date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-14,10.0,10.0,10.0,10.0,111,10.0,10.0,10.0,10.0,111,0.0,1.0
2021-05-17,9.9534,9.9534,9.9534,9.9534,321,9.9534,9.9534,9.9534,9.9534,321,0.0,1.0
2021-05-18,9.75,9.78,9.75,9.78,29587,9.75,9.78,9.75,9.78,29587,0.0,1.0
2021-05-19,9.6101,9.6101,9.6101,9.6101,306,9.6101,9.6101,9.6101,9.6101,306,0.0,1.0
2021-05-20,9.72,9.75,9.56,9.6,126927,9.72,9.75,9.56,9.6,126927,0.0,1.0
2021-05-21,9.67,9.8,9.67,9.8,9977,9.67,9.8,9.67,9.8,9977,0.0,1.0
2021-05-24,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-05-25,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-05-26,9.8,9.8,9.67,9.7575,11118,9.8,9.8,9.67,9.7575,11118,0.0,1.0
2021-05-27,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2021-05-28,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2021-06-01,9.8,9.8,9.8,9.8,1,9.8,9.8,9.8,9.8,1,0.0,1.0
2021-06-02,9.6601,9.95,9.6601,9.95,3171,9.6601,9.95,9.6601,9.95,3171,0.0,1.0
2021-06-03,9.75,9.8,9.73,9.73,836,9.75,9.8,9.73,9.73,836,0.0,1.0
2021-06-04,9.75,9.75,9.75,9.75,117,9.75,9.75,9.75,9.75,117,0.0,1.0
2021-06-07,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2021-06-08,9.8,9.8,9.8,9.8,1035,9.8,9.8,9.8,9.8,1035,0.0,1.0
2021-06-09,9.8,9.8,9.7999,9.7999,200,9.8,9.8,9.7999,9.7999,200,0.0,1.0
2021-06-10,9.8,9.8,9.8,9.8,65,9.8,9.8,9.8,9.8,65,0.0,1.0
2021-06-11,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2021-06-14,9.8,9.8,9.8,9.8,20,9.8,9.8,9.8,9.8,20,0.0,1.0
2021-06-15,9.8,9.8,9.75,9.75,3337,9.8,9.8,9.75,9.75,3337,0.0,1.0
2021-06-16,9.81,9.82,9.81,9.82,10711,9.81,9.82,9.81,9.82,10711,0.0,1.0
2021-06-17,9.8,9.8,9.8,9.8,4853,9.8,9.8,9.8,9.8,4853,0.0,1.0
2021-06-18,9.9,9.9,9.9,9.9,1006,9.9,9.9,9.9,9.9,1006,0.0,1.0
2021-06-21,9.9,9.9,9.9,9.9,91,9.9,9.9,9.9,9.9,91,0.0,1.0
2021-06-22,9.9,9.9,9.9,9.9,1,9.9,9.9,9.9,9.9,1,0.0,1.0
2021-06-23,9.7535,9.8,9.7535,9.7901,2537,9.7535,9.8,9.7535,9.7901,2537,0.0,1.0
2021-06-24,9.74,9.74,9.74,9.74,2945,9.74,9.74,9.74,9.74,2945,0.0,1.0
2021-06-25,9.67,9.7,9.67,9.7,5508,9.67,9.7,9.67,9.7,5508,0.0,1.0
2021-06-28,9.756,9.756,9.67,9.7,34669,9.756,9.756,9.67,9.7,34669,0.0,1.0
2021-06-29,9.756,9.756,9.756,9.756,0,9.756,9.756,9.756,9.756,0,0.0,1.0
2021-06-30,9.675,9.6892,9.67,9.6892,1236,9.675,9.6892,9.67,9.6892,1236,0.0,1.0
2021-07-01,9.675,9.675,9.675,9.675,102,9.675,9.675,9.675,9.675,102,0.0,1.0
2021-07-02,9.675,9.675,9.675,9.675,35,9.675,9.675,9.675,9.675,35,0.0,1.0
2021-07-06,9.68,9.68,9.68,9.68,157,9.68,9.68,9.68,9.68,157,0.0,1.0
2021-07-07,9.7,9.7,9.62,9.62,2074,9.7,9.7,9.62,9.62,2074,0.0,1.0
2021-07-08,9.7,9.7,9.7,9.7,114008,9.7,9.7,9.7,9.7,114008,0.0,1.0
2021-07-09,9.66,9.7,9.66,9.7,5660,9.66,9.7,9.66,9.7,5660,0.0,1.0
2021-07-12,9.71,9.71,9.71,9.71,1047,9.71,9.71,9.71,9.71,1047,0.0,1.0
2021-07-13,9.71,9.71,9.71,9.71,29,9.71,9.71,9.71,9.71,29,0.0,1.0
2021-07-14,9.72,9.72,9.72,9.72,33372,9.72,9.72,9.72,9.72,33372,0.0,1.0
2021-07-15,9.72,9.72,9.72,9.72,2,9.72,9.72,9.72,9.72,2,0.0,1.0
2021-07-16,9.72,9.72,9.72,9.72,77,9.72,9.72,9.72,9.72,77,0.0,1.0
2021-07-19,9.72,9.72,9.72,9.72,27,9.72,9.72,9.72,9.72,27,0.0,1.0
2021-07-20,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2021-07-21,9.72,9.72,9.71,9.71,1646,9.72,9.72,9.71,9.71,1646,0.0,1.0
2021-07-22,9.67,9.82,9.67,9.82,1592,9.67,9.82,9.67,9.82,1592,0.0,1.0
2021-07-23,9.73,9.73,9.73,9.73,369,9.73,9.73,9.73,9.73,369,0.0,1.0
2021-07-26,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-07-27,9.73,9.73,9.73,9.73,5,9.73,9.73,9.73,9.73,5,0.0,1.0
2021-07-28,9.66,9.71,9.66,9.71,366,9.66,9.71,9.66,9.71,366,0.0,1.0
2021-07-29,9.66,9.66,9.66,9.66,90,9.66,9.66,9.66,9.66,90,0.0,1.0
2021-07-30,9.66,9.66,9.66,9.66,3,9.66,9.66,9.66,9.66,3,0.0,1.0
2021-08-02,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2021-08-03,9.66,9.66,9.66,9.66,51,9.66,9.66,9.66,9.66,51,0.0,1.0
2021-08-04,9.72,9.72,9.63,9.66,499152,9.72,9.72,9.63,9.66,499152,0.0,1.0
2021-08-05,9.71,9.75,9.71,9.75,808,9.71,9.75,9.71,9.75,808,0.0,1.0
2021-08-06,9.6405,9.72,9.6,9.65,306008,9.6405,9.72,9.6,9.65,306008,0.0,1.0
2021-08-09,9.7,9.7,9.64,9.64,1352,9.7,9.7,9.64,9.64,1352,0.0,1.0
2021-08-10,9.735,9.79,9.6925,9.79,7255,9.735,9.79,9.6925,9.79,7255,0.0,1.0
2021-08-11,9.72,9.7262,9.72,9.7262,3400,9.72,9.7262,9.72,9.7262,3400,0.0,1.0
2021-08-12,9.72,9.72,9.72,9.72,214693,9.72,9.72,9.72,9.72,214693,0.0,1.0
2021-08-13,9.73,9.73,9.7,9.72,3444,9.73,9.73,9.7,9.72,3444,0.0,1.0
2021-08-16,9.73,9.73,9.6656,9.715,4154,9.73,9.73,9.6656,9.715,4154,0.0,1.0
2021-08-17,9.73,9.73,9.73,9.73,33,9.73,9.73,9.73,9.73,33,0.0,1.0
2021-08-18,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2021-08-19,9.7,9.73,9.67,9.67,1852,9.7,9.73,9.67,9.67,1852,0.0,1.0
2021-08-20,9.68,9.83,9.63,9.83,13921,9.68,9.83,9.63,9.83,13921,0.0,1.0
2021-08-23,9.61,9.63,9.61,9.62,85458,9.61,9.63,9.61,9.62,85458,0.0,1.0
2021-08-24,9.63,9.63,9.61,9.61,71919,9.63,9.63,9.61,9.61,71919,0.0,1.0
2021-08-25,9.62,9.63,9.62,9.63,1222,9.62,9.63,9.62,9.63,1222,0.0,1.0
2021-08-26,9.62,9.6419,9.62,9.62,1269,9.62,9.6419,9.62,9.62,1269,0.0,1.0
2021-08-27,9.62,9.62,9.62,9.62,14,9.62,9.62,9.62,9.62,14,0.0,1.0
2021-08-30,9.65,9.69,9.65,9.6713,9679,9.65,9.69,9.65,9.6713,9679,0.0,1.0
2021-08-31,9.66,9.66,9.66,9.66,493,9.66,9.66,9.66,9.66,493,0.0,1.0
2021-09-01,9.66,9.66,9.66,9.66,126,9.66,9.66,9.66,9.66,126,0.0,1.0
2021-09-02,9.63,9.69,9.63,9.66,41788,9.63,9.69,9.63,9.66,41788,0.0,1.0
2021-09-03,9.65,9.69,9.65,9.69,3865,9.65,9.69,9.65,9.69,3865,0.0,1.0
2021-09-07,9.68,9.68,9.68,9.68,471,9.68,9.68,9.68,9.68,471,0.0,1.0
2021-09-08,9.68,9.68,9.68,9.68,67,9.68,9.68,9.68,9.68,67,0.0,1.0
2021-09-09,9.68,9.68,9.68,9.68,333,9.68,9.68,9.68,9.68,333,0.0,1.0
2021-09-10,9.63,9.6596,9.63,9.6596,3444,9.63,9.6596,9.63,9.6596,3444,0.0,1.0
2021-09-13,9.68,9.68,9.64,9.64,1918,9.68,9.68,9.64,9.64,1918,0.0,1.0
2021-09-14,9.7,9.71,9.69,9.6902,12779,9.7,9.71,9.69,9.6902,12779,0.0,1.0
2021-09-15,9.71,9.71,9.64,9.67,1000,9.71,9.71,9.64,9.67,1000,0.0,1.0
2021-09-16,9.71,9.71,9.71,9.71,222,9.71,9.71,9.71,9.71,222,0.0,1.0
2021-09-17,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2021-09-20,9.71,9.71,9.71,9.71,2,9.71,9.71,9.71,9.71,2,0.0,1.0
2021-09-21,9.71,9.71,9.71,9.71,1,9.71,9.71,9.71,9.71,1,0.0,1.0
2021-09-22,9.71,9.71,9.71,9.71,40,9.71,9.71,9.71,9.71,40,0.0,1.0
2021-09-23,9.7,9.7,9.6901,9.6901,35586,9.7,9.7,9.6901,9.6901,35586,0.0,1.0
2021-09-24,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2021-09-27,9.74,9.74,9.7,9.7287,4002,9.74,9.74,9.7,9.7287,4002,0.0,1.0
2021-09-28,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2021-09-29,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2021-09-30,9.735,9.74,9.73,9.73,2002,9.735,9.74,9.73,9.73,2002,0.0,1.0
2021-10-01,9.66,9.74,9.66,9.68,836,9.66,9.74,9.66,9.68,836,0.0,1.0
2021-10-04,9.72,9.76,9.68,9.68,122369,9.72,9.76,9.68,9.68,122369,0.0,1.0
2021-10-05,9.74,9.74,9.7,9.7,694443,9.74,9.74,9.7,9.7,694443,0.0,1.0
2021-10-06,9.77,9.77,9.73,9.75,526542,9.77,9.77,9.73,9.75,526542,0.0,1.0
2021-10-07,9.76,9.77,9.75,9.77,100982,9.76,9.77,9.75,9.77,100982,0.0,1.0
2021-10-08,9.75,9.75,9.75,9.75,100005,9.75,9.75,9.75,9.75,100005,0.0,1.0
2021-10-11,9.75,9.75,9.75,9.75,973,9.75,9.75,9.75,9.75,973,0.0,1.0
2021-10-12,9.74,9.755,9.68,9.73,30368,9.74,9.755,9.68,9.73,30368,0.0,1.0
2021-10-13,9.76,9.78,9.73,9.73,4773,9.76,9.78,9.73,9.73,4773,0.0,1.0
2021-10-14,9.76,9.76,9.76,9.76,200,9.76,9.76,9.76,9.76,200,0.0,1.0
2021-10-15,9.77,9.77,9.74,9.74,1240,9.77,9.77,9.74,9.74,1240,0.0,1.0
2021-10-18,9.74,9.76,9.74,9.74,2282,9.74,9.76,9.74,9.74,2282,0.0,1.0
2021-10-19,9.74,9.77,9.74,9.77,31501,9.74,9.77,9.74,9.77,31501,0.0,1.0
2021-10-20,9.74,9.74,9.73,9.73,1359,9.74,9.74,9.73,9.73,1359,0.0,1.0
2021-10-21,9.73,9.73,9.73,9.73,238,9.73,9.73,9.73,9.73,238,0.0,1.0
2021-10-22,9.72,9.76,9.72,9.73,27607,9.72,9.76,9.72,9.73,27607,0.0,1.0
2021-10-25,9.72,9.72,9.72,9.72,1,9.72,9.72,9.72,9.72,1,0.0,1.0
2021-10-26,9.74,9.74,9.72,9.72,4375,9.74,9.74,9.72,9.72,4375,0.0,1.0
2021-10-27,9.75,9.75,9.71,9.71,13102,9.75,9.75,9.71,9.71,13102,0.0,1.0
2021-10-28,9.75,9.75,9.75,9.75,2,9.75,9.75,9.75,9.75,2,0.0,1.0
2021-10-29,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2021-11-01,9.76,9.76,9.735,9.735,482,9.76,9.76,9.735,9.735,482,0.0,1.0
2021-11-02,9.78,9.78,9.76,9.76,5932,9.78,9.78,9.76,9.76,5932,0.0,1.0
2021-11-03,9.82,9.82,9.73,9.73,13359,9.82,9.82,9.73,9.73,13359,0.0,1.0
2021-11-04,9.79,9.79,9.78,9.78,4530,9.79,9.79,9.78,9.78,4530,0.0,1.0
2021-11-05,9.805,9.805,9.79,9.79,846,9.805,9.805,9.79,9.79,846,0.0,1.0
2021-11-08,9.805,9.805,9.805,9.805,9,9.805,9.805,9.805,9.805,9,0.0,1.0
2021-11-09,9.78,9.78,9.78,9.78,200,9.78,9.78,9.78,9.78,200,0.0,1.0
2021-11-10,9.78,9.78,9.78,9.78,220,9.78,9.78,9.78,9.78,220,0.0,1.0
2021-11-11,9.78,9.78,9.78,9.78,2,9.78,9.78,9.78,9.78,2,0.0,1.0
2021-11-12,9.75,9.75,9.75,9.75,297,9.75,9.75,9.75,9.75,297,0.0,1.0
2021-11-15,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2021-11-16,9.8,9.8,9.79,9.8,31377,9.8,9.8,9.79,9.8,31377,0.0,1.0
2021-11-17,9.78,9.81,9.78,9.79,170749,9.78,9.81,9.78,9.79,170749,0.0,1.0
2021-11-18,9.73,9.78,9.72,9.78,73982,9.73,9.78,9.72,9.78,73982,0.0,1.0
2021-11-19,9.74,9.74,9.72,9.72,55832,9.74,9.74,9.72,9.72,55832,0.0,1.0
2021-11-22,9.75,9.75,9.72,9.72,7176,9.75,9.75,9.72,9.72,7176,0.0,1.0
2021-11-23,9.75,9.75,9.75,9.75,7000,9.75,9.75,9.75,9.75,7000,0.0,1.0
2021-11-24,9.75,9.7559,9.74,9.75,1038452,9.75,9.7559,9.74,9.75,1038452,0.0,1.0
2021-11-26,9.74,9.75,9.74,9.75,531280,9.74,9.75,9.74,9.75,531280,0.0,1.0
2021-11-29,9.76,9.76,9.73,9.73,170221,9.76,9.76,9.73,9.73,170221,0.0,1.0
2021-11-30,9.73,9.73,9.73,9.73,1677,9.73,9.73,9.73,9.73,1677,0.0,1.0
2021-12-01,9.77,9.77,9.77,9.77,16674,9.77,9.77,9.77,9.77,16674,0.0,1.0
2021-12-02,9.73,9.7626,9.72,9.7626,217318,9.73,9.7626,9.72,9.7626,217318,0.0,1.0
2021-12-03,9.73,9.73,9.73,9.73,687,9.73,9.73,9.73,9.73,687,0.0,1.0
2021-12-06,9.75,9.77,9.7302,9.76,8620,9.75,9.77,9.7302,9.76,8620,0.0,1.0
2021-12-07,9.73,9.77,9.73,9.77,13018,9.73,9.77,9.73,9.77,13018,0.0,1.0
2021-12-08,9.72,9.75,9.72,9.75,51288,9.72,9.75,9.72,9.75,51288,0.0,1.0
2021-12-09,9.73,9.77,9.73,9.74,10368,9.73,9.77,9.73,9.74,10368,0.0,1.0
2021-12-10,9.73,9.77,9.7299,9.77,41917,9.73,9.77,9.7299,9.77,41917,0.0,1.0
2021-12-13,9.79,9.84,9.79,9.83,1681509,9.79,9.84,9.79,9.83,1681509,0.0,1.0
2021-12-14,9.81,9.85,9.81,9.8101,328503,9.81,9.85,9.81,9.8101,328503,0.0,1.0
2021-12-15,9.81,9.84,9.81,9.84,15255,9.81,9.84,9.81,9.84,15255,0.0,1.0
2021-12-16,9.81,9.81,9.8,9.81,24591,9.81,9.81,9.8,9.81,24591,0.0,1.0
2021-12-17,9.81,9.8159,9.81,9.8159,291,9.81,9.8159,9.81,9.8159,291,0.0,1.0
2021-12-20,9.85,9.85,9.84,9.84,3389,9.85,9.85,9.84,9.84,3389,0.0,1.0
2021-12-21,9.81,9.81,9.81,9.81,516,9.81,9.81,9.81,9.81,516,0.0,1.0
2021-12-22,9.81,9.85,9.81,9.85,300,9.81,9.85,9.81,9.85,300,0.0,1.0
2021-12-23,9.85,9.85,9.81,9.81,4292,9.85,9.85,9.81,9.81,4292,0.0,1.0
2021-12-27,9.81,9.825,9.81,9.825,2625,9.81,9.825,9.81,9.825,2625,0.0,1.0
2021-12-28,9.81,9.81,9.81,9.81,9490,9.81,9.81,9.81,9.81,9490,0.0,1.0
2021-12-29,9.85,9.85,9.81,9.81,12293,9.85,9.85,9.81,9.81,12293,0.0,1.0
2021-12-30,9.81,9.81,9.81,9.81,60126,9.81,9.81,9.81,9.81,60126,0.0,1.0
2021-12-31,9.8,9.8219,9.8,9.81,20104,9.8,9.8219,9.8,9.81,20104,0.0,1.0
2022-01-03,9.85,9.85,9.826,9.84,17233,9.85,9.85,9.826,9.84,17233,0.0,1.0
2022-01-04,9.85,9.85,9.85,9.85,30,9.85,9.85,9.85,9.85,30,0.0,1.0
2022-01-05,9.85,9.85,9.85,9.85,10,9.85,9.85,9.85,9.85,10,0.0,1.0
2022-01-06,9.82,9.82,9.82,9.82,405,9.82,9.82,9.82,9.82,405,0.0,1.0
2022-01-07,9.87,9.87,9.824,9.824,790479,9.87,9.87,9.824,9.824,790479,0.0,1.0
2022-01-10,9.82,9.85,9.82,9.85,1832,9.82,9.85,9.82,9.85,1832,0.0,1.0
2022-01-11,9.84,9.84,9.81,9.82,539089,9.84,9.84,9.81,9.82,539089,0.0,1.0
2022-01-12,9.84,9.85,9.8399,9.8499,7087,9.84,9.85,9.8399,9.8499,7087,0.0,1.0
2022-01-13,9.84,9.8401,9.84,9.8401,773,9.84,9.8401,9.84,9.8401,773,0.0,1.0
2022-01-14,9.8226,9.84,9.8226,9.84,1143,9.8226,9.84,9.8226,9.84,1143,0.0,1.0
2022-01-18,9.8189,9.8201,9.8189,9.8201,15316,9.8189,9.8201,9.8189,9.8201,15316,0.0,1.0
2022-01-19,9.83,9.83,9.82,9.82,50796,9.83,9.83,9.82,9.82,50796,0.0,1.0
2022-01-20,9.84,9.84,9.81,9.82,452274,9.84,9.84,9.81,9.82,452274,0.0,1.0
2022-01-21,9.825,9.84,9.82,9.84,95519,9.825,9.84,9.82,9.84,95519,0.0,1.0
2022-01-24,9.83,9.835,9.8296,9.835,62898,9.83,9.835,9.8296,9.835,62898,0.0,1.0
2022-01-25,9.81,9.84,9.81,9.84,43328,9.81,9.84,9.81,9.84,43328,0.0,1.0
2022-01-26,9.84,9.84,9.83,9.83,34037,9.84,9.84,9.83,9.83,34037,0.0,1.0
2022-01-27,9.84,9.84,9.83,9.83,9332,9.84,9.84,9.83,9.83,9332,0.0,1.0
2022-01-28,9.85,9.85,9.83,9.84,3710,9.85,9.85,9.83,9.84,3710,0.0,1.0
2022-01-31,9.84,9.85,9.84,9.85,4022,9.84,9.85,9.84,9.85,4022,0.0,1.0
2022-02-01,9.85,9.85,9.82,9.85,46520,9.85,9.85,9.82,9.85,46520,0.0,1.0
2022-02-02,9.86,9.87,9.85,9.85,21977,9.86,9.87,9.85,9.85,21977,0.0,1.0
2022-02-03,9.87,9.87,9.85,9.85,412,9.87,9.87,9.85,9.85,412,0.0,1.0
2022-02-04,9.85,9.85,9.85,9.85,429,9.85,9.85,9.85,9.85,429,0.0,1.0
2022-02-07,9.85,9.86,9.84,9.86,551432,9.85,9.86,9.84,9.86,551432,0.0,1.0
2022-02-08,9.85,9.85,9.85,9.85,29136,9.85,9.85,9.85,9.85,29136,0.0,1.0
2022-02-09,9.85,9.85,9.85,9.85,18420,9.85,9.85,9.85,9.85,18420,0.0,1.0
2022-02-10,9.86,9.87,9.85,9.86,95150,9.86,9.87,9.85,9.86,95150,0.0,1.0
2022-02-11,9.82,9.85,9.82,9.85,552488,9.82,9.85,9.82,9.85,552488,0.0,1.0
2022-02-14,9.85,9.85,9.84,9.84,334126,9.85,9.85,9.84,9.84,334126,0.0,1.0
2022-02-15,9.84,9.85,9.84,9.84,391269,9.84,9.85,9.84,9.84,391269,0.0,1.0
2022-02-16,9.84,9.85,9.84,9.85,149830,9.84,9.85,9.84,9.85,149830,0.0,1.0
2022-02-17,9.8325,9.8401,9.8325,9.84,17491,9.8325,9.8401,9.8325,9.84,17491,0.0,1.0
2022-02-18,9.85,9.85,9.84,9.84,74636,9.85,9.85,9.84,9.84,74636,0.0,1.0
2022-02-22,9.83,9.845,9.83,9.84,47449,9.83,9.845,9.83,9.84,47449,0.0,1.0
2022-02-23,9.83,9.8373,9.83,9.8373,1627,9.83,9.8373,9.83,9.8373,1627,0.0,1.0
2022-02-24,9.83,9.8312,9.82,9.83,34886,9.83,9.8312,9.82,9.83,34886,0.0,1.0
2022-02-25,9.83,9.83,9.83,9.83,126,9.83,9.83,9.83,9.83,126,0.0,1.0
2022-02-28,9.84,9.84,9.83,9.83,53977,9.84,9.84,9.83,9.83,53977,0.0,1.0
2022-03-01,9.83,9.84,9.83,9.8361,24163,9.83,9.84,9.83,9.8361,24163,0.0,1.0
2022-03-02,9.825,9.85,9.82,9.84,43610,9.825,9.85,9.82,9.84,43610,0.0,1.0
2022-03-03,9.835,9.84,9.83,9.84,31331,9.835,9.84,9.83,9.84,31331,0.0,1.0
2022-03-04,9.84,9.85,9.83,9.83,178260,9.84,9.85,9.83,9.83,178260,0.0,1.0
2022-03-07,9.83,9.85,9.83,9.83,189307,9.83,9.85,9.83,9.83,189307,0.0,1.0
2022-03-08,9.83,9.83,9.82,9.83,186424,9.83,9.83,9.82,9.83,186424,0.0,1.0
2022-03-09,9.83,9.835,9.83,9.83,31735,9.83,9.835,9.83,9.83,31735,0.0,1.0
2022-03-10,9.83,9.84,9.83,9.835,285488,9.83,9.84,9.83,9.835,285488,0.0,1.0
2022-03-11,9.83,9.84,9.8229,9.84,197842,9.83,9.84,9.8229,9.84,197842,0.0,1.0
2022-03-14,9.83,9.83,9.82,9.83,162734,9.83,9.83,9.82,9.83,162734,0.0,1.0
2022-03-15,9.84,9.85,9.84,9.84,15032,9.84,9.85,9.84,9.84,15032,0.0,1.0
2022-03-16,9.84,9.845,9.83,9.84,214676,9.84,9.845,9.83,9.84,214676,0.0,1.0
2022-03-17,9.84,9.8439,9.83,9.84,99423,9.84,9.8439,9.83,9.84,99423,0.0,1.0
2022-03-18,9.8485,9.85,9.84,9.85,6203,9.8485,9.85,9.84,9.85,6203,0.0,1.0
2022-03-21,9.84,9.85,9.84,9.85,4460,9.84,9.85,9.84,9.85,4460,0.0,1.0
2022-03-22,9.84,9.88,9.84,9.88,17823,9.84,9.88,9.84,9.88,17823,0.0,1.0
2022-03-23,9.87,9.88,9.85,9.85,85796,9.87,9.88,9.85,9.85,85796,0.0,1.0
2022-03-24,9.86,9.86,9.8508,9.86,11189,9.86,9.86,9.8508,9.86,11189,0.0,1.0
2022-03-25,9.86,9.86,9.86,9.86,3,9.86,9.86,9.86,9.86,3,0.0,1.0
2022-03-28,9.87,9.88,9.85,9.86,32941,9.87,9.88,9.85,9.86,32941,0.0,1.0
2022-03-29,9.87,9.88,9.86,9.88,27059,9.87,9.88,9.86,9.88,27059,0.0,1.0
2022-03-30,9.87,9.87,9.86,9.87,7997,9.87,9.87,9.86,9.87,7997,0.0,1.0
2022-03-31,9.88,9.88,9.86,9.86,14166,9.88,9.88,9.86,9.86,14166,0.0,1.0
2022-04-01,9.86,9.905,9.86,9.88,46991,9.86,9.905,9.86,9.88,46991,0.0,1.0
2022-04-04,9.87,9.8812,9.86,9.86,40041,9.87,9.8812,9.86,9.86,40041,0.0,1.0
2022-04-05,9.885,9.8854,9.87,9.8837,23789,9.885,9.8854,9.87,9.8837,23789,0.0,1.0
2022-04-06,9.89,9.89,9.89,9.89,6311,9.89,9.89,9.89,9.89,6311,0.0,1.0
2022-04-07,9.89,9.9251,9.89,9.9251,11509,9.89,9.9251,9.89,9.9251,11509,0.0,1.0
2022-04-08,9.892,9.892,9.89,9.89,1060,9.892,9.892,9.89,9.89,1060,0.0,1.0
2022-04-11,9.8901,9.895,9.8901,9.895,392,9.8901,9.895,9.8901,9.895,392,0.0,1.0
2022-04-12,9.89,9.89,9.89,9.89,75017,9.89,9.89,9.89,9.89,75017,0.0,1.0
2022-04-13,9.89,9.9,9.89,9.895,95793,9.89,9.9,9.89,9.895,95793,0.0,1.0
2022-04-14,9.9,9.905,9.89,9.905,7525,9.9,9.905,9.89,9.905,7525,0.0,1.0
2022-04-18,9.89,9.89,9.89,9.89,704,9.89,9.89,9.89,9.89,704,0.0,1.0
2022-04-19,9.91,9.92,9.895,9.9,60796,9.91,9.92,9.895,9.9,60796,0.0,1.0
2022-04-20,9.91,9.915,9.895,9.9,247214,9.91,9.915,9.895,9.9,247214,0.0,1.0
2022-04-21,9.91,9.91,9.9,9.9,1594,9.91,9.91,9.9,9.9,1594,0.0,1.0
2022-04-22,9.91,9.91,9.9,9.905,22430,9.91,9.91,9.9,9.905,22430,0.0,1.0
2022-04-25,9.91,9.91,9.91,9.91,0,9.91,9.91,9.91,9.91,0,0.0,1.0
2022-04-26,9.915,9.92,9.9109,9.92,6331,9.915,9.92,9.9109,9.92,6331,0.0,1.0
2022-04-27,9.92,9.92,9.92,9.92,303,9.92,9.92,9.92,9.92,303,0.0,1.0
2022-04-28,9.91,9.92,9.91,9.92,85323,9.91,9.92,9.91,9.92,85323,0.0,1.0
2022-04-29,9.92,9.92,9.91,9.91,33293,9.92,9.92,9.91,9.91,33293,0.0,1.0
2022-05-02,9.91,9.92,9.91,9.92,54948,9.91,9.92,9.91,9.92,54948,0.0,1.0
2022-05-03,9.91,9.915,9.9,9.91,72775,9.91,9.915,9.9,9.91,72775,0.0,1.0
2022-05-04,9.91,9.92,9.9,9.91,131333,9.91,9.92,9.9,9.91,131333,0.0,1.0
2022-05-05,9.96,9.96,9.94,9.94,374357,9.96,9.96,9.94,9.94,374357,0.0,1.0
2022-05-06,9.95,10.11,9.95,9.96,98725,9.95,10.11,9.95,9.96,98725,0.0,1.0
2022-05-09,9.96,9.97,9.95,9.95,290531,9.96,9.97,9.95,9.95,290531,0.0,1.0
2022-05-10,9.95,9.97,9.95,9.96,213658,9.95,9.97,9.95,9.96,213658,0.0,1.0
2022-05-11,9.97,9.97,9.95,9.95,252147,9.97,9.97,9.95,9.95,252147,0.0,1.0
2022-05-12,9.9674,9.97,9.95,9.97,32511,9.9674,9.97,9.95,9.97,32511,0.0,1.0
2022-05-13,9.96,9.97,9.95,9.95,52318,9.96,9.97,9.95,9.95,52318,0.0,1.0
2022-05-16,9.96,9.98,9.95,9.97,251414,9.96,9.98,9.95,9.97,251414,0.0,1.0
2022-05-17,9.9701,9.98,9.96,9.96,288437,9.9701,9.98,9.96,9.96,288437,0.0,1.0
2022-05-18,9.98,9.98,9.95,9.95,425009,9.98,9.98,9.95,9.95,425009,0.0,1.0
2022-05-19,9.78,9.79,9.66,9.79,20846,9.78,9.79,9.66,9.79,20846,0.0,1.0
2022-05-20,10.0,10.07,9.72,9.77,15123,10.0,10.07,9.72,9.77,15123,0.0,1.0
2022-05-23,9.89,10.07,9.48,9.99,245200,9.89,10.07,9.48,9.99,245200,0.0,1.0
2022-05-24,10.061,10.525,9.54,9.96,247607,10.061,10.525,9.54,9.96,247607,0.0,1.0
2022-05-25,9.92,10.3899,9.74,10.14,954082,9.92,10.3899,9.74,10.14,954082,0.0,1.0
2022-05-26,9.02,9.75,8.92,9.75,28791,9.02,9.75,8.92,9.75,28791,0.0,1.0
2022-05-27,6.31,10.51,6.31,10.04,319932,6.31,10.51,6.31,10.04,319932,0.0,1.0
2022-05-31,6.5,6.75,6.1401,6.31,161909,6.5,6.75,6.1401,6.31,161909,0.0,1.0
2022-06-01,5.49,6.55,5.41,6.55,178628,5.49,6.55,5.41,6.55,178628,0.0,1.0
2022-06-02,5.4,5.52,5.25,5.49,301325,5.4,5.52,5.25,5.49,301325,0.0,1.0
2022-06-03,5.88,7.25,4.7222,5.77,2039227,5.88,7.25,4.7222,5.77,2039227,0.0,1.0
2022-06-06,4.495,5.82,4.15,5.6,300171,4.495,5.82,4.15,5.6,300171,0.0,1.0
2022-06-07,4.54,4.79,4.21,4.54,111659,4.54,4.79,4.21,4.54,111659,0.0,1.0
2022-06-08,4.49,4.7003,4.28,4.45,54861,4.49,4.7003,4.28,4.45,54861,0.0,1.0
2022-06-09,4.4641,4.71,4.4,4.5,27384,4.4641,4.71,4.4,4.5,27384,0.0,1.0
2022-06-10,4.34,4.4977,4.32,4.43,26774,4.34,4.4977,4.32,4.43,26774,0.0,1.0
2022-06-13,3.8,5.2,3.75,4.3,145321,3.8,5.2,3.75,4.3,145321,0.0,1.0
2022-06-14,5.08,6.4,3.75,3.84,2932489,5.08,6.4,3.75,3.84,2932489,0.0,1.0
2022-06-15,4.57,4.805,4.11,4.54,380186,4.57,4.805,4.11,4.54,380186,0.0,1.0
2022-06-16,4.5,4.9299,4.15,4.15,359377,4.5,4.9299,4.15,4.15,359377,0.0,1.0
2022-06-17,4.44,4.6,4.05,4.55,168311,4.44,4.6,4.05,4.55,168311,0.0,1.0
2022-06-21,3.88,4.8,3.85,4.2,302948,3.88,4.8,3.85,4.2,302948,0.0,1.0
2022-06-22,3.57,3.8,3.52,3.75,163716,3.57,3.8,3.52,3.75,163716,0.0,1.0
2022-06-23,3.45,4.1499,3.25,3.57,303264,3.45,4.1499,3.25,3.57,303264,0.0,1.0
2022-06-24,3.42,3.85,3.28,3.39,157325,3.42,3.85,3.28,3.39,157325,0.0,1.0
2022-06-27,3.55,3.58,3.17,3.45,214351,3.55,3.58,3.17,3.45,214351,0.0,1.0
2022-06-28,3.53,3.79,3.26,3.58,275443,3.53,3.79,3.26,3.58,275443,0.0,1.0
2022-06-29,3.5503,3.65,3.41,3.51,40275,3.5503,3.65,3.41,3.51,40275,0.0,1.0
2022-06-30,3.77,3.86,3.45,3.55,81659,3.77,3.86,3.45,3.55,81659,0.0,1.0
2022-07-01,4.03,4.21,3.75,3.77,109757,4.03,4.21,3.75,3.77,109757,0.0,1.0
2022-07-05,4.11,4.15,3.85,3.95,38709,4.11,4.15,3.85,3.95,38709,0.0,1.0
2022-07-06,4.05,4.19,3.72,4.13,22374,4.05,4.19,3.72,4.13,22374,0.0,1.0
2022-07-07,4.17,4.31,3.94,4.18,45556,4.17,4.31,3.94,4.18,45556,0.0,1.0
2022-07-08,4.6,4.7,4.0803,4.33,48004,4.6,4.7,4.0803,4.33,48004,0.0,1.0
2022-07-11,4.33,4.62,4.23,4.62,31134,4.33,4.62,4.23,4.62,31134,0.0,1.0
2022-07-12,4.59,4.62,4.25,4.47,34931,4.59,4.62,4.25,4.47,34931,0.0,1.0
2022-07-13,4.76,4.9007,4.31,4.53,61503,4.76,4.9007,4.31,4.53,61503,0.0,1.0
2022-07-14,4.78,4.9499,4.72,4.9499,26444,4.78,4.9499,4.72,4.9499,26444,0.0,1.0
2022-07-15,4.63,4.85,4.3501,4.3501,5033,4.63,4.85,4.3501,4.3501,5033,0.0,1.0
2022-07-18,4.98,5.1,4.695,4.86,212850,4.98,5.1,4.695,4.86,212850,0.0,1.0
2022-07-19,3.81,4.9999,3.6,4.9,206802,3.81,4.9999,3.6,4.9,206802,0.0,1.0
2022-07-20,3.5,3.71,2.0,2.64,6643,3.5,3.71,2.0,2.64,6643,0.0,1.0
2022-07-21,3.9,4.89,3.0,3.55,35924,3.9,4.89,3.0,3.55,35924,0.0,1.0
2022-07-22,3.63,3.75,3.5,3.75,32288,3.63,3.75,3.5,3.75,32288,0.0,1.0
2022-07-25,4.04,4.09,3.73,3.73,9456,4.04,4.09,3.73,3.73,9456,0.0,1.0
2022-07-26,4.0,4.28,4.0,4.04,7374,4.0,4.28,4.0,4.04,7374,0.0,1.0
2022-07-27,4.15,4.15,4.0,4.0001,5291,4.15,4.15,4.0,4.0001,5291,0.0,1.0
2022-07-28,4.0,4.127,4.0,4.12,2917,4.0,4.127,4.0,4.12,2917,0.0,1.0
2022-07-29,3.6,4.0,3.6,4.0,7284,3.6,4.0,3.6,4.0,7284,0.0,1.0
2022-08-01,3.68,4.36,3.65,3.9,10295,3.68,4.36,3.65,3.9,10295,0.0,1.0
2022-08-02,3.68,4.0,3.68,4.0,4808,3.68,4.0,3.68,4.0,4808,0.0,1.0
2022-08-03,3.7,4.59,3.7,4.0,4149,3.7,4.59,3.7,4.0,4149,0.0,1.0
2022-08-04,4.19,4.44,4.1,4.44,33652,4.19,4.44,4.1,4.44,33652,0.0,1.0
2022-08-05,4.38,4.38,4.25,4.27,1103,4.38,4.38,4.25,4.27,1103,0.0,1.0
2022-08-08,4.35,4.38,4.35,4.38,4997,4.35,4.38,4.35,4.38,4997,0.0,1.0
2022-08-09,4.32,4.45,4.2,4.2,2931,4.32,4.45,4.2,4.2,2931,0.0,1.0
2022-08-10,4.45,4.5,4.4,4.5,71845,4.45,4.5,4.4,4.5,71845,0.0,1.0
2022-08-11,4.4,4.43,4.39,4.39,9186,4.4,4.43,4.39,4.39,9186,0.0,1.0
2022-08-12,4.35,4.4,4.35,4.4,7551,4.35,4.4,4.35,4.4,7551,0.0,1.0
2022-08-15,4.27,4.7,4.27,4.7,4545,4.27,4.7,4.27,4.7,4545,0.0,1.0
2022-08-16,4.4,4.4,4.25,4.26,4056,4.4,4.4,4.25,4.26,4056,0.0,1.0
2022-08-17,4.2,4.356,4.2,4.356,7770,4.2,4.356,4.2,4.356,7770,0.0,1.0
2022-08-18,4.2075,4.2585,4.05,4.2,6483,4.2075,4.2585,4.05,4.2,6483,0.0,1.0
2022-08-19,4.15,4.2,4.15,4.2,1079,4.15,4.2,4.15,4.2,1079,0.0,1.0
2022-08-22,3.48,4.1975,3.2,4.03,23004,3.48,4.1975,3.2,4.03,23004,0.0,1.0
2022-08-23,3.62,4.2,3.62,3.695,3301,3.62,4.2,3.62,3.695,3301,0.0,1.0
2022-08-24,4.15,4.19,4.1481,4.1481,1101,4.15,4.19,4.1481,4.1481,1101,0.0,1.0
2022-08-25,4.25,4.25,4.25,4.25,24162,4.25,4.25,4.25,4.25,24162,0.0,1.0
2022-08-26,3.85,4.4,3.75,4.25,110668,3.85,4.4,3.75,4.25,110668,0.0,1.0
2022-08-29,4.45,4.95,3.83,4.24,67040,4.45,4.95,3.83,4.24,67040,0.0,1.0
2022-08-30,4.4,4.7,4.01,4.7,26356,4.4,4.7,4.01,4.7,26356,0.0,1.0
2022-08-31,4.4,4.5,4.24,4.34,142128,4.4,4.5,4.24,4.34,142128,0.0,1.0
2022-09-01,4.41,5.38,4.3,4.6,290606,4.41,5.38,4.3,4.6,290606,0.0,1.0
2022-09-02,4.4,4.5,4.14,4.5,43812,4.4,4.5,4.14,4.5,43812,0.0,1.0
2022-09-06,4.2,4.5,4.0,4.5,64459,4.2,4.5,4.0,4.5,64459,0.0,1.0
2022-09-07,4.15,4.27,4.0526,4.27,8614,4.15,4.27,4.0526,4.27,8614,0.0,1.0
2022-09-08,4.38,4.38,4.11,4.12,11853,4.38,4.38,4.11,4.12,11853,0.0,1.0
2022-09-09,4.22,4.5,4.11,4.41,56185,4.22,4.5,4.11,4.41,56185,0.0,1.0
2022-09-12,4.0,4.3232,4.0,4.21,88211,4.0,4.3232,4.0,4.21,88211,0.0,1.0
2022-09-13,4.04,4.1296,4.0,4.0,67779,4.04,4.1296,4.0,4.0,67779,0.0,1.0
2022-09-14,4.03,4.4538,3.95,4.13,50880,4.03,4.4538,3.95,4.13,50880,0.0,1.0
2022-09-15,4.0,4.145,4.0,4.03,70923,4.0,4.145,4.0,4.03,70923,0.0,1.0
2022-09-16,4.0,4.2,3.9,4.03,20552,4.0,4.2,3.9,4.03,20552,0.0,1.0
2022-09-19,4.0,4.23,3.93,4.23,35528,4.0,4.23,3.93,4.23,35528,0.0,1.0
2022-09-20,3.97,4.08,3.95,3.96,43391,3.97,4.08,3.95,3.96,43391,0.0,1.0
2022-09-21,3.91,4.0,3.905,3.91,15267,3.91,4.0,3.905,3.91,15267,0.0,1.0
2022-09-22,3.92,3.96,3.715,3.9,34764,3.92,3.96,3.715,3.9,34764,0.0,1.0
2022-09-23,4.2,4.21,3.8,3.8,28833,4.2,4.21,3.8,3.8,28833,0.0,1.0
2022-09-26,4.21,4.35,4.0,4.16,83308,4.21,4.35,4.0,4.16,83308,0.0,1.0
2022-09-27,4.16,4.425,4.09,4.33,58543,4.16,4.425,4.09,4.33,58543,0.0,1.0
2022-09-28,4.13,4.16,4.02,4.16,5247,4.13,4.16,4.02,4.16,5247,0.0,1.0
2022-09-29,4.15,4.1899,4.07,4.13,64856,4.15,4.1899,4.07,4.13,64856,0.0,1.0
2022-09-30,4.28,4.28,4.0418,4.14,50913,4.28,4.28,4.0418,4.14,50913,0.0,1.0
2022-10-03,4.36,4.38,4.0701,4.24,8818,4.36,4.38,4.0701,4.24,8818,0.0,1.0
2022-10-04,4.49,4.8,4.2,4.28,58709,4.49,4.8,4.2,4.28,58709,0.0,1.0
2022-10-05,4.42,4.49,4.06,4.36,27939,4.42,4.49,4.06,4.36,27939,0.0,1.0
2022-10-06,4.45,4.45,4.1,4.33,94163,4.45,4.45,4.1,4.33,94163,0.0,1.0
2022-10-07,4.36,4.44,4.25,4.44,6138,4.36,4.44,4.25,4.44,6138,0.0,1.0
2022-10-10,4.36,4.45,4.1987,4.26,12958,4.36,4.45,4.1987,4.26,12958,0.0,1.0
2022-10-11,4.36,4.36,4.225,4.225,7274,4.36,4.36,4.225,4.225,7274,0.0,1.0
2022-10-12,4.39,4.44,4.225,4.225,9762,4.39,4.44,4.225,4.225,9762,0.0,1.0
2022-10-13,4.45,4.61,4.26,4.26,19215,4.45,4.61,4.26,4.26,19215,0.0,1.0
2022-10-14,4.6,4.68,4.264,4.45,61018,4.6,4.68,4.264,4.45,61018,0.0,1.0
2022-10-17,4.49,4.59,4.4,4.59,65249,4.49,4.59,4.4,4.59,65249,0.0,1.0
2022-10-18,4.41,4.53,4.36,4.5,22702,4.41,4.53,4.36,4.5,22702,0.0,1.0
2022-10-19,4.39,4.51,4.39,4.51,8047,4.39,4.51,4.39,4.51,8047,0.0,1.0
2022-10-20,4.54,4.545,4.3143,4.3143,15649,4.54,4.545,4.3143,4.3143,15649,0.0,1.0
2022-10-21,4.42,4.5899,4.41,4.5899,4496,4.42,4.5899,4.41,4.5899,4496,0.0,1.0
2022-10-24,4.42,4.5817,4.4,4.45,3864,4.42,4.5817,4.4,4.45,3864,0.0,1.0
2022-10-25,4.4,4.58,4.35,4.5,22088,4.4,4.58,4.35,4.5,22088,0.0,1.0
2022-10-26,4.34,4.5753,4.34,4.37,5764,4.34,4.5753,4.34,4.37,5764,0.0,1.0
2022-10-27,4.47,4.57,4.38,4.47,2847,4.47,4.57,4.38,4.47,2847,0.0,1.0
2022-10-28,4.41,4.5,4.3655,4.49,16926,4.41,4.5,4.3655,4.49,16926,0.0,1.0
2022-10-31,4.5,4.5,4.37,4.44,8885,4.5,4.5,4.37,4.44,8885,0.0,1.0
2022-11-01,4.33,4.41,4.26,4.3501,12900,4.33,4.41,4.26,4.3501,12900,0.0,1.0
2022-11-02,4.25,4.34,4.21,4.31,22332,4.25,4.34,4.21,4.31,22332,0.0,1.0
2022-11-03,4.3,4.35,4.245,4.245,10583,4.3,4.35,4.245,4.245,10583,0.0,1.0
2022-11-04,4.25,4.3,4.14,4.24,37796,4.25,4.3,4.14,4.24,37796,0.0,1.0
2022-11-07,3.94,4.35,3.89,4.3,119933,3.94,4.35,3.89,4.3,119933,0.0,1.0
2022-11-08,3.985,4.1341,3.6,4.1341,11099,3.985,4.1341,3.6,4.1341,11099,0.0,1.0
2022-11-09,4.03,4.175,3.97,4.05,24778,4.03,4.175,3.97,4.05,24778,0.0,1.0
2022-11-10,4.04,4.04,4.0,4.0,37233,4.04,4.04,4.0,4.0,37233,0.0,1.0
2022-11-11,4.04,4.04,3.8287,4.04,15002,4.04,4.04,3.8287,4.04,15002,0.0,1.0
2022-11-14,3.85,4.28,3.8101,4.06,11701,3.85,4.28,3.8101,4.06,11701,0.0,1.0
2022-11-15,3.97,4.155,3.89,4.01,6357,3.97,4.155,3.89,4.01,6357,0.0,1.0
2022-11-16,3.83,4.28,3.65,4.28,17767,3.83,4.28,3.65,4.28,17767,0.0,1.0
2022-11-17,3.95,3.95,3.62,3.6501,3062,3.95,3.95,3.62,3.6501,3062,0.0,1.0
2022-11-18,3.83,3.95,3.64,3.82,15130,3.83,3.95,3.64,3.82,15130,0.0,1.0
2022-11-21,3.82,4.18,3.71,4.18,12845,3.82,4.18,3.71,4.18,12845,0.0,1.0
2022-11-22,3.82,3.89,3.67,3.736,6101,3.82,3.89,3.67,3.736,6101,0.0,1.0
2022-11-23,4.13,4.19,3.87,3.92,27790,4.13,4.19,3.87,3.92,27790,0.0,1.0
2022-11-25,4.1057,4.1057,3.9875,4.09,1148,4.1057,4.1057,3.9875,4.09,1148,0.0,1.0
2022-11-28,4.14,4.15,3.9601,4.13,58309,4.14,4.15,3.9601,4.13,58309,0.0,1.0
2022-11-29,4.06,4.16,4.06,4.15,3186,4.06,4.16,4.06,4.15,3186,0.0,1.0
2022-11-30,3.99,4.23,3.99,4.12,17677,3.99,4.23,3.99,4.12,17677,0.0,1.0
2022-12-01,4.075,4.1224,4.05,4.05,3052,4.075,4.1224,4.05,4.05,3052,0.0,1.0
2022-12-02,4.18,4.19,4.0,4.07,43182,4.18,4.19,4.0,4.07,43182,0.0,1.0
2022-12-05,4.24,4.26,4.11,4.2,20337,4.24,4.26,4.11,4.2,20337,0.0,1.0
2022-12-06,4.26,4.26,4.2,4.2,3543,4.26,4.26,4.2,4.2,3543,0.0,1.0
2022-12-07,4.29,4.335,4.17,4.32,13681,4.29,4.335,4.17,4.32,13681,0.0,1.0
2022-12-08,4.225,4.3,4.17,4.2989,6582,4.225,4.3,4.17,4.2989,6582,0.0,1.0
2022-12-09,4.25,4.3,4.25,4.3,6212,4.25,4.3,4.25,4.3,6212,0.0,1.0
2022-12-12,4.25,4.55,4.06,4.06,40579,4.25,4.55,4.06,4.06,40579,0.0,1.0
2022-12-13,4.28,4.45,4.21,4.3,19883,4.28,4.45,4.21,4.3,19883,0.0,1.0
2022-12-14,4.37,4.41,4.2175,4.2175,7020,4.37,4.41,4.2175,4.2175,7020,0.0,1.0
2022-12-15,4.31,4.42,4.23,4.41,14516,4.31,4.42,4.23,4.41,14516,0.0,1.0
2022-12-16,3.81,4.39,3.8,4.39,75665,3.81,4.39,3.8,4.39,75665,0.0,1.0
2022-12-19,3.96,4.1,3.955,3.96,133405,3.96,4.1,3.955,3.96,133405,0.0,1.0
2022-12-20,4.01,4.0862,3.99,4.04,4195,4.01,4.0862,3.99,4.04,4195,0.0,1.0
2022-12-21,3.98,4.09,3.98,4.09,4010,3.98,4.09,3.98,4.09,4010,0.0,1.0
2022-12-22,3.95,4.045,3.95,4.0,2787,3.95,4.045,3.95,4.0,2787,0.0,1.0
2022-12-23,3.91,3.95,3.9,3.95,1956,3.91,3.95,3.9,3.95,1956,0.0,1.0
2022-12-27,3.87,4.0012,3.87,3.91,8013,3.87,4.0012,3.87,3.91,8013,0.0,1.0
2022-12-28,3.91,3.9191,3.73,3.73,9908,3.91,3.9191,3.73,3.73,9908,0.0,1.0
2022-12-29,3.75,3.87,3.645,3.87,21217,3.75,3.87,3.645,3.87,21217,0.0,1.0
2022-12-30,3.73,3.75,3.64,3.64,6216,3.73,3.75,3.64,3.64,6216,0.0,1.0
2023-01-03,3.61,3.905,3.5,3.64,27196,3.61,3.905,3.5,3.64,27196,0.0,1.0
2023-01-04,3.14,3.5,3.0001,3.5,162689,3.14,3.5,3.0001,3.5,162689,0.0,1.0
2023-01-05,3.22,3.47,2.75,3.0,1487036,3.22,3.47,2.75,3.0,1487036,0.0,1.0
2023-01-06,3.195,3.22,3.09,3.22,91584,3.195,3.22,3.09,3.22,91584,0.0,1.0
2023-01-09,3.35,3.44,3.2,3.21,51935,3.35,3.44,3.2,3.21,51935,0.0,1.0
2023-01-10,3.75,3.93,3.4,3.4,144833,3.75,3.93,3.4,3.4,144833,0.0,1.0
2023-01-11,3.92,4.04,3.75,3.79,108713,3.92,4.04,3.75,3.79,108713,0.0,1.0
2023-01-12,3.94,3.98,3.8,3.8137,72646,3.94,3.98,3.8,3.8137,72646,0.0,1.0
2023-01-13,3.93,4.09,3.84,3.85,62557,3.93,4.09,3.84,3.85,62557,0.0,1.0
2023-01-17,3.9,3.98,3.75,3.94,11750,3.9,3.98,3.75,3.94,11750,0.0,1.0
2023-01-18,3.9,3.9722,3.9,3.9,18383,3.9,3.9722,3.9,3.9,18383,0.0,1.0
2023-01-19,3.81,3.93,3.7,3.89,6776,3.81,3.93,3.7,3.89,6776,0.0,1.0
2023-01-20,3.82,3.89,3.66,3.8,25630,3.82,3.89,3.66,3.8,25630,0.0,1.0
2023-01-23,3.8,4.0348,3.8,3.88,7132,3.8,4.0348,3.8,3.88,7132,0.0,1.0
2023-01-24,3.83,3.9,3.78,3.78,6475,3.83,3.9,3.78,3.78,6475,0.0,1.0
2023-01-25,3.9,3.9,3.82,3.85,11832,3.9,3.9,3.82,3.85,11832,0.0,1.0
2023-01-26,3.9,4.0459,3.785,3.88,16365,3.9,4.0459,3.785,3.88,16365,0.0,1.0
2023-01-27,4.16,4.16,3.825,4.003,35270,4.16,4.16,3.825,4.003,35270,0.0,1.0
2023-01-30,4.08,4.33,3.8006,4.2,78667,4.08,4.33,3.8006,4.2,78667,0.0,1.0
2023-01-31,4.13,4.15,3.9725,4.1,75839,4.13,4.15,3.9725,4.1,75839,0.0,1.0
2023-02-01,4.295,4.35,4.14,4.18,28098,4.295,4.35,4.14,4.18,28098,0.0,1.0
2023-02-02,4.56,4.64,4.3,4.3,63785,4.56,4.64,4.3,4.3,63785,0.0,1.0
2023-02-03,4.75,4.75,4.55,4.56,60981,4.75,4.75,4.55,4.56,60981,0.0,1.0
2023-02-06,4.75,4.89,4.565,4.75,57141,4.75,4.89,4.565,4.75,57141,0.0,1.0
2023-02-07,4.9,4.95,4.56,4.56,90326,4.9,4.95,4.56,4.56,90326,0.0,1.0
2023-02-08,4.99,5.05,4.86,5.0,71652,4.99,5.05,4.86,5.0,71652,0.0,1.0
2023-02-09,5.06,5.14,4.85,4.99,34672,5.06,5.14,4.85,4.99,34672,0.0,1.0
2023-02-10,4.75,5.02,4.62,4.99,142982,4.75,5.02,4.62,4.99,142982,0.0,1.0
2023-02-13,4.72,4.7699,4.5,4.68,39729,4.72,4.7699,4.5,4.68,39729,0.0,1.0
2023-02-14,4.68,4.78,4.605,4.735,129467,4.68,4.78,4.605,4.735,129467,0.0,1.0
2023-02-15,4.75,4.92,4.6039,4.68,33208,4.75,4.92,4.6039,4.68,33208,0.0,1.0
2023-02-16,4.75,4.83,4.7,4.83,16599,4.75,4.83,4.7,4.83,16599,0.0,1.0
2023-02-17,4.78,4.9294,4.7,4.7,27106,4.78,4.9294,4.7,4.7,27106,0.0,1.0
2023-02-21,4.75,4.84,4.62,4.81,38194,4.75,4.84,4.62,4.81,38194,0.0,1.0
2023-02-22,4.75,4.8,4.62,4.6908,35655,4.75,4.8,4.62,4.6908,35655,0.0,1.0
2023-02-23,4.75,4.76,4.68,4.75,31137,4.75,4.76,4.68,4.75,31137,0.0,1.0
2023-02-24,4.67,4.74,4.51,4.74,18215,4.67,4.74,4.51,4.74,18215,0.0,1.0
2023-02-27,4.75,4.78,4.6,4.63,70118,4.75,4.78,4.6,4.63,70118,0.0,1.0
2023-02-28,4.66,4.75,4.63,4.63,21583,4.66,4.75,4.63,4.63,21583,0.0,1.0
2023-03-01,4.67,4.91,4.5201,4.78,108753,4.67,4.91,4.5201,4.78,108753,0.0,1.0
2023-03-02,4.6,4.82,4.54,4.82,16909,4.6,4.82,4.54,4.82,16909,0.0,1.0
2023-03-03,4.63,4.7,4.53,4.53,40167,4.63,4.7,4.53,4.53,40167,0.0,1.0
2023-03-06,4.6,4.67,4.53,4.5662,124716,4.6,4.67,4.53,4.5662,124716,0.0,1.0
2023-03-07,4.53,4.59,4.35,4.59,33740,4.53,4.59,4.35,4.59,33740,0.0,1.0
2023-03-08,4.66,4.66,4.4225,4.5,13300,4.66,4.66,4.4225,4.5,13300,0.0,1.0
2023-03-09,4.58,4.66,4.4,4.66,8726,4.58,4.66,4.4,4.66,8726,0.0,1.0
2023-03-10,4.55,4.66,4.44,4.52,58672,4.55,4.66,4.44,4.52,58672,0.0,1.0
2023-03-13,4.4,4.63,4.28,4.63,38180,4.4,4.63,4.28,4.63,38180,0.0,1.0
2023-03-14,4.84,4.99,4.47,4.475,42545,4.84,4.99,4.47,4.475,42545,0.0,1.0
2023-03-15,5.15,5.29,4.6645,4.84,143081,5.15,5.29,4.6645,4.84,143081,0.0,1.0
2023-03-16,5.25,5.38,5.22,5.25,91249,5.25,5.38,5.22,5.25,91249,0.0,1.0
2023-03-17,5.25,5.45,5.11,5.31,168896,5.25,5.45,5.11,5.31,168896,0.0,1.0
2023-03-20,5.16,5.3,5.06,5.25,100990,5.16,5.3,5.06,5.25,100990,0.0,1.0
2023-03-21,4.97,5.33,4.8889,5.13,170705,4.97,5.33,4.8889,5.13,170705,0.0,1.0
2023-03-22,4.7,5.05,4.63,4.9,46936,4.7,5.05,4.63,4.9,46936,0.0,1.0
2023-03-23,4.6,4.7,4.5,4.61,39584,4.6,4.7,4.5,4.61,39584,0.0,1.0
2023-03-24,4.63,4.6533,4.24,4.52,22335,4.63,4.6533,4.24,4.52,22335,0.0,1.0
2023-03-27,4.59,4.65,4.33,4.33,29694,4.59,4.65,4.33,4.33,29694,0.0,1.0
2023-03-28,4.73,4.74,4.61,4.61,10922,4.73,4.74,4.61,4.61,10922,0.0,1.0
2023-03-29,5.35,5.3738,4.77,4.83,69858,5.35,5.3738,4.77,4.83,69858,0.0,1.0
2023-03-30,5.66,5.8,5.34,5.34,50339,5.66,5.8,5.34,5.34,50339,0.0,1.0
2023-03-31,6.19,6.2,5.6,5.64,59749,6.19,6.2,5.6,5.64,59749,0.0,1.0
2023-04-03,5.8,6.2287,5.67,6.2,97684,5.8,6.2287,5.67,6.2,97684,0.0,1.0
2023-04-04,5.79,6.09,5.67,5.73,63439,5.79,6.09,5.67,5.73,63439,0.0,1.0
2023-04-05,5.88,5.9,5.81,5.81,4200,5.88,5.9,5.81,5.81,4200,0.0,1.0
2023-04-06,5.9,6.0999,5.84,5.9,33632,5.9,6.0999,5.84,5.9,33632,0.0,1.0
2023-04-10,5.88,5.99,5.66,5.9,43561,5.88,5.99,5.66,5.9,43561,0.0,1.0
2023-04-11,5.73,5.95,5.6,5.79,152489,5.73,5.95,5.6,5.79,152489,0.0,1.0
2023-04-12,5.95,6.08,5.6401,5.7,61757,5.95,6.08,5.6401,5.7,61757,0.0,1.0
2023-04-13,6.02,6.1,5.859,5.99,21529,6.02,6.1,5.859,5.99,21529,0.0,1.0
2023-04-14,6.13,6.2,5.86,6.2,95588,6.13,6.2,5.86,6.2,95588,0.0,1.0
2023-04-17,6.2,6.6,5.91,6.15,119205,6.2,6.6,5.91,6.15,119205,0.0,1.0
2023-04-18,6.0,6.35,5.95,6.26,79935,6.0,6.35,5.95,6.26,79935,0.0,1.0
2023-04-19,6.16,6.16,5.81,5.93,36871,6.16,6.16,5.81,5.93,36871,0.0,1.0
2023-04-20,6.09,6.14,6.0,6.03,29617,6.09,6.14,6.0,6.03,29617,0.0,1.0
2023-04-21,6.09,6.27,6.08,6.17,15441,6.09,6.27,6.08,6.17,15441,0.0,1.0
2023-04-24,6.06,6.12,5.94,6.07,15613,6.06,6.12,5.94,6.07,15613,0.0,1.0
2023-04-25,6.0,6.06,5.95,6.06,6300,6.0,6.06,5.95,6.06,6300,0.0,1.0
2023-04-26,5.89,5.94,5.75,5.92,23697,5.89,5.94,5.75,5.92,23697,0.0,1.0
2023-04-27,6.12,6.21,5.75,6.09,20765,6.12,6.21,5.75,6.09,20765,0.0,1.0
2023-04-28,6.46,6.46,6.15,6.15,25996,6.46,6.46,6.15,6.15,25996,0.0,1.0
2023-05-01,6.16,6.48,6.14,6.48,22745,6.16,6.48,6.14,6.48,22745,0.0,1.0
2023-05-02,6.21,6.4428,6.0635,6.18,31610,6.21,6.4428,6.0635,6.18,31610,0.0,1.0
2023-05-03,6.12,6.35,6.12,6.28,13931,6.12,6.35,6.12,6.28,13931,0.0,1.0
2023-05-04,5.99,6.21,5.92,6.1,25796,5.99,6.21,5.92,6.1,25796,0.0,1.0
2023-05-05,6.41,6.41,5.92,5.97,17756,6.41,6.41,5.92,5.97,17756,0.0,1.0
2023-05-08,6.9,6.99,6.27,6.33,26366,6.9,6.99,6.27,6.33,26366,0.0,1.0
2023-05-09,6.4,7.12,6.35,6.7876,69118,6.4,7.12,6.35,6.7876,69118,0.0,1.0
2023-05-10,5.71,5.8,5.19,5.2,519473,5.71,5.8,5.19,5.2,519473,0.0,1.0
2023-05-11,5.51,5.8674,5.43,5.515,246120,5.51,5.8674,5.43,5.515,246120,0.0,1.0
2023-05-12,5.91,5.91,5.54,5.55,65029,5.91,5.91,5.54,5.55,65029,0.0,1.0
2023-05-15,5.73,5.9412,5.5,5.82,62696,5.73,5.9412,5.5,5.82,62696,0.0,1.0
2023-05-16,5.68,5.9,5.49,5.7,108435,5.68,5.9,5.49,5.7,108435,0.0,1.0
2023-05-17,5.83,5.85,5.555,5.61,47382,5.83,5.85,5.555,5.61,47382,0.0,1.0
2023-05-18,5.65,5.8499,5.645,5.7,83986,5.65,5.8499,5.645,5.7,83986,0.0,1.0
2023-05-19,5.685,5.8,5.65,5.7365,57535,5.685,5.8,5.65,5.7365,57535,0.0,1.0
2023-05-22,5.35,5.6146,5.19,5.58,139151,5.35,5.6146,5.19,5.58,139151,0.0,1.0
2023-05-23,5.4,5.52,5.2101,5.31,24889,5.4,5.52,5.2101,5.31,24889,0.0,1.0
2023-05-24,5.35,5.4,5.1571,5.38,17332,5.35,5.4,5.1571,5.38,17332,0.0,1.0
2023-05-25,5.27,5.4,5.15,5.37,64943,5.27,5.4,5.15,5.37,64943,0.0,1.0
2023-05-26,5.4,5.47,5.2516,5.33,42506,5.4,5.47,5.2516,5.33,42506,0.0,1.0
2023-05-30,5.56,5.83,5.55,5.67,20702,5.56,5.83,5.55,5.67,20702,0.0,1.0
2023-05-31,5.47,5.75,5.455,5.75,17925,5.47,5.75,5.455,5.75,17925,0.0,1.0
2023-06-01,5.39,5.53,5.15,5.475,24879,5.39,5.53,5.15,5.475,24879,0.0,1.0
2023-06-02,5.69,5.79,5.48,5.48,51499,5.69,5.79,5.48,5.48,51499,0.0,1.0
2023-06-05,5.64,5.95,5.51,5.51,142319,5.64,5.95,5.51,5.51,142319,0.0,1.0
2023-06-06,5.84,5.98,5.56,5.56,63716,5.84,5.98,5.56,5.56,63716,0.0,1.0
2023-06-07,5.68,5.9365,5.68,5.79,63476,5.68,5.9365,5.68,5.79,63476,0.0,1.0
2023-06-08,5.48,5.78,5.35,5.78,74187,5.48,5.78,5.35,5.78,74187,0.0,1.0
2023-06-09,5.54,5.715,5.35,5.41,89523,5.54,5.715,5.35,5.41,89523,0.0,1.0
2023-06-12,5.63,5.78,5.52,5.52,176441,5.63,5.78,5.52,5.52,176441,0.0,1.0
2023-06-13,5.61,5.75,5.5,5.75,84148,5.61,5.75,5.5,5.75,84148,0.0,1.0
2023-06-14,5.6,5.85,5.47,5.65,245191,5.6,5.85,5.47,5.65,245191,0.0,1.0
2023-06-15,5.68,5.86,5.55,5.625,163777,5.68,5.86,5.55,5.625,163777,0.0,1.0
2023-06-16,5.95,6.01,5.56,5.68,680321,5.95,6.01,5.56,5.68,680321,0.0,1.0
2023-06-20,6.07,6.265,5.84,5.85,240669,6.07,6.265,5.84,5.85,240669,0.0,1.0
2023-06-21,6.19,6.5,6.03,6.07,131507,6.19,6.5,6.03,6.07,131507,0.0,1.0
2023-06-22,6.4,6.4,6.165,6.33,124997,6.4,6.4,6.165,6.33,124997,0.0,1.0
2023-06-23,6.56,6.6,6.25,6.49,1672805,6.56,6.6,6.25,6.49,1672805,0.0,1.0
2023-06-26,6.51,6.59,6.28,6.47,136482,6.51,6.59,6.28,6.47,136482,0.0,1.0
2023-06-27,6.5,6.62,6.32,6.51,114660,6.5,6.62,6.32,6.51,114660,0.0,1.0
2023-06-28,6.54,6.619,6.25,6.54,68234,6.54,6.619,6.25,6.54,68234,0.0,1.0
2023-06-29,6.68,6.7,6.47,6.56,73867,6.68,6.7,6.47,6.56,73867,0.0,1.0
2023-06-30,6.76,6.76,6.66,6.68,61128,6.76,6.76,6.66,6.68,61128,0.0,1.0
2023-07-03,6.77,6.9,6.65,6.85,59648,6.77,6.9,6.65,6.85,59648,0.0,1.0
2023-07-05,6.32,6.7,6.25,6.68,144867,6.32,6.7,6.25,6.68,144867,0.0,1.0
2023-07-06,6.31,6.44,6.18,6.27,104580,6.31,6.44,6.18,6.27,104580,0.0,1.0
2023-07-07,6.4,6.82,6.28,6.28,118170,6.4,6.82,6.28,6.28,118170,0.0,1.0
2023-07-10,6.42,6.47,6.26,6.35,40988,6.42,6.47,6.26,6.35,40988,0.0,1.0
2023-07-11,6.76,7.275,6.35,6.43,369716,6.76,7.275,6.35,6.43,369716,0.0,1.0
2023-07-12,7.04,7.35,6.96,7.32,149561,7.04,7.35,6.96,7.32,149561,0.0,1.0
2023-07-13,7.03,7.3799,6.8,7.37,113732,7.03,7.3799,6.8,7.37,113732,0.0,1.0
2023-07-14,6.96,7.24,6.93,7.2,118999,6.96,7.24,6.93,7.2,118999,0.0,1.0
2023-07-17,7.51,7.52,7.02,7.1,347861,7.51,7.52,7.02,7.1,347861,0.0,1.0
2023-07-18,7.83,8.22,7.4,7.54,431366,7.83,8.22,7.4,7.54,431366,0.0,1.0
2023-07-19,7.77,7.99,7.61,7.87,318064,7.77,7.99,7.61,7.87,318064,0.0,1.0
2023-07-20,7.58,7.87,7.43,7.87,65187,7.58,7.87,7.43,7.87,65187,0.0,1.0
2023-07-21,7.42,7.7307,7.12,7.66,138884,7.42,7.7307,7.12,7.66,138884,0.0,1.0
2023-07-24,6.89,7.43,6.75,7.41,125774,6.89,7.43,6.75,7.41,125774,0.0,1.0
2023-07-25,6.42,6.94,6.4,6.76,164977,6.42,6.94,6.4,6.76,164977,0.0,1.0
2023-07-26,6.88,6.98,6.3001,6.33,97182,6.88,6.98,6.3001,6.33,97182,0.0,1.0
2023-07-27,6.76,7.1499,6.68,6.95,67245,6.76,7.1499,6.68,6.95,67245,0.0,1.0
2023-07-28,6.98,7.04,6.78,6.78,49508,6.98,7.04,6.78,6.78,49508,0.0,1.0
2023-07-31,6.82,7.0299,6.6,7.0,118408,6.82,7.0299,6.6,7.0,118408,0.0,1.0
2023-08-01,7.11,7.16,6.82,6.88,89598,7.11,7.16,6.82,6.88,89598,0.0,1.0
2023-08-02,6.73,7.18,6.612,7.15,55281,6.73,7.18,6.612,7.15,55281,0.0,1.0
2023-08-03,6.29,6.89,6.28,6.63,112248,6.29,6.89,6.28,6.63,112248,0.0,1.0
2023-08-04,6.76,6.81,6.33,6.38,59419,6.76,6.81,6.33,6.38,59419,0.0,1.0
2023-08-07,6.91,7.29,6.7,6.9,118336,6.91,7.29,6.7,6.9,118336,0.0,1.0
2023-08-08,6.7,6.98,6.6615,6.98,46356,6.7,6.98,6.6615,6.98,46356,0.0,1.0
2023-08-09,6.55,6.68,6.51,6.67,34500,6.55,6.68,6.51,6.67,34500,0.0,1.0
2023-08-10,6.48,6.615,6.29,6.6,120297,6.48,6.615,6.29,6.6,120297,0.0,1.0
2023-08-11,5.61,5.78,5.3,5.42,1142082,5.61,5.78,5.3,5.42,1142082,0.0,1.0
2023-08-14,5.405,5.6,5.16,5.6,270100,5.405,5.6,5.16,5.6,270100,0.0,1.0
2023-08-15,5.11,5.4892,4.97,5.4,226851,5.11,5.4892,4.97,5.4,226851,0.0,1.0
2023-08-16,5.17,5.25,4.96,5.08,153236,5.17,5.25,4.96,5.08,153236,0.0,1.0
2023-08-17,4.96,5.17,4.85,5.17,126369,4.96,5.17,4.85,5.17,126369,0.0,1.0
2023-08-18,4.73,4.95,4.48,4.89,514376,4.73,4.95,4.48,4.89,514376,0.0,1.0
2023-08-21,4.96,4.99,4.6,4.6,183043,4.96,4.99,4.6,4.6,183043,0.0,1.0
2023-08-22,4.99,5.07,4.85,4.87,109383,4.99,5.07,4.85,4.87,109383,0.0,1.0
2023-08-23,4.94,5.05,4.81,5.0,84135,4.94,5.05,4.81,5.0,84135,0.0,1.0
2023-08-24,4.78,5.03,4.74,4.91,98253,4.78,5.03,4.74,4.91,98253,0.0,1.0
2023-08-25,4.89,5.0,4.75,4.79,76264,4.89,5.0,4.75,4.79,76264,0.0,1.0
2023-08-28,4.96,4.985,4.88,4.94,75816,4.96,4.985,4.88,4.94,75816,0.0,1.0
2023-08-29,5.03,5.08,4.935,4.95,170070,5.03,5.08,4.935,4.95,170070,0.0,1.0
2023-08-30,4.93,5.04,4.78,5.04,136709,4.93,5.04,4.78,5.04,136709,0.0,1.0
2023-08-31,4.94,5.07,4.93,4.95,183497,4.94,5.07,4.93,4.95,183497,0.0,1.0
2023-09-01,4.95,5.0,4.91,4.99,77526,4.95,5.0,4.91,4.99,77526,0.0,1.0
2023-09-05,5.02,5.105,4.94,4.94,161652,5.02,5.105,4.94,4.94,161652,0.0,1.0
2023-09-06,5.01,5.13,4.95,5.0,94622,5.01,5.13,4.95,5.0,94622,0.0,1.0
2023-09-07,5.02,5.16,4.97,5.0,148628,5.02,5.16,4.97,5.0,148628,0.0,1.0
2023-09-08,5.0,5.096,4.92,5.0,127307,5.0,5.096,4.92,5.0,127307,0.0,1.0
2023-09-11,4.91,5.055,4.88,5.02,136166,4.91,5.055,4.88,5.02,136166,0.0,1.0
2023-09-12,5.0,5.1,4.9,4.9,383895,5.0,5.1,4.9,4.9,383895,0.0,1.0
2023-09-13,5.0,5.16,4.95,5.0,263828,5.0,5.16,4.95,5.0,263828,0.0,1.0
2023-09-14,5.17,5.2,5.03,5.03,57813,5.17,5.2,5.03,5.03,57813,0.0,1.0
2023-09-15,5.25,5.33,5.09,5.16,196915,5.25,5.33,5.09,5.16,196915,0.0,1.0
2023-09-18,5.25,5.35,5.09,5.35,85963,5.25,5.35,5.09,5.35,85963,0.0,1.0
2023-09-19,5.28,5.315,5.0753,5.25,60487,5.28,5.315,5.0753,5.25,60487,0.0,1.0
2023-09-20,5.27,5.49,5.231,5.28,139257,5.27,5.49,5.231,5.28,139257,0.0,1.0
2023-09-21,5.34,5.46,5.12,5.25,126004,5.34,5.46,5.12,5.25,126004,0.0,1.0
2023-09-22,5.25,5.34,5.23,5.34,29241,5.25,5.34,5.23,5.34,29241,0.0,1.0
2023-09-25,5.49,5.52,5.2,5.25,157435,5.49,5.52,5.2,5.25,157435,0.0,1.0
2023-09-26,5.48,5.58,5.45,5.49,48307,5.48,5.58,5.45,5.49,48307,0.0,1.0
2023-09-27,5.37,5.54,5.29,5.5,79878,5.37,5.54,5.29,5.5,79878,0.0,1.0
2023-09-28,5.28,5.32,5.21,5.25,27908,5.28,5.32,5.21,5.25,27908,0.0,1.0
2023-09-29,5.12,5.2,5.09,5.16,42833,5.12,5.2,5.09,5.16,42833,0.0,1.0
2023-10-02,5.0,5.08,4.985,5.08,92679,5.0,5.08,4.985,5.08,92679,0.0,1.0
2023-10-03,5.07,5.13,4.97,5.0,50390,5.07,5.13,4.97,5.0,50390,0.0,1.0
2023-10-04,5.08,5.34,5.015,5.225,40218,5.08,5.34,5.015,5.225,40218,0.0,1.0
2023-10-05,5.42,5.46,5.1438,5.24,79249,5.42,5.46,5.1438,5.24,79249,0.0,1.0
2023-10-06,5.45,5.515,5.41,5.51,33519,5.45,5.515,5.41,5.51,33519,0.0,1.0
2023-10-09,5.34,5.52,5.2951,5.41,27274,5.34,5.52,5.2951,5.41,27274,0.0,1.0
2023-10-10,5.4,5.5,5.2427,5.2427,54020,5.4,5.5,5.2427,5.2427,54020,0.0,1.0
2023-10-11,5.27,5.43,5.15,5.41,41648,5.27,5.43,5.15,5.41,41648,0.0,1.0
2023-10-12,5.17,5.3,5.09,5.29,46576,5.17,5.3,5.09,5.29,46576,0.0,1.0
2023-10-13,5.22,5.25,5.08,5.25,38456,5.22,5.25,5.08,5.25,38456,0.0,1.0
2023-10-16,5.21,5.307,5.1,5.16,67371,5.21,5.307,5.1,5.16,67371,0.0,1.0
2023-10-17,5.38,5.44,5.21,5.24,54001,5.38,5.44,5.21,5.24,54001,0.0,1.0
2023-10-18,5.27,5.305,5.1999,5.27,43944,5.27,5.305,5.1999,5.27,43944,0.0,1.0
2023-10-19,5.17,5.32,5.145,5.32,33602,5.17,5.32,5.145,5.32,33602,0.0,1.0
2023-10-20,5.12,5.31,5.085,5.09,43320,5.12,5.31,5.085,5.09,43320,0.0,1.0
2023-10-23,5.0,5.18,4.96,5.18,91983,5.0,5.18,4.96,5.18,91983,0.0,1.0
2023-10-24,5.19,5.3,4.95,5.06,81580,5.19,5.3,4.95,5.06,81580,0.0,1.0
2023-10-25,5.16,5.4337,5.12,5.19,35530,5.16,5.4337,5.12,5.19,35530,0.0,1.0
2023-10-26,5.17,5.28,5.12,5.15,34401,5.17,5.28,5.12,5.15,34401,0.0,1.0
2023-10-27,5.11,5.36,5.08,5.1862,24090,5.11,5.36,5.08,5.1862,24090,0.0,1.0
2023-10-30,5.23,5.295,5.11,5.18,27777,5.23,5.295,5.11,5.18,27777,0.0,1.0
2023-10-31,5.33,5.335,5.08,5.16,37500,5.33,5.335,5.08,5.16,37500,0.0,1.0
2023-11-01,5.33,5.5,5.28,5.35,18849,5.33,5.5,5.28,5.35,18849,0.0,1.0
2023-11-02,5.42,5.46,5.3387,5.3387,51134,5.42,5.46,5.3387,5.3387,51134,0.0,1.0
2023-11-03,5.6,5.69,5.3984,5.5,79844,5.6,5.69,5.3984,5.5,79844,0.0,1.0
2023-11-06,5.55,5.68,5.55,5.58,30267,5.55,5.68,5.55,5.58,30267,0.0,1.0
2023-11-07,5.81,5.81,5.6,5.69,120612,5.81,5.81,5.6,5.69,120612,0.0,1.0
2023-11-08,4.43,5.5,4.33,5.5,392580,4.43,5.5,4.33,5.5,392580,0.0,1.0
2023-11-09,4.5,4.595,4.4,4.46,191837,4.5,4.595,4.4,4.46,191837,0.0,1.0
2023-11-10,4.53,4.96,4.48,4.53,319062,4.53,4.96,4.48,4.53,319062,0.0,1.0
2023-11-13,4.84,4.87,4.485,4.62,97314,4.84,4.87,4.485,4.62,97314,0.0,1.0
2023-11-14,4.99,5.1,4.85,5.08,56698,4.99,5.1,4.85,5.08,56698,0.0,1.0
2023-11-15,4.81,5.18,4.74,4.98,59422,4.81,5.18,4.74,4.98,59422,0.0,1.0
2023-11-16,4.85,4.9487,4.7,4.76,40848,4.85,4.9487,4.7,4.76,40848,0.0,1.0
2023-11-17,4.97,4.99,4.87,4.87,67004,4.97,4.99,4.87,4.87,67004,0.0,1.0
2023-11-20,5.06,5.24,4.98,4.98,51228,5.06,5.24,4.98,4.98,51228,0.0,1.0
2023-11-21,5.1,5.19,4.98,5.05,36308,5.1,5.19,4.98,5.05,36308,0.0,1.0
2023-11-22,5.16,5.225,5.1,5.1,34741,5.16,5.225,5.1,5.1,34741,0.0,1.0
2023-11-24,5.24,5.3,5.18,5.18,22399,5.24,5.3,5.18,5.18,22399,0.0,1.0
2023-11-27,5.1,5.21,5.02,5.21,41378,5.1,5.21,5.02,5.21,41378,0.0,1.0
2023-11-28,5.04,5.16,5.04,5.05,26262,5.04,5.16,5.04,5.05,26262,0.0,1.0
2023-11-29,5.02,5.13,4.93,5.09,37921,5.02,5.13,4.93,5.09,37921,0.0,1.0
2023-11-30,4.99,5.045,4.95,5.04,30065,4.99,5.045,4.95,5.04,30065,0.0,1.0
2023-12-01,4.92,5.0,4.8,5.0,71329,4.92,5.0,4.8,5.0,71329,0.0,1.0
2023-12-04,5.37,5.43,4.955,5.07,109412,5.37,5.43,4.955,5.07,109412,0.0,1.0
2023-12-05,5.48,5.545,5.29,5.29,104217,5.48,5.545,5.29,5.29,104217,0.0,1.0
2023-12-06,5.39,5.5,5.29,5.5,56706,5.39,5.5,5.29,5.5,56706,0.0,1.0
2023-12-07,5.5,5.5,5.37,5.4125,71061,5.5,5.5,5.37,5.4125,71061,0.0,1.0
2023-12-08,5.46,5.63,5.44,5.5,44759,5.46,5.63,5.44,5.5,44759,0.0,1.0
2023-12-11,5.44,5.6,5.35,5.54,66711,5.44,5.6,5.35,5.54,66711,0.0,1.0
2023-12-12,5.24,5.5,5.09,5.5,60633,5.24,5.5,5.09,5.5,60633,0.0,1.0
2023-12-13,5.25,5.4,5.13,5.28,161789,5.25,5.4,5.13,5.28,161789,0.0,1.0
2023-12-14,5.09,5.3899,5.06,5.33,93569,5.09,5.3899,5.06,5.33,93569,0.0,1.0
2023-12-15,5.1,5.28,5.01,5.2,996385,5.1,5.28,5.01,5.2,996385,0.0,1.0
2023-12-18,5.15,5.215,5.1,5.1,85760,5.15,5.215,5.1,5.1,85760,0.0,1.0
2023-12-19,5.03,5.215,5.01,5.16,50783,5.03,5.215,5.01,5.16,50783,0.0,1.0
2023-12-20,5.05,5.17,5.04,5.05,36302,5.05,5.17,5.04,5.05,36302,0.0,1.0
2023-12-21,5.05,5.09,5.02,5.08,43901,5.05,5.09,5.02,5.08,43901,0.0,1.0
2023-12-22,5.04,5.08,4.97,5.05,77197,5.04,5.08,4.97,5.05,77197,0.0,1.0
2023-12-26,5.08,5.15,5.0,5.08,110672,5.08,5.15,5.0,5.08,110672,0.0,1.0
2023-12-27,5.03,5.14,5.01,5.08,43746,5.03,5.14,5.01,5.08,43746,0.0,1.0
2023-12-28,5.02,5.1079,5.02,5.08,56356,5.02,5.1079,5.02,5.08,56356,0.0,1.0
2023-12-29,4.94,5.02,4.81,5.02,126550,4.94,5.02,4.81,5.02,126550,0.0,1.0
2024-01-02,4.73,5.0442,4.7,4.92,114039,4.73,5.0442,4.7,4.92,114039,0.0,1.0
2024-01-03,4.65,4.7197,4.62,4.7,55900,4.65,4.7197,4.62,4.7,55900,0.0,1.0
2024-01-04,4.5,4.665,4.48,4.64,105562,4.5,4.665,4.48,4.64,105562,0.0,1.0
2024-01-05,4.62,4.69,4.4202,4.5,136869,4.62,4.69,4.4202,4.5,136869,0.0,1.0
2024-01-08,4.89,4.945,4.639,4.71,45772,4.89,4.945,4.639,4.71,45772,0.0,1.0
2024-01-09,4.71,5.0905,4.71,4.83,31619,4.71,5.0905,4.71,4.83,31619,0.0,1.0
2024-01-10,4.65,4.83,4.57,4.7,30879,4.65,4.83,4.57,4.7,30879,0.0,1.0
2024-01-11,4.51,4.7656,4.495,4.62,42965,4.51,4.7656,4.495,4.62,42965,0.0,1.0
2024-01-12,4.53,4.68,4.43,4.48,210356,4.53,4.68,4.43,4.48,210356,0.0,1.0
2024-01-16,4.61,4.78,4.5779,4.62,29895,4.61,4.78,4.5779,4.62,29895,0.0,1.0
2024-01-17,4.63,4.7199,4.5,4.58,69535,4.63,4.7199,4.5,4.58,69535,0.0,1.0
2024-01-18,4.0,4.4,4.0,4.27,174858,4.0,4.4,4.0,4.27,174858,0.0,1.0
2024-01-19,3.93,4.22,3.88,4.22,67492,3.93,4.22,3.88,4.22,67492,0.0,1.0
2024-01-22,3.79,4.04,3.67,3.96,169214,3.79,4.04,3.67,3.96,169214,0.0,1.0
2024-01-23,3.79,3.79,3.6538,3.78,37213,3.79,3.79,3.6538,3.78,37213,0.0,1.0
2024-01-24,3.84,3.99,3.79,3.82,27666,3.84,3.99,3.79,3.82,27666,0.0,1.0
2024-01-25,3.87,3.886,3.79,3.84,29652,3.87,3.886,3.79,3.84,29652,0.0,1.0
2024-01-26,4.0,4.1,3.88,4.1,84523,4.0,4.1,3.88,4.1,84523,0.0,1.0
2024-01-29,4.0,4.08,3.82,4.0,36933,4.0,4.08,3.82,4.0,36933,0.0,1.0
2024-01-30,3.94,4.0367,3.87,4.0,36776,3.94,4.0367,3.87,4.0,36776,0.0,1.0
2024-01-31,3.79,3.98,3.79,3.98,66211,3.79,3.98,3.79,3.98,66211,0.0,1.0
2024-02-01,4.0,4.17,3.92,4.145,106161,4.0,4.17,3.92,4.145,106161,0.0,1.0
2024-02-02,3.94,4.01,3.81,4.01,27159,3.94,4.01,3.81,4.01,27159,0.0,1.0
2024-02-05,4.05,4.29,3.9001,3.95,73291,4.05,4.29,3.9001,3.95,73291,0.0,1.0
2024-02-06,4.05,4.34,3.92,4.03,71866,4.05,4.34,3.92,4.03,71866,0.0,1.0
2024-02-07,3.98,4.07,3.95,4.05,56287,3.98,4.07,3.95,4.05,56287,0.0,1.0
2024-02-08,3.97,4.07,3.95,4.01,42654,3.97,4.07,3.95,4.01,42654,0.0,1.0
2024-02-09,3.99,4.0763,3.93,4.01,71321,3.99,4.0763,3.93,4.01,71321,0.0,1.0
2024-02-12,4.69,5.2361,3.99,4.01,360325,4.69,5.2361,3.99,4.01,360325,0.0,1.0
2024-02-13,4.2,4.6375,3.96,4.41,128547,4.2,4.6375,3.96,4.41,128547,0.0,1.0
2024-02-14,4.66,4.98,4.4001,4.42,115211,4.66,4.98,4.4001,4.42,115211,0.0,1.0
2024-02-15,4.66,4.8,4.52,4.6,99648,4.66,4.8,4.52,4.6,99648,0.0,1.0
2024-02-16,4.68,4.86,4.61,4.66,88319,4.68,4.86,4.61,4.66,88319,0.0,1.0
2024-02-20,4.63,4.9,4.57,4.66,88997,4.63,4.9,4.57,4.66,88997,0.0,1.0
2024-02-21,4.96,5.92,4.85,5.01,259058,4.96,5.92,4.85,5.01,259058,0.0,1.0
2024-02-22,5.49,5.52,5.03,5.2,96591,5.49,5.52,5.03,5.2,96591,0.0,1.0
2024-02-23,6.05,6.61,5.3413,5.46,212985,6.05,6.61,5.3413,5.46,212985,0.0,1.0
2024-02-26,5.59,6.5099,5.54,6.11,156794,5.59,6.5099,5.54,6.11,156794,0.0,1.0
2024-02-27,6.25,6.47,5.55,5.78,101129,6.25,6.47,5.55,5.78,101129,0.0,1.0
2024-02-28,5.89,6.3,5.87,6.08,90910,5.89,6.3,5.87,6.08,90910,0.0,1.0
2024-02-29,5.95,6.27,5.86,5.88,144251,5.95,6.27,5.86,5.88,144251,0.0,1.0
2024-03-01,5.84,6.2054,5.78,5.96,91474,5.84,6.2054,5.78,5.96,91474,0.0,1.0
2024-03-04,5.51,6.055,5.42,5.79,118101,5.51,6.055,5.42,5.79,118101,0.0,1.0
2024-03-05,5.69,5.928,5.47,5.5,85581,5.69,5.928,5.47,5.5,85581,0.0,1.0
2024-03-06,5.73,5.9609,5.45,5.68,96808,5.73,5.9609,5.45,5.68,96808,0.0,1.0
2024-03-07,6.03,6.16,5.7,5.73,78688,6.03,6.16,5.7,5.73,78688,0.0,1.0
2024-03-08,5.64,6.08,5.555,6.08,100219,5.64,6.08,5.555,6.08,100219,0.0,1.0
2024-03-11,5.44,5.91,5.41,5.65,102704,5.44,5.91,5.41,5.65,102704,0.0,1.0
2024-03-12,5.3,5.5899,5.29,5.31,141891,5.3,5.5899,5.29,5.31,141891,0.0,1.0
2024-03-13,6.09,6.75,5.8322,6.13,289009,6.09,6.75,5.8322,6.13,289009,0.0,1.0
2024-03-14,6.21,6.48,6.0,6.09,141313,6.21,6.48,6.0,6.09,141313,0.0,1.0
2024-03-15,6.91,6.91,6.01,6.11,324800,6.91,6.91,6.01,6.11,324800,0.0,1.0
2024-03-18,6.66,7.5,6.61,7.28,248663,6.66,7.5,6.61,7.28,248663,0.0,1.0
2024-03-19,6.38,7.0,6.32,6.51,161048,6.38,7.0,6.32,6.51,161048,0.0,1.0
2024-03-20,6.4,6.7,6.36,6.57,95641,6.4,6.7,6.36,6.57,95641,0.0,1.0
2024-03-21,6.26,6.52,6.21,6.45,83475,6.26,6.52,6.21,6.45,83475,0.0,1.0
2024-03-22,6.3,6.4,6.21,6.29,54040,6.3,6.4,6.21,6.29,54040,0.0,1.0
2024-03-25,6.02,6.2185,5.92,6.18,173143,6.02,6.2185,5.92,6.18,173143,0.0,1.0
2024-03-26,5.9,6.16,5.89,5.99,128165,5.9,6.16,5.89,5.99,128165,0.0,1.0
2024-03-27,5.87,5.96,5.72,5.9,150981,5.87,5.96,5.72,5.9,150981,0.0,1.0
2024-03-28,5.8,6.1337,5.79,5.99,170951,5.8,6.1337,5.79,5.99,170951,0.0,1.0
2024-04-01,5.72,5.88,5.63,5.86,188729,5.72,5.88,5.63,5.86,188729,0.0,1.0
2024-04-02,5.77,5.96,5.55,5.55,127837,5.77,5.96,5.55,5.55,127837,0.0,1.0
2024-04-03,5.9,5.97,5.64,5.77,143147,5.9,5.97,5.64,5.77,143147,0.0,1.0
2024-04-04,5.75,5.97,5.75,5.92,105642,5.75,5.97,5.75,5.92,105642,0.0,1.0
2024-04-05,5.88,5.97,5.78,5.82,164289,5.88,5.97,5.78,5.82,164289,0.0,1.0
2024-04-08,5.93,5.97,5.75,5.9,110806,5.93,5.97,5.75,5.9,110806,0.0,1.0
2024-04-09,6.07,6.12,5.93,5.95,218273,6.07,6.12,5.93,5.95,218273,0.0,1.0
2024-04-10,5.95,6.11,5.81,5.97,42427,5.95,6.11,5.81,5.97,42427,0.0,1.0
2024-04-11,5.99,6.22,5.9,6.0,69012,5.99,6.22,5.9,6.0,69012,0.0,1.0
2024-04-12,6.02,6.179,5.87,5.92,54465,6.02,6.179,5.87,5.92,54465,0.0,1.0
2024-04-15,5.89,5.97,5.82,5.93,71735,5.89,5.97,5.82,5.93,71735,0.0,1.0
2024-04-16,5.71,5.935,5.68,5.85,61577,5.71,5.935,5.68,5.85,61577,0.0,1.0
2024-04-17,5.52,5.69,5.51,5.69,63103,5.52,5.69,5.51,5.69,63103,0.0,1.0
2024-04-18,5.44,5.615,5.3,5.53,70019,5.44,5.615,5.3,5.53,70019,0.0,1.0
2024-04-19,5.54,5.61,5.4,5.42,88661,5.54,5.61,5.4,5.42,88661,0.0,1.0
2024-04-22,5.55,5.6,5.47,5.6,63426,5.55,5.6,5.47,5.6,63426,0.0,1.0
2024-04-23,5.57,5.8,5.48,5.48,54058,5.57,5.8,5.48,5.48,54058,0.0,1.0
2024-04-24,5.59,5.6228,5.515,5.58,21048,5.59,5.6228,5.515,5.58,21048,0.0,1.0
2024-04-25,5.58,5.69,5.47,5.59,42029,5.58,5.69,5.47,5.59,42029,0.0,1.0
2024-04-26,5.52,5.73,5.4,5.56,68915,5.52,5.73,5.4,5.56,68915,0.0,1.0
2024-04-29,5.48,5.635,5.395,5.6,65792,5.48,5.635,5.395,5.6,65792,0.0,1.0
2024-04-30,5.51,5.7,5.48,5.49,37462,5.51,5.7,5.48,5.49,37462,0.0,1.0
2024-05-01,5.65,5.7,5.455,5.54,98951,5.65,5.7,5.455,5.54,98951,0.0,1.0
2024-05-02,5.78,5.7893,5.52,5.66,59855,5.78,5.7893,5.52,5.66,59855,0.0,1.0
2024-05-03,6.01,6.09,5.71,5.86,44811,6.01,6.09,5.71,5.86,44811,0.0,1.0
2024-05-06,6.06,6.185,5.92,6.02,69094,6.06,6.185,5.92,6.02,69094,0.0,1.0
2024-05-07,5.77,6.25,5.73,6.13,108300,5.77,6.25,5.73,6.13,108300,0.0,1.0
2024-05-08,6.07,6.12,5.59,5.88,131757,6.07,6.12,5.59,5.88,131757,0.0,1.0
2024-05-09,6.25,6.5,6.15,6.18,283455,6.25,6.5,6.15,6.18,283455,0.0,1.0
2024-05-10,6.12,6.45,6.09,6.25,119290,6.12,6.45,6.09,6.25,119290,0.0,1.0
2024-05-13,6.01,6.21,5.94,6.18,99030,6.01,6.21,5.94,6.18,99030,0.0,1.0
2024-05-14,5.95,6.09,5.9,5.95,76505,5.95,6.09,5.9,5.95,76505,0.0,1.0
2024-05-15,5.83,6.03,5.82,6.03,43988,5.83,6.03,5.82,6.03,43988,0.0,1.0
2024-05-16,5.84,5.9,5.75,5.89,100717,5.84,5.9,5.75,5.89,100717,0.0,1.0
2024-05-17,5.75,5.94,5.75,5.87,55373,5.75,5.94,5.75,5.87,55373,0.0,1.0
2024-05-20,5.64,5.85,5.15,5.37,417157,5.64,5.85,5.15,5.37,417157,0.0,1.0
2024-05-21,5.57,5.67,5.47,5.54,122667,5.57,5.67,5.47,5.54,122667,0.0,1.0
2024-05-22,5.83,5.86,5.57,5.58,59492,5.83,5.86,5.57,5.58,59492,0.0,1.0
2024-05-23,5.9,6.01,5.76,5.83,147642,5.9,6.01,5.76,5.83,147642,0.0,1.0
2024-05-24,6.35,6.55,5.97,5.98,202120,6.35,6.55,5.97,5.98,202120,0.0,1.0
2024-05-28,6.59,6.72,6.37,6.37,259446,6.59,6.72,6.37,6.37,259446,0.0,1.0
2024-05-29,6.72,6.75,6.4,6.47,289143,6.72,6.75,6.4,6.47,289143,0.0,1.0
2024-05-30,6.56,6.79,6.54,6.68,119952,6.56,6.79,6.54,6.68,119952,0.0,1.0
2024-05-31,6.66,6.74,6.32,6.59,289175,6.66,6.74,6.32,6.59,289175,0.0,1.0
2024-06-03,6.7,6.71,6.51,6.7,178893,6.7,6.71,6.51,6.7,178893,0.0,1.0
2024-06-04,6.69,6.73,6.63,6.69,162880,6.69,6.73,6.63,6.69,162880,0.0,1.0
2024-06-05,6.69,6.72,6.63,6.7,186234,6.69,6.72,6.63,6.7,186234,0.0,1.0
2024-06-06,6.73,6.85,6.67,6.67,374731,6.73,6.85,6.67,6.67,374731,0.0,1.0
2024-06-07,6.69,6.71,6.49,6.7,145857,6.69,6.71,6.49,6.7,145857,0.0,1.0
2024-06-10,6.44,6.73,6.14,6.7,198684,6.44,6.73,6.14,6.7,198684,0.0,1.0
2024-06-11,6.22,6.44,6.18,6.41,78209,6.22,6.44,6.18,6.41,78209,0.0,1.0
2024-06-12,6.63,6.64,6.31,6.31,101072,6.63,6.64,6.31,6.31,101072,0.0,1.0
2024-06-13,6.65,6.7,6.54,6.61,67749,6.65,6.7,6.54,6.61,67749,0.0,1.0
2024-06-14,6.38,6.65,6.32,6.64,58602,6.38,6.65,6.32,6.64,58602,0.0,1.0
2024-06-17,6.65,6.66,6.37,6.37,75333,6.65,6.66,6.37,6.37,75333,0.0,1.0
2024-06-18,6.55,6.67,6.0,6.65,1654940,6.55,6.67,6.0,6.65,1654940,0.0,1.0
2024-06-20,6.61,6.6511,6.4,6.53,112757,6.61,6.6511,6.4,6.53,112757,0.0,1.0
2024-06-21,7.3,7.7064,6.64,6.64,853818,7.3,7.7064,6.64,6.64,853818,0.0,1.0
2024-06-24,7.35,7.4,7.1001,7.4,303566,7.35,7.4,7.1001,7.4,303566,0.0,1.0
2024-06-25,7.23,7.59,7.19,7.33,153543,7.23,7.59,7.19,7.33,153543,0.0,1.0
2024-06-26,7.45,7.47,7.115,7.22,144838,7.45,7.47,7.115,7.22,144838,0.0,1.0
2024-06-27,7.39,7.56,7.26,7.39,166215,7.39,7.56,7.26,7.39,166215,0.0,1.0
2024-06-28,7.47,7.55,7.32,7.48,2057148,7.47,7.55,7.32,7.48,2057148,0.0,1.0
2024-07-01,7.4,7.54,7.34,7.53,151941,7.4,7.54,7.34,7.53,151941,0.0,1.0
2024-07-02,7.65,7.88,7.28,7.4,236346,7.65,7.88,7.28,7.4,236346,0.0,1.0
2024-07-03,7.4,7.67,7.38,7.65,60418,7.4,7.67,7.38,7.65,60418,0.0,1.0
2024-07-05,7.39,7.5,7.17,7.23,177877,7.39,7.5,7.17,7.23,177877,0.0,1.0
2024-07-08,7.39,7.6,7.38,7.44,213908,7.39,7.6,7.38,7.44,213908,0.0,1.0
2024-07-09,7.8,7.86,7.392,7.42,294040,7.8,7.86,7.392,7.42,294040,0.0,1.0
2024-07-10,7.8,7.9171,7.69,7.87,172669,7.8,7.9171,7.69,7.87,172669,0.0,1.0
2024-07-11,8.0,8.1,7.75,7.78,491267,8.0,8.1,7.75,7.78,491267,0.0,1.0
2024-07-12,8.1,8.29,7.97,8.0,400133,8.1,8.29,7.97,8.0,400133,0.0,1.0
2024-07-15,8.21,8.31,8.1,8.1,296170,8.21,8.31,8.1,8.1,296170,0.0,1.0
2024-07-16,8.36,8.44,8.25,8.38,298309,8.36,8.44,8.25,8.38,298309,0.0,1.0
2024-07-17,8.25,8.43,8.13,8.36,153285,8.25,8.43,8.13,8.36,153285,0.0,1.0
2024-07-18,7.84,8.345,7.82,8.25,123587,7.84,8.345,7.82,8.25,123587,0.0,1.0
2024-07-19,7.83,7.9499,7.7,7.86,106023,7.83,7.9499,7.7,7.86,106023,0.0,1.0
2024-07-22,8.03,8.1,7.74,7.89,218554,8.03,8.1,7.74,7.89,218554,0.0,1.0
2024-07-23,7.97,8.07,7.91,8.01,100153,7.97,8.07,7.91,8.01,100153,0.0,1.0
2024-07-24,7.74,7.96,7.7314,7.9,111367,7.74,7.96,7.7314,7.9,111367,0.0,1.0
2024-07-25,7.87,8.0,7.69,7.77,169330,7.87,8.0,7.69,7.77,169330,0.0,1.0
2024-07-26,7.99,8.06,7.83,7.96,185784,7.99,8.06,7.83,7.96,185784,0.0,1.0
2024-07-29,7.99,8.02,7.8425,8.0,156923,7.99,8.02,7.8425,8.0,156923,0.0,1.0
2024-07-30,7.78,8.02,7.55,8.02,276025,7.78,8.02,7.55,8.02,276025,0.0,1.0
2024-07-31,7.93,8.03,7.8055,7.85,92850,7.93,8.03,7.8055,7.85,92850,0.0,1.0
2024-08-01,7.48,7.95,7.38,7.95,152706,7.48,7.95,7.38,7.95,152706,0.0,1.0
2024-08-02,7.14,7.34,7.11,7.23,182330,7.14,7.34,7.11,7.23,182330,0.0,1.0
2024-08-05,6.82,6.92,6.6,6.83,161888,6.82,6.92,6.6,6.83,161888,0.0,1.0
2024-08-06,7.01,7.05,6.77,6.82,158132,7.01,7.05,6.77,6.82,158132,0.0,1.0
2024-08-07,6.97,7.12,6.88,7.12,200849,6.97,7.12,6.88,7.12,200849,0.0,1.0
2024-08-08,6.77,7.25,6.705,7.08,110342,6.77,7.25,6.705,7.08,110342,0.0,1.0
2024-08-09,5.49,6.67,5.25,6.67,477264,5.49,6.67,5.25,6.67,477264,0.0,1.0
2024-08-12,5.33,5.46,5.16,5.38,620095,5.33,5.46,5.16,5.38,620095,0.0,1.0
2024-08-13,5.73,5.75,5.255,5.3,318679,5.73,5.75,5.255,5.3,318679,0.0,1.0
2024-08-14,5.89,5.915,5.56,5.73,214910,5.89,5.915,5.56,5.73,214910,0.0,1.0
2024-08-15,6.05,6.16,5.95,6.02,91643,6.05,6.16,5.95,6.02,91643,0.0,1.0
2024-08-16,5.79,6.05,5.74,6.05,282979,5.79,6.05,5.74,6.05,282979,0.0,1.0
2024-08-19,5.97,5.99,5.75,5.91,146979,5.97,5.99,5.75,5.91,146979,0.0,1.0
2024-08-20,5.62,6.01,5.59,5.98,116328,5.62,6.01,5.59,5.98,116328,0.0,1.0
2024-08-21,5.75,5.786,5.42,5.61,122750,5.75,5.786,5.42,5.61,122750,0.0,1.0
2024-08-22,5.75,5.795,5.52,5.52,205753,5.75,5.795,5.52,5.52,205753,0.0,1.0
2024-08-23,5.96,6.02,5.8,5.8,96157,5.96,6.02,5.8,5.8,96157,0.0,1.0
2024-08-26,6.13,6.14,6.02,6.02,236959,6.13,6.14,6.02,6.02,236959,0.0,1.0
2024-08-27,6.04,6.19,6.015,6.09,165170,6.04,6.19,6.015,6.09,165170,0.0,1.0
2024-08-28,6.1,6.16,6.0,6.03,252537,6.1,6.16,6.0,6.03,252537,0.0,1.0
2024-08-29,6.25,6.29,6.14,6.17,147839,6.25,6.29,6.14,6.17,147839,0.0,1.0
2024-08-30,6.28,6.28,6.195,6.25,110113,6.28,6.28,6.195,6.25,110113,0.0,1.0
2024-09-03,5.99,6.3,5.97,6.18,97616,5.99,6.3,5.97,6.18,97616,0.0,1.0
2024-09-04,6.1,6.21,5.92,5.97,163870,6.1,6.21,5.92,5.97,163870,0.0,1.0
2024-09-05,6.24,6.25,5.98,6.11,128997,6.24,6.25,5.98,6.11,128997,0.0,1.0
2024-09-06,6.23,6.32,6.13,6.21,172377,6.23,6.32,6.13,6.21,172377,0.0,1.0
2024-09-09,6.18,6.39,6.125,6.23,249416,6.18,6.39,6.125,6.23,249416,0.0,1.0
2024-09-10,5.79,6.17,5.7,6.17,227125,5.79,6.17,5.7,6.17,227125,0.0,1.0
2024-09-11,5.97,5.989,5.75,5.78,93465,5.97,5.989,5.75,5.78,93465,0.0,1.0
2024-09-12,5.73,6.04,5.69,6.0,267458,5.73,6.04,5.69,6.0,267458,0.0,1.0
2024-09-13,5.86,5.94,5.73,5.8,124098,5.86,5.94,5.73,5.8,124098,0.0,1.0
2024-09-16,5.91,5.97,5.62,5.88,165857,5.91,5.97,5.62,5.88,165857,0.0,1.0
2024-09-17,6.02,6.085,5.89,5.98,160670,6.02,6.085,5.89,5.98,160670,0.0,1.0
2024-09-18,5.88,6.04,5.75,5.75,143285,5.88,6.04,5.75,5.75,143285,0.0,1.0
2024-09-19,6.11,6.215,5.92,5.99,208409,6.11,6.215,5.92,5.99,208409,0.0,1.0
2024-09-20,6.03,6.13,5.94,6.13,602435,6.03,6.13,5.94,6.13,602435,0.0,1.0
2024-09-23,6.01,6.13,5.94,6.04,495027,6.01,6.13,5.94,6.04,495027,0.0,1.0
2024-09-24,5.8,6.03,5.8,6.03,137329,5.8,6.03,5.8,6.03,137329,0.0,1.0
2024-09-25,5.48,5.82,5.46,5.8,155282,5.48,5.82,5.46,5.8,155282,0.0,1.0
2024-09-26,5.45,5.57,5.3201,5.57,92092,5.45,5.57,5.3201,5.57,92092,0.0,1.0
2024-09-27,5.67,5.75,5.5,5.5,100086,5.67,5.75,5.5,5.5,100086,0.0,1.0
2024-09-30,5.58,5.73,5.505,5.62,60674,5.58,5.73,5.505,5.62,60674,0.0,1.0
2024-10-01,5.48,5.61,5.44,5.58,92311,5.48,5.61,5.44,5.58,92311,0.0,1.0
2024-10-02,5.22,5.47,5.22,5.43,118101,5.22,5.47,5.22,5.43,118101,0.0,1.0
2024-10-03,5.0,5.225,4.97,5.2,107461,5.0,5.225,4.97,5.2,107461,0.0,1.0
2024-10-04,5.13,5.21,4.935,5.08,166593,5.13,5.21,4.935,5.08,166593,0.0,1.0
2024-10-07,5.13,5.28,5.08,5.13,97467,5.13,5.28,5.08,5.13,97467,0.0,1.0
2024-10-08,5.21,5.3,5.1,5.2,140731,5.21,5.3,5.1,5.2,140731,0.0,1.0
2024-10-09,5.26,5.32,5.1607,5.21,74688,5.26,5.32,5.1607,5.21,74688,0.0,1.0
2024-10-10,5.17,5.21,5.14,5.19,189086,5.17,5.21,5.14,5.19,189086,0.0,1.0
2024-10-11,5.26,5.27,5.095,5.16,399298,5.26,5.27,5.095,5.16,399298,0.0,1.0
2024-10-14,5.2,5.33,5.175,5.26,37371,5.2,5.33,5.175,5.26,37371,0.0,1.0
2024-10-15,5.36,5.415,5.16,5.16,55495,5.36,5.415,5.16,5.16,55495,0.0,1.0
2024-10-16,5.45,5.46,5.39,5.4,73812,5.45,5.46,5.39,5.4,73812,0.0,1.0
2024-10-17,5.32,5.46,5.305,5.46,46924,5.32,5.46,5.305,5.46,46924,0.0,1.0
2024-10-18,5.32,5.49,5.3,5.35,103644,5.32,5.49,5.3,5.35,103644,0.0,1.0
2024-10-21,5.17,5.36,5.17,5.36,57210,5.17,5.36,5.17,5.36,57210,0.0,1.0
2024-10-22,5.2,5.26,5.15,5.18,114342,5.2,5.26,5.15,5.18,114342,0.0,1.0
2024-10-23,5.2,5.22,5.12,5.16,49555,5.2,5.22,5.12,5.16,49555,0.0,1.0
2024-10-24,5.02,5.19,5.005,5.19,97702,5.02,5.19,5.005,5.19,97702,0.0,1.0
2024-10-25,5.13,5.195,5.02,5.02,97231,5.13,5.195,5.02,5.02,97231,0.0,1.0
2024-10-28,5.24,5.32,5.14,5.14,44735,5.24,5.32,5.14,5.14,44735,0.0,1.0
2024-10-29,5.23,5.36,5.21,5.24,104740,5.23,5.36,5.21,5.24,104740,0.0,1.0
2024-10-30,5.12,5.28,5.1,5.22,45979,5.12,5.28,5.1,5.22,45979,0.0,1.0
2024-10-31,5.1,5.16,5.02,5.12,102312,5.1,5.16,5.02,5.12,102312,0.0,1.0
2024-11-01,5.23,5.24,5.13,5.13,71103,5.23,5.24,5.13,5.13,71103,0.0,1.0
2024-11-04,5.17,5.37,5.1519,5.22,77079,5.17,5.37,5.1519,5.22,77079,0.0,1.0
2024-11-05,5.22,5.27,5.12,5.2,77304,5.22,5.27,5.12,5.2,77304,0.0,1.0
2024-11-06,5.59,5.78,5.48,5.56,167831,5.59,5.78,5.48,5.56,167831,0.0,1.0
2024-11-07,5.65,5.72,5.58,5.58,106488,5.65,5.72,5.58,5.58,106488,0.0,1.0
2024-11-08,5.56,5.7299,5.54,5.62,96763,5.56,5.7299,5.54,5.62,96763,0.0,1.0
2024-11-11,5.75,5.78,5.525,5.55,134054,5.75,5.78,5.525,5.55,134054,0.0,1.0
2024-11-12,5.52,5.785,5.515,5.72,139147,5.52,5.785,5.515,5.72,139147,0.0,1.0
2024-11-13,6.72,6.89,5.25,5.9,678930,6.72,6.89,5.25,5.9,678930,0.0,1.0
2024-11-14,6.57,6.83,6.4,6.57,231815,6.57,6.83,6.4,6.57,231815,0.0,1.0
2024-11-15,5.39,6.6209,5.26,6.59,484535,5.39,6.6209,5.26,6.59,484535,0.0,1.0
2024-11-18,6.16,6.22,5.44,5.44,364066,6.16,6.22,5.44,5.44,364066,0.0,1.0
2024-11-19,6.09,6.125,5.98,6.09,180096,6.09,6.125,5.98,6.09,180096,0.0,1.0
2024-11-20,6.06,6.12,5.85,6.09,127903,6.06,6.12,5.85,6.09,127903,0.0,1.0
2024-11-21,6.14,6.15,5.79,6.1,147209,6.14,6.15,5.79,6.1,147209,0.0,1.0
2024-11-22,5.98,6.255,5.94,6.16,308900,5.98,6.255,5.94,6.16,308900,0.0,1.0
2024-11-25,6.34,6.5,5.99,5.99,258387,6.34,6.5,5.99,5.99,258387,0.0,1.0
2024-11-26,6.69,6.71,6.2501,6.36,180156,6.69,6.71,6.2501,6.36,180156,0.0,1.0
2024-11-27,6.68,6.78,6.52,6.74,110082,6.68,6.78,6.52,6.74,110082,0.0,1.0
2024-11-29,6.61,6.7,6.52,6.57,41680,6.61,6.7,6.52,6.57,41680,0.0,1.0
2024-12-02,6.93,6.98,6.57,6.57,147007,6.93,6.98,6.57,6.57,147007,0.0,1.0
2024-12-03,6.63,6.96,6.56,6.96,159934,6.63,6.96,6.56,6.96,159934,0.0,1.0
2024-12-04,6.59,6.65,6.39,6.63,99439,6.59,6.65,6.39,6.63,99439,0.0,1.0
2024-12-05,6.42,6.6,6.33,6.6,99497,6.42,6.6,6.33,6.6,99497,0.0,1.0
2024-12-06,6.43,6.48,6.31,6.46,76541,6.43,6.48,6.31,6.46,76541,0.0,1.0
2024-12-09,6.67,6.78,6.4,6.47,168819,6.67,6.78,6.4,6.47,168819,0.0,1.0
2024-12-10,6.75,6.9,6.58,6.72,150428,6.75,6.9,6.58,6.72,150428,0.0,1.0
2024-12-11,6.67,6.775,6.6,6.75,87179,6.67,6.775,6.6,6.75,87179,0.0,1.0
2024-12-12,6.54,6.68,6.53,6.62,70526,6.54,6.68,6.53,6.62,70526,0.0,1.0
2024-12-13,6.37,6.55,6.21,6.55,58711,6.37,6.55,6.21,6.55,58711,0.0,1.0
2024-12-16,6.39,6.7,6.39,6.65,236321,6.39,6.7,6.39,6.65,236321,0.0,1.0
2024-12-17,6.35,6.52,6.25,6.43,90925,6.35,6.52,6.25,6.43,90925,0.0,1.0
2024-12-18,6.18,6.5999,6.0875,6.41,229725,6.18,6.5999,6.0875,6.41,229725,0.0,1.0
2024-12-19,5.76,6.17,5.75,6.17,138807,5.76,6.17,5.75,6.17,138807,0.0,1.0
2024-12-20,6.1,6.15,5.7,5.7,340287,6.1,6.15,5.7,5.7,340287,0.0,1.0
2024-12-23,5.79,6.18,5.75,6.18,90344,5.79,6.18,5.75,6.18,90344,0.0,1.0
2024-12-24,5.96,5.96,5.68,5.79,31253,5.96,5.96,5.68,5.79,31253,0.0,1.0
2024-12-26,6.17,6.19,5.845,5.91,72126,6.17,6.19,5.845,5.91,72126,0.0,1.0
2024-12-27,5.99,6.21,5.82,6.21,65622,5.99,6.21,5.82,6.21,65622,0.0,1.0
2024-12-30,5.91,5.96,5.7582,5.96,53484,5.91,5.96,5.7582,5.96,53484,0.0,1.0
2024-12-31,6.18,6.32,5.88,5.88,162063,6.18,6.32,5.88,5.88,162063,0.0,1.0
2025-01-02,6.03,6.36,6.0,6.18,91401,6.03,6.36,6.0,6.18,91401,0.0,1.0
2025-01-03,6.2,6.3,6.0,6.0,113754,6.2,6.3,6.0,6.0,113754,0.0,1.0
2025-01-06,6.1,6.25,6.045,6.2,75885,6.1,6.25,6.045,6.2,75885,0.0,1.0
2025-01-07,5.92,6.12,5.83,6.12,85506,5.92,6.12,5.83,6.12,85506,0.0,1.0
2025-01-08,5.89,5.93,5.61,5.93,64342,5.89,5.93,5.61,5.93,64342,0.0,1.0
2025-01-10,5.65,5.89,5.56,5.89,103265,5.65,5.89,5.56,5.89,103265,0.0,1.0
2025-01-13,5.54,5.6212,5.46,5.51,72553,5.54,5.6212,5.46,5.51,72553,0.0,1.0
2025-01-14,5.67,5.715,5.5,5.65,76701,5.67,5.715,5.5,5.65,76701,0.0,1.0
2025-01-15,5.94,5.94,5.76,5.82,102386,5.94,5.94,5.76,5.82,102386,0.0,1.0
2025-01-16,5.64,6.03,5.59,5.88,89822,5.64,6.03,5.59,5.88,89822,0.0,1.0
2025-01-17,5.64,5.81,5.58,5.69,75481,5.64,5.81,5.58,5.69,75481,0.0,1.0
2025-01-21,5.91,5.99,5.69,5.74,110641,5.91,5.99,5.69,5.74,110641,0.0,1.0
2025-01-22,5.65,5.99,5.56,5.97,127585,5.65,5.99,5.56,5.97,127585,0.0,1.0
2025-01-23,5.62,5.7447,5.54,5.69,97765,5.62,5.7447,5.54,5.69,97765,0.0,1.0
2025-01-24,5.51,5.6174,5.48,5.61,91322,5.51,5.6174,5.48,5.61,91322,0.0,1.0
2025-01-27,5.8,5.93,5.53,5.53,152450,5.8,5.93,5.53,5.53,152450,0.0,1.0
2025-01-28,5.74,5.82,5.68,5.82,122910,5.74,5.82,5.68,5.82,122910,0.0,1.0
2025-01-29,5.68,5.73,5.59,5.71,74951,5.68,5.73,5.59,5.71,74951,0.0,1.0
2025-01-30,5.53,5.74,5.51,5.74,79636,5.53,5.74,5.51,5.74,79636,0.0,1.0
2025-01-31,5.09,5.33,4.785,5.24,401560,5.09,5.33,4.785,5.24,401560,0.0,1.0
2025-02-03,5.29,5.31,5.05,5.2,189903,5.29,5.31,5.05,5.2,189903,0.0,1.0
2025-02-04,5.07,5.37,5.07,5.35,244485,5.07,5.37,5.07,5.35,244485,0.0,1.0
2025-02-05,4.82,5.15,4.76,5.15,200822,4.82,5.15,4.76,5.15,200822,0.0,1.0
2025-02-06,4.81,5.03,4.79,4.88,153012,4.81,5.03,4.79,4.88,153012,0.0,1.0
2025-02-07,4.56,4.9,4.49,4.85,206574,4.56,4.9,4.49,4.85,206574,0.0,1.0
2025-02-10,4.83,4.865,4.61,4.61,227925,4.83,4.865,4.61,4.61,227925,0.0,1.0
2025-02-11,4.91,4.93,4.72,4.76,114012,4.91,4.93,4.72,4.76,114012,0.0,1.0
2025-02-12,4.66,4.9,4.62,4.85,107926,4.66,4.9,4.62,4.85,107926,0.0,1.0
2025-02-13,4.58,4.7,4.45,4.65,121631,4.58,4.7,4.45,4.65,121631,0.0,1.0
2025-02-14,4.58,4.65,4.45,4.47,144597,4.58,4.65,4.45,4.47,144597,0.0,1.0
2025-02-18,4.92,5.0,4.55,4.55,177197,4.92,5.0,4.55,4.55,177197,0.0,1.0
2025-02-19,4.9,4.9799,4.76,4.89,122553,4.9,4.9799,4.76,4.89,122553,0.0,1.0
2025-02-20,4.78,4.95,4.71,4.86,118353,4.78,4.95,4.71,4.86,118353,0.0,1.0
2025-02-21,4.49,4.83,4.48,4.83,263956,4.49,4.83,4.48,4.83,263956,0.0,1.0
2025-02-24,4.64,4.7214,4.46,4.57,150863,4.64,4.7214,4.46,4.57,150863,0.0,1.0
2025-02-25,4.4,4.897,4.34,4.64,164042,4.4,4.897,4.34,4.64,164042,0.0,1.0
2025-02-26,4.32,4.419,4.22,4.41,123985,4.32,4.419,4.22,4.41,123985,0.0,1.0
2025-02-27,4.27,4.37,4.191,4.32,195061,4.27,4.37,4.191,4.32,195061,0.0,1.0
2025-02-28,4.37,4.37,4.17,4.21,72608,4.37,4.37,4.17,4.21,72608,0.0,1.0
2025-03-03,4.24,4.52,4.22,4.42,111018,4.24,4.52,4.22,4.42,111018,0.0,1.0
2025-03-04,4.03,4.29,4.03,4.2,179960,4.03,4.29,4.03,4.2,179960,0.0,1.0
2025-03-05,4.15,4.23,4.045,4.05,120108,4.15,4.23,4.045,4.05,120108,0.0,1.0
2025-03-06,4.21,4.28,4.09,4.09,90500,4.21,4.28,4.09,4.09,90500,0.0,1.0
2025-03-07,4.26,4.295,4.13,4.2,103228,4.26,4.295,4.13,4.2,103228,0.0,1.0
2025-03-10,4.11,4.29,4.11,4.21,159056,4.11,4.29,4.11,4.21,159056,0.0,1.0
2025-03-11,4.13,4.2,4.03,4.13,203642,4.13,4.2,4.03,4.13,203642,0.0,1.0
2025-03-12,4.1,4.225,4.03,4.2,296408,4.1,4.225,4.03,4.2,296408,0.0,1.0
2025-03-13,3.07,3.71,3.04,3.7,1602274,3.07,3.71,3.04,3.7,1602274,0.0,1.0
2025-03-14,3.76,3.85,3.1,3.19,798007,3.76,3.85,3.1,3.19,798007,0.0,1.0
2025-03-17,4.0,4.03,3.545,3.68,609392,4.0,4.03,3.545,3.68,609392,0.0,1.0
2025-03-18,4.07,4.39,4.07,4.32,232301,4.07,4.39,4.07,4.32,232301,0.0,1.0
2025-03-19,4.22,4.4699,4.1701,4.39,479809,4.22,4.4699,4.1701,4.39,479809,0.0,1.0
2025-03-20,4.2,4.4016,4.2,4.33,225411,4.2,4.4016,4.2,4.33,225411,0.0,1.0
2025-03-21,3.86,4.19,3.81,4.12,230717,3.86,4.19,3.81,4.12,230717,0.0,1.0
2025-03-24,3.9,4.0,3.8,3.94,213662,3.9,4.0,3.8,3.94,213662,0.0,1.0
2025-03-25,3.81,3.955,3.76,3.91,145124,3.81,3.955,3.76,3.91,145124,0.0,1.0
2025-03-26,3.72,3.9,3.67,3.8,120383,3.72,3.9,3.67,3.8,120383,0.0,1.0
2025-03-27,3.67,3.8,3.61,3.71,140826,3.67,3.8,3.61,3.71,140826,0.0,1.0
2025-03-28,3.39,3.74,3.39,3.65,154031,3.39,3.74,3.39,3.65,154031,0.0,1.0
2025-03-31,3.33,3.5,3.21,3.37,381397,3.33,3.5,3.21,3.37,381397,0.0,1.0
2025-04-01,3.63,3.65,3.28,3.33,188522,3.63,3.65,3.28,3.33,188522,0.0,1.0
2025-04-02,3.46,3.56,3.41,3.55,93697,3.46,3.56,3.41,3.55,93697,0.0,1.0
2025-04-03,3.36,3.41,3.22,3.41,137177,3.36,3.41,3.22,3.41,137177,0.0,1.0
2025-04-04,3.29,3.35,3.21,3.21,253776,3.29,3.35,3.21,3.21,253776,0.0,1.0
2025-04-07,3.25,3.36,3.0872,3.16,218871,3.25,3.36,3.0872,3.16,218871,0.0,1.0
2025-04-08,3.25,3.46,3.15,3.39,220251,3.25,3.46,3.15,3.39,220251,0.0,1.0
2025-04-09,3.51,3.67,3.17,3.2,167725,3.51,3.67,3.17,3.2,167725,0.0,1.0
2025-04-10,3.35,3.58,3.25,3.44,128638,3.35,3.58,3.25,3.44,128638,0.0,1.0
2025-04-11,3.65,3.69,3.34,3.45,224626,3.65,3.69,3.34,3.45,224626,0.0,1.0
2025-04-14,3.53,3.79,3.43,3.74,168212,3.53,3.79,3.43,3.74,168212,0.0,1.0
2025-04-15,3.45,3.54,3.385,3.54,140200,3.45,3.54,3.385,3.54,140200,0.0,1.0
2025-04-16,3.31,3.3976,3.28,3.38,89644,3.31,3.3976,3.28,3.38,89644,0.0,1.0
2025-04-17,3.3,3.365,3.27,3.3,108330,3.3,3.365,3.27,3.3,108330,0.0,1.0
2025-04-21,3.41,3.43,3.25,3.26,91544,3.41,3.43,3.25,3.26,91544,0.0,1.0
2025-04-22,3.48,3.53,3.4089,3.47,71461,3.48,3.53,3.4089,3.47,71461,0.0,1.0
2025-04-23,3.43,3.63,3.41,3.59,70560,3.43,3.63,3.41,3.59,70560,0.0,1.0
2025-04-24,3.45,3.535,3.41,3.45,84173,3.45,3.535,3.41,3.45,84173,0.0,1.0
2025-04-25,3.43,3.46,3.35,3.42,57437,3.43,3.46,3.35,3.42,57437,0.0,1.0
2025-04-28,3.47,3.58,3.41,3.48,93302,3.47,3.58,3.41,3.48,93302,0.0,1.0
2025-04-29,3.54,3.57,3.42,3.46,77324,3.54,3.57,3.42,3.46,77324,0.0,1.0
2025-04-30,3.33,3.53,3.21,3.53,165192,3.33,3.53,3.21,3.53,165192,0.0,1.0
2025-05-01,3.27,3.4189,3.21,3.36,110937,3.27,3.4189,3.21,3.36,110937,0.0,1.0
2025-05-02,3.48,3.52,3.31,3.36,83925,3.48,3.52,3.31,3.36,83925,0.0,1.0
2025-05-05,3.25,3.51,3.24,3.43,203892,3.25,3.51,3.24,3.43,203892,0.0,1.0
2025-05-06,3.37,3.42,3.15,3.2,1169559,3.37,3.42,3.15,3.2,1169559,0.0,1.0
2025-05-07,3.34,3.6099,3.34,3.38,173661,3.34,3.6099,3.34,3.38,173661,0.0,1.0
2025-05-08,3.74,3.83,3.5148,3.685,244401,3.74,3.83,3.5148,3.685,244401,0.0,1.0
2025-05-09,4.0,4.1457,3.83,3.84,273161,4.0,4.1457,3.83,3.84,273161,0.0,1.0
2025-05-12,3.99,4.4,3.965,4.14,186830,3.99,4.4,3.965,4.14,186830,0.0,1.0
2025-05-13,3.91,4.0,3.87,3.97,143269,3.91,4.0,3.87,3.97,143269,0.0,1.0
2025-05-14,3.94,4.01,3.85,3.9,99509,3.94,4.01,3.85,3.9,99509,0.0,1.0
2025-05-15,4.02,4.085,3.88,3.93,86760,4.02,4.085,3.88,3.93,86760,0.0,1.0
2025-05-16,4.1,4.265,4.015,4.1,250821,4.1,4.265,4.015,4.1,250821,0.0,1.0
2025-05-19,4.06,4.14,4.03,4.06,80853,4.06,4.14,4.03,4.06,80853,0.0,1.0
2025-05-20,3.98,4.115,3.96,4.06,85138,3.98,4.115,3.96,4.06,85138,0.0,1.0
2025-05-21,3.87,4.0599,3.82,3.98,86097,3.87,4.0599,3.82,3.98,86097,0.0,1.0
2025-05-22,3.75,3.91,3.75,3.81,67032,3.75,3.91,3.75,3.81,67032,0.0,1.0
2025-05-23,3.68,3.87,3.65,3.66,90945,3.68,3.87,3.65,3.66,90945,0.0,1.0
2025-05-27,4.08,4.14,3.68,3.71,339770,4.08,4.14,3.68,3.71,339770,0.0,1.0
2025-05-28,3.53,4.05,3.53,4.05,242258,3.53,4.05,3.53,4.05,242258,0.0,1.0
2025-05-29,3.595,3.68,3.56,3.61,81972,3.595,3.68,3.56,3.61,81972,0.0,1.0
2025-05-30,3.46,3.6092,3.46,3.56,134984,3.46,3.6092,3.46,3.56,134984,0.0,1.0
2025-06-02,3.54,3.6797,3.41,3.5,139204,3.54,3.6797,3.41,3.5,139204,0.0,1.0
2025-06-03,3.55,3.64,3.5,3.55,92496,3.55,3.64,3.5,3.55,92496,0.0,1.0
2025-06-04,3.54,3.6367,3.51,3.53,52214,3.54,3.6367,3.51,3.53,52214,0.0,1.0
2025-06-05,3.67,3.72,3.44,3.54,103137,3.67,3.72,3.44,3.54,103137,0.0,1.0
2025-06-06,3.83,3.89,3.75,3.77,141038,3.83,3.89,3.75,3.77,141038,0.0,1.0
2025-06-09,3.93,3.94,3.772,3.84,110172,3.93,3.94,3.772,3.84,110172,0.0,1.0
2025-06-10,4.14,4.18,3.95,3.99,238219,4.14,4.18,3.95,3.99,238219,0.0,1.0
2025-06-11,4.02,4.2491,4.0,4.17,96435,4.02,4.2491,4.0,4.17,96435,0.0,1.0
2025-06-12,3.95,4.02,3.845,4.01,147932,3.95,4.02,3.845,4.01,147932,0.0,1.0
2025-06-13,3.78,3.9499,3.78,3.94,75580,3.78,3.9499,3.78,3.94,75580,0.0,1.0
2025-06-16,3.98,4.01,3.7602,3.78,97107,3.98,4.01,3.7602,3.78,97107,0.0,1.0
2025-06-17,3.93,4.0199,3.89,3.91,98250,3.93,4.0199,3.89,3.91,98250,0.0,1.0
2025-06-18,3.99,4.0497,3.85,3.93,98125,3.99,4.0497,3.85,3.93,98125,0.0,1.0
2025-06-20,3.96,4.03,3.88,4.01,124114,3.96,4.03,3.88,4.01,124114,0.0,1.0
2025-06-23,4.01,4.03,3.9,3.95,149601,4.01,4.03,3.9,3.95,149601,0.0,1.0
2025-06-24,3.99,4.0999,3.96,4.03,127995,3.99,4.0999,3.96,4.03,127995,0.0,1.0
2025-06-25,4.14,4.18,3.98,3.98,86212,4.14,4.18,3.98,3.98,86212,0.0,1.0
2025-06-26,4.28,4.29,4.13,4.13,109819,4.28,4.29,4.13,4.13,109819,0.0,1.0
2025-06-27,4.2,4.4,4.14,4.35,703974,4.2,4.4,4.14,4.35,703974,0.0,1.0
2025-06-30,4.02,4.3,4.0,4.23,131536,4.02,4.3,4.0,4.23,131536,0.0,1.0
2025-07-01,4.12,4.27,3.95,4.03,97382,4.12,4.27,3.95,4.03,97382,0.0,1.0
2025-07-02,4.19,4.25,4.095,4.13,62685,4.19,4.25,4.095,4.13,62685,0.0,1.0
2025-07-03,4.22,4.22,4.16,4.17,25438,4.22,4.22,4.16,4.17,25438,0.0,1.0
2025-07-07,3.99,4.2252,3.92,4.15,95952,3.99,4.2252,3.92,4.15,95952,0.0,1.0
2025-07-08,4.06,4.13,4.0002,4.02,50422,4.06,4.13,4.0002,4.02,50422,0.0,1.0
2025-07-09,4.12,4.36,4.0,4.36,99581,4.12,4.36,4.0,4.36,99581,0.0,1.0
2025-07-10,4.21,4.23,4.0785,4.12,51852,4.21,4.23,4.0785,4.12,51852,0.0,1.0
2025-07-11,4.08,4.2484,4.065,4.18,74568,4.08,4.2484,4.065,4.18,74568,0.0,1.0
2025-07-14,4.04,4.2482,4.0,4.06,52423,4.04,4.2482,4.0,4.06,52423,0.0,1.0
2025-07-15,3.94,4.0781,3.92,4.07,77058,3.94,4.0781,3.92,4.07,77058,0.0,1.0
2025-07-16,4.1,4.18,3.95,3.95,100322,4.1,4.18,3.95,3.95,100322,0.0,1.0
2025-07-17,4.17,4.25,4.105,4.11,104912,4.17,4.25,4.105,4.11,104912,0.0,1.0
2025-07-18,4.02,4.2,4.01,4.2,88187,4.02,4.2,4.01,4.2,88187,0.0,1.0
2025-07-21,4.01,4.175,3.98,4.05,81361,4.01,4.175,3.98,4.05,81361,0.0,1.0
2025-07-22,4.12,4.17,4.02,4.02,97382,4.12,4.17,4.02,4.02,97382,0.0,1.0
2025-07-23,4.24,4.26,4.07,4.15,116982,4.24,4.26,4.07,4.15,116982,0.0,1.0
2025-07-24,4.16,4.2902,4.12,4.24,55489,4.16,4.2902,4.12,4.24,55489,0.0,1.0
2025-07-25,4.32,4.3792,4.13,4.18,42111,4.32,4.3792,4.13,4.18,42111,0.0,1.0
2025-07-28,4.37,4.38,4.22,4.32,110601,4.37,4.38,4.22,4.32,110601,0.0,1.0
2025-07-29,4.55,4.7498,4.32,4.68,174206,4.55,4.7498,4.32,4.68,174206,0.0,1.0
2025-07-30,4.34,4.58,4.3011,4.58,113229,4.34,4.58,4.3011,4.58,113229,0.0,1.0
2025-07-31,4.07,4.55,4.07,4.5,105400,4.07,4.55,4.07,4.5,105400,0.0,1.0
2025-08-01,3.89,4.06,3.88,4.06,123114,3.89,4.06,3.88,4.06,123114,0.0,1.0
2025-08-04,4.13,4.18,3.9,3.92,179850,4.13,4.18,3.9,3.92,179850,0.0,1.0
2025-08-05,4.17,4.1999,4.08,4.15,65463,4.17,4.1999,4.08,4.15,65463,0.0,1.0
2025-08-06,3.86,4.15,3.85,4.12,85525,3.86,4.15,3.85,4.12,85525,0.0,1.0
2025-08-07,2.92,3.22,2.87,3.18,826300,2.92,3.22,2.87,3.18,826300,0.0,1.0
2025-08-08,2.88,3.035,2.87,2.97,239196,2.88,3.035,2.87,2.97,239196,0.0,1.0
2025-08-11,2.82,2.93,2.76,2.89,473253,2.82,2.93,2.76,2.89,473253,0.0,1.0
2025-08-12,2.89,3.01,2.83,2.85,266690,2.89,3.01,2.83,2.85,266690,0.0,1.0
2025-08-13,3.07,3.1795,2.91,2.95,226405,3.07,3.1795,2.91,2.95,226405,0.0,1.0
2025-08-14,2.98,3.15,2.94,3.1,132723,2.98,3.15,2.94,3.1,132723,0.0,1.0
2025-08-15,2.92,3.0299,2.91,2.99,391898,2.92,3.0299,2.91,2.99,391898,0.0,1.0
2025-08-18,3.02,3.1573,2.835,2.94,232253,3.02,3.1573,2.835,2.94,232253,0.0,1.0
2025-08-19,3.02,3.2,3.0001,3.01,248494,3.02,3.2,3.0001,3.01,248494,0.0,1.0
2025-08-20,2.97,3.1,2.95,3.04,129505,2.97,3.1,2.95,3.04,129505,0.0,1.0
2025-08-21,3.02,3.05,2.95,2.95,92477,3.02,3.05,2.95,2.95,92477,0.0,1.0
2025-08-22,3.22,3.325,3.06,3.06,213331,3.22,3.325,3.06,3.06,213331,0.0,1.0
2025-08-25,3.23,3.315,3.19,3.27,179855,3.23,3.315,3.19,3.27,179855,0.0,1.0
2025-08-26,3.31,3.3743,3.21,3.21,153419,3.31,3.3743,3.21,3.21,153419,0.0,1.0
2025-08-27,3.36,3.415,3.32,3.32,148820,3.36,3.415,3.32,3.32,148820,0.0,1.0
2025-08-28,3.47,3.6,3.38,3.4,191828,3.47,3.6,3.38,3.4,191828,0.0,1.0
2025-08-29,3.44,3.5499,3.38,3.47,157087,3.44,3.5499,3.38,3.47,157087,0.0,1.0
2025-09-02,3.43,3.505,3.33,3.36,161870,3.43,3.505,3.33,3.36,161870,0.0,1.0
2025-09-03,3.49,3.62,3.42,3.42,179502,3.49,3.62,3.42,3.42,179502,0.0,1.0
2025-09-04,3.39,3.52,3.36,3.46,100473,3.39,3.52,3.36,3.46,100473,0.0,1.0
2025-09-05,3.46,3.53,3.38,3.4,144633,3.46,3.53,3.38,3.4,144633,0.0,1.0
2025-09-08,3.45,3.575,3.42,3.5,151679,3.45,3.575,3.42,3.5,151679,0.0,1.0
2025-09-09,3.32,3.47,3.3,3.41,163643,3.32,3.47,3.3,3.41,163643,0.0,1.0
2025-09-10,3.29,3.3699,3.265,3.31,181978,3.29,3.3699,3.265,3.31,181978,0.0,1.0
2025-09-11,3.37,3.535,3.3,3.3,208689,3.37,3.535,3.3,3.3,208689,0.0,1.0
2025-09-12,3.37,3.4498,3.36,3.4,138845,3.37,3.4498,3.36,3.4,138845,0.0,1.0
2025-09-15,3.45,3.5178,3.3876,3.4,129574,3.45,3.5178,3.3876,3.4,129574,0.0,1.0
2025-09-16,3.39,3.45,3.38,3.45,75250,3.39,3.45,3.38,3.45,75250,0.0,1.0
2025-09-17,3.33,3.49,3.32,3.39,95303,3.33,3.49,3.32,3.39,95303,0.0,1.0
2025-09-18,3.37,3.52,3.27,3.37,100487,3.37,3.52,3.27,3.37,100487,0.0,1.0
2025-09-19,3.16,3.4,3.155,3.4,212732,3.16,3.4,3.155,3.4,212732,0.0,1.0
2025-09-22,3.22,3.31,3.16,3.16,108011,3.22,3.31,3.16,3.16,108011,0.0,1.0
2025-09-23,3.09,3.3,3.08,3.27,92240,3.09,3.3,3.08,3.27,92240,0.0,1.0
2025-09-24,2.98,3.13,2.98,3.11,119624,2.98,3.13,2.98,3.11,119624,0.0,1.0
2025-09-25,2.97,3.03,2.95,2.96,142209,2.97,3.03,2.95,2.96,142209,0.0,1.0
2025-09-26,2.99,3.05,2.96,3.0,124670,2.99,3.05,2.96,3.0,124670,0.0,1.0
2025-09-29,2.99,3.09,2.93,3.0,105492,2.99,3.09,2.93,3.0,105492,0.0,1.0
2025-09-30,3.0,3.035,2.95,2.99,95361,3.0,3.035,2.95,2.99,95361,0.0,1.0
2025-10-01,2.98,3.11,2.9589,3.02,97888,2.98,3.11,2.9589,3.02,97888,0.0,1.0
2025-10-02,3.0,3.015,2.92,3.0,76422,3.0,3.015,2.92,3.0,76422,0.0,1.0
2025-10-03,2.98,3.07,2.9701,3.01,68683,2.98,3.07,2.9701,3.01,68683,0.0,1.0
2025-10-06,2.91,3.0,2.88,2.98,150749,2.91,3.0,2.88,2.98,150749,0.0,1.0
2025-10-07,2.84,2.9785,2.82,2.92,94975,2.84,2.9785,2.82,2.92,94975,0.0,1.0
2025-10-08,2.87,2.945,2.825,2.84,92687,2.87,2.945,2.825,2.84,92687,0.0,1.0
2025-10-09,2.86,2.945,2.81,2.91,101449,2.86,2.945,2.81,2.91,101449,0.0,1.0
2025-10-10,2.77,2.86,2.7102,2.84,163723,2.77,2.86,2.7102,2.84,163723,0.0,1.0
2025-10-13,2.86,2.88,2.79,2.81,73219,2.86,2.88,2.79,2.81,73219,0.0,1.0
2025-10-14,2.83,2.86,2.76,2.8,80721,2.83,2.86,2.76,2.8,80721,0.0,1.0
2025-10-15,2.89,2.89,2.77,2.79,78731,2.89,2.89,2.77,2.79,78731,0.0,1.0
2025-10-16,2.9,2.9146,2.85,2.9,63796,2.9,2.9146,2.85,2.9,63796,0.0,1.0
2025-10-17,2.84,2.8966,2.795,2.87,68599,2.84,2.8966,2.795,2.87,68599,0.0,1.0
2025-10-20,2.93,3.0,2.8574,2.86,140047,2.93,3.0,2.8574,2.86,140047,0.0,1.0
2025-10-21,3.07,3.12,2.925,2.94,128671,3.07,3.12,2.925,2.94,128671,0.0,1.0
2025-10-22,3.19,3.26,3.08,3.08,174699,3.19,3.26,3.08,3.08,174699,0.0,1.0
2025-10-23,2.94,3.21,2.9,3.21,120674,2.94,3.21,2.9,3.21,120674,0.0,1.0
2025-10-24,2.89,2.99,2.87,2.96,96883,2.89,2.99,2.87,2.96,96883,0.0,1.0
2025-10-27,2.9,3.01,2.87,2.89,131001,2.9,3.01,2.87,2.89,131001,0.0,1.0
2025-10-28,2.74,2.9,2.73,2.9,143437,2.74,2.9,2.73,2.9,143437,0.0,1.0
2025-10-29,2.67,2.8085,2.65,2.75,99889,2.67,2.8085,2.65,2.75,99889,0.0,1.0
2025-10-30,2.78,2.805,2.67,2.68,98300,2.78,2.805,2.67,2.68,98300,0.0,1.0
2025-10-31,2.87,2.87,2.76,2.76,87649,2.87,2.87,2.76,2.76,87649,0.0,1.0
2025-11-03,2.83,2.9,2.81,2.9,72132,2.83,2.9,2.81,2.9,72132,0.0,1.0
2025-11-04,2.86,2.885,2.78,2.78,76550,2.86,2.885,2.78,2.78,76550,0.0,1.0
2025-11-05,2.93,2.93,2.85,2.89,102847,2.93,2.93,2.85,2.89,102847,0.0,1.0
2025-11-06,2.84,2.98,2.83,2.98,90273,2.84,2.98,2.83,2.98,90273,0.0,1.0
2025-11-07,2.71,2.82,2.71,2.82,78473,2.71,2.82,2.71,2.82,78473,0.0,1.0
2025-11-10,2.46,2.78,2.43,2.72,316423,2.46,2.78,2.43,2.72,316423,0.0,1.0
2025-11-11,2.605,2.78,2.46,2.5,314790,2.605,2.78,2.46,2.5,314790,0.0,1.0
2025-11-12,2.64,2.78,2.605,2.64,116603,2.64,2.78,2.605,2.64,116603,0.0,1.0
2025-11-13,2.6,2.71,2.5401,2.66,91103,2.6,2.71,2.5401,2.66,91103,0.0,1.0
2025-11-14,2.52,2.6,2.5,2.54,169183,2.52,2.6,2.5,2.54,169183,0.0,1.0
2025-11-17,2.58,2.6,2.48,2.49,212944,2.58,2.6,2.48,2.49,212944,0.0,1.0
2025-11-18,2.49,2.615,2.43,2.53,164309,2.49,2.615,2.43,2.53,164309,0.0,1.0
2025-11-19,2.39,2.5102,2.38,2.47,173938,2.39,2.5102,2.38,2.47,173938,0.0,1.0
2025-11-20,2.4,2.455,2.315,2.42,144731,2.4,2.455,2.315,2.42,144731,0.0,1.0
2025-11-21,2.62,2.65,2.38,2.38,266726,2.62,2.65,2.38,2.38,266726,0.0,1.0
2025-11-24,2.53,2.62,2.51,2.62,91074,2.53,2.62,2.51,2.62,91074,0.0,1.0
2025-11-25,2.54,2.587,2.52,2.54,86212,2.54,2.587,2.52,2.54,86212,0.0,1.0
2025-11-26,2.66,2.68,2.52,2.54,124184,2.66,2.68,2.52,2.54,124184,0.0,1.0