-10,3.77,3.85,3.68,3.84,3909557,3.77,3.85,3.68,3.84,3909557,0.0,1.0
2025-01-13,3.49,3.775,3.48,3.75,6129993,3.49,3.775,3.48,3.75,6129993,0.0,1.0
2025-01-14,3.63,3.65,3.41,3.56,4041282,3.63,3.65,3.41,3.56,4041282,0.0,1.0
2025-01-15,4.01,4.08,3.84,3.86,5990033,4.01,4.08,3.84,3.86,5990033,0.0,1.0
2025-01-16,4.03,4.155,3.955,3.97,2698832,4.03,4.155,3.955,3.97,2698832,0.0,1.0
2025-01-17,4.03,4.16,4.0096,4.06,3515015,4.03,4.16,4.0096,4.06,3515015,0.0,1.0
2025-01-21,3.97,4.13,3.88,4.11,3447921,3.97,4.13,3.88,4.11,3447921,0.0,1.0
2025-01-22,4.02,4.1,3.89,3.89,2318389,4.02,4.1,3.89,3.89,2318389,0.0,1.0
2025-01-23,4.11,4.13,3.77,3.98,3581403,4.11,4.13,3.77,3.98,3581403,0.0,1.0
2025-01-24,4.18,4.2,4.05,4.11,2590731,4.18,4.2,4.05,4.11,2590731,0.0,1.0
2025-01-27,4.25,4.32,4.13,4.16,3119070,4.25,4.32,4.13,4.16,3119070,0.0,1.0
2025-01-28,4.28,4.355,4.18,4.26,2035088,4.28,4.355,4.18,4.26,2035088,0.0,1.0
2025-01-29,4.23,4.33,4.14,4.28,2485893,4.23,4.33,4.14,4.28,2485893,0.0,1.0
2025-01-30,4.23,4.33,4.21,4.27,2104356,4.23,4.33,4.21,4.27,2104356,0.0,1.0
2025-01-31,4.13,4.35,4.0812,4.3,3755392,4.13,4.35,4.0812,4.3,3755392,0.0,1.0
2025-02-03,4.08,4.195,3.88,3.9,4726009,4.08,4.195,3.88,3.9,4726009,0.0,1.0
2025-02-04,4.27,4.3,4.0401,4.06,3219911,4.27,4.3,4.0401,4.06,3219911,0.0,1.0
2025-02-05,4.22,4.35,4.2,4.29,2908674,4.22,4.35,4.2,4.29,2908674,0.0,1.0
2025-02-06,4.3,4.46,4.235,4.28,2458137,4.3,4.46,4.235,4.28,2458137,0.0,1.0
2025-02-07,4.3,4.32,4.2,4.27,2860277,4.3,4.32,4.2,4.27,2860277,0.0,1.0
2025-02-10,4.46,4.54,4.2301,4.31,4670504,4.46,4.54,4.2301,4.31,4670504,0.0,1.0
2025-02-11,4.45,4.74,4.35,4.37,4111610,4.45,4.74,4.35,4.37,4111610,0.0,1.0
2025-02-12,4.26,4.375,4.13,4.32,5629510,4.26,4.375,4.13,4.32,5629510,0.0,1.0
2025-02-13,3.9,4.2,3.65,3.65,10368551,3.9,4.2,3.65,3.65,10368551,0.0,1.0
2025-02-14,4.045,4.12,3.86,3.92,5110958,4.045,4.12,3.86,3.92,5110958,0.0,1.0
2025-02-18,4.49,4.56,4.0,4.0,7518869,4.49,4.56,4.0,4.0,7518869,0.0,1.0
2025-02-19,4.5,4.62,4.35,4.48,4132204,4.5,4.62,4.35,4.48,4132204,0.0,1.0
2025-02-20,4.5,4.65,4.46,4.51,3113778,4.5,4.65,4.46,4.51,3113778,0.0,1.0
2025-02-21,4.18,4.57,4.155,4.55,5015023,4.18,4.57,4.155,4.55,5015023,0.0,1.0
2025-02-24,4.24,4.3,4.11,4.22,4905695,4.24,4.3,4.11,4.22,4905695,0.0,1.0
2025-02-25,4.24,4.29,4.04,4.2,4224716,4.24,4.29,4.04,4.2,4224716,0.0,1.0
2025-02-26,4.11,4.46,4.01,4.28,5225727,4.11,4.46,4.01,4.28,5225727,0.0,1.0
2025-02-27,4.18,4.28,4.1,4.11,5171709,4.18,4.28,4.1,4.11,5171709,0.0,1.0
2025-02-28,4.17,4.25,4.05,4.2,3330480,4.17,4.25,4.05,4.2,3330480,0.0,1.0
2025-03-03,4.04,4.26,3.975,4.25,3685035,4.04,4.26,3.975,4.25,3685035,0.0,1.0
2025-03-04,4.26,4.3,3.8335,3.95,7079233,4.26,4.3,3.8335,3.95,7079233,0.0,1.0
2025-03-05,4.31,4.355,4.19,4.28,3828528,4.31,4.355,4.19,4.28,3828528,0.0,1.0
2025-03-06,4.12,4.2896,4.09,4.26,3340659,4.12,4.2896,4.09,4.26,3340659,0.0,1.0
2025-03-07,4.17,4.2,4.02,4.1,2853742,4.17,4.2,4.02,4.1,2853742,0.0,1.0
2025-03-10,4.065,4.26,3.985,4.14,4470455,4.065,4.26,3.985,4.14,4470455,0.0,1.0
2025-03-11,3.76,4.005,3.65,3.95,9289238,3.76,4.005,3.65,3.95,9289238,0.0,1.0
2025-03-12,3.81,3.84,3.64,3.8,6360136,3.81,3.84,3.64,3.8,6360136,0.0,1.0
2025-03-13,3.37,3.8399,3.35,3.83,15810604,3.37,3.8399,3.35,3.83,15810604,0.0,1.0
2025-03-14,3.815,3.82,3.4019,3.42,11284186,3.815,3.82,3.4019,3.42,11284186,0.0,1.0
2025-03-17,3.77,3.9194,3.73,3.81,5899338,3.77,3.9194,3.73,3.81,5899338,0.0,1.0
2025-03-18,3.48,3.5991,3.41,3.58,10510501,3.48,3.5991,3.41,3.58,10510501,0.0,1.0
2025-03-19,3.65,3.7,3.455,3.52,21632884,3.65,3.7,3.455,3.52,21632884,0.0,1.0
2025-03-20,3.35,3.67,3.28,3.65,12394712,3.35,3.67,3.28,3.65,12394712,0.0,1.0
2025-03-21,3.465,3.565,3.255,3.36,17415782,3.465,3.565,3.255,3.36,17415782,0.0,1.0
2025-03-24,3.44,3.52,3.39,3.51,7930915,3.44,3.52,3.39,3.51,7930915,0.0,1.0
2025-03-25,3.3,3.505,3.3,3.44,7626565,3.3,3.505,3.3,3.44,7626565,0.0,1.0
2025-03-26,3.45,3.47,3.27,3.35,6251528,3.45,3.47,3.27,3.35,6251528,0.0,1.0
2025-03-27,4.23,4.39,3.5,3.5,31916542,4.23,4.39,3.5,3.5,31916542,0.0,1.0
2025-03-28,4.16,4.27,3.92,4.21,14835284,4.16,4.27,3.92,4.21,14835284,0.0,1.0
2025-03-31,3.94,4.18,3.89,4.08,10095609,3.94,4.18,3.89,4.08,10095609,0.0,1.0
2025-04-01,3.72,3.8878,3.56,3.87,10916461,3.72,3.8878,3.56,3.87,10916461,0.0,1.0
2025-04-02,4.05,4.056,3.61,3.61,6353299,4.05,4.056,3.61,3.61,6353299,0.0,1.0
2025-04-03,3.81,4.03,3.75,3.92,8356669,3.81,4.03,3.75,3.92,8356669,0.0,1.0
2025-04-04,3.7,3.7887,3.5,3.62,12462933,3.7,3.7887,3.5,3.62,12462933,0.0,1.0
2025-04-07,3.94,4.07,3.5,3.5,11233479,3.94,4.07,3.5,3.5,11233479,0.0,1.0
2025-04-08,3.65,4.09,3.585,4.07,10219252,3.65,4.09,3.585,4.07,10219252,0.0,1.0
2025-04-09,4.25,4.3,3.6,3.64,8559934,4.25,4.3,3.6,3.64,8559934,0.0,1.0
2025-04-10,4.14,4.145,3.88,4.09,8518173,4.14,4.145,3.88,4.09,8518173,0.0,1.0
2025-04-11,3.89,4.0498,3.72,4.015,8465322,3.89,4.0498,3.72,4.015,8465322,0.0,1.0
2025-04-14,4.015,4.06,3.89,3.98,6806379,4.015,4.06,3.89,3.98,6806379,0.0,1.0
2025-04-15,3.65,4.04,3.605,4.0,6534095,3.65,4.04,3.605,4.0,6534095,0.0,1.0
2025-04-16,5.71,5.77,4.055,4.355,91393884,5.71,5.77,4.055,4.355,91393884,0.0,1.0
2025-04-17,8.24,8.74,6.68,7.43,266908117,8.24,8.74,6.68,7.43,266908117,0.0,1.0
2025-04-21,7.83,8.1,6.61,7.33,59934283,7.83,8.1,6.61,7.33,59934283,0.0,1.0
2025-04-22,8.52,9.39,7.57,7.57,70471526,8.52,9.39,7.57,7.57,70471526,0.0,1.0
2025-04-23,8.475,8.95,8.23,8.76,27050915,8.475,8.95,8.23,8.76,27050915,0.0,1.0
2025-04-24,8.65,9.35,8.3814,8.51,30708690,8.65,9.35,8.3814,8.51,30708690,0.0,1.0
2025-04-25,8.3,8.63,8.03,8.52,16932606,8.3,8.63,8.03,8.52,16932606,0.0,1.0
2025-04-28,8.51,8.64,8.065,8.31,15638783,8.51,8.64,8.065,8.31,15638783,0.0,1.0
2025-04-29,7.35,8.43,7.195,8.41,17846116,7.35,8.43,7.195,8.41,17846116,0.0,1.0
2025-04-30,6.82,7.11,6.46,7.1,16477844,6.82,7.11,6.46,7.1,16477844,0.0,1.0
2025-05-01,6.85,7.19,6.7801,6.919,7849072,6.85,7.19,6.7801,6.919,7849072,0.0,1.0
2025-05-02,6.68,7.165,6.65,6.78,8653798,6.68,7.165,6.65,6.78,8653798,0.0,1.0
2025-05-05,6.2,6.6357,6.14,6.6,9893636,6.2,6.6357,6.14,6.6,9893636,0.0,1.0
2025-05-06,6.14,6.225,5.95,6.16,8726187,6.14,6.225,5.95,6.16,8726187,0.0,1.0
2025-05-07,6.21,6.58,6.015,6.32,14503960,6.21,6.58,6.015,6.32,14503960,0.0,1.0
2025-05-08,6.24,6.39,5.82,6.35,10257875,6.24,6.39,5.82,6.35,10257875,0.0,1.0
2025-05-09,6.72,6.81,6.19,6.23,14698886,6.72,6.81,6.19,6.23,14698886,0.0,1.0
2025-05-12,6.94,7.04,6.625,6.87,16112931,6.94,7.04,6.625,6.87,16112931,0.0,1.0
2025-05-13,5.765,6.27,5.51,6.215,29208987,5.765,6.27,5.51,6.215,29208987,0.0,1.0
2025-05-14,5.85,6.03,5.56,5.71,12646166,5.85,6.03,5.56,5.71,12646166,0.0,1.0
2025-05-15,6.31,6.59,5.6212,5.73,18500050,6.31,6.59,5.6212,5.73,18500050,0.0,1.0
2025-05-16,6.66,6.845,6.28,6.33,10514725,6.66,6.845,6.28,6.33,10514725,0.0,1.0
2025-05-19,6.71,6.71,6.265,6.5,8398840,6.71,6.71,6.265,6.5,8398840,0.0,1.0
2025-05-20,6.47,6.6849,6.35,6.651,6678921,6.47,6.6849,6.35,6.651,6678921,0.0,1.0
2025-05-21,6.25,6.51,6.12,6.46,8336904,6.25,6.51,6.12,6.46,8336904,0.0,1.0
2025-05-22,7.26,7.35,6.26,6.31,17184495,7.26,7.35,6.26,6.31,17184495,0.0,1.0
2025-05-23,7.05,7.4,6.74,7.06,13321613,7.05,7.4,6.74,7.06,13321613,0.0,1.0
2025-05-27,7.32,7.62,6.9,7.19,10509300,7.32,7.62,6.9,7.19,10509300,0.0,1.0
2025-05-28,7.04,7.515,6.98,7.24,9596220,7.04,7.515,6.98,7.24,9596220,0.0,1.0
2025-05-29,6.7,7.1699,6.6,7.07,6265453,6.7,7.1699,6.6,7.07,6265453,0.0,1.0
2025-05-30,6.55,6.82,6.53,6.67,4584807,6.55,6.82,6.53,6.67,4584807,0.0,1.0
2025-06-02,6.41,6.55,6.11,6.55,6874572,6.41,6.55,6.11,6.55,6874572,0.0,1.0
2025-06-03,6.18,6.64,6.15,6.636,5954577,6.18,6.64,6.15,6.636,5954577,0.0,1.0
2025-06-04,6.07,6.16,5.935,6.13,6316629,6.07,6.16,5.935,6.13,6316629,0.0,1.0
2025-06-05,5.98,6.22,5.95,6.1,4018536,5.98,6.22,5.95,6.1,4018536,0.0,1.0
2025-06-06,6.06,6.14,5.86,5.97,4778844,6.06,6.14,5.86,5.97,4778844,0.0,1.0
2025-06-09,6.31,6.5085,6.1,6.115,5729425,6.31,6.5085,6.1,6.115,5729425,0.0,1.0
2025-06-10,6.16,6.85,6.13,6.28,8195121,6.16,6.85,6.13,6.28,8195121,0.0,1.0
2025-06-11,6.36,6.4,6.06,6.2,4739670,6.36,6.4,6.06,6.2,4739670,0.0,1.0
2025-06-12,6.09,6.35,5.97,6.35,4155955,6.09,6.35,5.97,6.35,4155955,0.0,1.0
2025-06-13,5.87,6.05,5.8128,5.94,3813168,5.87,6.05,5.8128,5.94,3813168,0.0,1.0
2025-06-16,5.92,6.02,5.765,5.87,4692849,5.92,6.02,5.765,5.87,4692849,0.0,1.0
2025-06-17,5.83,5.87,5.72,5.82,4216389,5.83,5.87,5.72,5.82,4216389,0.0,1.0
2025-06-18,5.88,5.98,5.74,5.875,4394039,5.88,5.98,5.74,5.875,4394039,0.0,1.0
2025-06-20,6.15,6.44,5.915,6.05,11548067,6.15,6.44,5.915,6.05,11548067,0.0,1.0
2025-06-23,6.42,6.52,5.95,6.05,7513880,6.42,6.52,5.95,6.05,7513880,0.0,1.0
2025-06-24,7.34,7.41,6.5,6.63,12986748,7.34,7.41,6.5,6.63,12986748,0.0,1.0
2025-06-25,7.32,7.49,7.08,7.34,8773975,7.32,7.49,7.08,7.34,8773975,0.0,1.0
2025-06-26,7.56,8.03,7.29,7.41,11016930,7.56,8.03,7.29,7.41,11016930,0.0,1.0
2025-06-27,7.07,7.57,6.91,7.55,13275365,7.07,7.57,6.91,7.55,13275365,0.0,1.0
2025-06-30,6.83,7.195,6.6,7.18,6664142,6.83,7.195,6.6,7.18,6664142,0.0,1.0
2025-07-01,7.05,7.1675,6.685,6.8,6319118,7.05,7.1675,6.685,6.8,6319118,0.0,1.0
2025-07-02,7.17,7.52,7.08,7.19,6086887,7.17,7.52,7.08,7.19,6086887,0.0,1.0
2025-07-03,7.29,7.57,7.12,7.27,4972452,7.29,7.57,7.12,7.27,4972452,0.0,1.0
2025-07-07,7.07,7.3381,7.0,7.195,5496516,7.07,7.3381,7.0,7.195,5496516,0.0,1.0
2025-07-08,7.06,7.25,6.945,7.07,4562873,7.06,7.25,6.945,7.07,4562873,0.0,1.0
2025-07-09,7.13,7.205,6.9802,7.09,4186732,7.13,7.205,6.9802,7.09,4186732,0.0,1.0
2025-07-10,7.97,8.44,7.135,7.2,24762461,7.97,8.44,7.135,7.2,24762461,0.0,1.0
2025-07-11,7.54,8.065,7.5,7.82,6678541,7.54,8.065,7.5,7.82,6678541,0.0,1.0
2025-07-14,7.91,7.9601,7.32,7.5,4165422,7.91,7.9601,7.32,7.5,4165422,0.0,1.0
2025-07-15,7.73,8.22,7.67,8.0,5406682,7.73,8.22,7.67,8.0,5406682,0.0,1.0
2025-07-16,7.73,7.89,7.495,7.89,4072344,7.73,7.89,7.495,7.89,4072344,0.0,1.0
2025-07-17,7.89,7.91,7.66,7.77,3444269,7.89,7.91,7.66,7.77,3444269,0.0,1.0
2025-07-18,7.53,8.09,7.375,7.98,7016652,7.53,8.09,7.375,7.98,7016652,0.0,1.0
2025-07-21,7.44,7.65,7.3101,7.65,5834203,7.44,7.65,7.3101,7.65,5834203,0.0,1.0
2025-07-22,7.73,7.82,7.44,7.475,10443268,7.73,7.82,7.44,7.475,10443268,0.0,1.0
2025-07-23,7.9,8.355,7.4,7.7,14674153,7.9,8.355,7.4,7.7,14674153,0.0,1.0
2025-07-24,7.65,7.99,7.535,7.718,5683184,7.65,7.99,7.535,7.718,5683184,0.0,1.0
2025-07-25,7.44,7.77,7.3,7.74,4521646,7.44,7.77,7.3,7.74,4521646,0.0,1.0
2025-07-28,6.96,7.39,6.93,7.34,5660468,6.96,7.39,6.93,7.34,5660468,0.0,1.0
2025-07-29,6.71,7.035,6.645,7.01,6277884,6.71,7.035,6.645,7.01,6277884,0.0,1.0
2025-07-30,6.32,6.62,6.215,6.62,6428764,6.32,6.62,6.215,6.62,6428764,0.0,1.0
2025-07-31,6.41,6.56,6.24,6.29,8257425,6.41,6.56,6.24,6.29,8257425,0.0,1.0
2025-08-01,5.99,6.295,5.98,6.19,5062982,5.99,6.295,5.98,6.19,5062982,0.0,1.0
2025-08-04,5.7,6.09,5.675,6.02,6105800,5.7,6.09,5.675,6.02,6105800,0.0,1.0
2025-08-05,5.83,5.9379,5.7002,5.75,4632825,5.83,5.9379,5.7002,5.75,4632825,0.0,1.0
2025-08-06,5.57,5.77,5.47,5.77,5839884,5.57,5.77,5.47,5.77,5839884,0.0,1.0
2025-08-07,5.99,6.55,5.81,6.3,15248886,5.99,6.55,5.81,6.3,15248886,0.0,1.0
2025-08-08,5.56,6.1,5.505,6.02,8649780,5.56,6.1,5.505,6.02,8649780,0.0,1.0
2025-08-11,5.4,5.65,5.3399,5.59,9125765,5.4,5.65,5.3399,5.59,9125765,0.0,1.0
2025-08-12,5.34,5.5299,5.28,5.49,6589521,5.34,5.5299,5.28,5.49,6589521,0.0,1.0
2025-08-13,5.38,5.459,5.16,5.28,5511821,5.38,5.459,5.16,5.28,5511821,0.0,1.0
2025-08-14,5.24,5.31,5.135,5.28,6041995,5.24,5.31,5.135,5.28,6041995,0.0,1.0
2025-08-15,5.11,5.275,5.1,5.25,4768388,5.11,5.275,5.1,5.25,4768388,0.0,1.0
2025-08-18,5.22,5.415,5.05,5.1,7041315,5.22,5.415,5.05,5.1,7041315,0.0,1.0
2025-08-19,5.2,5.29,5.08,5.25,10549491,5.2,5.29,5.08,5.25,10549491,0.0,1.0
2025-08-20,5.51,6.1,5.32,5.84,42259531,5.51,6.1,5.32,5.84,42259531,0.0,1.0
2025-08-21,5.37,5.505,5.13,5.445,12538200,5.37,5.505,5.13,5.445,12538200,0.0,1.0
2025-08-22,5.83,5.995,5.425,5.44,13762905,5.83,5.995,5.425,5.44,13762905,0.0,1.0
2025-08-25,5.57,5.86,5.5,5.805,6212823,5.57,5.86,5.5,5.805,6212823,0.0,1.0
2025-08-26,5.68,5.69,5.355,5.555,6477682,5.68,5.69,5.355,5.555,6477682,0.0,1.0
2025-08-27,5.85,5.91,5.615,5.66,5121255,5.85,5.91,5.615,5.66,5121255,0.0,1.0
2025-08-28,5.73,5.96,5.66,5.9,4407877,5.73,5.96,5.66,5.9,4407877,0.0,1.0
2025-08-29,5.73,5.915,5.665,5.71,4274594,5.73,5.915,5.665,5.71,4274594,0.0,1.0
2025-09-02,5.62,5.775,5.46,5.51,4008401,5.62,5.775,5.46,5.51,4008401,0.0,1.0
2025-09-03,5.41,5.6299,5.36,5.59,4866801,5.41,5.6299,5.36,5.59,4866801,0.0,1.0
2025-09-04,5.43,5.5,5.29,5.49,3484408,5.43,5.5,5.29,5.49,3484408,0.0,1.0
2025-09-05,5.47,5.635,5.43,5.55,3924972,5.47,5.635,5.43,5.55,3924972,0.0,1.0
2025-09-08,5.98,6.0,5.41,5.44,8010622,5.98,6.0,5.41,5.44,8010622,0.0,1.0
2025-09-09,6.09,6.15,5.78,5.96,8275076,6.09,6.15,5.78,5.96,8275076,0.0,1.0
2025-09-10,5.85,6.23,5.76,6.12,4910987,5.85,6.23,5.76,6.12,4910987,0.0,1.0
2025-09-11,6.21,6.275,5.83,5.85,6743681,6.21,6.275,5.83,5.85,6743681,0.0,1.0
2025-09-12,6.4,6.49,6.065,6.31,9278451,6.4,6.49,6.065,6.31,9278451,0.0,1.0
2025-09-15,6.19,6.53,6.12,6.46,5820710,6.19,6.53,6.12,6.46,5820710,0.0,1.0
2025-09-16,6.11,6.23,5.98,6.23,4991259,6.11,6.23,5.98,6.23,4991259,0.0,1.0
2025-09-17,6.19,6.62,6.175,6.22,7173427,6.19,6.62,6.175,6.22,7173427,0.0,1.0
2025-09-18,6.74,6.83,6.1309,6.23,7838273,6.74,6.83,6.1309,6.23,7838273,0.0,1.0
2025-09-19,6.8,7.11,6.5902,6.77,11632016,6.8,7.11,6.5902,6.77,11632016,0.0,1.0
2025-09-22,6.79,6.89,6.61,6.84,4672327,6.79,6.89,6.61,6.84,4672327,0.0,1.0
2025-09-23,6.96,7.24,6.8425,6.85,5945700,6.96,7.24,6.8425,6.85,5945700,0.0,1.0
2025-09-24,6.97,7.18,6.87,7.04,6175522,6.97,7.18,6.87,7.04,6175522,0.0,1.0
2025-09-25,7.03,7.54,6.72,6.975,30557059,7.03,7.54,6.72,6.975,30557059,0.0,1.0
2025-09-26,6.77,7.04,6.72,7.02,9289352,6.77,7.04,6.72,7.02,9289352,0.0,1.0
2025-09-29,6.84,6.945,6.49,6.835,6883964,6.84,6.945,6.49,6.835,6883964,0.0,1.0
2025-09-30,6.8,7.11,6.68,6.94,9642049,6.8,7.11,6.68,6.94,9642049,0.0,1.0
2025-10-01,6.77,7.12,6.69,6.73,9882326,6.77,7.12,6.69,6.73,9882326,0.0,1.0
2025-10-02,6.67,6.94,6.66,6.81,5774170,6.67,6.94,6.66,6.81,5774170,0.0,1.0
2025-10-03,6.25,6.76,6.235,6.72,9466725,6.25,6.76,6.235,6.72,9466725,0.0,1.0
2025-10-06,5.605,6.2,5.5,6.2,22630487,5.605,6.2,5.5,6.2,22630487,0.0,1.0
2025-10-07,5.58,5.875,5.4517,5.65,10512258,5.58,5.875,5.4517,5.65,10512258,0.0,1.0
2025-10-08,5.79,5.945,5.42,5.55,13269401,5.79,5.945,5.42,5.55,13269401,0.0,1.0
2025-10-09,5.65,5.875,5.64,5.84,5495919,5.65,5.875,5.64,5.84,5495919,0.0,1.0
2025-10-10,5.6,5.82,5.53,5.68,7406973,5.6,5.82,5.53,5.68,7406973,0.0,1.0
2025-10-13,5.49,5.72,5.36,5.65,6050506,5.49,5.72,5.36,5.65,6050506,0.0,1.0
2025-10-14,5.52,5.71,5.16,5.39,11263012,5.52,5.71,5.16,5.39,11263012,0.0,1.0
2025-10-15,5.57,5.66,5.43,5.59,9100411,5.57,5.66,5.43,5.59,9100411,0.0,1.0
2025-10-16,5.78,5.98,5.51,5.6,11821221,5.78,5.98,5.51,5.6,11821221,0.0,1.0
2025-10-17,5.215,5.78,5.2,5.78,10139941,5.215,5.78,5.2,5.78,10139941,0.0,1.0
2025-10-20,5.01,5.31,4.86,5.31,12902606,5.01,5.31,4.86,5.31,12902606,0.0,1.0
2025-10-21,5.11,5.3,4.71,4.88,12703344,5.11,5.3,4.71,4.88,12703344,0.0,1.0
2025-10-22,4.95,5.2799,4.86,5.125,8062334,4.95,5.2799,4.86,5.125,8062334,0.0,1.0
2025-10-23,5.19,5.2,4.86,4.87,8505366,5.19,5.2,4.86,4.87,8505366,0.0,1.0
2025-10-24,5.18,5.37,5.08,5.3,6180184,5.18,5.37,5.08,5.3,6180184,0.0,1.0
2025-10-27,5.17,5.465,5.11,5.27,8951479,5.17,5.465,5.11,5.27,8951479,0.0,1.0
2025-10-28,5.11,5.285,5.065,5.19,8795480,5.11,5.285,5.065,5.19,8795480,0.0,1.0
2025-10-29,5.27,5.46,5.18,5.26,11953265,5.27,5.46,5.18,5.26,11953265,0.0,1.0
2025-10-30,4.99,5.24,4.94,5.24,11144001,4.99,5.24,4.94,5.24,11144001,0.0,1.0
2025-10-31,5.13,5.14,4.79,5.005,10741453,5.13,5.14,4.79,5.005,10741453,0.0,1.0
2025-11-03,4.94,5.2094,4.87,5.2,14498149,4.94,5.2094,4.87,5.2,14498149,0.0,1.0
2025-11-04,6.73,7.15,5.6,5.74,129775767,6.73,7.15,5.6,5.74,129775767,0.0,1.0
2025-11-05,6.675,6.7,5.62,6.5,32065403,6.675,6.7,5.62,6.5,32065403,0.0,1.0
2025-11-06,6.185,6.84,6.11,6.64,15048915,6.185,6.84,6.11,6.64,15048915,0.0,1.0
2025-11-07,6.58,6.695,6.01,6.065,14516270,6.58,6.695,6.01,6.065,14516270,0.0,1.0
2025-11-10,6.28,6.94,6.245,6.78,10555099,6.28,6.94,6.245,6.78,10555099,0.0,1.0
2025-11-11,6.38,6.4,6.005,6.21,7059177,6.38,6.4,6.005,6.21,7059177,0.0,1.0
2025-11-12,6.34,6.85,6.27,6.43,13993329,6.34,6.85,6.27,6.43,13993329,0.0,1.0
2025-11-13,6.07,6.2793,5.8,6.18,13069120,6.07,6.2793,5.8,6.18,13069120,0.0,1.0
2025-11-14,5.65,5.98,5.64,5.89,11152437,5.65,5.98,5.64,5.89,11152437,0.0,1.0
2025-11-17,5.26,5.59,5.185,5.59,13751799,5.26,5.59,5.185,5.59,13751799,0.0,1.0
2025-11-18,5.22,5.28,5.02,5.2,9493346,5.22,5.28,5.02,5.2,9493346,0.0,1.0
2025-11-19,5.11,5.28,5.03,5.21,11320828,5.11,5.28,5.03,5.21,11320828,0.0,1.0
2025-11-20,4.85,5.18,4.77,5.15,12566263,4.85,5.18,4.77,5.15,12566263,0.0,1.0
2025-11-21,5.09,5.12,4.67,4.77,10276682,5.09,5.12,4.67,4.77,10276682,0.0,1.0
2025-11-24,5.08,5.13,4.9115,5.13,9994589,5.08,5.13,4.9115,5.13,9994589,0.0,1.0
2025-11-25,5.26,5.3,5.05,5.08,7835041,5.26,5.3,5.05,5.08,7835041,0.0,1.0
2025-11-26,5.12,5.27,5.11,5.18,5395753,5.12,5.27,5.11,5.18,5395753,0.0,1.0