date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-10,9.74,9.9,9.5,9.9,83794,584.399999999999,593.999999999999,569.999999999999,593.999999999999,1396.56666666667,0.0,1.0
2021-03-11,9.71,9.75,9.66,9.74,79109,582.599999999999,584.999999999999,579.599999999999,584.399999999999,1318.48333333334,0.0,1.0
2021-03-12,9.72,9.8,9.65,9.8,22848,583.199999999999,587.999999999999,578.999999999999,587.999999999999,380.800000000001,0.0,1.0
2021-03-15,9.77,9.77,9.7,9.7,104412,586.199999999999,586.199999999999,581.999999999999,581.999999999999,1740.2,0.0,1.0
2021-03-16,9.75,9.75,9.75,9.75,26182,584.999999999999,584.999999999999,584.999999999999,584.999999999999,436.366666666667,0.0,1.0
2021-03-17,9.85,9.9,9.78,9.8,170980,590.999999999999,593.999999999999,586.799999999999,587.999999999999,2849.66666666667,0.0,1.0
2021-03-18,9.75,9.8361,9.75,9.79,113747,584.999999999999,590.165999999999,584.999999999999,587.399999999999,1895.78333333334,0.0,1.0
2021-03-19,9.79,9.8,9.75,9.75,12812,587.399999999999,587.999999999999,584.999999999999,584.999999999999,213.533333333334,0.0,1.0
2021-03-22,9.7,9.79,9.57,9.75,395345,581.999999999999,587.399999999999,574.199999999999,584.999999999999,6589.08333333334,0.0,1.0
2021-03-23,9.69,9.69,9.5,9.68,140584,581.399999999999,581.399999999999,569.999999999999,580.799999999999,2343.06666666667,0.0,1.0
2021-03-24,9.65,9.66,9.51,9.65,32085,578.999999999999,579.599999999999,570.599999999999,578.999999999999,534.750000000001,0.0,1.0
2021-03-25,9.6,9.63,9.51,9.5673,11539,575.999999999999,577.799999999999,570.599999999999,574.037999999999,192.316666666667,0.0,1.0
2021-03-26,9.66,9.67,9.57,9.6,9063,579.599999999999,580.199999999999,574.199999999999,575.999999999999,151.05,0.0,1.0
2021-03-29,9.69,9.7,9.66,9.7,81355,581.399999999999,581.999999999999,579.599999999999,581.999999999999,1355.91666666667,0.0,1.0
2021-03-30,9.7,9.7,9.63,9.65,12709,581.999999999999,581.999999999999,577.799999999999,578.999999999999,211.816666666667,0.0,1.0
2021-03-31,9.66,9.68,9.64,9.65,14148,579.599999999999,580.799999999999,578.399999999999,578.999999999999,235.8,0.0,1.0
2021-04-01,9.68,9.75,9.66,9.75,331309,580.799999999999,584.999999999999,579.599999999999,584.999999999999,5521.81666666668,0.0,1.0
2021-04-05,9.73,9.78,9.65,9.72,42957,583.799999999999,586.799999999999,578.999999999999,583.199999999999,715.950000000001,0.0,1.0
2021-04-06,9.75,9.76,9.72,9.7567,4332,584.999999999999,585.599999999999,583.199999999999,585.401999999999,72.2000000000001,0.0,1.0
2021-04-07,9.77,9.77,9.77,9.77,959,586.199999999999,586.199999999999,586.199999999999,586.199999999999,15.9833333333334,0.0,1.0
2021-04-08,9.8,9.8,9.79,9.8,18087,587.999999999999,587.999999999999,587.399999999999,587.999999999999,301.450000000001,0.0,1.0
2021-04-09,9.84,9.85,9.71,9.76,57320,590.399999999999,590.999999999999,582.599999999999,585.599999999999,955.333333333335,0.0,1.0
2021-04-12,9.9,9.9,9.71,9.84,78118,593.999999999999,593.999999999999,582.599999999999,590.399999999999,1301.96666666667,0.0,1.0
2021-04-13,9.83,9.87,9.74,9.8,16163,589.799999999999,592.199999999999,584.399999999999,587.999999999999,269.383333333334,0.0,1.0
2021-04-14,9.87,9.87,9.815,9.815,93885,592.199999999999,592.199999999999,588.899999999999,588.899999999999,1564.75,0.0,1.0
2021-04-15,9.82,9.88,9.82,9.88,11178,589.199999999999,592.799999999999,589.199999999999,592.799999999999,186.3,0.0,1.0
2021-04-16,9.85,9.85,9.76,9.78,41696,590.999999999999,590.999999999999,585.599999999999,586.799999999999,694.933333333335,0.0,1.0
2021-04-19,9.85,9.85,9.75,9.76,53011,590.999999999999,590.999999999999,584.999999999999,585.599999999999,883.516666666668,0.0,1.0
2021-04-20,9.8,9.8,9.75,9.78,8851,587.999999999999,587.999999999999,584.999999999999,586.799999999999,147.516666666667,0.0,1.0
2021-04-21,9.81,9.81,9.76,9.78,42486,588.599999999999,588.599999999999,585.599999999999,586.799999999999,708.100000000001,0.0,1.0
2021-04-22,9.79,9.8,9.75,9.76,9791,587.399999999999,587.999999999999,584.999999999999,585.599999999999,163.183333333334,0.0,1.0
2021-04-23,9.73,9.77,9.71,9.76,19565,583.799999999999,586.199999999999,582.599999999999,585.599999999999,326.083333333334,0.0,1.0
2021-04-26,9.74,9.74,9.65,9.7,3529,584.399999999999,584.399999999999,578.999999999999,581.999999999999,58.8166666666668,0.0,1.0
2021-04-27,9.68,9.73,9.68,9.73,1394,580.799999999999,583.799999999999,580.799999999999,583.799999999999,23.2333333333334,0.0,1.0
2021-04-28,9.72,9.72,9.62,9.7,8828,583.199999999999,583.199999999999,577.199999999999,581.999999999999,147.133333333334,0.0,1.0
2021-04-29,9.74,9.75,9.7,9.72,42597,584.399999999999,584.999999999999,581.999999999999,583.199999999999,709.950000000001,0.0,1.0
2021-04-30,9.74,9.75,9.65,9.72,45888,584.399999999999,584.999999999999,578.999999999999,583.199999999999,764.800000000001,0.0,1.0
2021-05-03,9.74,9.74,9.74,9.74,125,584.399999999999,584.399999999999,584.399999999999,584.399999999999,2.08333333333334,0.0,1.0
2021-05-04,9.72,9.72,9.71,9.72,6359,583.199999999999,583.199999999999,582.599999999999,583.199999999999,105.983333333334,0.0,1.0
2021-05-05,9.77,9.8,9.69,9.72,57313,586.199999999999,587.999999999999,581.399999999999,583.199999999999,955.216666666668,0.0,1.0
2021-05-06,9.79,9.79,9.79,9.79,277,587.399999999999,587.399999999999,587.399999999999,587.399999999999,4.61666666666667,0.0,1.0
2021-05-07,9.77,9.79,9.62,9.757,41394,586.199999999999,587.399999999999,577.199999999999,585.419999999999,689.900000000001,0.0,1.0
2021-05-10,9.77,9.77,9.77,9.77,25,586.199999999999,586.199999999999,586.199999999999,586.199999999999,0.416666666666667,0.0,1.0
2021-05-11,9.75,9.75,9.72,9.72,3581,584.999999999999,584.999999999999,583.199999999999,583.199999999999,59.6833333333334,0.0,1.0
2021-05-12,9.75,9.75,9.75,9.75,685,584.999999999999,584.999999999999,584.999999999999,584.999999999999,11.4166666666667,0.0,1.0
2021-05-13,9.74,9.74,9.74,9.74,1053,584.399999999999,584.399999999999,584.399999999999,584.399999999999,17.55,0.0,1.0
2021-05-14,9.7,9.71,9.7,9.71,632,581.999999999999,582.599999999999,581.999999999999,582.599999999999,10.5333333333334,0.0,1.0
2021-05-17,9.71,9.71,9.7,9.7,2676,582.599999999999,582.599999999999,581.999999999999,581.999999999999,44.6000000000001,0.0,1.0
2021-05-18,9.72,9.77,9.7,9.7,101010,583.199999999999,586.199999999999,581.999999999999,581.999999999999,1683.5,0.0,1.0
2021-05-19,9.72,9.72,9.72,9.72,27,583.199999999999,583.199999999999,583.199999999999,583.199999999999,0.450000000000001,0.0,1.0
2021-05-20,9.74,9.74,9.72,9.72,714,584.399999999999,584.399999999999,583.199999999999,583.199999999999,11.9,0.0,1.0
2021-05-21,9.74,9.74,9.74,9.74,96,584.399999999999,584.399999999999,584.399999999999,584.399999999999,1.6,0.0,1.0
2021-05-24,9.72,9.72,9.7,9.72,766,583.199999999999,583.199999999999,581.999999999999,583.199999999999,12.7666666666667,0.0,1.0
2021-05-25,9.72,9.73,9.6,9.73,21827,583.199999999999,583.799999999999,575.999999999999,583.799999999999,363.783333333334,0.0,1.0
2021-05-26,9.71,9.72,9.7,9.7,5905,582.599999999999,583.199999999999,581.999999999999,581.999999999999,98.4166666666669,0.0,1.0
2021-05-27,9.66,9.71,9.65,9.7,11336,579.599999999999,582.599999999999,578.999999999999,581.999999999999,188.933333333334,0.0,1.0
2021-05-28,9.67,9.685,9.66,9.67,9419,580.199999999999,581.099999999999,579.599999999999,580.199999999999,156.983333333334,0.0,1.0
2021-06-01,9.6565,9.6565,9.6565,9.6565,263,579.389999999999,579.389999999999,579.389999999999,579.389999999999,4.38333333333334,0.0,1.0
2021-06-02,9.7,9.7,9.65,9.67,5061,581.999999999999,581.999999999999,578.999999999999,580.199999999999,84.3500000000001,0.0,1.0
2021-06-03,9.65,9.7,9.65,9.65,2458,578.999999999999,581.999999999999,578.999999999999,578.999999999999,40.9666666666667,0.0,1.0
2021-06-04,9.74,9.74,9.68,9.68,16485,584.399999999999,584.399999999999,580.799999999999,580.799999999999,274.750000000001,0.0,1.0
2021-06-07,9.75,9.75,9.7,9.7,2749,584.999999999999,584.999999999999,581.999999999999,581.999999999999,45.8166666666667,0.0,1.0
2021-06-08,9.7,9.73,9.67,9.72,31026,581.999999999999,583.799999999999,580.199999999999,583.199999999999,517.100000000001,0.0,1.0
2021-06-09,9.75,9.75,9.73,9.73,1001,584.999999999999,584.999999999999,583.799999999999,583.799999999999,16.6833333333334,0.0,1.0
2021-06-10,9.758,9.78,9.72,9.75,40469,585.479999999999,586.799999999999,583.199999999999,584.999999999999,674.483333333334,0.0,1.0
2021-06-11,9.73,9.77,9.7,9.75,16783,583.799999999999,586.199999999999,581.999999999999,584.999999999999,279.716666666667,0.0,1.0
2021-06-14,9.75,9.75,9.72,9.73,39793,584.999999999999,584.999999999999,583.199999999999,583.799999999999,663.216666666668,0.0,1.0
2021-06-15,9.75,9.79,9.74,9.77,66434,584.999999999999,587.399999999999,584.399999999999,586.199999999999,1107.23333333334,0.0,1.0
2021-06-16,9.74,9.78,9.73,9.78,17712,584.399999999999,586.799999999999,583.799999999999,586.799999999999,295.200000000001,0.0,1.0
2021-06-17,9.78,9.79,9.73,9.74,15832,586.799999999999,587.399999999999,583.799999999999,584.399999999999,263.866666666667,0.0,1.0
2021-06-18,9.76,9.78,9.74,9.78,1661,585.599999999999,586.799999999999,584.399999999999,586.799999999999,27.6833333333334,0.0,1.0
2021-06-21,9.78,9.79,9.72,9.74,9254,586.799999999999,587.399999999999,583.199999999999,584.399999999999,154.233333333334,0.0,1.0
2021-06-22,9.75,9.75,9.74,9.74,322,584.999999999999,584.999999999999,584.399999999999,584.399999999999,5.36666666666668,0.0,1.0
2021-06-23,9.74,9.75,9.74,9.74,4810,584.399999999999,584.999999999999,584.399999999999,584.399999999999,80.1666666666668,0.0,1.0
2021-06-24,9.72,9.72,9.72,9.72,223,583.199999999999,583.199999999999,583.199999999999,583.199999999999,3.71666666666667,0.0,1.0
2021-06-25,9.77,9.77,9.73,9.73,6874,586.199999999999,586.199999999999,583.799999999999,583.799999999999,114.566666666667,0.0,1.0
2021-06-28,9.73,9.79,9.67,9.73,36162,583.799999999999,587.399999999999,580.199999999999,583.799999999999,602.700000000001,0.0,1.0
2021-06-29,9.75,9.76,9.6,9.73,37796,584.999999999999,585.599999999999,575.999999999999,583.799999999999,629.933333333334,0.0,1.0
2021-06-30,9.75,9.75,9.69,9.71,5007,584.999999999999,584.999999999999,581.399999999999,582.599999999999,83.4500000000001,0.0,1.0
2021-07-01,9.78,9.79,9.74,9.74,74443,586.799999999999,587.399999999999,584.399999999999,584.399999999999,1240.71666666667,0.0,1.0
2021-07-02,9.78,9.78,9.78,9.78,89,586.799999999999,586.799999999999,586.799999999999,586.799999999999,1.48333333333334,0.0,1.0
2021-07-06,9.77,9.79,9.71,9.79,469,586.199999999999,587.399999999999,582.599999999999,587.399999999999,7.81666666666668,0.0,1.0
2021-07-07,9.7139,9.735,9.7139,9.735,518,582.833999999999,584.099999999999,582.833999999999,584.099999999999,8.63333333333335,0.0,1.0
2021-07-08,9.7139,9.7139,9.7139,9.7139,46,582.833999999999,582.833999999999,582.833999999999,582.833999999999,0.766666666666668,0.0,1.0
2021-07-09,9.75,9.75,9.7,9.72,5530,584.999999999999,584.999999999999,581.999999999999,583.199999999999,92.1666666666668,0.0,1.0
2021-07-12,9.76,9.76,9.66,9.735,20398,585.599999999999,585.599999999999,579.599999999999,584.099999999999,339.966666666667,0.0,1.0
2021-07-13,9.76,9.76,9.76,9.76,17,585.599999999999,585.599999999999,585.599999999999,585.599999999999,0.283333333333334,0.0,1.0
2021-07-14,9.74,9.77,9.74,9.76,2758,584.399999999999,586.199999999999,584.399999999999,585.599999999999,45.9666666666668,0.0,1.0
2021-07-15,9.74,9.74,9.74,9.74,11,584.399999999999,584.399999999999,584.399999999999,584.399999999999,0.183333333333334,0.0,1.0
2021-07-16,9.69,9.69,9.69,9.69,225,581.399999999999,581.399999999999,581.399999999999,581.399999999999,3.75000000000001,0.0,1.0
2021-07-19,9.76,9.76,9.69,9.7,38965,585.599999999999,585.599999999999,581.399999999999,581.999999999999,649.416666666668,0.0,1.0
2021-07-20,9.76,9.76,9.76,9.76,9,585.599999999999,585.599999999999,585.599999999999,585.599999999999,0.15,0.0,1.0
2021-07-21,9.76,9.76,9.76,9.76,12,585.599999999999,585.599999999999,585.599999999999,585.599999999999,0.2,0.0,1.0
2021-07-22,9.68,9.69,9.68,9.69,219,580.799999999999,581.399999999999,580.799999999999,581.399999999999,3.65000000000001,0.0,1.0
2021-07-23,9.69,9.73,9.68,9.7,10233,581.399999999999,583.799999999999,580.799999999999,581.999999999999,170.55,0.0,1.0
2021-07-26,9.76,9.76,9.72,9.74,18679,585.599999999999,585.599999999999,583.199999999999,584.399999999999,311.316666666667,0.0,1.0
2021-07-27,9.74,9.74,9.69,9.69,3438,584.399999999999,584.399999999999,581.399999999999,581.399999999999,57.3000000000001,0.0,1.0
2021-07-28,9.74,9.74,9.74,9.74,17,584.399999999999,584.399999999999,584.399999999999,584.399999999999,0.283333333333334,0.0,1.0
2021-07-29,9.7,9.72,9.7,9.7,60895,581.999999999999,583.199999999999,581.999999999999,581.999999999999,1014.91666666667,0.0,1.0
2021-07-30,9.8,9.8,9.7,9.7,74045,587.999999999999,587.999999999999,581.999999999999,581.999999999999,1234.08333333334,0.0,1.0
2021-08-02,9.77,9.77,9.72,9.72,11356,586.199999999999,586.199999999999,583.199999999999,583.199999999999,189.266666666667,0.0,1.0
2021-08-03,9.77,9.77,9.7,9.7,48497,586.199999999999,586.199999999999,581.999999999999,581.999999999999,808.283333333335,0.0,1.0
2021-08-04,9.77,9.77,9.7,9.7,12703,586.199999999999,586.199999999999,581.999999999999,581.999999999999,211.716666666667,0.0,1.0
2021-08-05,9.7,9.77,9.7,9.71,720930,581.999999999999,586.199999999999,581.999999999999,582.599999999999,12015.5,0.0,1.0
2021-08-06,9.72,9.72,9.7,9.7,6953,583.199999999999,583.199999999999,581.999999999999,581.999999999999,115.883333333334,0.0,1.0
2021-08-09,9.73,9.78,9.7,9.71,84802,583.799999999999,586.799999999999,581.999999999999,582.599999999999,1413.36666666667,0.0,1.0
2021-08-10,9.76,9.78,9.71,9.71,10459,585.599999999999,586.799999999999,582.599999999999,582.599999999999,174.316666666667,0.0,1.0
2021-08-11,9.74,9.74,9.71,9.71,5213,584.399999999999,584.399999999999,582.599999999999,582.599999999999,86.8833333333335,0.0,1.0
2021-08-12,9.75,9.75,9.71,9.71,7631,584.999999999999,584.999999999999,582.599999999999,582.599999999999,127.183333333334,0.0,1.0
2021-08-13,9.75,9.78,9.73,9.73,1392,584.999999999999,586.799999999999,583.799999999999,583.799999999999,23.2,0.0,1.0
2021-08-16,9.74,9.75,9.68,9.68,2728,584.399999999999,584.999999999999,580.799999999999,580.799999999999,45.4666666666668,0.0,1.0
2021-08-17,9.78,9.79,9.74,9.74,17748,586.799999999999,587.399999999999,584.399999999999,584.399999999999,295.8,0.0,1.0
2021-08-18,9.78,9.78,9.78,9.78,10,586.799999999999,586.799999999999,586.799999999999,586.799999999999,0.166666666666667,0.0,1.0
2021-08-19,9.78,9.78,9.78,9.78,106,586.799999999999,586.799999999999,586.799999999999,586.799999999999,1.76666666666667,0.0,1.0
2021-08-20,9.78,9.78,9.78,9.78,89,586.799999999999,586.799999999999,586.799999999999,586.799999999999,1.48333333333334,0.0,1.0
2021-08-23,9.78,9.78,9.78,9.78,8,586.799999999999,586.799999999999,586.799999999999,586.799999999999,0.133333333333334,0.0,1.0
2021-08-24,9.78,9.78,9.78,9.78,8,586.799999999999,586.799999999999,586.799999999999,586.799999999999,0.133333333333334,0.0,1.0
2021-08-25,9.78,9.78,9.7544,9.7544,12534,586.799999999999,586.799999999999,585.263999999999,585.263999999999,208.9,0.0,1.0
2021-08-26,9.78,9.78,9.78,9.78,2,586.799999999999,586.799999999999,586.799999999999,586.799999999999,0.0333333333333334,0.0,1.0
2021-08-27,9.78,9.78,9.78,9.78,0,586.799999999999,586.799999999999,586.799999999999,586.799999999999,0,0.0,1.0
2021-08-30,9.78,9.78,9.71,9.71,500,586.799999999999,586.799999999999,582.599999999999,582.599999999999,8.33333333333335,0.0,1.0
2021-08-31,9.71,9.74,9.71,9.74,65697,582.599999999999,584.399999999999,582.599999999999,584.399999999999,1094.95,0.0,1.0
2021-09-01,9.7156,9.7156,9.7156,9.7156,619,582.935999999999,582.935999999999,582.935999999999,582.935999999999,10.3166666666667,0.0,1.0
2021-09-02,9.735,9.74,9.72,9.73,27614,584.099999999999,584.399999999999,583.199999999999,583.799999999999,460.233333333334,0.0,1.0
2021-09-03,9.77,9.78,9.72,9.73,48860,586.199999999999,586.799999999999,583.199999999999,583.799999999999,814.333333333335,0.0,1.0
2021-09-07,9.76,9.8,9.755,9.8,204432,585.599999999999,587.999999999999,585.299999999999,587.999999999999,3407.20000000001,0.0,1.0
2021-09-08,9.78,9.8,9.75,9.76,256432,586.799999999999,587.999999999999,584.999999999999,585.599999999999,4273.86666666667,0.0,1.0
2021-09-09,9.76,9.8,9.75,9.76,49632,585.599999999999,587.999999999999,584.999999999999,585.599999999999,827.200000000001,0.0,1.0
2021-09-10,9.78,9.8,9.76,9.76,14603,586.799999999999,587.999999999999,585.599999999999,585.599999999999,243.383333333334,0.0,1.0
2021-09-13,9.78,9.79,9.76,9.76,23875,586.799999999999,587.399999999999,585.599999999999,585.599999999999,397.916666666667,0.0,1.0
2021-09-14,9.77,9.8,9.72,9.8,34754,586.199999999999,587.999999999999,583.199999999999,587.999999999999,579.233333333334,0.0,1.0
2021-09-15,9.8,9.84,9.8,9.8399,10334,587.999999999999,590.399999999999,587.999999999999,590.393999999999,172.233333333334,0.0,1.0
2021-09-16,9.76,9.79,9.76,9.79,1000241,585.599999999999,587.399999999999,585.599999999999,587.399999999999,16670.6833333334,0.0,1.0
2021-09-17,9.79,9.79,9.79,9.79,144,587.399999999999,587.399999999999,587.399999999999,587.399999999999,2.4,0.0,1.0
2021-09-20,9.79,9.79,9.79,9.79,26,587.399999999999,587.399999999999,587.399999999999,587.399999999999,0.433333333333334,0.0,1.0
2021-09-21,9.8,9.8144,9.7925,9.8144,818,587.999999999999,588.863999999999,587.549999999999,588.863999999999,13.6333333333334,0.0,1.0
2021-09-22,9.8,9.82,9.8,9.8,43176,587.999999999999,589.199999999999,587.999999999999,587.999999999999,719.600000000001,0.0,1.0
2021-09-23,9.8,9.8,9.8,9.8,204,587.999999999999,587.999999999999,587.999999999999,587.999999999999,3.40000000000001,0.0,1.0
2021-09-24,9.8,9.8,9.8,9.8,18,587.999999999999,587.999999999999,587.999999999999,587.999999999999,0.300000000000001,0.0,1.0
2021-09-27,9.82,9.82,9.8,9.8,7598,589.199999999999,589.199999999999,587.999999999999,587.999999999999,126.633333333334,0.0,1.0
2021-09-28,9.82,9.82,9.82,9.82,597,589.199999999999,589.199999999999,589.199999999999,589.199999999999,9.95000000000002,0.0,1.0
2021-09-29,9.82,9.82,9.81,9.81,309,589.199999999999,589.199999999999,588.599999999999,588.599999999999,5.15000000000001,0.0,1.0
2021-09-30,9.85,9.85,9.82,9.82,20170,590.999999999999,590.999999999999,589.199999999999,589.199999999999,336.166666666667,0.0,1.0
2021-10-01,9.83,9.85,9.82,9.82,1626,589.799999999999,590.999999999999,589.199999999999,589.199999999999,27.1,0.0,1.0
2021-10-04,9.8,9.8,9.8,9.8,215,587.999999999999,587.999999999999,587.999999999999,587.999999999999,3.58333333333334,0.0,1.0
2021-10-05,9.83,9.84,9.81,9.84,82066,589.799999999999,590.399999999999,588.599999999999,590.399999999999,1367.76666666667,0.0,1.0
2021-10-06,9.83,9.83,9.81,9.81,640448,589.799999999999,589.799999999999,588.599999999999,588.599999999999,10674.1333333334,0.0,1.0
2021-10-07,9.82,9.83,9.77,9.81,23134,589.199999999999,589.799999999999,586.199999999999,588.599999999999,385.566666666667,0.0,1.0
2021-10-08,9.82,9.82,9.82,9.82,10,589.199999999999,589.199999999999,589.199999999999,589.199999999999,0.166666666666667,0.0,1.0
2021-10-11,9.82,9.82,9.82,9.82,15,589.199999999999,589.199999999999,589.199999999999,589.199999999999,0.25,0.0,1.0
2021-10-12,9.82,9.82,9.82,9.82,11,589.199999999999,589.199999999999,589.199999999999,589.199999999999,0.183333333333334,0.0,1.0
2021-10-13,9.83,9.83,9.8,9.8,308250,589.799999999999,589.799999999999,587.999999999999,587.999999999999,5137.50000000001,0.0,1.0
2021-10-14,9.81,9.81,9.81,9.81,100070,588.599999999999,588.599999999999,588.599999999999,588.599999999999,1667.83333333334,0.0,1.0
2021-10-15,9.82,9.84,9.82,9.83,102678,589.199999999999,590.399999999999,589.199999999999,589.799999999999,1711.3,0.0,1.0
2021-10-18,9.82,9.82,9.82,9.82,116,589.199999999999,589.199999999999,589.199999999999,589.199999999999,1.93333333333334,0.0,1.0
2021-10-19,9.78,9.82,9.78,9.79,5751,586.799999999999,589.199999999999,586.799999999999,587.399999999999,95.8500000000002,0.0,1.0
2021-10-20,9.8,9.83,9.79,9.83,1049,587.999999999999,589.799999999999,587.399999999999,589.799999999999,17.4833333333334,0.0,1.0
2021-10-21,9.81,9.82,9.8021,9.8021,35193,588.599999999999,589.199999999999,588.125999999999,588.125999999999,586.550000000001,0.0,1.0
2021-10-22,9.84,9.84,9.79,9.83,10769,590.399999999999,590.399999999999,587.399999999999,589.799999999999,179.483333333334,0.0,1.0
2021-10-25,9.85,9.85,9.8,9.8,766,590.999999999999,590.999999999999,587.999999999999,587.999999999999,12.7666666666667,0.0,1.0
2021-10-26,9.85,9.85,9.8397,9.84,5775,590.999999999999,590.999999999999,590.381999999999,590.399999999999,96.2500000000002,0.0,1.0
2021-10-27,9.85,9.85,9.85,9.85,36,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.600000000000001,0.0,1.0
2021-10-28,9.83,9.83,9.8001,9.8001,12843,589.799999999999,589.799999999999,588.005999999999,588.005999999999,214.05,0.0,1.0
2021-10-29,9.83,9.84,9.8,9.8,62777,589.799999999999,590.399999999999,587.999999999999,587.999999999999,1046.28333333334,0.0,1.0
2021-11-01,9.85,9.85,9.82,9.83,61995,590.999999999999,590.999999999999,589.199999999999,589.799999999999,1033.25,0.0,1.0
2021-11-02,9.85,9.9,9.83,9.9,7142,590.999999999999,593.999999999999,589.799999999999,593.999999999999,119.033333333334,0.0,1.0
2021-11-03,9.83,9.85,9.82,9.83,119150,589.799999999999,590.999999999999,589.199999999999,589.799999999999,1985.83333333334,0.0,1.0
2021-11-04,9.96,10.22,9.92,10.22,7739294,597.599999999999,613.199999999999,595.199999999999,613.199999999999,128988.233333334,0.0,1.0
2021-11-05,9.94,9.98,9.92,9.94,199511,596.399999999999,598.799999999999,595.199999999999,596.399999999999,3325.18333333334,0.0,1.0
2021-11-08,9.95,9.97,9.93,9.97,678936,596.999999999999,598.199999999999,595.799999999999,598.199999999999,11315.6,0.0,1.0
2021-11-09,9.93,9.98,9.93,9.98,378382,595.799999999999,598.799999999999,595.799999999999,598.799999999999,6306.36666666668,0.0,1.0
2021-11-10,9.91,9.9499,9.9,9.92,259092,594.599999999999,596.993999999999,593.999999999999,595.199999999999,4318.20000000001,0.0,1.0
2021-11-11,9.91,9.9299,9.91,9.92,9983,594.599999999999,595.793999999999,594.599999999999,595.199999999999,166.383333333334,0.0,1.0
2021-11-12,9.9,9.92,9.9,9.9,20811,593.999999999999,595.199999999999,593.999999999999,593.999999999999,346.850000000001,0.0,1.0
2021-11-15,9.9,9.913,9.89,9.905,13433,593.999999999999,594.779999999999,593.399999999999,594.299999999999,223.883333333334,0.0,1.0
2021-11-16,9.92,9.9291,9.88,9.8909,114493,595.199999999999,595.745999999999,592.799999999999,593.453999999999,1908.21666666667,0.0,1.0
2021-11-17,9.9,9.91,9.89,9.89,19477,593.999999999999,594.599999999999,593.399999999999,593.399999999999,324.616666666667,0.0,1.0
2021-11-18,9.9,9.91,9.8902,9.9084,6710,593.999999999999,594.599999999999,593.411999999999,594.503999999999,111.833333333334,0.0,1.0
2021-11-19,9.91,9.92,9.9085,9.92,24200,594.599999999999,595.199999999999,594.509999999999,595.199999999999,403.333333333334,0.0,1.0
2021-11-22,9.91,9.92,9.89,9.92,7177,594.599999999999,595.199999999999,593.399999999999,595.199999999999,119.616666666667,0.0,1.0
2021-11-23,9.9,9.92,9.88,9.92,9848,593.999999999999,595.199999999999,592.799999999999,595.199999999999,164.133333333334,0.0,1.0
2021-11-24,9.9,9.91,9.9,9.9,49243,593.999999999999,594.599999999999,593.999999999999,593.999999999999,820.716666666668,0.0,1.0
2021-11-26,9.9,9.91,9.86,9.87,12714,593.999999999999,594.599999999999,591.599999999999,592.199999999999,211.9,0.0,1.0
2021-11-29,9.91,9.92,9.91,9.91,96589,594.599999999999,595.199999999999,594.599999999999,594.599999999999,1609.81666666667,0.0,1.0
2021-11-30,9.9,9.9,9.9,9.9,12177,593.999999999999,593.999999999999,593.999999999999,593.999999999999,202.95,0.0,1.0
2021-12-01,9.89,9.9,9.8722,9.8722,16863,593.399999999999,593.999999999999,592.331999999999,592.331999999999,281.050000000001,0.0,1.0
2021-12-02,9.88,9.9,9.852,9.86,17227,592.799999999999,593.999999999999,591.119999999999,591.599999999999,287.116666666667,0.0,1.0
2021-12-03,9.87,9.88,9.85,9.87,51865,592.199999999999,592.799999999999,590.999999999999,592.199999999999,864.416666666668,0.0,1.0
2021-12-06,9.85,9.854,9.85,9.85,3868,590.999999999999,591.239999999999,590.999999999999,590.999999999999,64.4666666666668,0.0,1.0
2021-12-07,9.85,9.87,9.8324,9.84,105058,590.999999999999,592.199999999999,589.943999999999,590.399999999999,1750.96666666667,0.0,1.0
2021-12-08,9.86,9.875,9.85,9.85,1357,591.599999999999,592.499999999999,590.999999999999,590.999999999999,22.6166666666667,0.0,1.0
2021-12-09,9.89,9.9001,9.87,9.87,77025,593.399999999999,594.005999999999,592.199999999999,592.199999999999,1283.75,0.0,1.0
2021-12-10,9.8772,9.8772,9.8708,9.8708,545,592.631999999999,592.631999999999,592.247999999999,592.247999999999,9.08333333333335,0.0,1.0
2021-12-13,9.86,9.9,9.8501,9.8501,14066,591.599999999999,593.999999999999,591.005999999999,591.005999999999,234.433333333334,0.0,1.0
2021-12-14,9.85,9.86,9.84,9.85,1013252,590.999999999999,591.599999999999,590.399999999999,590.999999999999,16887.5333333334,0.0,1.0
2021-12-15,9.85,9.86,9.85,9.85,8137,590.999999999999,591.599999999999,590.999999999999,590.999999999999,135.616666666667,0.0,1.0
2021-12-16,9.85,9.8799,9.83,9.83,2981,590.999999999999,592.793999999999,589.799999999999,589.799999999999,49.6833333333334,0.0,1.0
2021-12-17,9.85,9.86,9.85,9.85,15143,590.999999999999,591.599999999999,590.999999999999,590.999999999999,252.383333333334,0.0,1.0
2021-12-20,9.85,9.8571,9.83,9.83,6020,590.999999999999,591.425999999999,589.799999999999,589.799999999999,100.333333333333,0.0,1.0
2021-12-21,9.86,9.875,9.85,9.85,32071,591.599999999999,592.499999999999,590.999999999999,590.999999999999,534.516666666668,0.0,1.0
2021-12-22,9.85,9.85,9.85,9.85,4654,590.999999999999,590.999999999999,590.999999999999,590.999999999999,77.5666666666668,0.0,1.0
2021-12-23,9.85,9.8518,9.85,9.85,4205,590.999999999999,591.107999999999,590.999999999999,590.999999999999,70.0833333333334,0.0,1.0
2021-12-27,9.87,9.875,9.86,9.865,76415,592.199999999999,592.499999999999,591.599999999999,591.899999999999,1273.58333333334,0.0,1.0
2021-12-28,9.865,9.865,9.865,9.865,10871,591.899999999999,591.899999999999,591.899999999999,591.899999999999,181.183333333334,0.0,1.0
2021-12-29,9.86,9.87,9.86,9.865,9080,591.599999999999,592.199999999999,591.599999999999,591.899999999999,151.333333333334,0.0,1.0
2021-12-30,9.86,9.885,9.86,9.885,26197,591.599999999999,593.099999999999,591.599999999999,593.099999999999,436.616666666667,0.0,1.0
2021-12-31,9.89,9.89,9.86,9.87,26278,593.399999999999,593.399999999999,591.599999999999,592.199999999999,437.966666666667,0.0,1.0
2022-01-03,9.88,9.88,9.8701,9.875,5040,592.799999999999,592.799999999999,592.205999999999,592.499999999999,84.0000000000001,0.0,1.0
2022-01-04,9.87,9.89,9.87,9.88,3098,592.199999999999,593.399999999999,592.199999999999,592.799999999999,51.6333333333334,0.0,1.0
2022-01-05,9.87,9.8833,9.87,9.87,2976,592.199999999999,592.997999999999,592.199999999999,592.199999999999,49.6000000000001,0.0,1.0
2022-01-06,9.88,9.88,9.875,9.875,3375,592.799999999999,592.799999999999,592.499999999999,592.499999999999,56.2500000000001,0.0,1.0
2022-01-07,9.88,9.885,9.88,9.885,1208,592.799999999999,593.099999999999,592.799999999999,593.099999999999,20.1333333333334,0.0,1.0
2022-01-10,9.8702,9.875,9.87,9.87,5783,592.211999999999,592.499999999999,592.199999999999,592.199999999999,96.3833333333335,0.0,1.0
2022-01-11,9.87,9.87,9.86,9.87,418332,592.199999999999,592.199999999999,591.599999999999,592.199999999999,6972.20000000001,0.0,1.0
2022-01-12,9.86,9.88,9.86,9.88,17164,591.599999999999,592.799999999999,591.599999999999,592.799999999999,286.066666666667,0.0,1.0
2022-01-13,9.86,9.86,9.86,9.86,153,591.599999999999,591.599999999999,591.599999999999,591.599999999999,2.55,0.0,1.0
2022-01-14,9.88,9.88,9.8618,9.8618,5026,592.799999999999,592.799999999999,591.707999999999,591.707999999999,83.7666666666668,0.0,1.0
2022-01-18,9.87,9.875,9.86,9.86,8988,592.199999999999,592.499999999999,591.599999999999,591.599999999999,149.8,0.0,1.0
2022-01-19,9.87,9.87,9.87,9.87,370,592.199999999999,592.199999999999,592.199999999999,592.199999999999,6.16666666666668,0.0,1.0
2022-01-20,9.88,9.881,9.86,9.875,68548,592.799999999999,592.859999999999,591.599999999999,592.499999999999,1142.46666666667,0.0,1.0
2022-01-21,9.851,9.88,9.851,9.87,69889,591.059999999999,592.799999999999,591.059999999999,592.199999999999,1164.81666666667,0.0,1.0
2022-01-24,9.87,9.87,9.85,9.86,31485,592.199999999999,592.199999999999,590.999999999999,591.599999999999,524.750000000001,0.0,1.0
2022-01-25,9.87,9.89,9.85,9.87,54931,592.199999999999,593.399999999999,590.999999999999,592.199999999999,915.516666666668,0.0,1.0
2022-01-26,9.88,9.88,9.85,9.85,51370,592.799999999999,592.799999999999,590.999999999999,590.999999999999,856.166666666668,0.0,1.0
2022-01-27,9.875,9.875,9.85,9.85,42200,592.499999999999,592.499999999999,590.999999999999,590.999999999999,703.333333333335,0.0,1.0
2022-01-28,9.9,9.9,9.8501,9.8501,543787,593.999999999999,593.999999999999,591.005999999999,591.005999999999,9063.11666666668,0.0,1.0
2022-01-31,9.9,9.9,9.9,9.9,1877,593.999999999999,593.999999999999,593.999999999999,593.999999999999,31.2833333333334,0.0,1.0
2022-02-01,9.88,9.9,9.8601,9.9,4292,592.799999999999,593.999999999999,591.605999999999,593.999999999999,71.5333333333334,0.0,1.0
2022-02-02,9.89,9.9,9.87,9.9,95404,593.399999999999,593.999999999999,592.199999999999,593.999999999999,1590.06666666667,0.0,1.0
2022-02-03,9.89,9.9,9.88,9.88,100833,593.399999999999,593.999999999999,592.799999999999,592.799999999999,1680.55,0.0,1.0
2022-02-04,9.8902,9.895,9.89,9.89,835,593.411999999999,593.699999999999,593.399999999999,593.399999999999,13.9166666666667,0.0,1.0
2022-02-07,9.89,9.89,9.89,9.89,45146,593.399999999999,593.399999999999,593.399999999999,593.399999999999,752.433333333335,0.0,1.0
2022-02-08,9.885,9.885,9.88,9.88,20621,593.099999999999,593.099999999999,592.799999999999,592.799999999999,343.683333333334,0.0,1.0
2022-02-09,9.885,9.89,9.88,9.89,267816,593.099999999999,593.399999999999,592.799999999999,593.399999999999,4463.60000000001,0.0,1.0
2022-02-10,9.89,9.9,9.89,9.9,1331,593.399999999999,593.999999999999,593.399999999999,593.999999999999,22.1833333333334,0.0,1.0
2022-02-11,9.89,9.89,9.89,9.89,208,593.399999999999,593.399999999999,593.399999999999,593.399999999999,3.46666666666667,0.0,1.0
2022-02-14,9.89,9.89,9.89,9.89,128,593.399999999999,593.399999999999,593.399999999999,593.399999999999,2.13333333333334,0.0,1.0
2022-02-15,9.9,9.9,9.89,9.9,44269,593.999999999999,593.999999999999,593.399999999999,593.999999999999,737.816666666668,0.0,1.0
2022-02-16,9.89,9.89,9.89,9.89,265,593.399999999999,593.399999999999,593.399999999999,593.399999999999,4.41666666666667,0.0,1.0
2022-02-17,9.89,9.8902,9.85,9.85,10390,593.399999999999,593.411999999999,590.999999999999,590.999999999999,173.166666666667,0.0,1.0
2022-02-18,9.89,9.8901,9.89,9.89,4597,593.399999999999,593.405999999999,593.399999999999,593.399999999999,76.6166666666668,0.0,1.0
2022-02-22,9.89,9.89,9.89,9.89,6685,593.399999999999,593.399999999999,593.399999999999,593.399999999999,111.416666666667,0.0,1.0
2022-02-23,9.8902,9.8902,9.89,9.89,747,593.411999999999,593.411999999999,593.399999999999,593.399999999999,12.45,0.0,1.0
2022-02-24,9.9,9.9,9.88,9.895,3947,593.999999999999,593.999999999999,592.799999999999,593.699999999999,65.7833333333335,0.0,1.0
2022-02-25,9.89,9.895,9.88,9.88,22406,593.399999999999,593.699999999999,592.799999999999,592.799999999999,373.433333333334,0.0,1.0
2022-02-28,9.89,9.8992,9.89,9.89,203260,593.399999999999,593.951999999999,593.399999999999,593.399999999999,3387.66666666667,0.0,1.0
2022-03-01,9.9,9.9,9.9,9.9,131,593.999999999999,593.999999999999,593.999999999999,593.999999999999,2.18333333333334,0.0,1.0
2022-03-02,9.9,9.9,9.9,9.9,274,593.999999999999,593.999999999999,593.999999999999,593.999999999999,4.56666666666668,0.0,1.0
2022-03-03,9.9,9.9,9.89,9.895,1346,593.999999999999,593.999999999999,593.399999999999,593.699999999999,22.4333333333334,0.0,1.0
2022-03-04,9.89,9.89,9.89,9.89,12843,593.399999999999,593.399999999999,593.399999999999,593.399999999999,214.05,0.0,1.0
2022-03-07,9.9,9.9,9.89,9.89,4050,593.999999999999,593.999999999999,593.399999999999,593.399999999999,67.5000000000001,0.0,1.0
2022-03-08,9.88,9.88,9.88,9.88,990,592.799999999999,592.799999999999,592.799999999999,592.799999999999,16.5,0.0,1.0
2022-03-09,9.88,9.88,9.88,9.88,73,592.799999999999,592.799999999999,592.799999999999,592.799999999999,1.21666666666667,0.0,1.0
2022-03-10,9.88,9.89,9.88,9.885,802,592.799999999999,593.399999999999,592.799999999999,593.099999999999,13.3666666666667,0.0,1.0
2022-03-11,9.89,9.89,9.88,9.88,7487,593.399999999999,593.399999999999,592.799999999999,592.799999999999,124.783333333334,0.0,1.0
2022-03-14,9.89,9.89,9.88,9.88,11889,593.399999999999,593.399999999999,592.799999999999,592.799999999999,198.15,0.0,1.0
2022-03-15,9.88,9.885,9.88,9.88,3869,592.799999999999,593.099999999999,592.799999999999,592.799999999999,64.4833333333334,0.0,1.0
2022-03-16,9.88,9.88,9.88,9.88,168,592.799999999999,592.799999999999,592.799999999999,592.799999999999,2.8,0.0,1.0
2022-03-17,9.89,9.89,9.88,9.88,11121,593.399999999999,593.399999999999,592.799999999999,592.799999999999,185.35,0.0,1.0
2022-03-18,9.89,9.89,9.87,9.89,32755,593.399999999999,593.399999999999,592.199999999999,593.399999999999,545.916666666668,0.0,1.0
2022-03-21,9.88,9.88,9.88,9.88,2007,592.799999999999,592.799999999999,592.799999999999,592.799999999999,33.4500000000001,0.0,1.0
2022-03-22,9.88,9.8899,9.87,9.8899,25504,592.799999999999,593.393999999999,592.199999999999,593.393999999999,425.066666666667,0.0,1.0
2022-03-23,9.86,9.865,9.86,9.865,378,591.599999999999,591.899999999999,591.599999999999,591.899999999999,6.30000000000001,0.0,1.0
2022-03-24,9.87,9.87,9.86,9.86,608,592.199999999999,592.199999999999,591.599999999999,591.599999999999,10.1333333333334,0.0,1.0
2022-03-25,9.87,9.89,9.87,9.87,9350,592.199999999999,593.399999999999,592.199999999999,592.199999999999,155.833333333334,0.0,1.0
2022-03-28,9.87,9.87,9.87,9.87,56,592.199999999999,592.199999999999,592.199999999999,592.199999999999,0.933333333333335,0.0,1.0
2022-03-29,9.89,9.89,9.88,9.88,1163,593.399999999999,593.399999999999,592.799999999999,592.799999999999,19.3833333333334,0.0,1.0
2022-03-30,9.88,9.88,9.88,9.88,434,592.799999999999,592.799999999999,592.799999999999,592.799999999999,7.23333333333334,0.0,1.0
2022-03-31,9.88,9.88,9.85,9.85,4867,592.799999999999,592.799999999999,590.999999999999,590.999999999999,81.1166666666668,0.0,1.0
2022-04-01,9.8892,9.89,9.88,9.89,4415,593.351999999999,593.399999999999,592.799999999999,593.399999999999,73.5833333333335,0.0,1.0
2022-04-04,9.88,9.89,9.88,9.89,708,592.799999999999,593.399999999999,592.799999999999,593.399999999999,11.8,0.0,1.0
2022-04-05,9.8854,9.89,9.8854,9.89,2842,593.123999999999,593.399999999999,593.123999999999,593.399999999999,47.3666666666667,0.0,1.0
2022-04-06,9.88,9.89,9.88,9.89,3024,592.799999999999,593.399999999999,592.799999999999,593.399999999999,50.4000000000001,0.0,1.0
2022-04-07,9.89,9.89,9.89,9.89,6363,593.399999999999,593.399999999999,593.399999999999,593.399999999999,106.05,0.0,1.0
2022-04-08,9.89,9.89,9.89,9.89,433,593.399999999999,593.399999999999,593.399999999999,593.399999999999,7.21666666666668,0.0,1.0
2022-04-11,9.88,9.89,9.88,9.88,229846,592.799999999999,593.399999999999,592.799999999999,592.799999999999,3830.76666666667,0.0,1.0
2022-04-12,9.88,9.88,9.87,9.87,419,592.799999999999,592.799999999999,592.199999999999,592.199999999999,6.98333333333334,0.0,1.0
2022-04-13,9.89,9.89,9.87,9.88,460070,593.399999999999,593.399999999999,592.199999999999,592.799999999999,7667.83333333335,0.0,1.0
2022-04-14,9.89,9.89,9.89,9.89,710,593.399999999999,593.399999999999,593.399999999999,593.399999999999,11.8333333333334,0.0,1.0
2022-04-18,9.89,9.89,9.88,9.88,6732,593.399999999999,593.399999999999,592.799999999999,592.799999999999,112.2,0.0,1.0
2022-04-19,9.88,9.88,9.88,9.88,115980,592.799999999999,592.799999999999,592.799999999999,592.799999999999,1933,0.0,1.0
2022-04-20,9.88,9.89,9.88,9.88,50567,592.799999999999,593.399999999999,592.799999999999,592.799999999999,842.783333333335,0.0,1.0
2022-04-21,9.88,9.8802,9.87,9.88,18155,592.799999999999,592.811999999999,592.199999999999,592.799999999999,302.583333333334,0.0,1.0
2022-04-22,9.885,9.885,9.87,9.88,18700,593.099999999999,593.099999999999,592.199999999999,592.799999999999,311.666666666667,0.0,1.0
2022-04-25,9.88,9.885,9.88,9.88,55973,592.799999999999,593.099999999999,592.799999999999,592.799999999999,932.883333333335,0.0,1.0
2022-04-26,9.89,9.89,9.885,9.885,3640,593.399999999999,593.399999999999,593.099999999999,593.099999999999,60.6666666666668,0.0,1.0
2022-04-27,9.89,9.89,9.89,9.89,11,593.399999999999,593.399999999999,593.399999999999,593.399999999999,0.183333333333334,0.0,1.0
2022-04-28,9.89,9.89,9.88,9.89,6037,593.399999999999,593.399999999999,592.799999999999,593.399999999999,100.616666666667,0.0,1.0
2022-04-29,9.88,9.89,9.88,9.89,14042,592.799999999999,593.399999999999,592.799999999999,593.399999999999,234.033333333334,0.0,1.0
2022-05-02,9.88,9.89,9.88,9.88,153178,592.799999999999,593.399999999999,592.799999999999,592.799999999999,2552.96666666667,0.0,1.0
2022-05-03,9.88,9.89,9.88,9.89,39887,592.799999999999,593.399999999999,592.799999999999,593.399999999999,664.783333333334,0.0,1.0
2022-05-04,9.89,9.89,9.88,9.88,38368,593.399999999999,593.399999999999,592.799999999999,592.799999999999,639.466666666668,0.0,1.0
2022-05-05,9.89,9.89,9.89,9.89,3101,593.399999999999,593.399999999999,593.399999999999,593.399999999999,51.6833333333334,0.0,1.0
2022-05-06,9.88,9.885,9.88,9.885,26884,592.799999999999,593.099999999999,592.799999999999,593.099999999999,448.066666666667,0.0,1.0
2022-05-09,9.88,9.88,9.87,9.88,10609,592.799999999999,592.799999999999,592.199999999999,592.799999999999,176.816666666667,0.0,1.0
2022-05-10,9.88,9.88,9.88,9.88,63,592.799999999999,592.799999999999,592.799999999999,592.799999999999,1.05,0.0,1.0
2022-05-11,9.87,9.87,9.87,9.87,2979,592.199999999999,592.199999999999,592.199999999999,592.199999999999,49.6500000000001,0.0,1.0
2022-05-12,9.85,9.86,9.85,9.86,239086,590.999999999999,591.599999999999,590.999999999999,591.599999999999,3984.76666666667,0.0,1.0
2022-05-13,9.85,9.85,9.83,9.85,105090,590.999999999999,590.999999999999,589.799999999999,590.999999999999,1751.5,0.0,1.0
2022-05-16,9.85,9.85,9.85,9.85,6,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.1,0.0,1.0
2022-05-17,9.85,9.85,9.85,9.85,102,590.999999999999,590.999999999999,590.999999999999,590.999999999999,1.7,0.0,1.0
2022-05-18,9.85,9.85,9.85,9.85,103,590.999999999999,590.999999999999,590.999999999999,590.999999999999,1.71666666666667,0.0,1.0
2022-05-19,9.8502,9.8502,9.85,9.85,2383,591.011999999999,591.011999999999,590.999999999999,590.999999999999,39.7166666666667,0.0,1.0
2022-05-20,9.85,9.85,9.85,9.85,803,590.999999999999,590.999999999999,590.999999999999,590.999999999999,13.3833333333334,0.0,1.0
2022-05-23,9.85,9.85,9.85,9.85,28,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.466666666666667,0.0,1.0
2022-05-24,9.85,9.85,9.85,9.85,1844,590.999999999999,590.999999999999,590.999999999999,590.999999999999,30.7333333333334,0.0,1.0
2022-05-25,9.85,9.85,9.85,9.85,39,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.650000000000001,0.0,1.0
2022-05-26,9.86,9.86,9.86,9.86,416,591.599999999999,591.599999999999,591.599999999999,591.599999999999,6.93333333333335,0.0,1.0
2022-05-27,9.865,9.865,9.86,9.86,4086,591.899999999999,591.899999999999,591.599999999999,591.599999999999,68.1000000000001,0.0,1.0
2022-05-31,9.88,9.88,9.87,9.87,5784,592.799999999999,592.799999999999,592.199999999999,592.199999999999,96.4000000000002,0.0,1.0
2022-06-01,9.88,9.89,9.875,9.89,11381,592.799999999999,593.399999999999,592.499999999999,593.399999999999,189.683333333334,0.0,1.0
2022-06-02,9.885,9.89,9.88,9.88,4102,593.099999999999,593.399999999999,592.799999999999,592.799999999999,68.3666666666668,0.0,1.0
2022-06-03,9.88,9.88,9.87,9.88,1464,592.799999999999,592.799999999999,592.199999999999,592.799999999999,24.4,0.0,1.0
2022-06-06,9.88,9.8802,9.88,9.88,4724,592.799999999999,592.811999999999,592.799999999999,592.799999999999,78.7333333333335,0.0,1.0
2022-06-07,9.88,9.8802,9.88,9.88,7632,592.799999999999,592.811999999999,592.799999999999,592.799999999999,127.2,0.0,1.0
2022-06-08,9.88,9.88,9.88,9.88,234453,592.799999999999,592.799999999999,592.799999999999,592.799999999999,3907.55000000001,0.0,1.0
2022-06-09,9.89,9.89,9.88,9.88,634,593.399999999999,593.399999999999,592.799999999999,592.799999999999,10.5666666666667,0.0,1.0
2022-06-10,9.89,9.89,9.89,9.89,316,593.399999999999,593.399999999999,593.399999999999,593.399999999999,5.26666666666668,0.0,1.0
2022-06-13,9.86,9.88,9.86,9.88,15560,591.599999999999,592.799999999999,591.599999999999,592.799999999999,259.333333333334,0.0,1.0
2022-06-14,9.85,9.875,9.85,9.86,88787,590.999999999999,592.499999999999,590.999999999999,591.599999999999,1479.78333333334,0.0,1.0
2022-06-15,9.86,9.86,9.86,9.86,1172,591.599999999999,591.599999999999,591.599999999999,591.599999999999,19.5333333333334,0.0,1.0
2022-06-16,9.86,9.8601,9.86,9.86,10337,591.599999999999,591.605999999999,591.599999999999,591.599999999999,172.283333333334,0.0,1.0
2022-06-17,9.855,9.86,9.85,9.855,408,591.299999999999,591.599999999999,590.999999999999,591.299999999999,6.80000000000001,0.0,1.0
2022-06-21,9.86,9.86,9.85,9.86,2643,591.599999999999,591.599999999999,590.999999999999,591.599999999999,44.0500000000001,0.0,1.0
2022-06-22,9.85,9.85,9.85,9.85,252,590.999999999999,590.999999999999,590.999999999999,590.999999999999,4.20000000000001,0.0,1.0
2022-06-23,9.85,9.85,9.85,9.85,3,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.0500000000000001,0.0,1.0
2022-06-24,9.83,9.854,9.83,9.84,4311,589.799999999999,591.239999999999,589.799999999999,590.399999999999,71.8500000000001,0.0,1.0
2022-06-27,9.86,9.86,9.85,9.85,1207,591.599999999999,591.599999999999,590.999999999999,590.999999999999,20.1166666666667,0.0,1.0
2022-06-28,9.85,9.8675,9.84,9.84,620,590.999999999999,592.049999999999,590.399999999999,590.399999999999,10.3333333333333,0.0,1.0
2022-06-29,9.85,9.85,9.85,9.85,9,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.15,0.0,1.0
2022-06-30,9.83,9.83,9.83,9.83,3091,589.799999999999,589.799999999999,589.799999999999,589.799999999999,51.5166666666668,0.0,1.0
2022-07-01,9.84,9.84,9.835,9.835,606,590.399999999999,590.399999999999,590.099999999999,590.099999999999,10.1,0.0,1.0
2022-07-05,9.865,9.865,9.865,9.865,23141,591.899999999999,591.899999999999,591.899999999999,591.899999999999,385.683333333334,0.0,1.0
2022-07-06,9.86,9.865,9.86,9.86,2920,591.599999999999,591.899999999999,591.599999999999,591.599999999999,48.6666666666667,0.0,1.0
2022-07-07,9.88,9.88,9.87,9.88,32249,592.799999999999,592.799999999999,592.199999999999,592.799999999999,537.483333333334,0.0,1.0
2022-07-08,9.88,9.88,9.88,9.88,122,592.799999999999,592.799999999999,592.799999999999,592.799999999999,2.03333333333334,0.0,1.0
2022-07-11,9.87,9.88,9.86,9.87,70574,592.199999999999,592.799999999999,591.599999999999,592.199999999999,1176.23333333334,0.0,1.0
2022-07-12,9.88,9.88,9.86,9.86,200,592.799999999999,592.799999999999,591.599999999999,591.599999999999,3.33333333333334,0.0,1.0
2022-07-13,9.9,9.9,9.9,9.9,114,593.999999999999,593.999999999999,593.999999999999,593.999999999999,1.9,0.0,1.0
2022-07-14,9.86,9.89,9.85,9.88,179519,591.599999999999,593.399999999999,590.999999999999,592.799999999999,2991.98333333334,0.0,1.0
2022-07-15,9.86,9.86,9.86,9.86,11417,591.599999999999,591.599999999999,591.599999999999,591.599999999999,190.283333333334,0.0,1.0
2022-07-18,9.84,9.89,9.84,9.85,13933,590.399999999999,593.399999999999,590.399999999999,590.999999999999,232.216666666667,0.0,1.0
2022-07-19,9.84,9.84,9.84,9.84,13,590.399999999999,590.399999999999,590.399999999999,590.399999999999,0.216666666666667,0.0,1.0
2022-07-20,9.85,9.8501,9.85,9.8501,549,590.999999999999,591.005999999999,590.999999999999,591.005999999999,9.15000000000001,0.0,1.0
2022-07-21,9.85,9.85,9.85,9.85,10,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.166666666666667,0.0,1.0
2022-07-22,9.87,9.87,9.84,9.8401,4728,592.199999999999,592.199999999999,590.399999999999,590.405999999999,78.8000000000001,0.0,1.0
2022-07-25,9.88,9.88,9.86,9.86,854,592.799999999999,592.799999999999,591.599999999999,591.599999999999,14.2333333333334,0.0,1.0
2022-07-26,9.88,9.88,9.88,9.88,206,592.799999999999,592.799999999999,592.799999999999,592.799999999999,3.43333333333334,0.0,1.0
2022-07-27,9.87,9.88,9.87,9.88,329,592.199999999999,592.799999999999,592.199999999999,592.799999999999,5.48333333333334,0.0,1.0
2022-07-28,9.87,9.88,9.87,9.87,1928,592.199999999999,592.799999999999,592.199999999999,592.199999999999,32.1333333333334,0.0,1.0
2022-07-29,9.87,9.87,9.87,9.87,54,592.199999999999,592.199999999999,592.199999999999,592.199999999999,0.900000000000001,0.0,1.0
2022-08-01,9.87,9.88,9.87,9.88,750,592.199999999999,592.799999999999,592.199999999999,592.799999999999,12.5,0.0,1.0
2022-08-02,9.875,9.88,9.86,9.86,179158,592.499999999999,592.799999999999,591.599999999999,591.599999999999,2985.96666666667,0.0,1.0
2022-08-03,9.86,9.86,9.85,9.85,22466,591.599999999999,591.599999999999,590.999999999999,590.999999999999,374.433333333334,0.0,1.0
2022-08-04,9.85,9.85,9.85,9.85,1168,590.999999999999,590.999999999999,590.999999999999,590.999999999999,19.4666666666667,0.0,1.0
2022-08-05,9.855,9.86,9.85,9.85,100796,591.299999999999,591.599999999999,590.999999999999,590.999999999999,1679.93333333334,0.0,1.0
2022-08-08,9.85,9.855,9.84,9.84,111746,590.999999999999,591.299999999999,590.399999999999,590.399999999999,1862.43333333334,0.0,1.0
2022-08-09,9.85,9.85,9.85,9.85,44337,590.999999999999,590.999999999999,590.999999999999,590.999999999999,738.950000000001,0.0,1.0
2022-08-10,9.86,9.86,9.85,9.85,11837,591.599999999999,591.599999999999,590.999999999999,590.999999999999,197.283333333334,0.0,1.0
2022-08-11,9.86,9.86,9.86,9.86,101,591.599999999999,591.599999999999,591.599999999999,591.599999999999,1.68333333333334,0.0,1.0
2022-08-12,9.86,9.86,9.86,9.86,221,591.599999999999,591.599999999999,591.599999999999,591.599999999999,3.68333333333334,0.0,1.0
2022-08-15,9.86,9.86,9.86,9.86,33,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.550000000000001,0.0,1.0
2022-08-16,9.86,9.86,9.86,9.86,4,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.0666666666666668,0.0,1.0
2022-08-17,9.86,9.86,9.86,9.86,120,591.599999999999,591.599999999999,591.599999999999,591.599999999999,2,0.0,1.0
2022-08-18,9.86,9.86,9.86,9.86,14,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.233333333333334,0.0,1.0
2022-08-19,9.86,9.86,9.86,9.86,90,591.599999999999,591.599999999999,591.599999999999,591.599999999999,1.5,0.0,1.0
2022-08-22,9.86,9.87,9.86,9.86,36319,591.599999999999,592.199999999999,591.599999999999,591.599999999999,605.316666666668,0.0,1.0
2022-08-23,9.86,9.86,9.85,9.86,25911,591.599999999999,591.599999999999,590.999999999999,591.599999999999,431.850000000001,0.0,1.0
2022-08-24,9.86,9.86,9.85,9.85,17699,591.599999999999,591.599999999999,590.999999999999,590.999999999999,294.983333333334,0.0,1.0
2022-08-25,9.87,9.87,9.85,9.86,918160,592.199999999999,592.199999999999,590.999999999999,591.599999999999,15302.6666666667,0.0,1.0
2022-08-26,9.87,9.87,9.85,9.87,24446,592.199999999999,592.199999999999,590.999999999999,592.199999999999,407.433333333334,0.0,1.0
2022-08-29,9.87,9.87,9.87,9.87,7,592.199999999999,592.199999999999,592.199999999999,592.199999999999,0.116666666666667,0.0,1.0
2022-08-30,9.86,9.86,9.86,9.86,6202,591.599999999999,591.599999999999,591.599999999999,591.599999999999,103.366666666667,0.0,1.0
2022-08-31,9.855,9.855,9.855,9.855,201,591.299999999999,591.299999999999,591.299999999999,591.299999999999,3.35000000000001,0.0,1.0
2022-09-01,9.855,9.855,9.855,9.855,0,591.299999999999,591.299999999999,591.299999999999,591.299999999999,0,0.0,1.0
2022-09-02,9.8501,9.8501,9.8501,9.8501,151,591.005999999999,591.005999999999,591.005999999999,591.005999999999,2.51666666666667,0.0,1.0
2022-09-06,9.86,9.86,9.85,9.85,4025,591.599999999999,591.599999999999,590.999999999999,590.999999999999,67.0833333333334,0.0,1.0
2022-09-07,9.85,9.85,9.85,9.85,100,590.999999999999,590.999999999999,590.999999999999,590.999999999999,1.66666666666667,0.0,1.0
2022-09-08,9.85,9.85,9.85,9.85,12,590.999999999999,590.999999999999,590.999999999999,590.999999999999,0.2,0.0,1.0
2022-09-09,9.85,9.85,9.85,9.85,20001,590.999999999999,590.999999999999,590.999999999999,590.999999999999,333.350000000001,0.0,1.0
2022-09-12,9.86,9.86,9.86,9.86,113,591.599999999999,591.599999999999,591.599999999999,591.599999999999,1.88333333333334,0.0,1.0
2022-09-13,9.86,9.86,9.86,9.86,1,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.0166666666666667,0.0,1.0
2022-09-14,9.86,9.86,9.86,9.86,72,591.599999999999,591.599999999999,591.599999999999,591.599999999999,1.2,0.0,1.0
2022-09-15,9.86,9.86,9.86,9.86,25,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.416666666666667,0.0,1.0
2022-09-16,9.86,9.86,9.86,9.86,1,591.599999999999,591.599999999999,591.599999999999,591.599999999999,0.0166666666666667,0.0,1.0
2022-09-19,9.87,9.87,9.87,9.87,131,592.199999999999,592.199999999999,592.199999999999,592.199999999999,2.18333333333334,0.0,1.0
2022-09-20,9.87,9.87,9.87,9.87,30,592.199999999999,592.199999999999,592.199999999999,592.199999999999,0.500000000000001,0.0,1.0
2022-09-21,9.85,9.865,9.85,9.86,5311,590.999999999999,591.899999999999,590.999999999999,591.599999999999,88.5166666666668,0.0,1.0
2022-09-22,9.87,9.87,9.85,9.85,117014,592.199999999999,592.199999999999,590.999999999999,590.999999999999,1950.23333333334,0.0,1.0
2022-09-23,9.87,9.87,9.86,9.865,17205,592.199999999999,592.199999999999,591.599999999999,591.899999999999,286.75,0.0,1.0
2022-09-26,9.86,9.86,9.86,9.86,1882,591.599999999999,591.599999999999,591.599999999999,591.599999999999,31.3666666666667,0.0,1.0
2022-09-27,9.86,9.87,9.86,9.86,172259,591.599999999999,592.199999999999,591.599999999999,591.599999999999,2870.98333333334,0.0,1.0
2022-09-28,9.87,9.87,9.86,9.86,20940,592.199999999999,592.199999999999,591.599999999999,591.599999999999,349.000000000001,0.0,1.0
2022-09-29,9.865,9.87,9.86,9.865,3717,591.899999999999,592.199999999999,591.599999999999,591.899999999999,61.9500000000001,0.0,1.0
2022-09-30,9.86,9.87,9.86,9.86,256577,591.599999999999,592.199999999999,591.599999999999,591.599999999999,4276.28333333334,0.0,1.0
2022-10-03,9.86,9.87,9.85,9.87,3628,591.599999999999,592.199999999999,590.999999999999,592.199999999999,60.4666666666668,0.0,1.0
2022-10-04,9.86,9.87,9.86,9.86,3701,591.599999999999,592.199999999999,591.599999999999,591.599999999999,61.6833333333334,0.0,1.0
2022-10-05,9.86,9.87,9.86,9.86,4400,591.599999999999,592.199999999999,591.599999999999,591.599999999999,73.3333333333335,0.0,1.0
2022-10-06,9.85,9.87,9.85,9.87,51800,590.999999999999,592.199999999999,590.999999999999,592.199999999999,863.333333333335,0.0,1.0
2022-10-07,9.86,9.86,9.855,9.86,25158,591.599999999999,591.599999999999,591.299999999999,591.599999999999,419.300000000001,0.0,1.0
2022-10-10,9.87,9.87,9.87,9.87,10119,592.199999999999,592.199999999999,592.199999999999,592.199999999999,168.65,0.0,1.0
2022-10-11,9.87,9.88,9.87,9.87,31117,592.199999999999,592.799999999999,592.199999999999,592.199999999999,518.616666666667,0.0,1.0
2022-10-12,9.88,9.88,9.88,9.88,101503,592.799999999999,592.799999999999,592.799999999999,592.799999999999,1691.71666666667,0.0,1.0
2022-10-13,9.89,9.89,9.89,9.89,18243,593.399999999999,593.399999999999,593.399999999999,593.399999999999,304.050000000001,0.0,1.0
2022-10-14,9.885,9.89,9.885,9.89,10104,593.099999999999,593.399999999999,593.099999999999,593.399999999999,168.4,0.0,1.0
2022-10-17,9.885,9.885,9.885,9.885,0,593.099999999999,593.099999999999,593.099999999999,593.099999999999,0,0.0,1.0
2022-10-18,9.9,9.9,9.89,9.89,105977,593.999999999999,593.999999999999,593.399999999999,593.399999999999,1766.28333333334,0.0,1.0
2022-10-19,9.89,9.92,9.88,9.89,19516,593.399999999999,595.199999999999,592.799999999999,593.399999999999,325.266666666667,0.0,1.0
2022-10-20,9.89,9.89,9.89,9.89,30,593.399999999999,593.399999999999,593.399999999999,593.399999999999,0.500000000000001,0.0,1.0
2022-10-21,9.89,9.89,9.89,9.89,15,593.399999999999,593.399999999999,593.399999999999,593.399999999999,0.25,0.0,1.0
2022-10-24,9.89,9.89,9.89,9.89,3,593.399999999999,593.399999999999,593.399999999999,593.399999999999,0.0500000000000001,0.0,1.0
2022-10-25,9.91,9.91,9.9,9.9,183507,594.599999999999,594.599999999999,593.999999999999,593.999999999999,3058.45000000001,0.0,1.0
2022-10-26,9.9,9.91,9.89,9.91,256926,593.999999999999,594.599999999999,593.399999999999,594.599999999999,4282.10000000001,0.0,1.0
2022-10-27,9.91,9.91,9.9,9.91,135938,594.599999999999,594.599999999999,593.999999999999,594.599999999999,2265.63333333334,0.0,1.0
2022-10-28,9.91,9.91,9.91,9.91,6,594.599999999999,594.599999999999,594.599999999999,594.599999999999,0.1,0.0,1.0
2022-10-31,9.92,9.92,9.91,9.91,218912,595.199999999999,595.199999999999,594.599999999999,594.599999999999,3648.53333333334,0.0,1.0
2022-11-01,9.92,9.92,9.92,9.92,0,595.199999999999,595.199999999999,595.199999999999,595.199999999999,0,0.0,1.0
2022-11-02,9.93,9.93,9.93,9.93,20144,595.799999999999,595.799999999999,595.799999999999,595.799999999999,335.733333333334,0.0,1.0
2022-11-03,9.93,9.93,9.93,9.93,28603,595.799999999999,595.799999999999,595.799999999999,595.799999999999,476.716666666667,0.0,1.0
2022-11-04,9.93,9.93,9.93,9.93,1,595.799999999999,595.799999999999,595.799999999999,595.799999999999,0.0166666666666667,0.0,1.0
2022-11-07,9.93,9.93,9.93,9.93,121,595.799999999999,595.799999999999,595.799999999999,595.799999999999,2.01666666666667,0.0,1.0
2022-11-08,9.93,9.93,9.93,9.93,11,595.799999999999,595.799999999999,595.799999999999,595.799999999999,0.183333333333334,0.0,1.0
2022-11-09,9.92,9.93,9.92,9.93,18277,595.199999999999,595.799999999999,595.199999999999,595.799999999999,304.616666666667,0.0,1.0
2022-11-10,9.92,9.92,9.92,9.92,175,595.199999999999,595.199999999999,595.199999999999,595.199999999999,2.91666666666667,0.0,1.0
2022-11-11,9.93,9.935,9.92,9.92,55847,595.799999999999,596.099999999999,595.199999999999,595.199999999999,930.783333333335,0.0,1.0
2022-11-14,9.94,9.94,9.93,9.93,27072,596.399999999999,596.399999999999,595.799999999999,595.799999999999,451.200000000001,0.0,1.0
2022-11-15,9.93,9.94,9.92,9.92,1399,595.799999999999,596.399999999999,595.199999999999,595.199999999999,23.3166666666667,0.0,1.0
2022-11-16,9.88,9.93,9.88,9.93,188315,592.799999999999,595.799999999999,592.799999999999,595.799999999999,3138.58333333334,0.0,1.0
2022-11-17,9.88,9.89,9.87,9.89,135316,592.799999999999,593.399999999999,592.199999999999,593.399999999999,2255.26666666667,0.0,1.0
2022-11-18,9.88,9.89,9.88,9.885,26391,592.799999999999,593.399999999999,592.799999999999,593.099999999999,439.850000000001,0.0,1.0
2022-11-21,9.885,9.89,9.87,9.88,305687,593.099999999999,593.399999999999,592.199999999999,592.799999999999,5094.78333333334,0.0,1.0
2022-11-22,9.9,9.91,9.88,9.88,803826,593.999999999999,594.599999999999,592.799999999999,592.799999999999,13397.1,0.0,1.0
2022-11-23,9.92,9.92,9.92,9.92,12217,595.199999999999,595.199999999999,595.199999999999,595.199999999999,203.616666666667,0.0,1.0
2022-11-25,9.91,9.92,9.9,9.9,3122,594.599999999999,595.199999999999,593.999999999999,593.999999999999,52.0333333333334,0.0,1.0
2022-11-28,9.92,9.92,9.9199,9.92,48476,595.199999999999,595.199999999999,595.193999999999,595.199999999999,807.933333333335,0.0,1.0
2022-11-29,9.93,9.94,9.915,9.92,121758,595.799999999999,596.399999999999,594.899999999999,595.199999999999,2029.3,0.0,1.0
2022-11-30,9.925,9.93,9.925,9.93,29220,595.499999999999,595.799999999999,595.499999999999,595.799999999999,487.000000000001,0.0,1.0
2022-12-01,9.93,9.93,9.92,9.93,10771,595.799999999999,595.799999999999,595.199999999999,595.799999999999,179.516666666667,0.0,1.0
2022-12-02,9.925,9.93,9.925,9.925,3402,595.499999999999,595.799999999999,595.499999999999,595.499999999999,56.7000000000001,0.0,1.0
2022-12-05,9.925,9.93,9.925,9.925,3207,595.499999999999,595.799999999999,595.499999999999,595.499999999999,53.4500000000001,0.0,1.0
2022-12-06,9.93,9.93,9.92,9.93,2470,595.799999999999,595.799999999999,595.199999999999,595.799999999999,41.1666666666667,0.0,1.0
2022-12-07,9.935,9.955,9.925,9.93,88696,596.099999999999,597.299999999999,595.499999999999,595.799999999999,1478.26666666667,0.0,1.0
2022-12-08,9.94,9.95,9.925,9.94,145079,596.399999999999,596.999999999999,595.499999999999,596.399999999999,2417.98333333334,0.0,1.0
2022-12-09,9.94,9.94,9.94,9.94,27,596.399999999999,596.399999999999,596.399999999999,596.399999999999,0.450000000000001,0.0,1.0
2022-12-12,9.95,9.95,9.95,9.95,2819,596.999999999999,596.999999999999,596.999999999999,596.999999999999,46.9833333333334,0.0,1.0
2022-12-13,9.95,9.95,9.95,9.95,656,596.999999999999,596.999999999999,596.999999999999,596.999999999999,10.9333333333334,0.0,1.0
2022-12-14,9.9401,9.9401,9.9401,9.9401,223,596.405999999999,596.405999999999,596.405999999999,596.405999999999,3.71666666666667,0.0,1.0
2022-12-15,9.94,9.94,9.94,9.94,166977,596.399999999999,596.399999999999,596.399999999999,596.399999999999,2782.95,0.0,1.0
2022-12-16,9.97,9.97,9.95,9.95,344854,598.199999999999,598.199999999999,596.999999999999,596.999999999999,5747.56666666668,0.0,1.0
2022-12-19,9.98,9.98,9.9601,9.97,23491,598.799999999999,598.799999999999,597.605999999999,598.199999999999,391.516666666667,0.0,1.0
2022-12-20,9.97,9.99,9.97,9.97,172501,598.199999999999,599.399999999999,598.199999999999,598.199999999999,2875.01666666667,0.0,1.0
2022-12-21,9.98,9.98,9.96,9.975,114332,598.799999999999,598.799999999999,597.599999999999,598.499999999999,1905.53333333334,0.0,1.0
2022-12-22,9.98,9.98,9.98,9.98,0,598.799999999999,598.799999999999,598.799999999999,598.799999999999,0,0.0,1.0
2022-12-23,9.975,9.975,9.97,9.97,2606,598.499999999999,598.499999999999,598.199999999999,598.199999999999,43.4333333333334,0.0,1.0
2022-12-27,10.02,10.02,9.98,9.98,104234,601.199999999999,601.199999999999,598.799999999999,598.799999999999,1737.23333333334,0.0,1.0
2022-12-28,10.04,10.0452,10.03,10.03,138002,602.399999999999,602.711999999999,601.799999999999,601.799999999999,2300.03333333334,0.0,1.0
2022-12-29,10.04,10.05,10.04,10.05,281,602.399999999999,602.999999999999,602.399999999999,602.999999999999,4.68333333333334,0.0,1.0
2022-12-30,10.05,10.05,10.04,10.04,218,602.999999999999,602.999999999999,602.399999999999,602.399999999999,3.63333333333334,0.0,1.0
2023-01-03,10.05,10.05,10.03,10.04,50609,602.999999999999,602.999999999999,601.799999999999,602.399999999999,843.483333333335,0.0,1.0
2023-01-04,10.075,10.075,10.04,10.04,1029929,604.499999999999,604.499999999999,602.399999999999,602.399999999999,17165.4833333334,0.0,1.0
2023-01-05,10.08,10.08,10.07,10.07,9145,604.799999999999,604.799999999999,604.199999999999,604.199999999999,152.416666666667,0.0,1.0
2023-01-06,10.1,10.1,10.08,10.08,25514,605.999999999999,605.999999999999,604.799999999999,604.799999999999,425.233333333334,0.0,1.0
2023-01-09,10.115,10.13,10.11,10.11,53587,606.899999999999,607.799999999999,606.599999999999,606.599999999999,893.116666666668,0.0,1.0
2023-01-10,10.095,10.095,10.095,10.095,315,605.699999999999,605.699999999999,605.699999999999,605.699999999999,5.25000000000001,0.0,1.0
2023-01-11,10.11,10.11,10.1,10.1,6850,606.599999999999,606.599999999999,605.999999999999,605.999999999999,114.166666666667,0.0,1.0
2023-01-12,10.12,10.14,10.12,10.12,51541,607.199999999999,608.399999999999,607.199999999999,607.199999999999,859.016666666668,0.0,1.0
2023-01-13,10.12,10.12,10.12,10.12,5680,607.199999999999,607.199999999999,607.199999999999,607.199999999999,94.6666666666668,0.0,1.0
2023-01-17,10.12,10.13,10.09,10.09,27969,607.199999999999,607.799999999999,605.399999999999,605.399999999999,466.150000000001,0.0,1.0
2023-01-18,10.12,10.13,10.12,10.12,1668,607.199999999999,607.799999999999,607.199999999999,607.199999999999,27.8,0.0,1.0
2023-01-19,10.13,10.13,10.13,10.13,194,607.799999999999,607.799999999999,607.799999999999,607.799999999999,3.23333333333334,0.0,1.0
2023-01-20,10.13,10.14,10.12,10.12,259271,607.799999999999,608.399999999999,607.199999999999,607.199999999999,4321.18333333334,0.0,1.0
2023-01-23,10.13,10.14,10.1222,10.13,481667,607.799999999999,608.399999999999,607.331999999999,607.799999999999,8027.78333333335,0.0,1.0
2023-01-24,10.13,10.14,10.12,10.13,6801,607.799999999999,608.399999999999,607.199999999999,607.799999999999,113.35,0.0,1.0
2023-01-25,10.13,10.13,10.12,10.13,1513,607.799999999999,607.799999999999,607.199999999999,607.799999999999,25.2166666666667,0.0,1.0
2023-01-26,10.13,10.14,10.13,10.13,8110,607.799999999999,608.399999999999,607.799999999999,607.799999999999,135.166666666667,0.0,1.0
2023-01-27,10.15,10.15,10.14,10.14,473545,608.999999999999,608.999999999999,608.399999999999,608.399999999999,7892.41666666668,0.0,1.0
2023-01-30,10.16,10.18,10.15,10.17,438975,609.599999999999,610.799999999999,608.999999999999,610.199999999999,7316.25000000001,0.0,1.0
2023-01-31,10.17,10.18,10.165,10.18,432245,610.199999999999,610.799999999999,609.899999999999,610.799999999999,7204.08333333334,0.0,1.0
2023-02-01,10.175,10.18,10.17,10.17,1576922,610.499999999999,610.799999999999,610.199999999999,610.199999999999,26282.0333333334,0.0,1.0
2023-02-02,10.18,10.18,10.17,10.1799,1252536,610.799999999999,610.799999999999,610.199999999999,610.793999999999,20875.6,0.0,1.0
2023-02-03,10.17,10.18,10.16,10.16,2389,610.199999999999,610.799999999999,609.599999999999,609.599999999999,39.8166666666667,0.0,1.0
2023-02-06,10.175,10.18,10.175,10.18,215,610.499999999999,610.799999999999,610.499999999999,610.799999999999,3.58333333333334,0.0,1.0
2023-02-07,10.1701,10.175,10.1701,10.175,10711,610.205999999999,610.499999999999,610.205999999999,610.499999999999,178.516666666667,0.0,1.0
2023-02-08,10.18,10.18,10.175,10.175,7524,610.799999999999,610.799999999999,610.499999999999,610.499999999999,125.4,0.0,1.0
2023-02-09,10.17,10.17,10.17,10.17,118,610.199999999999,610.199999999999,610.199999999999,610.199999999999,1.96666666666667,0.0,1.0
2023-02-10,10.165,10.17,10.165,10.17,661,609.899999999999,610.199999999999,609.899999999999,610.199999999999,11.0166666666667,0.0,1.0
2023-02-13,10.17,10.19,10.17,10.17,15670,610.199999999999,611.399999999999,610.199999999999,610.199999999999,261.166666666667,0.0,1.0
2023-02-14,10.17,10.17,10.17,10.17,10161,610.199999999999,610.199999999999,610.199999999999,610.199999999999,169.35,0.0,1.0
2023-02-15,10.17,10.17,10.1602,10.1602,150510,610.199999999999,610.199999999999,609.611999999999,609.611999999999,2508.5,0.0,1.0
2023-02-16,10.15,10.17,10.15,10.17,71325,608.999999999999,610.199999999999,608.999999999999,610.199999999999,1188.75,0.0,1.0
2023-02-17,10.155,10.155,10.155,10.155,2315,609.299999999999,609.299999999999,609.299999999999,609.299999999999,38.5833333333334,0.0,1.0
2023-02-21,10.15,10.16,10.15,10.16,1294,608.999999999999,609.599999999999,608.999999999999,609.599999999999,21.5666666666667,0.0,1.0
2023-02-22,10.155,10.16,10.15,10.16,19609,609.299999999999,609.599999999999,608.999999999999,609.599999999999,326.816666666667,0.0,1.0
2023-02-23,10.16,10.17,10.16,10.1677,581,609.599999999999,610.199999999999,609.599999999999,610.061999999999,9.68333333333335,0.0,1.0
2023-02-24,10.16,10.16,10.16,10.16,21,609.599999999999,609.599999999999,609.599999999999,609.599999999999,0.350000000000001,0.0,1.0
2023-02-27,10.16,10.165,10.16,10.16,124229,609.599999999999,609.899999999999,609.599999999999,609.599999999999,2070.48333333334,0.0,1.0
2023-02-28,10.17,10.17,10.16,10.16,9881,610.199999999999,610.199999999999,609.599999999999,609.599999999999,164.683333333334,0.0,1.0
2023-03-01,10.15,10.15,10.15,10.15,523,608.999999999999,608.999999999999,608.999999999999,608.999999999999,8.71666666666668,0.0,1.0
2023-03-02,10.16,10.18,10.16,10.16,25002,609.599999999999,610.799999999999,609.599999999999,609.599999999999,416.700000000001,0.0,1.0
2023-03-03,10.1601,10.1601,10.16,10.16,57496,609.605999999999,609.605999999999,609.599999999999,609.599999999999,958.266666666668,0.0,1.0
2023-03-06,10.17,10.18,10.17,10.18,405,610.199999999999,610.799999999999,610.199999999999,610.799999999999,6.75000000000001,0.0,1.0
2023-03-07,10.17,10.17,10.17,10.17,10,610.199999999999,610.199999999999,610.199999999999,610.199999999999,0.166666666666667,0.0,1.0
2023-03-08,10.17,10.17,10.17,10.17,13,610.199999999999,610.199999999999,610.199999999999,610.199999999999,0.216666666666667,0.0,1.0
2023-03-09,10.17,10.17,10.17,10.17,228,610.199999999999,610.199999999999,610.199999999999,610.199999999999,3.80000000000001,0.0,1.0
2023-03-10,10.18,10.18,10.17,10.17,55840,610.799999999999,610.799999999999,610.199999999999,610.199999999999,930.666666666668,0.0,1.0
2023-03-13,10.15,10.1758,10.15,10.15,9168,608.999999999999,610.547999999999,608.999999999999,608.999999999999,152.8,0.0,1.0
2023-03-14,10.15,10.15,10.15,10.15,117,608.999999999999,608.999999999999,608.999999999999,608.999999999999,1.95,0.0,1.0
2023-03-15,10.15,10.15,10.15,10.15,45,608.999999999999,608.999999999999,608.999999999999,608.999999999999,0.750000000000001,0.0,1.0
2023-03-16,10.15,10.15,10.15,10.15,18,608.999999999999,608.999999999999,608.999999999999,608.999999999999,0.3,0.0,1.0
2023-03-17,10.15,10.15,10.15,10.15,66,608.999999999999,608.999999999999,608.999999999999,608.999999999999,1.1,0.0,1.0
2023-03-20,10.18,10.18,10.18,10.18,122,610.799999999999,610.799999999999,610.799999999999,610.799999999999,2.03333333333334,0.0,1.0
2023-03-21,10.19,10.19,10.19,10.19,2009,611.399999999999,611.399999999999,611.399999999999,611.399999999999,33.4833333333334,0.0,1.0
2023-03-22,10.19,10.19,10.19,10.19,12,611.399999999999,611.399999999999,611.399999999999,611.399999999999,0.2,0.0,1.0
2023-03-23,10.18,10.185,10.175,10.179,25322,610.799999999999,611.099999999999,610.499999999999,610.739999999999,422.033333333334,0.0,1.0
2023-03-24,10.19,10.19,10.18,10.1892,11748,611.399999999999,611.399999999999,610.799999999999,611.351999999999,195.8,0.0,1.0
2023-03-27,10.19,10.19,10.19,10.19,2210,611.399999999999,611.399999999999,611.399999999999,611.399999999999,36.8333333333334,0.0,1.0
2023-03-28,10.24,10.24,10.2399,10.2399,703,614.399999999999,614.399999999999,614.393999999999,614.393999999999,11.7166666666667,0.0,1.0
2023-03-29,10.24,10.29,10.24,10.29,292,614.399999999999,617.399999999999,614.399999999999,617.399999999999,4.86666666666668,0.0,1.0
2023-03-30,10.2,10.2,10.2,10.2,121,611.999999999999,611.999999999999,611.999999999999,611.999999999999,2.01666666666667,0.0,1.0
2023-03-31,10.2,10.2,10.2,10.2,9,611.999999999999,611.999999999999,611.999999999999,611.999999999999,0.15,0.0,1.0
2023-04-03,10.25,10.25,10.25,10.25,312,614.999999999999,614.999999999999,614.999999999999,614.999999999999,5.20000000000001,0.0,1.0
2023-04-04,10.2146,10.25,10.19,10.19,14220,612.875999999999,614.999999999999,611.399999999999,611.399999999999,237,0.0,1.0
2023-04-05,10.23,10.23,10.21,10.21,16913,613.799999999999,613.799999999999,612.599999999999,612.599999999999,281.883333333334,0.0,1.0
2023-04-06,10.25,10.3,10.21,10.3,4028,614.999999999999,617.999999999999,612.599999999999,617.999999999999,67.1333333333334,0.0,1.0
2023-04-10,10.3,10.95,10.22,10.95,7780,617.999999999999,656.999999999999,613.199999999999,656.999999999999,129.666666666667,0.0,1.0
2023-04-11,10.22,10.28,10.22,10.28,5227,613.199999999999,616.799999999999,613.199999999999,616.799999999999,87.1166666666668,0.0,1.0
2023-04-12,10.25,10.25,10.25,10.25,969,614.999999999999,614.999999999999,614.999999999999,614.999999999999,16.15,0.0,1.0
2023-04-13,10.25,10.265,10.25,10.25,7015,614.999999999999,615.899999999999,614.999999999999,614.999999999999,116.916666666667,0.0,1.0
2023-04-14,10.25,10.25,10.25,10.25,19,614.999999999999,614.999999999999,614.999999999999,614.999999999999,0.316666666666667,0.0,1.0
2023-04-17,10.31,10.31,10.31,10.31,316,618.599999999999,618.599999999999,618.599999999999,618.599999999999,5.26666666666668,0.0,1.0
2023-04-18,10.31,10.31,10.31,10.31,19,618.599999999999,618.599999999999,618.599999999999,618.599999999999,0.316666666666667,0.0,1.0
2023-04-19,10.28,10.28,10.28,10.28,165,616.799999999999,616.799999999999,616.799999999999,616.799999999999,2.75,0.0,1.0
2023-04-20,10.2435,10.28,10.2435,10.28,1420,614.609999999999,616.799999999999,614.609999999999,616.799999999999,23.6666666666667,0.0,1.0
2023-04-21,10.2435,10.2435,10.2435,10.2435,18,614.609999999999,614.609999999999,614.609999999999,614.609999999999,0.3,0.0,1.0
2023-04-24,10.2435,10.2435,10.2435,10.2435,78,614.609999999999,614.609999999999,614.609999999999,614.609999999999,1.3,0.0,1.0
2023-04-25,10.2435,10.2435,10.2435,10.2435,3,614.609999999999,614.609999999999,614.609999999999,614.609999999999,0.0500000000000001,0.0,1.0
2023-04-26,10.2435,10.2435,10.2435,10.2435,36,614.609999999999,614.609999999999,614.609999999999,614.609999999999,0.600000000000001,0.0,1.0
2023-04-27,10.2435,10.2435,10.2435,10.2435,130,614.609999999999,614.609999999999,614.609999999999,614.609999999999,2.16666666666667,0.0,1.0
2023-04-28,10.24,10.24,10.24,10.24,416,614.399999999999,614.399999999999,614.399999999999,614.399999999999,6.93333333333335,0.0,1.0
2023-05-01,10.24,10.32,10.24,10.32,443,614.399999999999,619.199999999999,614.399999999999,619.199999999999,7.38333333333335,0.0,1.0
2023-05-02,10.26,10.26,10.25,10.26,27004,615.599999999999,615.599999999999,614.999999999999,615.599999999999,450.066666666667,0.0,1.0
2023-05-03,10.27,10.27,10.265,10.27,23608,616.199999999999,616.199999999999,615.899999999999,616.199999999999,393.466666666667,0.0,1.0
2023-05-04,10.25,10.3,10.25,10.3,215,614.999999999999,617.999999999999,614.999999999999,617.999999999999,3.58333333333334,0.0,1.0
2023-05-05,10.25,10.25,10.25,10.25,72,614.999999999999,614.999999999999,614.999999999999,614.999999999999,1.2,0.0,1.0
2023-05-08,10.26,10.26,10.26,10.26,212,615.599999999999,615.599999999999,615.599999999999,615.599999999999,3.53333333333334,0.0,1.0
2023-05-09,10.26,10.3,10.26,10.3,222,615.599999999999,617.999999999999,615.599999999999,617.999999999999,3.70000000000001,0.0,1.0
2023-05-10,10.26,10.26,10.26,10.26,15028,615.599999999999,615.599999999999,615.599999999999,615.599999999999,250.466666666667,0.0,1.0
2023-05-11,10.26,10.26,10.26,10.26,101,615.599999999999,615.599999999999,615.599999999999,615.599999999999,1.68333333333334,0.0,1.0
2023-05-12,10.26,10.26,10.26,10.26,104,615.599999999999,615.599999999999,615.599999999999,615.599999999999,1.73333333333334,0.0,1.0
2023-05-15,10.3,10.3,10.27,10.27,313,617.999999999999,617.999999999999,616.199999999999,616.199999999999,5.21666666666668,0.0,1.0
2023-05-16,10.32,10.32,10.3,10.3,308,619.199999999999,619.199999999999,617.999999999999,617.999999999999,5.13333333333334,0.0,1.0
2023-05-17,10.3,10.3,10.3,10.3,117,617.999999999999,617.999999999999,617.999999999999,617.999999999999,1.95,0.0,1.0
2023-05-18,10.3,10.3,10.3,10.3,23,617.999999999999,617.999999999999,617.999999999999,617.999999999999,0.383333333333334,0.0,1.0
2023-05-19,10.33,10.36,10.33,10.36,521,619.799999999999,621.599999999999,619.799999999999,621.599999999999,8.68333333333335,0.0,1.0
2023-05-22,10.33,10.34,10.33,10.34,8238,619.799999999999,620.399999999999,619.799999999999,620.399999999999,137.3,0.0,1.0
2023-05-23,10.33,10.33,10.33,10.33,3,619.799999999999,619.799999999999,619.799999999999,619.799999999999,0.0500000000000001,0.0,1.0
2023-05-24,10.33,10.33,10.33,10.33,12,619.799999999999,619.799999999999,619.799999999999,619.799999999999,0.2,0.0,1.0
2023-05-25,10.3798,10.4,10.27,10.27,948,622.787999999999,623.999999999999,616.199999999999,616.199999999999,15.8,0.0,1.0
2023-05-26,10.3798,10.3798,10.3798,10.3798,38,622.787999999999,622.787999999999,622.787999999999,622.787999999999,0.633333333333334,0.0,1.0
2023-05-30,10.3798,10.3798,10.3798,10.3798,313633,622.787999999999,622.787999999999,622.787999999999,622.787999999999,5227.21666666668,0.0,1.0
2023-05-31,10.4,10.4,10.4,10.4,239,623.999999999999,623.999999999999,623.999999999999,623.999999999999,3.98333333333334,0.0,1.0
2023-06-01,10.4,10.4,10.32,10.32,882,623.999999999999,623.999999999999,619.199999999999,619.199999999999,14.7,0.0,1.0
2023-06-02,10.395,10.4,10.395,10.4,242,623.699999999999,623.999999999999,623.699999999999,623.999999999999,4.03333333333334,0.0,1.0
2023-06-05,10.4,10.4,10.37,10.37,100,623.999999999999,623.999999999999,622.199999999999,622.199999999999,1.66666666666667,0.0,1.0
2023-06-06,10.37,10.37,10.37,10.37,277,622.199999999999,622.199999999999,622.199999999999,622.199999999999,4.61666666666667,0.0,1.0
2023-06-07,10.4,10.4,10.31,10.31,211,623.999999999999,623.999999999999,618.599999999999,618.599999999999,3.51666666666667,0.0,1.0
2023-06-08,10.4,10.4,10.4,10.4,51,623.999999999999,623.999999999999,623.999999999999,623.999999999999,0.850000000000001,0.0,1.0
2023-06-09,10.37,10.37,10.37,10.37,1263,622.199999999999,622.199999999999,622.199999999999,622.199999999999,21.05,0.0,1.0
2023-06-12,10.38,10.44,10.38,10.44,284,622.799999999999,626.399999999999,622.799999999999,626.399999999999,4.73333333333334,0.0,1.0
2023-06-13,10.4,10.4,10.3199,10.32,1006,623.999999999999,623.999999999999,619.193999999999,619.199999999999,16.7666666666667,0.0,1.0
2023-06-14,10.4,10.4,10.4,10.4,239,623.999999999999,623.999999999999,623.999999999999,623.999999999999,3.98333333333334,0.0,1.0
2023-06-15,10.395,10.395,10.3901,10.3901,547,623.699999999999,623.699999999999,623.405999999999,623.405999999999,9.11666666666668,0.0,1.0
2023-06-16,10.395,10.395,10.395,10.395,11,623.699999999999,623.699999999999,623.699999999999,623.699999999999,0.183333333333334,0.0,1.0
2023-06-20,10.375,10.43,10.37,10.43,10887,622.499999999999,625.799999999999,622.199999999999,625.799999999999,181.45,0.0,1.0
2023-06-21,10.3632,10.4111,10.33,10.4111,3411,621.791999999999,624.665999999999,619.799999999999,624.665999999999,56.8500000000001,0.0,1.0
2023-06-22,10.365,10.43,10.365,10.43,16453,621.899999999999,625.799999999999,621.899999999999,625.799999999999,274.216666666667,0.0,1.0
2023-06-23,10.34,10.41,10.34,10.41,209,620.399999999999,624.599999999999,620.399999999999,624.599999999999,3.48333333333334,0.0,1.0
2023-06-26,10.34,10.34,10.34,10.34,60,620.399999999999,620.399999999999,620.399999999999,620.399999999999,1,0.0,1.0
2023-06-27,10.34,10.34,10.34,10.34,13,620.399999999999,620.399999999999,620.399999999999,620.399999999999,0.216666666666667,0.0,1.0
2023-06-28,10.34,10.34,10.34,10.34,0,620.399999999999,620.399999999999,620.399999999999,620.399999999999,0,0.0,1.0
2023-06-29,10.395,10.395,10.39,10.39,4834,623.699999999999,623.699999999999,623.399999999999,623.399999999999,80.5666666666668,0.0,1.0
2023-06-30,10.39,10.395,10.3899,10.395,15984,623.399999999999,623.699999999999,623.393999999999,623.699999999999,266.4,0.0,1.0
2023-07-03,10.395,10.395,10.395,10.395,1865,623.699999999999,623.699999999999,623.699999999999,623.699999999999,31.0833333333334,0.0,1.0
2023-07-05,10.395,10.395,10.39,10.395,1113,623.699999999999,623.699999999999,623.399999999999,623.699999999999,18.55,0.0,1.0
2023-07-06,10.4,10.4,10.4,10.4,52820,623.999999999999,623.999999999999,623.999999999999,623.999999999999,880.333333333335,0.0,1.0
2023-07-07,10.4,10.4,10.4,10.4,25,623.999999999999,623.999999999999,623.999999999999,623.999999999999,0.416666666666667,0.0,1.0
2023-07-10,10.4,10.4,10.4,10.4,21,623.999999999999,623.999999999999,623.999999999999,623.999999999999,0.350000000000001,0.0,1.0
2023-07-11,10.41,10.41,10.41,10.41,175,624.599999999999,624.599999999999,624.599999999999,624.599999999999,2.91666666666667,0.0,1.0
2023-07-12,10.41,10.41,10.41,10.41,6,624.599999999999,624.599999999999,624.599999999999,624.599999999999,0.1,0.0,1.0
2023-07-13,10.41,10.45,10.41,10.41,3495,624.599999999999,626.999999999999,624.599999999999,624.599999999999,58.2500000000001,0.0,1.0
2023-07-14,10.41,10.42,10.41,10.42,507,624.599999999999,625.199999999999,624.599999999999,625.199999999999,8.45000000000001,0.0,1.0
2023-07-17,10.41,10.41,10.41,10.41,9,624.599999999999,624.599999999999,624.599999999999,624.599999999999,0.15,0.0,1.0
2023-07-18,10.41,10.41,10.41,10.41,41,624.599999999999,624.599999999999,624.599999999999,624.599999999999,0.683333333333334,0.0,1.0
2023-07-19,10.53,10.53,10.525,10.53,11875,631.799999999999,631.799999999999,631.499999999999,631.799999999999,197.916666666667,0.0,1.0
2023-07-20,10.54,10.68,10.53,10.53,132653,632.399999999999,640.799999999999,631.799999999999,631.799999999999,2210.88333333334,0.0,1.0
2023-07-21,10.54,10.54,10.54,10.54,5816,632.399999999999,632.399999999999,632.399999999999,632.399999999999,96.9333333333335,0.0,1.0
2023-07-24,10.5397,10.54,10.5395,10.54,2913,632.381999999999,632.399999999999,632.369999999999,632.399999999999,48.5500000000001,0.0,1.0
2023-07-25,10.56,10.56,10.5,10.5,548,633.599999999999,633.599999999999,629.999999999999,629.999999999999,9.13333333333335,0.0,1.0
2023-07-26,10.58,10.9,10.55,10.57,40287,634.799999999999,653.999999999999,632.999999999999,634.199999999999,671.450000000001,0.0,1.0
2023-07-27,10.61,10.7571,10.57,10.7571,5452,636.599999999999,645.425999999999,634.199999999999,645.425999999999,90.8666666666668,0.0,1.0
2023-07-28,10.57,10.69,10.54,10.69,4156,634.199999999999,641.399999999999,632.399999999999,641.399999999999,69.2666666666668,0.0,1.0
2023-07-31,10.59,10.72,10.59,10.59,87710,635.399999999999,643.199999999999,635.399999999999,635.399999999999,1461.83333333334,0.0,1.0
2023-08-01,10.57,10.59,10.56,10.58,333962,634.199999999999,635.399999999999,633.599999999999,634.799999999999,5566.03333333334,0.0,1.0
2023-08-02,10.58,10.58,10.58,10.58,5189,634.799999999999,634.799999999999,634.799999999999,634.799999999999,86.4833333333335,0.0,1.0
2023-08-03,10.5999,10.5999,10.58,10.58,1625,635.993999999999,635.993999999999,634.799999999999,634.799999999999,27.0833333333334,0.0,1.0
2023-08-04,10.5803,10.59,10.56,10.56,1892,634.817999999999,635.399999999999,633.599999999999,633.599999999999,31.5333333333334,0.0,1.0
2023-08-07,10.58,10.58,10.58,10.58,1955,634.799999999999,634.799999999999,634.799999999999,634.799999999999,32.5833333333334,0.0,1.0
2023-08-08,10.58,10.58,10.58,10.58,5564,634.799999999999,634.799999999999,634.799999999999,634.799999999999,92.7333333333335,0.0,1.0
2023-08-09,10.63,10.63,10.6,10.6,10985,637.799999999999,637.799999999999,635.999999999999,635.999999999999,183.083333333334,0.0,1.0
2023-08-10,10.6,10.6,10.6,10.6,279,635.999999999999,635.999999999999,635.999999999999,635.999999999999,4.65000000000001,0.0,1.0
2023-08-11,10.63,10.67,10.63,10.67,5203,637.799999999999,640.199999999999,637.799999999999,640.199999999999,86.7166666666668,0.0,1.0
2023-08-14,10.58,10.66,10.58,10.66,341,634.799999999999,639.599999999999,634.799999999999,639.599999999999,5.68333333333334,0.0,1.0
2023-08-15,10.58,10.58,10.58,10.58,132,634.799999999999,634.799999999999,634.799999999999,634.799999999999,2.2,0.0,1.0
2023-08-16,10.58,10.58,10.58,10.58,523,634.799999999999,634.799999999999,634.799999999999,634.799999999999,8.71666666666668,0.0,1.0
2023-08-17,10.58,10.58,10.58,10.58,16,634.799999999999,634.799999999999,634.799999999999,634.799999999999,0.266666666666667,0.0,1.0
2023-08-18,10.65,10.65,10.65,10.65,1224,638.999999999999,638.999999999999,638.999999999999,638.999999999999,20.4,0.0,1.0
2023-08-21,10.6,10.7,10.6,10.68,2044,635.999999999999,641.999999999999,635.999999999999,640.799999999999,34.0666666666667,0.0,1.0
2023-08-22,10.6,10.6,10.6,10.6,116,635.999999999999,635.999999999999,635.999999999999,635.999999999999,1.93333333333334,0.0,1.0
2023-08-23,10.6,10.6,10.6,10.6,73,635.999999999999,635.999999999999,635.999999999999,635.999999999999,1.21666666666667,0.0,1.0
2023-08-24,10.6,10.6,10.6,10.6,122,635.999999999999,635.999999999999,635.999999999999,635.999999999999,2.03333333333334,0.0,1.0
2023-08-25,10.6,10.6,10.6,10.6,18,635.999999999999,635.999999999999,635.999999999999,635.999999999999,0.3,0.0,1.0
2023-08-28,10.69,10.95,10.69,10.69,2427,641.399999999999,656.999999999999,641.399999999999,641.399999999999,40.4500000000001,0.0,1.0
2023-08-29,10.65,10.69,10.65,10.69,1929,638.999999999999,641.399999999999,638.999999999999,641.399999999999,32.1500000000001,0.0,1.0
2023-08-30,10.65,10.65,10.65,10.65,35,638.999999999999,638.999999999999,638.999999999999,638.999999999999,0.583333333333334,0.0,1.0
2023-08-31,10.69,10.69,10.69,10.69,526,641.399999999999,641.399999999999,641.399999999999,641.399999999999,8.76666666666668,0.0,1.0
2023-09-01,10.88,10.9,10.88,10.9,359,652.799999999999,653.999999999999,652.799999999999,653.999999999999,5.98333333333334,0.0,1.0
2023-09-05,10.7,11.0,10.7,11.0,4168,641.999999999999,659.999999999999,641.999999999999,659.999999999999,69.4666666666668,0.0,1.0
2023-09-06,10.9,10.9,10.75,10.75,1165,653.999999999999,653.999999999999,644.999999999999,644.999999999999,19.4166666666667,0.0,1.0
2023-09-07,10.822,10.9,10.822,10.9,602,649.319999999999,653.999999999999,649.319999999999,653.999999999999,10.0333333333333,0.0,1.0
2023-09-08,10.8,10.8,10.8,10.8,536,647.999999999999,647.999999999999,647.999999999999,647.999999999999,8.93333333333335,0.0,1.0
2023-09-11,10.81,10.81,10.81,10.81,880,648.599999999999,648.599999999999,648.599999999999,648.599999999999,14.6666666666667,0.0,1.0
2023-09-12,10.805,10.805,10.805,10.805,1288,648.299999999999,648.299999999999,648.299999999999,648.299999999999,21.4666666666667,0.0,1.0
2023-09-13,10.805,10.805,10.8,10.8,616,648.299999999999,648.299999999999,647.999999999999,647.999999999999,10.2666666666667,0.0,1.0
2023-09-14,10.66,10.8,10.66,10.8,21082,639.599999999999,647.999999999999,639.599999999999,647.999999999999,351.366666666667,0.0,1.0
2023-09-15,10.66,10.66,10.66,10.66,32,639.599999999999,639.599999999999,639.599999999999,639.599999999999,0.533333333333334,0.0,1.0
2023-09-18,10.66,10.66,10.66,10.66,62,639.599999999999,639.599999999999,639.599999999999,639.599999999999,1.03333333333333,0.0,1.0
2023-09-19,10.66,10.66,10.66,10.66,7,639.599999999999,639.599999999999,639.599999999999,639.599999999999,0.116666666666667,0.0,1.0
2023-09-20,10.65,10.69,10.65,10.69,5327,638.999999999999,641.399999999999,638.999999999999,641.399999999999,88.7833333333335,0.0,1.0
2023-09-21,10.65,10.65,10.65,10.65,51,638.999999999999,638.999999999999,638.999999999999,638.999999999999,0.850000000000001,0.0,1.0
2023-09-22,10.65,10.65,10.65,10.65,5,638.999999999999,638.999999999999,638.999999999999,638.999999999999,0.0833333333333335,0.0,1.0
2023-09-25,10.6501,10.6501,10.65,10.65,234,639.005999999999,639.005999999999,638.999999999999,638.999999999999,3.90000000000001,0.0,1.0
2023-09-26,10.65,10.65,10.65,10.65,3941,638.999999999999,638.999999999999,638.999999999999,638.999999999999,65.6833333333334,0.0,1.0
2023-09-27,10.65,10.65,10.65,10.65,63,638.999999999999,638.999999999999,638.999999999999,638.999999999999,1.05,0.0,1.0
2023-09-28,10.65,10.65,10.65,10.65,0,638.999999999999,638.999999999999,638.999999999999,638.999999999999,0,0.0,1.0
2023-09-29,10.6501,10.651,10.65,10.651,1406,639.005999999999,639.059999999999,638.999999999999,639.059999999999,23.4333333333334,0.0,1.0
2023-10-02,10.7089,10.709,10.65,10.65,1198,642.533999999999,642.539999999999,638.999999999999,638.999999999999,19.9666666666667,0.0,1.0
2023-10-03,10.7089,10.7089,10.7089,10.7089,7,642.533999999999,642.533999999999,642.533999999999,642.533999999999,0.116666666666667,0.0,1.0
2023-10-04,10.7089,10.7089,10.7089,10.7089,0,642.533999999999,642.533999999999,642.533999999999,642.533999999999,0,0.0,1.0
2023-10-05,10.695,10.7,10.695,10.7,1705,641.699999999999,641.999999999999,641.699999999999,641.999999999999,28.4166666666667,0.0,1.0
2023-10-06,10.695,10.695,10.695,10.695,42,641.699999999999,641.699999999999,641.699999999999,641.699999999999,0.700000000000001,0.0,1.0
2023-10-09,10.7,10.7,10.7,10.7,152,641.999999999999,641.999999999999,641.999999999999,641.999999999999,2.53333333333334,0.0,1.0
2023-10-10,10.7,10.7,10.7,10.7,2,641.999999999999,641.999999999999,641.999999999999,641.999999999999,0.0333333333333334,0.0,1.0
2023-10-11,10.705,10.705,10.705,10.705,111882,642.299999999999,642.299999999999,642.299999999999,642.299999999999,1864.7,0.0,1.0
2023-10-12,10.705,10.705,10.705,10.705,6,642.299999999999,642.299999999999,642.299999999999,642.299999999999,0.1,0.0,1.0
2023-10-13,10.71,10.71,10.7,10.7,126055,642.599999999999,642.599999999999,641.999999999999,641.999999999999,2100.91666666667,0.0,1.0
2023-10-16,10.7,10.71,10.7,10.71,1462,641.999999999999,642.599999999999,641.999999999999,642.599999999999,24.3666666666667,0.0,1.0
2023-10-17,10.7,10.7,10.7,10.7,1068,641.999999999999,641.999999999999,641.999999999999,641.999999999999,17.8,0.0,1.0
2023-10-18,10.7,10.7,10.7,10.7,3,641.999999999999,641.999999999999,641.999999999999,641.999999999999,0.0500000000000001,0.0,1.0
2023-10-19,10.7,10.7,10.7,10.7,11,641.999999999999,641.999999999999,641.999999999999,641.999999999999,0.183333333333334,0.0,1.0
2023-10-20,10.72,10.8015,10.705,10.705,57802,643.199999999999,648.089999999999,642.299999999999,642.299999999999,963.366666666668,0.0,1.0
2023-10-23,10.715,10.735,10.715,10.72,54939,642.899999999999,644.099999999999,642.899999999999,643.199999999999,915.650000000002,0.0,1.0
2023-10-24,10.715,10.715,10.715,10.715,13,642.899999999999,642.899999999999,642.899999999999,642.899999999999,0.216666666666667,0.0,1.0
2023-10-25,10.715,10.715,10.71,10.71,217,642.899999999999,642.899999999999,642.599999999999,642.599999999999,3.61666666666667,0.0,1.0
2023-10-26,10.7,10.73,10.7,10.73,2156,641.999999999999,643.799999999999,641.999999999999,643.799999999999,35.9333333333334,0.0,1.0
2023-10-27,10.71,10.72,10.7,10.72,107805,642.599999999999,643.199999999999,641.999999999999,643.199999999999,1796.75,0.0,1.0
2023-10-30,10.71,10.71,10.69,10.69,12202,642.599999999999,642.599999999999,641.399999999999,641.399999999999,203.366666666667,0.0,1.0
2023-10-31,10.55,10.67,10.495,10.67,4081,632.999999999999,640.199999999999,629.699999999999,640.199999999999,68.0166666666668,0.0,1.0
2023-11-01,10.3,10.76,10.3,10.3,5052,617.999999999999,645.599999999999,617.999999999999,617.999999999999,84.2000000000001,0.0,1.0
2023-11-02,10.7,11.37,10.3,10.3,17817,641.999999999999,682.199999999999,617.999999999999,617.999999999999,296.95,0.0,1.0
2023-11-03,11.44,11.4594,10.78,11.011,5836,686.399999999998,687.563999999999,646.799999999999,660.659999999999,97.2666666666669,0.0,1.0
2023-11-06,9.98,11.9,9.55,11.9,70421,598.799999999999,713.999999999999,572.999999999999,713.999999999999,1173.68333333334,0.0,1.0
2023-11-07,9.57,11.1,9.55,10.0,20511,574.199999999999,665.999999999999,572.999999999999,599.999999999999,341.850000000001,0.0,1.0
2023-11-08,8.76,9.6,8.35,9.56,12293,525.599999999999,575.999999999999,500.999999999999,573.599999999999,204.883333333334,0.0,1.0
2023-11-09,9.0,9.0,8.35,8.4,6455,539.999999999999,539.999999999999,500.999999999999,503.999999999999,107.583333333334,0.0,1.0
2023-11-10,8.5,9.5494,8.5,9.0,7418,509.999999999999,572.963999999999,509.999999999999,539.999999999999,123.633333333334,0.0,1.0
2023-11-13,8.88,9.01,7.95,7.95,3380,532.799999999999,540.599999999999,476.999999999999,476.999999999999,56.3333333333334,0.0,1.0
2023-11-14,8.8,9.415,8.31,8.31,11674,527.999999999999,564.899999999999,498.599999999999,498.599999999999,194.566666666667,0.0,1.0
2023-11-15,9.38,9.38,8.525,8.54,9464,562.799999999999,562.799999999999,511.499999999999,512.399999999999,157.733333333334,0.0,1.0
2023-11-16,9.45,9.5,8.41,8.85,13743,566.999999999999,569.999999999999,504.599999999999,530.999999999999,229.05,0.0,1.0
2023-11-17,8.85,9.81,8.6,9.19,9255,530.999999999999,588.599999999999,515.999999999999,551.399999999999,154.25,0.0,1.0
2023-11-20,8.95,9.555,8.465,8.82,15669,536.999999999999,573.299999999999,507.899999999999,529.199999999999,261.15,0.0,1.0
2023-11-21,9.2,9.475,8.93,9.24,7454,551.999999999999,568.499999999999,535.799999999999,554.399999999999,124.233333333334,0.0,1.0
2023-11-22,8.17,8.4,7.81,8.4,8794,490.199999999999,503.999999999999,468.599999999999,503.999999999999,146.566666666667,0.0,1.0
2023-11-24,8.13,8.2,8.09,8.2,1319,487.799999999999,491.999999999999,485.399999999999,491.999999999999,21.9833333333334,0.0,1.0
2023-11-27,7.7,7.9,7.5504,7.56,2286,461.999999999999,473.999999999999,453.023999999999,453.599999999999,38.1000000000001,0.0,1.0
2023-11-28,7.7,7.98,7.7,7.73,1314,461.999999999999,478.799999999999,461.999999999999,463.799999999999,21.9,0.0,1.0
2023-11-29,7.8,8.4499,7.8,8.24,3418,467.999999999999,506.993999999999,467.999999999999,494.399999999999,56.9666666666668,0.0,1.0
2023-11-30,7.6,7.6,7.6,7.6,639,455.999999999999,455.999999999999,455.999999999999,455.999999999999,10.65,0.0,1.0
2023-12-01,8.0,8.0,7.6,7.63,1044,479.999999999999,479.999999999999,455.999999999999,457.799999999999,17.4,0.0,1.0
2023-12-04,8.0,8.0,8.0,8.0,613,479.999999999999,479.999999999999,479.999999999999,479.999999999999,10.2166666666667,0.0,1.0
2023-12-05,8.08,8.45,7.7,7.7,10410,484.799999999999,506.999999999999,461.999999999999,461.999999999999,173.5,0.0,1.0
2023-12-06,8.1201,9.0,8.0,8.0,17382,487.205999999999,539.999999999999,479.999999999999,479.999999999999,289.700000000001,0.0,1.0
2023-12-07,8.23,9.2,8.23,8.49,4004,493.799999999999,551.999999999999,493.799999999999,509.399999999999,66.7333333333335,0.0,1.0
2023-12-08,8.9,9.3,8.14,8.81,14893,533.999999999999,557.999999999999,488.399999999999,528.599999999999,248.216666666667,0.0,1.0
2023-12-11,8.4,8.69,8.01,8.69,1319,503.999999999999,521.399999999999,480.599999999999,521.399999999999,21.9833333333334,0.0,1.0
2023-12-12,7.41,7.83,7.1,7.83,2919,444.599999999999,469.799999999999,425.999999999999,469.799999999999,48.6500000000001,0.0,1.0
2023-12-13,7.2,7.4,7.1909,7.4,1773,431.999999999999,443.999999999999,431.453999999999,443.999999999999,29.5500000000001,0.0,1.0
2023-12-14,7.5,7.5001,7.5,7.5001,2316,449.999999999999,450.005999999999,449.999999999999,450.005999999999,38.6000000000001,0.0,1.0
2023-12-15,7.48,7.5,6.28,7.08,8320,448.799999999999,449.999999999999,376.799999999999,424.799999999999,138.666666666667,0.0,1.0
2023-12-18,7.87,7.87,7.48,7.48,764,472.199999999999,472.199999999999,448.799999999999,448.799999999999,12.7333333333334,0.0,1.0
2023-12-19,7.8999,7.9,7.8999,7.9,435,473.993999999999,473.999999999999,473.993999999999,473.999999999999,7.25000000000002,0.0,1.0
2023-12-20,7.8999,7.8999,7.8999,7.8999,114,473.993999999999,473.993999999999,473.993999999999,473.993999999999,1.9,0.0,1.0
2023-12-21,7.8999,7.8999,7.8999,7.8999,66,473.993999999999,473.993999999999,473.993999999999,473.993999999999,1.1,0.0,1.0
2023-12-22,6.9,7.53,6.9,7.25,2014,413.999999999999,451.799999999999,413.999999999999,434.999999999999,33.5666666666667,0.0,1.0
2023-12-26,6.51,6.71,6.5,6.5,1758,390.599999999999,402.599999999999,389.999999999999,389.999999999999,29.3000000000001,0.0,1.0
2023-12-27,6.11,6.5,6.11,6.48,1878,366.599999999999,389.999999999999,366.599999999999,388.799999999999,31.3000000000001,0.0,1.0
2023-12-28,6.66,6.6602,6.66,6.66,1084,399.599999999999,399.611999999999,399.599999999999,399.599999999999,18.0666666666667,0.0,1.0
2023-12-29,6.2,6.29,6.2,6.25,2808,371.999999999999,377.399999999999,371.999999999999,374.999999999999,46.8000000000001,0.0,1.0
2024-01-02,6.2,6.2,6.2,6.2,59,371.999999999999,371.999999999999,371.999999999999,371.999999999999,0.983333333333336,0.0,1.0
2024-01-03,6.5,6.5,6.48,6.48,616,389.999999999999,389.999999999999,388.799999999999,388.799999999999,10.2666666666667,0.0,1.0
2024-01-04,6.52,6.79,6.5,6.5,1684,391.199999999999,407.399999999999,389.999999999999,389.999999999999,28.0666666666667,0.0,1.0
2024-01-05,7.42,7.78,6.55,7.0,5413,445.199999999999,466.799999999999,392.999999999999,419.999999999999,90.2166666666669,0.0,1.0
2024-01-08,7.31,8.2,7.0429,7.0429,5083,438.599999999999,491.999999999999,422.573999999999,422.573999999999,84.7166666666669,0.0,1.0
2024-01-09,7.28,7.28,7.28,7.28,525,436.799999999999,436.799999999999,436.799999999999,436.799999999999,8.75000000000002,0.0,1.0
2024-01-10,7.79,7.99,7.79,7.99,1768,467.399999999999,479.399999999999,467.399999999999,479.399999999999,29.4666666666667,0.0,1.0
2024-01-11,7.79,7.79,7.79,7.79,52,467.399999999999,467.399999999999,467.399999999999,467.399999999999,0.866666666666668,0.0,1.0
2024-01-12,8.011,8.011,8.011,8.011,289,480.659999999999,480.659999999999,480.659999999999,480.659999999999,4.81666666666668,0.0,1.0
2024-01-16,8.011,8.011,8.011,8.011,46,480.659999999999,480.659999999999,480.659999999999,480.659999999999,0.766666666666668,0.0,1.0
2024-01-17,7.93,7.93,7.29,7.29,1622,475.799999999999,475.799999999999,437.399999999999,437.399999999999,27.0333333333334,0.0,1.0
2024-01-18,7.93,7.93,7.93,7.93,495,475.799999999999,475.799999999999,475.799999999999,475.799999999999,8.25000000000002,0.0,1.0
2024-01-19,7.93,7.93,7.93,7.93,133,475.799999999999,475.799999999999,475.799999999999,475.799999999999,2.21666666666667,0.0,1.0
2024-01-22,7.93,7.93,7.93,7.93,36,475.799999999999,475.799999999999,475.799999999999,475.799999999999,0.600000000000001,0.0,1.0
2024-01-23,8.1,8.1,8.1,8.1,246,485.999999999999,485.999999999999,485.999999999999,485.999999999999,4.10000000000001,0.0,1.0
2024-01-24,7.84,8.08,7.4003,8.05,1985,470.399999999999,484.799999999999,444.017999999999,482.999999999999,33.0833333333334,0.0,1.0
2024-01-25,6.9,7.25,6.9,7.25,4546,413.999999999999,434.999999999999,413.999999999999,434.999999999999,75.7666666666669,0.0,1.0
2024-01-26,6.55,6.96,6.5,6.96,2083,392.999999999999,417.599999999999,389.999999999999,417.599999999999,34.7166666666668,0.0,1.0
2024-01-29,6.16,6.16,5.9727,6.09,2344,369.599999999999,369.599999999999,358.361999999999,365.399999999999,39.0666666666668,0.0,1.0
2024-01-30,7.9,8.0,6.62,6.62,6136,473.999999999999,479.999999999999,397.199999999999,397.199999999999,102.266666666667,0.0,1.0
2024-01-31,8.1,8.1,7.89,7.89,7101,485.999999999999,485.999999999999,473.399999999999,473.399999999999,118.35,0.0,1.0
2024-02-01,8.56,8.79,8.1,8.1,2946,513.599999999999,527.399999999999,485.999999999999,485.999999999999,49.1000000000001,0.0,1.0
2024-02-02,8.79,8.79,8.1,8.1,2135,527.399999999999,527.399999999999,485.999999999999,485.999999999999,35.5833333333334,0.0,1.0
2024-02-05,7.59,7.62,7.0,7.62,3014,455.399999999999,457.199999999999,419.999999999999,457.199999999999,50.2333333333334,0.0,1.0
2024-02-06,7.71,7.73,7.15,7.63,883,462.599999999999,463.799999999999,428.999999999999,457.799999999999,14.7166666666667,0.0,1.0
2024-02-07,7.39,7.65,6.9,7.65,1001,443.399999999999,458.999999999999,413.999999999999,458.999999999999,16.6833333333334,0.0,1.0
2024-02-08,6.78,6.78,6.78,6.78,398,406.799999999999,406.799999999999,406.799999999999,406.799999999999,6.63333333333335,0.0,1.0
2024-02-09,10.26,10.26,6.85,6.87,10671,615.599999999999,615.599999999999,410.999999999999,412.199999999999,177.85,0.0,1.0
2024-02-12,7.0,9.23,4.5,9.23,36891,419.999999999999,553.799999999999,269.999999999999,553.799999999999,614.850000000002,0.0,1.0
2024-02-13,5.109,6.6999,4.7,6.3,39274,306.539999999999,401.993999999999,281.999999999999,377.999999999999,654.566666666669,0.0,1.0
2024-02-14,5.8,5.98,5.1401,5.62,3484,347.999999999999,358.799999999999,308.405999999999,337.199999999999,58.0666666666668,0.0,1.0
2024-02-15,5.705,5.9099,5.37,5.37,5112,342.299999999999,354.593999999999,322.199999999999,322.199999999999,85.2000000000002,0.0,1.0
2024-02-16,4.41,5.555,4.32,5.2,16471,264.599999999999,333.299999999999,259.199999999999,311.999999999999,274.516666666668,0.0,1.0
2024-02-20,2.03,4.89,1.63,4.89,335279,121.8,293.399999999999,97.7999999999998,293.399999999999,5587.98333333333,0.0,1.0
2024-02-21,1.32,2.0008,1.15,2.0,1177501,79.1999999999998,120.048,68.9999999999999,120.0,19625.0166666667,0.0,1.0
2024-02-22,1.14,1.44,0.9314,1.44,782360,68.3999999999998,86.3999999999998,55.8839999999999,86.3999999999998,13039.3333333334,0.0,1.0
2024-02-23,2.64,3.49,1.2,1.24,5503729,158.4,209.4,71.9999999999998,74.3999999999998,91728.8166666667,0.0,1.0
2024-02-26,2.28,2.691,2.06,2.18,649763,136.8,161.46,123.6,130.8,10829.3833333333,0.0,1.0
2024-02-27,2.13,2.17,1.79,2.08,248099,127.8,130.2,107.4,124.8,4134.98333333333,0.0,1.0
2024-02-28,1.97,2.07,1.9,2.07,123611,118.2,124.2,114.0,124.2,2060.18333333333,0.0,1.0
2024-02-29,1.8,1.9799,1.8,1.9,100305,108.0,118.794,108.0,114.0,1671.75,0.0,1.0
2024-03-01,1.89,1.89,1.81,1.84,46286,113.4,113.4,108.6,110.4,771.433333333333,0.0,1.0
2024-03-04,1.89,1.9241,1.81,1.9,49515,113.4,115.446,108.6,114.0,825.25,0.0,1.0
2024-03-05,1.85,1.94,1.76,1.85,40191,111.0,116.4,105.6,111.0,669.85,0.0,1.0
2024-03-06,1.81,1.895,1.5,1.88,151986,108.6,113.7,89.9999999999998,112.8,2533.1,0.0,1.0
2024-03-07,1.69,1.79,1.62,1.79,33639,101.4,107.4,97.1999999999998,107.4,560.65,0.0,1.0
2024-03-08,1.54,1.79,1.52,1.71,93198,92.3999999999998,107.4,91.1999999999998,102.6,1553.3,0.0,1.0
2024-03-11,1.63,1.71,1.6,1.7,65232,97.7999999999998,102.6,95.9999999999998,102.0,1087.2,0.0,1.0
2024-03-12,1.5,1.62,1.46,1.62,66137,89.9999999999998,97.1999999999998,87.5999999999998,97.1999999999998,1102.28333333334,0.0,1.0
2024-03-13,1.55,1.63,1.52,1.55,28566,92.9999999999998,97.7999999999998,91.1999999999998,92.9999999999998,476.100000000001,0.0,1.0
2024-03-14,1.6,1.65,1.57,1.59,439876,95.9999999999998,98.9999999999998,94.1999999999998,95.3999999999998,7331.26666666668,0.0,1.0
2024-03-15,1.54,1.9499,1.4521,1.81,463442,92.3999999999998,116.994,87.1259999999998,108.6,7724.03333333335,0.0,1.0
2024-03-18,1.49,1.54,1.34,1.5,160503,89.3999999999998,92.3999999999998,80.3999999999998,89.9999999999998,2675.05000000001,0.0,1.0
2024-03-19,1.46,1.52,1.3901,1.45,33922,87.5999999999998,91.1999999999998,83.4059999999998,86.9999999999998,565.366666666668,0.0,1.0
2024-03-20,1.57,1.69,1.42,1.47,53868,94.1999999999998,101.4,85.1999999999998,88.1999999999998,897.800000000002,0.0,1.0
2024-03-21,1.61,1.67,1.5954,1.61,67740,96.5999999999998,100.2,95.7239999999998,96.5999999999998,1129,0.0,1.0
2024-03-22,1.63,1.8,1.5772,1.67,73766,97.7999999999998,108.0,94.6319999999998,100.2,1229.43333333334,0.0,1.0
2024-03-25,1.56,1.65,1.53,1.65,18105,93.5999999999998,98.9999999999998,91.7999999999998,98.9999999999998,301.750000000001,0.0,1.0
2024-03-26,1.6,1.6,1.52,1.56,7395,95.9999999999998,95.9999999999998,91.1999999999998,93.5999999999998,123.25,0.0,1.0
2024-03-27,1.59,1.63,1.55,1.63,27051,95.3999999999998,97.7999999999998,92.9999999999998,97.7999999999998,450.850000000001,0.0,1.0
2024-03-28,1.6,1.65,1.5508,1.62,32962,95.9999999999998,98.9999999999998,93.0479999999998,97.1999999999998,549.366666666668,0.0,1.0
2024-04-01,1.5,1.62,1.5,1.62,17856,89.9999999999998,97.1999999999998,89.9999999999998,97.1999999999998,297.600000000001,0.0,1.0
2024-04-02,1.5,1.505,1.4,1.45,29613,89.9999999999998,90.2999999999998,83.9999999999998,86.9999999999998,493.550000000001,0.0,1.0
2024-04-03,1.42,1.5,1.4,1.5,45696,85.1999999999998,89.9999999999998,83.9999999999998,89.9999999999998,761.600000000002,0.0,1.0
2024-04-04,1.43,1.43,1.3,1.3,44943,85.7999999999998,85.7999999999998,77.9999999999998,77.9999999999998,749.050000000002,0.0,1.0
2024-04-05,1.58,1.65,1.4799,1.4799,82246,94.7999999999998,98.9999999999998,88.7939999999998,88.7939999999998,1370.76666666667,0.0,1.0
2024-04-08,1.49,1.59,1.46,1.51,12686,89.3999999999998,95.3999999999998,87.5999999999998,90.5999999999998,211.433333333334,0.0,1.0
2024-04-09,1.5001,1.58,1.49,1.51,7069,90.0059999999998,94.7999999999998,89.3999999999998,90.5999999999998,117.816666666667,0.0,1.0
2024-04-10,1.59,1.6,1.51,1.51,40647,95.3999999999998,95.9999999999998,90.5999999999998,90.5999999999998,677.450000000001,0.0,1.0
2024-04-11,1.425,1.55,1.4,1.47,144766,85.4999999999998,92.9999999999998,83.9999999999998,88.1999999999998,2412.76666666667,0.0,1.0
2024-04-12,1.43,1.48,1.395,1.46,78583,85.7999999999998,88.7999999999998,83.6999999999998,87.5999999999998,1309.71666666667,0.0,1.0
2024-04-15,1.42,1.45,1.33,1.44,111428,85.1999999999998,86.9999999999998,79.7999999999998,86.3999999999998,1857.13333333334,0.0,1.0
2024-04-16,1.3,1.4,1.28,1.365,42248,77.9999999999998,83.9999999999998,76.7999999999998,81.8999999999998,704.133333333335,0.0,1.0
2024-04-17,1.24,1.35,1.23,1.28,23775,74.3999999999998,80.9999999999998,73.7999999999998,76.7999999999998,396.250000000001,0.0,1.0
2024-04-18,1.3,1.37,1.28,1.28,14339,77.9999999999998,82.1999999999998,76.7999999999998,76.7999999999998,238.983333333334,0.0,1.0
2024-04-19,1.2619,1.305,1.261,1.305,1938,75.7139999999998,78.2999999999998,75.6599999999998,78.2999999999998,32.3000000000001,0.0,1.0
2024-04-22,1.04,1.3699,0.89,1.2971,150098,62.3999999999999,82.1939999999998,53.3999999999999,77.8259999999998,2501.63333333334,0.0,1.0
2024-04-23,1.0999,1.1,1.0001,1.04,34105,65.9939999999999,65.9999999999999,60.0059999999999,62.3999999999999,568.416666666668,0.0,1.0
2024-04-24,1.12,1.1299,1.09,1.12,4234,67.1999999999999,67.7939999999999,65.3999999999999,67.1999999999999,70.5666666666668,0.0,1.0
2024-04-25,1.03,1.08,0.99,1.02,95760,61.7999999999999,64.7999999999999,59.3999999999999,61.1999999999999,1596,0.0,1.0
2024-04-26,1.0,1.07,0.98,1.03,15914,59.9999999999999,64.1999999999999,58.7999999999999,61.7999999999999,265.233333333334,0.0,1.0
2024-04-29,0.9987,1.03,0.9975,1.01,48027,59.9219999999999,61.7999999999999,59.8499999999999,60.5999999999999,800.450000000001,0.0,1.0
2024-04-30,1.015,1.02,0.9587,1.0093,67327,60.8999999999999,61.1999999999999,57.5219999999999,60.5579999999999,1122.11666666667,0.0,1.0
2024-05-01,0.995,1.08,0.99,1.06,14917,59.6999999999999,64.7999999999999,59.3999999999999,63.5999999999999,248.616666666667,0.0,1.0
2024-05-02,0.91,1.0,0.89,1.0,69989,54.5999999999999,59.9999999999999,53.3999999999999,59.9999999999999,1166.48333333334,0.0,1.0
2024-05-03,0.90871,0.9482,0.90871,0.9187,49261,54.5225999999999,56.8919999999999,54.5225999999999,55.1219999999999,821.016666666668,0.0,1.0
2024-05-06,0.9,0.95,0.89,0.94,48316,53.9999999999999,56.9999999999999,53.3999999999999,56.3999999999999,805.266666666668,0.0,1.0
2024-05-07,0.8521,0.9,0.83,0.9,32974,51.1259999999999,53.9999999999999,49.7999999999999,53.9999999999999,549.566666666668,0.0,1.0
2024-05-08,0.7925,0.87,0.79,0.861001,58152,47.5499999999999,52.1999999999999,47.3999999999999,51.6600599999999,969.200000000002,0.0,1.0
2024-05-09,0.8,0.82,0.7894,0.81,78483,47.9999999999999,49.1999999999999,47.3639999999999,48.5999999999999,1308.05,0.0,1.0
2024-05-10,0.825,0.86,0.7823,0.83,81454,49.4999999999999,51.5999999999999,46.9379999999999,49.7999999999999,1357.56666666667,0.0,1.0
2024-05-13,0.9125,0.9289,0.8499,0.85,66323,54.7499999999999,55.7339999999999,50.9939999999999,50.9999999999999,1105.38333333334,0.0,1.0
2024-05-14,1.14,1.17,0.93499,0.96,179839,68.3999999999998,70.1999999999998,56.0993999999999,57.5999999999999,2997.31666666667,0.0,1.0
2024-05-15,1.1,1.21,1.1,1.21,69964,65.9999999999999,72.5999999999999,65.9999999999999,72.5999999999999,1166.06666666667,0.0,1.0
2024-05-16,1.16,1.16,1.1,1.1,46613,69.5999999999999,69.5999999999999,65.9999999999999,65.9999999999999,776.883333333334,0.0,1.0
2024-05-17,1.1,1.16,1.1,1.15,10417,65.9999999999999,69.5999999999999,65.9999999999999,68.9999999999999,173.616666666667,0.0,1.0
2024-05-20,1.11,1.14,1.1,1.1,21631,66.5999999999999,68.3999999999998,65.9999999999999,65.9999999999999,360.516666666667,0.0,1.0
2024-05-21,1.1,1.1186,1.1,1.1115,28033,65.9999999999999,67.1159999999999,65.9999999999999,66.6899999999999,467.216666666667,0.0,1.0
2024-05-22,1.11,1.12,1.1,1.11,21783,66.5999999999999,67.1999999999999,65.9999999999999,66.5999999999999,363.050000000001,0.0,1.0
2024-05-23,1.107,1.12,1.0999,1.1021,34260,66.4199999999999,67.1999999999999,65.9939999999999,66.1259999999999,571.000000000001,0.0,1.0
2024-05-24,1.12,1.13,1.1,1.13,26488,67.1999999999999,67.7999999999999,65.9999999999999,67.7999999999999,441.466666666667,0.0,1.0
2024-05-28,1.14,1.14,1.08,1.12,80835,68.3999999999998,68.3999999999998,64.7999999999999,67.1999999999999,1347.25,0.0,1.0
2024-05-29,1.12,1.17,1.09,1.16,39346,67.1999999999999,70.1999999999998,65.3999999999999,69.5999999999999,655.766666666668,0.0,1.0
2024-05-30,1.24,1.24,1.1,1.13,106880,74.3999999999998,74.3999999999998,65.9999999999999,67.7999999999999,1781.33333333334,0.0,1.0
2024-05-31,1.205,1.24,1.195,1.21,45376,72.2999999999999,74.3999999999998,71.6999999999999,72.5999999999999,756.266666666668,0.0,1.0
2024-06-03,1.18,1.25,1.15,1.25,50385,70.7999999999999,74.9999999999998,68.9999999999999,74.9999999999998,839.750000000001,0.0,1.0
2024-06-04,1.16,1.21,1.135,1.18,14363,69.5999999999999,72.5999999999999,68.0999999999999,70.7999999999999,239.383333333334,0.0,1.0
2024-06-05,1.13,1.165,1.1,1.16,7178,67.7999999999999,69.8999999999999,65.9999999999999,69.5999999999999,119.633333333334,0.0,1.0
2024-06-06,1.1,1.14,1.1,1.1304,5726,65.9999999999999,68.3999999999998,65.9999999999999,67.8239999999999,95.4333333333335,0.0,1.0
2024-06-07,1.03,1.115,1.03,1.1053,9464,61.7999999999999,66.8999999999999,61.7999999999999,66.3179999999999,157.733333333334,0.0,1.0
2024-06-10,1.2699,1.27,1.0,1.05,42007,76.1939999999998,76.1999999999998,59.9999999999999,62.9999999999999,700.116666666669,0.0,1.0
2024-06-11,1.2828,1.3999,1.08,1.2301,161078,76.9679999999998,83.9939999999998,64.7999999999999,73.8059999999998,2684.63333333334,0.0,1.0
2024-06-12,1.12,1.28,1.12,1.24,61199,67.1999999999999,76.7999999999998,67.1999999999999,74.3999999999998,1019.98333333333,0.0,1.0
2024-06-13,1.19,1.23,1.1,1.17,12198,71.3999999999998,73.7999999999998,65.9999999999999,70.1999999999998,203.300000000001,0.0,1.0
2024-06-14,1.13,1.21,1.13,1.21,5057,67.7999999999999,72.5999999999999,67.7999999999999,72.5999999999999,84.2833333333335,0.0,1.0
2024-06-17,1.13,1.19,1.13,1.18,7140,67.7999999999999,71.3999999999998,67.7999999999999,70.7999999999999,119,0.0,1.0
2024-06-18,1.13,1.17,1.12,1.165,7469,67.7999999999999,70.1999999999998,67.1999999999999,69.8999999999999,124.483333333334,0.0,1.0
2024-06-20,1.14,1.16,1.11,1.12,7339,68.3999999999998,69.5999999999999,66.5999999999999,67.1999999999999,122.316666666667,0.0,1.0
2024-06-21,1.09,1.16,1.01,1.15,96298,65.3999999999999,69.5999999999999,60.5999999999999,68.9999999999999,1604.96666666667,0.0,1.0
2024-06-24,0.9995,1.1,0.97,1.1,22403,59.9699999999999,65.9999999999999,58.1999999999999,65.9999999999999,373.383333333334,0.0,1.0
2024-06-25,1.048,1.06,0.98,1.06,1019,62.8799999999999,63.5999999999999,58.7999999999999,63.5999999999999,16.9833333333334,0.0,1.0
2024-06-26,1.011,1.1,0.98,1.1,4920,60.6599999999999,65.9999999999999,58.7999999999999,65.9999999999999,82.0000000000001,0.0,1.0
2024-06-27,0.96,1.04,0.96,1.04,22776,57.5999999999999,62.3999999999999,57.5999999999999,62.3999999999999,379.600000000001,0.0,1.0
2024-06-28,1.0396,1.06,0.98,1.01,17304,62.3759999999999,63.5999999999999,58.7999999999999,60.5999999999999,288.4,0.0,1.0
2024-07-01,1.05,1.07,1.02,1.04,19151,62.9999999999999,64.1999999999999,61.1999999999999,62.3999999999999,319.183333333334,0.0,1.0
2024-07-02,1.04,1.06,1.04,1.05,9157,62.3999999999999,63.5999999999999,62.3999999999999,62.9999999999999,152.616666666667,0.0,1.0
2024-07-03,1.02,1.0402,1.02,1.0402,8831,61.1999999999999,62.4119999999999,61.1999999999999,62.4119999999999,147.183333333334,0.0,1.0
2024-07-05,1.03,1.04,1.02,1.03,4980,61.7999999999999,62.3999999999999,61.1999999999999,61.7999999999999,83.0000000000001,0.0,1.0
2024-07-08,1.03,1.07,1.01,1.06,11513,61.7999999999999,64.1999999999999,60.5999999999999,63.5999999999999,191.883333333334,0.0,1.0
2024-07-09,1.01,1.09,1.01,1.05,1026,60.5999999999999,65.3999999999999,60.5999999999999,62.9999999999999,17.1,0.0,1.0
2024-07-10,0.98,1.1,0.98,1.1,64275,58.7999999999999,65.9999999999999,58.7999999999999,65.9999999999999,1071.25,0.0,1.0
2024-07-11,0.78,1.02,0.7782,0.98,157576,46.7999999999999,61.1999999999999,46.6919999999999,58.7999999999999,2626.26666666667,0.0,1.0
2024-07-12,0.71,0.8186,0.65,0.8186,115605,42.5999999999999,49.1159999999999,38.9999999999999,49.1159999999999,1926.75,0.0,1.0
2024-07-15,0.72,0.75,0.7,0.7474,46376,43.1999999999999,44.9999999999999,41.9999999999999,44.8439999999999,772.933333333335,0.0,1.0
2024-07-16,0.71,0.76,0.71,0.76,259222,42.5999999999999,45.5999999999999,42.5999999999999,45.5999999999999,4320.36666666668,0.0,1.0
2024-07-17,0.639853,0.73,0.634,0.729899,128289,38.3911799999999,43.7999999999999,38.0399999999999,43.7939399999999,2138.15000000001,0.0,1.0
2024-07-18,0.5999,0.65,0.5512,0.65,111639,35.9939999999999,38.9999999999999,33.0719999999999,38.9999999999999,1860.65000000001,0.0,1.0
2024-07-19,0.5741,0.6125,0.5511,0.58875,38498,34.4459999999999,36.7499999999999,33.0659999999999,35.3249999999999,641.633333333335,0.0,1.0
2024-07-22,0.4999,0.5999,0.4999,0.59,137659,29.9939999999999,35.9939999999999,29.9939999999999,35.3999999999999,2294.31666666667,0.0,1.0
2024-07-23,0.555,0.6199,0.4849,0.4849,2958049,33.2999999999999,37.1939999999999,29.0939999999999,29.0939999999999,49300.8166666668,0.0,1.0
2024-07-24,0.4199,0.49,0.4004,0.4882,614272,25.1939999999999,29.3999999999999,24.0239999999999,29.2919999999999,10237.8666666667,0.0,1.0
2024-07-25,0.42,0.4756,0.4,0.4073,264159,25.1999999999999,28.5359999999999,24.0,24.4379999999999,4402.65000000002,0.0,1.0
2024-07-26,0.469099,0.469099,0.4201,0.4362,289521,28.1459399999999,28.1459399999999,25.2059999999999,26.1719999999999,4825.35000000002,0.0,1.0
2024-07-29,0.4439,0.469,0.4297,0.455,166081,26.6339999999999,28.1399999999999,25.7819999999999,27.2999999999999,2768.01666666668,0.0,1.0
2024-07-30,0.36,0.45,0.35,0.4439,169438,21.6,26.9999999999999,21.0,26.6339999999999,2823.96666666667,0.0,1.0
2024-07-31,0.334,0.38,0.3251,0.367,2700790,20.04,22.8,19.506,22.02,45013.1666666667,0.0,1.0
2024-08-01,0.2819,0.38,0.271,0.36,3300215,16.914,22.8,16.26,21.6,55003.5833333333,0.0,1.0
2024-08-02,0.2699,0.3,0.255,0.2792,428921,16.194,18.0,15.3,16.752,7148.68333333333,0.0,1.0
2024-08-05,0.288,0.288,0.2111,0.25,586033,17.28,17.28,12.666,15.0,9767.21666666667,0.0,1.0
2024-08-06,0.2299,0.3201,0.21,0.2794,293792,13.794,19.206,12.6,16.764,4896.53333333333,0.0,1.0
2024-08-07,0.2404,0.2491,0.24,0.24,166466,14.424,14.946,14.4,14.4,2774.43333333333,0.0,1.0
2024-08-08,0.2621,0.265,0.23,0.23,114053,15.726,15.9,13.8,13.8,1900.88333333333,0.0,1.0
2024-08-09,0.2691,0.2691,0.2512,0.266,46081,16.146,16.146,15.072,15.96,768.016666666667,0.0,1.0
2024-08-12,0.26525,0.285,0.26,0.2601,112457,15.915,17.1,15.6,15.606,1874.28333333333,0.0,1.0
2024-08-13,0.27,0.28,0.25,0.2546,89470,16.2,16.8,15.0,15.276,1491.16666666667,0.0,1.0
2024-08-14,0.289,0.289,0.2501,0.27,32943,17.34,17.34,15.006,16.2,549.05,0.0,1.0
2024-08-15,0.369,0.3825,0.3083,0.32,589465,22.14,22.95,18.498,19.2,9824.41666666667,0.0,1.0
2024-08-16,0.2477,0.3848,0.2227,0.3708,1544511,14.862,23.088,13.362,22.248,25741.85,0.0,1.0
2024-08-19,0.2446,0.279899,0.2195,0.2424,399387,14.676,16.79394,13.17,14.544,6656.45,0.0,1.0
2024-08-20,0.2256,0.2569,0.2256,0.2499,227218,13.536,15.414,13.536,14.994,3786.96666666667,0.0,1.0
2024-08-21,0.2224,0.2448,0.2,0.24,271688,13.344,14.688,12.0,14.4,4528.13333333333,0.0,1.0
2024-08-22,0.215,0.2199,0.195,0.2169,430636,12.9,13.194,11.7,13.014,7177.26666666667,0.0,1.0
2024-08-23,0.2233,0.226,0.2029,0.2124,141691,13.398,13.56,12.174,12.744,2361.51666666667,0.0,1.0
2024-08-26,0.2209,0.2435,0.2121,0.2233,227720,13.254,14.61,12.726,13.398,3795.33333333333,0.0,1.0
2024-08-27,0.2142,0.23,0.21,0.226,322510,12.852,13.8,12.6,13.56,5375.16666666667,0.0,1.0
2024-08-28,0.217,0.25,0.2,0.2207,133744,13.02,15.0,12.0,13.242,2229.06666666667,0.0,1.0
2024-08-29,0.2148,0.2199,0.2046,0.2088,54131,12.888,13.194,12.276,12.528,902.183333333333,0.0,1.0
2024-08-30,0.2199,0.22,0.21,0.2149,60869,13.194,13.2,12.6,12.894,1014.48333333333,0.0,1.0
2024-09-03,0.2262,0.2449,0.2102,0.22,306070,13.572,14.694,12.612,13.2,5101.16666666667,0.0,1.0
2024-09-04,0.24,0.24,0.2004,0.2151,239281,14.4,14.4,12.024,12.906,3988.01666666667,0.0,1.0
2024-09-05,0.2199,0.242,0.213,0.242,83333,13.194,14.52,12.78,14.52,1388.88333333333,0.0,1.0
2024-09-06,0.2049,0.219,0.2,0.2124,127016,12.294,13.14,12.0,12.744,2116.93333333333,0.0,1.0
2024-09-09,0.2,0.22,0.18,0.22,271517,12.0,13.2,10.8,13.2,4525.28333333333,0.0,1.0
2024-09-10,0.1811,0.198,0.18,0.186,311052,10.866,11.88,10.8,11.16,5184.2,0.0,1.0
2024-09-11,0.172,0.1871,0.17,0.1811,241199,10.32,11.226,10.2,10.866,4019.98333333333,0.0,1.0
2024-09-12,0.1619,0.1828,0.1551,0.1777,370018,9.71399999999998,10.968,9.30599999999998,10.662,6166.96666666668,0.0,1.0
2024-09-13,0.163,0.19,0.16,0.19,277523,9.77999999999998,11.4,9.59999999999998,11.4,4625.38333333334,0.0,1.0
2024-09-16,0.155,0.177,0.155,0.1701,155068,9.29999999999998,10.62,9.29999999999998,10.206,2584.46666666667,0.0,1.0
2024-09-17,0.162487,0.168,0.1599,0.164,307554,9.74921999999998,10.08,9.59399999999998,9.83999999999998,5125.90000000001,0.0,1.0
2024-09-18,0.1424,0.162,0.14,0.162,640742,8.54399999999998,9.71999999999998,8.39999999999998,9.71999999999998,10679.0333333334,0.0,1.0
2024-09-19,0.1816,0.1866,0.15,0.152,1248594,10.896,11.196,8.99999999999998,9.11999999999998,20809.9,0.0,1.0
2024-09-20,0.2099,0.2099,0.17,0.175,907792,12.594,12.594,10.2,10.5,15129.8666666667,0.0,1.0
2024-09-23,0.198301,0.2054,0.172,0.2054,453985,11.89806,12.324,10.32,12.324,7566.41666666667,0.0,1.0
2024-09-24,0.1926,0.2,0.19,0.2,973303,11.556,12.0,11.4,12.0,16221.7166666667,0.0,1.0
2024-09-25,0.298,0.43,0.2803,0.4,156428117,17.88,25.7999999999999,16.818,24.0,2607135.28333333,0.0,1.0
2024-09-26,0.293,0.295,0.24,0.2546,5178837,17.58,17.7,14.4,15.276,86313.95,0.0,1.0
2024-09-27,0.255,0.2675,0.23,0.26,2604612,15.3,16.05,13.8,15.6,43410.2,0.0,1.0
2024-09-30,0.2055,0.2555,0.1963,0.2526,1641922,12.33,15.33,11.778,15.156,27365.3666666667,0.0,1.0
2024-10-01,0.195,0.2135,0.1819,0.1996,901274,11.7,12.81,10.914,11.976,15021.2333333333,0.0,1.0
2024-10-02,0.2005,0.2116,0.1901,0.195,445474,12.03,12.696,11.406,11.7,7424.56666666667,0.0,1.0
2024-10-03,0.22,0.24,0.2005,0.2005,1358351,13.2,14.4,12.03,12.03,22639.1833333333,0.0,1.0
2024-10-04,0.2211,0.2317,0.2198,0.22,369230,13.266,13.902,13.188,13.2,6153.83333333333,0.0,1.0
2024-10-07,0.2144,0.227,0.2077,0.2201,345607,12.864,13.62,12.462,13.206,5760.11666666667,0.0,1.0
2024-10-08,0.2046,0.211,0.195,0.211,347547,12.276,12.66,11.7,12.66,5792.45,0.0,1.0
2024-10-09,0.21,0.219818,0.1932,0.1985,397737,12.6,13.18908,11.592,11.91,6628.95,0.0,1.0
2024-10-10,0.213,0.23,0.2116,0.2124,557694,12.78,13.8,12.696,12.744,9294.9,0.0,1.0
2024-10-11,0.1902,0.2095,0.1875,0.2084,529105,11.412,12.57,11.25,12.504,8818.41666666667,0.0,1.0
2024-10-14,0.1747,0.1902,0.17,0.1889,239604,10.482,11.412,10.2,11.334,3993.4,0.0,1.0
2024-10-15,0.1721,0.1747,0.17,0.1747,287367,10.326,10.482,10.2,10.482,4789.45,0.0,1.0
2024-10-16,0.181,0.1881,0.1721,0.18,175013,10.86,11.286,10.326,10.8,2916.88333333333,0.0,1.0
2024-10-17,0.18,0.1828,0.171,0.18,376285,10.8,10.968,10.26,10.8,6271.41666666667,0.0,1.0
2024-10-18,0.1755,0.19,0.172,0.176,178897,10.53,11.4,10.32,10.56,2981.61666666667,0.0,1.0
2024-10-21,0.194,0.2,0.1711,0.1755,579823,11.64,12.0,10.266,10.53,9663.71666666667,0.0,1.0
2024-10-22,0.1991,0.2242,0.194,0.194,1860920,11.946,13.452,11.64,11.64,31015.3333333333,0.0,1.0
2024-10-23,0.182,0.1992,0.181,0.1976,458562,10.92,11.952,10.86,11.856,7642.7,0.0,1.0
2024-10-24,0.1651,0.18,0.162,0.18,426325,9.90599999999998,10.8,9.71999999999998,10.8,7105.41666666668,0.0,1.0
2024-10-25,0.1776,0.1799,0.166,0.166,278736,10.656,10.794,9.95999999999998,9.95999999999998,4645.6,0.0,1.0
2024-10-28,0.17,0.18,0.1677,0.1749,180838,10.2,10.8,10.062,10.494,3013.96666666667,0.0,1.0
2024-10-29,0.164,0.17,0.1588,0.17,250134,9.83999999999998,10.2,9.52799999999998,10.2,4168.90000000001,0.0,1.0
2024-10-30,0.16,0.17,0.15405,0.165,266530,9.59999999999998,10.2,9.24299999999998,9.89999999999998,4442.16666666668,0.0,1.0
2024-10-31,0.1575,0.1616,0.1425,0.156,142050,9.44999999999998,9.69599999999998,8.54999999999998,9.35999999999998,2367.50000000001,0.0,1.0
2024-11-01,0.158,0.17,0.1237,0.1577,226276,9.47999999999998,10.2,7.42199999999998,9.46199999999998,3771.26666666667,0.0,1.0
2024-11-04,0.167,0.167399,0.1477,0.15,193017,10.02,10.04394,8.86199999999998,8.99999999999998,3216.95,0.0,1.0
2024-11-05,0.1596,0.166,0.1519,0.16,128894,9.57599999999998,9.95999999999998,9.11399999999998,9.59999999999998,2148.23333333334,0.0,1.0
2024-11-06,0.1799,0.18,0.143,0.143,29627864,10.794,10.8,8.57999999999998,8.57999999999998,493797.733333333,0.0,1.0
2024-11-07,0.28,0.449,0.2542,0.3011,167851034,16.8,26.9399999999999,15.252,18.066,2797517.23333333,0.0,1.0
2024-11-08,0.2476,0.2481,0.188,0.2027,6671723,14.856,14.886,11.28,12.162,111195.383333333,0.0,1.0
2024-11-11,0.213,0.259,0.2115,0.259,1769178,12.78,15.54,12.69,15.54,29486.3,0.0,1.0
2024-11-12,0.2041,0.213,0.1919,0.21,825829,12.246,12.78,11.514,12.6,13763.8166666667,0.0,1.0
2024-11-13,0.179,0.2,0.171,0.2,978605,10.74,12.0,10.26,12.0,16310.0833333333,0.0,1.0
2024-11-14,0.185,0.185,0.1719,0.179,362058,11.1,11.1,10.314,10.74,6034.3,0.0,1.0
2024-11-15,0.18,0.1839,0.1579,0.1794,6278709,10.8,11.034,9.47399999999998,10.764,104645.15,0.0,1.0
2024-11-18,0.2198,0.3055,0.2017,0.2491,243992821,13.188,18.33,12.102,14.946,4066547.01666667,0.0,1.0
2024-11-19,0.1971,0.2346,0.189,0.192,6041886,11.826,14.076,11.34,11.52,100698.1,0.0,1.0
2024-11-20,0.226,0.2299,0.185,0.1892,3485170,13.56,13.794,11.1,11.352,58086.1666666667,0.0,1.0
2024-11-21,0.2307,0.2339,0.2034,0.2281,2069743,13.842,14.034,12.204,13.686,34495.7166666667,0.0,1.0
2024-11-22,0.2181,0.2451,0.2073,0.2233,5200618,13.086,14.706,12.438,13.398,86676.9666666667,0.0,1.0
2024-11-25,0.1998,0.2277,0.196,0.2097,1483114,11.988,13.662,11.76,12.582,24718.5666666667,0.0,1.0
2024-11-26,0.2043,0.22,0.1922,0.1998,844979,12.258,13.2,11.532,11.988,14082.9833333333,0.0,1.0
2024-11-27,0.2043,0.2177,0.2043,0.2077,946802,12.258,13.062,12.258,12.462,15780.0333333333,0.0,1.0
2024-11-29,0.225,0.23,0.213,0.213,1648469,13.5,13.8,12.78,12.78,27474.4833333333,0.0,1.0
2024-12-02,0.248,0.269,0.226,0.2313,6195617,14.88,16.14,13.56,13.878,103260.283333333,0.0,1.0
2024-12-03,0.2116,0.248,0.2051,0.2457,1923214,12.696,14.88,12.306,14.742,32053.5666666667,0.0,1.0
2024-12-04,0.205,0.2171,0.1924,0.2137,1839178,12.3,13.026,11.544,12.822,30652.9666666667,0.0,1.0
2024-12-05,0.2055,0.22,0.1996,0.2132,530821,12.33,13.2,11.976,12.792,8847.01666666667,0.0,1.0
2024-12-06,0.2161,0.23,0.206,0.21,1163861,12.966,13.8,12.36,12.6,19397.6833333333,0.0,1.0
2024-12-09,0.2161,0.2199,0.211,0.2192,507039,12.966,13.194,12.66,13.152,8450.65,0.0,1.0
2024-12-10,0.2344,0.2353,0.2158,0.2192,901124,14.064,14.118,12.948,13.152,15018.7333333333,0.0,1.0
2024-12-11,0.2268,0.2269,0.2094,0.2203,528566,13.608,13.614,12.564,13.218,8809.43333333333,0.0,1.0
2024-12-12,0.226,0.24,0.22,0.2213,358515,13.56,14.4,13.2,13.278,5975.25,0.0,1.0
2024-12-13,0.22,0.2284,0.22,0.22,99531,13.2,13.704,13.2,13.2,1658.85,0.0,1.0
2024-12-16,0.203,0.2208,0.1835,0.2208,944534,12.18,13.248,11.01,13.248,15742.2333333333,0.0,1.0
2024-12-17,0.204,0.2141,0.1757,0.1907,719650,12.24,12.846,10.542,11.442,11994.1666666667,0.0,1.0
2024-12-18,0.2003,0.2228,0.1905,0.1905,646612,12.018,13.368,11.43,11.43,10776.8666666667,0.0,1.0
2024-12-19,0.1949,0.2149,0.1877,0.2,621538,11.694,12.894,11.262,12.0,10358.9666666667,0.0,1.0
2024-12-20,0.1861,0.2,0.1552,0.2,1112631,11.166,12.0,9.31199999999998,12.0,18543.85,0.0,1.0
2024-12-23,0.1639,0.186,0.1525,0.186,861478,9.83399999999998,11.16,9.14999999999998,11.16,14357.9666666667,0.0,1.0
2024-12-24,0.168,0.18,0.164,0.166,584712,10.08,10.8,9.83999999999998,9.95999999999998,9745.2,0.0,1.0
2024-12-26,0.18,0.186,0.160701,0.165,1329767,10.8,11.16,9.64205999999998,9.89999999999998,22162.7833333333,0.0,1.0
2024-12-27,0.184,0.188399,0.1526,0.184,3928027,11.04,11.30394,9.15599999999998,11.04,65467.1166666667,0.0,1.0
2024-12-30,0.1631,0.174,0.155,0.174,1289958,9.78599999999998,10.44,9.29999999999998,10.44,21499.3,0.0,1.0
2024-12-31,0.16,0.17,0.1575,0.168,16613005,9.59999999999998,10.2,9.44999999999998,10.08,276883.416666667,0.0,1.0
2025-01-02,10.05,15.2699,9.0,10.56,387816,10.05,15.2699,9.0,10.56,387816,0.0,0.0166666666666667
2025-01-03,8.15,9.0,7.87,8.5,246186,8.15,9.0,7.87,8.5,246186,0.0,1.0
2025-01-06,10.75,11.231,8.2201,8.3,181934,10.75,11.231,8.2201,8.3,181934,0.0,1.0
2025-01-07,9.71,11.0918,8.6501,10.79,67742,9.71,11.0918,8.6501,10.79,67742,0.0,1.0
2025-01-08,8.93,10.15,8.81,9.37,44599,8.93,10.15,8.81,9.37,44599,0.0,1.0
2025-01-10,7.88,9.75,7.88,8.94,28471,7.88,9.75,7.88,8.94,28471,0.0,1.0
2025-01-13,7.48,9.87,7.27,8.26,66611,7.48,9.87,7.27,8.26,66611,0.0,1.0
2025-01-14,7.0,7.54,6.7,7.54,53376,7.0,7.54,6.7,7.54,53376,0.0,1.0
2025-01-15,6.505,7.0,6.48,7.0,21544,6.505,7.0,6.48,7.0,21544,0.0,1.0
2025-01-16,6.65,6.9994,6.575,6.62,68241,6.65,6.9994,6.575,6.62,68241,0.0,1.0
2025-01-17,6.5,7.1,6.15,7.0,86929,6.5,7.1,6.15,7.0,86929,0.0,1.0
2025-01-21,6.64,6.7,6.5,6.52,13593,6.64,6.7,6.5,6.52,13593,0.0,1.0
2025-01-22,6.33,6.8,6.2,6.8,21934,6.33,6.8,6.2,6.8,21934,0.0,1.0
2025-01-23,5.9,6.33,5.9,6.33,26171,5.9,6.33,5.9,6.33,26171,0.0,1.0
2025-01-24,5.695,6.2,5.5201,5.9,164392,5.695,6.2,5.5201,5.9,164392,0.0,1.0
2025-01-27,5.21,5.8394,5.0,5.67,81690,5.21,5.8394,5.0,5.67,81690,0.0,1.0
2025-01-28,5.07,5.25,4.51,5.25,112951,5.07,5.25,4.51,5.25,112951,0.0,1.0
2025-01-29,5.05,6.45,5.0,5.12,486808,5.05,6.45,5.0,5.12,486808,0.0,1.0
2025-01-30,4.33,5.0422,4.0506,5.0,186517,4.33,5.0422,4.0506,5.0,186517,0.0,1.0
2025-01-31,4.16,4.5,4.06,4.5,112377,4.16,4.5,4.06,4.5,112377,0.0,1.0
2025-02-03,4.48,4.4921,3.4001,4.16,346489,4.48,4.4921,3.4001,4.16,346489,0.0,1.0
2025-02-04,3.83,4.75,3.6004,4.15,133926,3.83,4.75,3.6004,4.15,133926,0.0,1.0
2025-02-05,3.86,4.15,3.6,3.82,133109,3.86,4.15,3.6,3.82,133109,0.0,1.0
2025-02-06,3.59,4.0,3.41,4.0,100628,3.59,4.0,3.41,4.0,100628,0.0,1.0
2025-02-07,3.4,3.81,3.343,3.56,56196,3.4,3.81,3.343,3.56,56196,0.0,1.0
2025-02-10,3.5,3.5921,3.27,3.4,78638,3.5,3.5921,3.27,3.4,78638,0.0,1.0
2025-02-11,3.34,3.5686,3.1014,3.48,83321,3.34,3.5686,3.1014,3.48,83321,0.0,1.0
2025-02-12,3.29,3.6586,3.15,3.26,127704,3.29,3.6586,3.15,3.26,127704,0.0,1.0
2025-02-13,3.3,3.9356,3.09,3.47,128574,3.3,3.9356,3.09,3.47,128574,0.0,1.0
2025-02-14,2.74,3.3259,2.5202,3.3,490183,2.74,3.3259,2.5202,3.3,490183,0.0,1.0
2025-02-18,2.17,2.6,2.05,2.6,375301,2.17,2.6,2.05,2.6,375301,0.0,1.0
2025-02-19,2.15,2.25,2.06,2.25,285326,2.15,2.25,2.06,2.25,285326,0.0,1.0
2025-02-20,2.39,2.4,1.73,2.15,480012,2.39,2.4,1.73,2.15,480012,0.0,1.0
2025-02-21,2.35,2.39,2.1,2.39,1037586,2.35,2.39,2.1,2.39,1037586,0.0,1.0
2025-02-24,5.56,13.19,4.0,4.02,145581433,5.56,13.19,4.0,4.02,145581433,0.0,1.0
2025-02-25,3.82,4.66,3.36,4.59,2841172,3.82,4.66,3.36,4.59,2841172,0.0,1.0
2025-02-26,2.82,7.25,2.79,4.01,18873353,2.82,7.25,2.79,4.01,18873353,0.0,1.0
2025-02-27,3.48,4.14,3.1001,3.98,9459975,3.48,4.14,3.1001,3.98,9459975,0.0,1.0
2025-02-28,3.25,3.62,2.9,3.49,1478896,3.25,3.62,2.9,3.49,1478896,0.0,1.0
2025-03-03,2.25,2.915,2.21,2.83,943418,2.25,2.915,2.21,2.83,943418,0.0,1.0
2025-03-04,1.94,2.094,1.83,1.83,681252,1.94,2.094,1.83,1.83,681252,0.0,1.0
2025-03-05,1.72,2.045,1.58,1.95,935198,1.72,2.045,1.58,1.95,935198,0.0,1.0
2025-03-06,1.58,1.74,1.51,1.71,323320,1.58,1.74,1.51,1.71,323320,0.0,1.0
2025-03-07,1.39,1.55,1.27,1.53,802482,1.39,1.55,1.27,1.53,802482,0.0,1.0
2025-03-10,1.49,1.94,1.44,1.84,29685614,1.49,1.94,1.44,1.84,29685614,0.0,1.0
2025-03-11,1.33,1.55,1.05,1.3,1643148,1.33,1.55,1.05,1.3,1643148,0.0,1.0
2025-03-12,1.19,1.37,1.14,1.31,983067,1.19,1.37,1.14,1.31,983067,0.0,1.0
2025-03-13,1.21,1.3,1.15,1.22,1236255,1.21,1.3,1.15,1.22,1236255,0.0,1.0
2025-03-14,1.22,1.27,1.16,1.17,593226,1.22,1.27,1.16,1.17,593226,0.0,1.0
2025-03-17,1.19,1.2799,1.1604,1.24,744900,1.19,1.2799,1.1604,1.24,744900,0.0,1.0
2025-03-18,1.1,1.1857,1.07,1.15,446752,1.1,1.1857,1.07,1.15,446752,0.0,1.0
2025-03-19,1.08,1.13,1.06,1.09,270850,1.08,1.13,1.06,1.09,270850,0.0,1.0
2025-03-20,1.03,1.08,1.02,1.07,383515,1.03,1.08,1.02,1.07,383515,0.0,1.0
2025-03-21,1.05,1.07,1.01,1.06,379995,1.05,1.07,1.01,1.06,379995,0.0,1.0
2025-03-24,1.0,1.1,0.98,1.09,589962,1.0,1.1,0.98,1.09,589962,0.0,1.0
2025-03-25,0.95,1.0,0.87,0.9604,634902,0.95,1.0,0.87,0.9604,634902,0.0,1.0
2025-03-26,0.8885,0.95,0.88393,0.9,182561,0.8885,0.95,0.88393,0.9,182561,0.0,1.0
2025-03-27,0.7708,0.88,0.7425,0.8604,974745,0.7708,0.88,0.7425,0.8604,974745,0.0,1.0
2025-03-28,0.7023,0.755,0.6504,0.7307,361478,0.7023,0.755,0.6504,0.7307,361478,0.0,1.0
2025-03-31,0.6665,0.72,0.594,0.719,254997,0.6665,0.72,0.594,0.719,254997,0.0,1.0
2025-04-01,0.651,0.7,0.59,0.65,304724,0.651,0.7,0.59,0.65,304724,0.0,1.0
2025-04-02,0.552,0.6694,0.525101,0.601,735234,0.552,0.6694,0.525101,0.601,735234,0.0,1.0
2025-04-03,0.542,0.5523,0.487127,0.52,630543,0.542,0.5523,0.487127,0.52,630543,0.0,1.0
2025-04-04,0.518399,0.521999,0.494,0.5,242097,0.518399,0.521999,0.494,0.5,242097,0.0,1.0
2025-04-07,0.5181,0.5181,0.47,0.5016,282887,0.5181,0.5181,0.47,0.5016,282887,0.0,1.0
2025-04-08,0.5154,0.525,0.48,0.508,1893679,0.5154,0.525,0.48,0.508,1893679,0.0,1.0
2025-04-09,0.5501,0.554,0.4506,0.483,950023,0.5501,0.554,0.4506,0.483,950023,0.0,1.0
2025-04-10,0.537,0.635,0.499249,0.56,725871,0.537,0.635,0.499249,0.56,725871,0.0,1.0
2025-04-11,0.5288,0.535,0.4822,0.5142,250025,0.5288,0.535,0.4822,0.5142,250025,0.0,1.0
2025-04-14,0.6593,0.6798,0.5251,0.5409,852655,0.6593,0.6798,0.5251,0.5409,852655,0.0,1.0
2025-04-15,0.5896,0.68,0.5746,0.68,654091,0.5896,0.68,0.5746,0.68,654091,0.0,1.0
2025-04-16,0.538,0.56,0.525099,0.5574,513192,0.538,0.56,0.525099,0.5574,513192,0.0,1.0
2025-04-17,0.5311,0.599999,0.511,0.5537,365296,0.5311,0.599999,0.511,0.5537,365296,0.0,1.0
2025-04-21,0.4914,0.5125,0.47,0.51,681644,0.4914,0.5125,0.47,0.51,681644,0.0,1.0
2025-04-22,0.4725,0.495,0.455,0.4946,639947,0.4725,0.495,0.455,0.4946,639947,0.0,1.0
2025-04-23,0.43,0.466,0.426,0.461,1363184,0.43,0.466,0.426,0.461,1363184,0.0,1.0
2025-04-24,0.4311,0.4377,0.4155,0.4239,727918,0.4311,0.4377,0.4155,0.4239,727918,0.0,1.0
2025-04-25,0.4325,0.4325,0.405,0.4195,496710,0.4325,0.4325,0.405,0.4195,496710,0.0,1.0
2025-04-28,0.404,0.431,0.3881,0.4219,566508,0.404,0.431,0.3881,0.4219,566508,0.0,1.0
2025-04-29,0.385,0.405,0.3678,0.4023,315212,0.385,0.405,0.3678,0.4023,315212,0.0,1.0
2025-04-30,0.3773,0.39,0.3425,0.39,1799689,0.3773,0.39,0.3425,0.39,1799689,0.0,1.0
2025-05-01,0.35505,0.3701,0.335,0.3633,2011992,0.35505,0.3701,0.335,0.3633,2011992,0.0,1.0
2025-05-02,0.3474,0.36,0.3369,0.36,1172656,0.3474,0.36,0.3369,0.36,1172656,0.0,1.0
2025-05-05,0.3368,0.345,0.322,0.3416,1404631,0.3368,0.345,0.322,0.3416,1404631,0.0,1.0
2025-05-06,0.317,0.3347,0.3025,0.3333,1266917,0.317,0.3347,0.3025,0.3333,1266917,0.0,1.0
2025-05-07,0.2846,0.3101,0.2782,0.3076,2300696,0.2846,0.3101,0.2782,0.3076,2300696,0.0,1.0
2025-05-08,0.3349,0.3501,0.2801,0.2851,3442747,0.3349,0.3501,0.2801,0.2851,3442747,0.0,1.0
2025-05-09,0.3025,0.333961,0.2801,0.3258,2182121,0.3025,0.333961,0.2801,0.3258,2182121,0.0,1.0
2025-05-12,0.305,0.3698,0.281,0.3,11688711,0.305,0.3698,0.281,0.3,11688711,0.0,1.0
2025-05-13,0.2435,0.304,0.2288,0.29,5340818,0.2435,0.304,0.2288,0.29,5340818,0.0,1.0
2025-05-14,0.259,0.268,0.24,0.2444,3059369,0.259,0.268,0.24,0.2444,3059369,0.0,1.0
2025-05-15,0.2522,0.2599,0.2357,0.2519,782954,0.2522,0.2599,0.2357,0.2519,782954,0.0,1.0
2025-05-16,0.265,0.2716,0.2371,0.2507,4964000,0.265,0.2716,0.2371,0.2507,4964000,0.0,1.0
2025-05-19,0.2355,0.26,0.2217,0.2553,6037075,0.2355,0.26,0.2217,0.2553,6037075,0.0,1.0
2025-05-20,0.227,0.2288,0.199,0.2258,3257713,0.227,0.2288,0.199,0.2258,3257713,0.0,1.0
2025-05-21,0.2016,0.2149,0.1902,0.2128,4469546,0.2016,0.2149,0.1902,0.2128,4469546,0.0,1.0
2025-05-22,0.2141,0.24,0.2001,0.2151,61996581,0.2141,0.24,0.2001,0.2151,61996581,0.0,1.0
2025-05-23,0.1902,0.2018,0.183,0.2013,5693418,0.1902,0.2018,0.183,0.2013,5693418,0.0,1.0
2025-05-27,0.2079,0.213,0.1883,0.19,10400888,0.2079,0.213,0.1883,0.19,10400888,0.0,1.0
2025-05-28,0.2098,0.2224,0.189,0.2046,6681263,0.2098,0.2224,0.189,0.2046,6681263,0.0,1.0
2025-05-29,0.2,0.205,0.192,0.1972,3048234,0.2,0.205,0.192,0.1972,3048234,0.0,1.0
2025-05-30,0.2,0.2101,0.1924,0.1992,3810282,0.2,0.2101,0.1924,0.1992,3810282,0.0,1.0
2025-06-02,0.1926,0.2025,0.185,0.1926,2836171,0.1926,0.2025,0.185,0.1926,2836171,0.0,1.0
2025-06-03,0.205,0.2086,0.1864,0.1944,3129261,0.205,0.2086,0.1864,0.1944,3129261,0.0,1.0
2025-06-04,0.199,0.201399,0.194,0.2001,1511397,0.199,0.201399,0.194,0.2001,1511397,0.0,1.0
2025-06-05,0.22,0.23,0.2025,0.2025,11032961,0.22,0.23,0.2025,0.2025,11032961,0.0,1.0
2025-06-06,0.2124,0.22,0.195,0.2073,2959669,0.2124,0.22,0.195,0.2073,2959669,0.0,1.0
2025-06-09,0.2086,0.2237,0.2001,0.2237,1847080,0.2086,0.2237,0.2001,0.2237,1847080,0.0,1.0
2025-06-10,0.2129,0.218,0.1931,0.2159,3053450,0.2129,0.218,0.1931,0.2159,3053450,0.0,1.0
2025-06-11,0.22,0.2367,0.2052,0.211,7514474,0.22,0.2367,0.2052,0.211,7514474,0.0,1.0
2025-06-12,0.218,0.2192,0.205,0.2179,1947666,0.218,0.2192,0.205,0.2179,1947666,0.0,1.0
2025-06-13,0.203,0.2144,0.201,0.2144,1332360,0.203,0.2144,0.201,0.2144,1332360,0.0,1.0
2025-06-16,0.2036,0.2199,0.1962,0.2199,1292351,0.2036,0.2199,0.1962,0.2199,1292351,0.0,1.0
2025-06-17,0.195,0.205,0.1931,0.1962,1018212,0.195,0.205,0.1931,0.1962,1018212,0.0,1.0
2025-06-18,0.2053,0.2053,0.1932,0.1984,2256561,0.2053,0.2053,0.1932,0.1984,2256561,0.0,1.0
2025-06-20,0.19,0.2053,0.19,0.2027,1020031,0.19,0.2053,0.19,0.2027,1020031,0.0,1.0
2025-06-23,0.1905,0.1973,0.18,0.1973,1263560,0.1905,0.1973,0.18,0.1973,1263560,0.0,1.0
2025-06-24,0.194,0.2,0.186,0.192,2201009,0.194,0.2,0.186,0.192,2201009,0.0,1.0
2025-06-25,0.1884,0.19,0.1841,0.19,1695637,0.1884,0.19,0.1841,0.19,1695637,0.0,1.0
2025-06-26,0.195,0.195,0.1841,0.1896,1081175,0.195,0.195,0.1841,0.1896,1081175,0.0,1.0
2025-06-27,0.1869,0.19,0.1851,0.1892,1781264,0.1869,0.19,0.1851,0.1892,1781264,0.0,1.0
2025-06-30,0.192,0.195,0.1888,0.194,1003989,0.192,0.195,0.1888,0.194,1003989,0.0,1.0
2025-07-01,0.1897,0.192,0.1801,0.1898,728272,0.1897,0.192,0.1801,0.1898,728272,0.0,1.0
2025-07-02,0.193,0.1996,0.1898,0.19,1017018,0.193,0.1996,0.1898,0.19,1017018,0.0,1.0
2025-07-03,0.1987,0.205,0.19,0.2,2374307,0.1987,0.205,0.19,0.2,2374307,0.0,1.0
2025-07-07,0.2078,0.21,0.195,0.21,1436317,0.2078,0.21,0.195,0.21,1436317,0.0,1.0
2025-07-08,0.206,0.206,0.197,0.2016,2562472,0.206,0.206,0.197,0.2016,2562472,0.0,1.0
2025-07-09,0.215,0.2166,0.2,0.21,4185721,0.215,0.2166,0.2,0.21,4185721,0.0,1.0
2025-07-10,0.21,0.2107,0.1982,0.2089,2073062,0.21,0.2107,0.1982,0.2089,2073062,0.0,1.0
2025-07-11,0.204,0.2166,0.203,0.2166,1104925,0.204,0.2166,0.203,0.2166,1104925,0.0,1.0
2025-07-14,0.202,0.2044,0.1982,0.2044,714378,0.202,0.2044,0.1982,0.2044,714378,0.0,1.0
2025-07-15,0.1997,0.2017,0.195,0.2,1019203,0.1997,0.2017,0.195,0.2,1019203,0.0,1.0
2025-07-16,0.2,0.205,0.196,0.2031,1398887,0.2,0.205,0.196,0.2031,1398887,0.0,1.0
2025-07-17,0.184,0.199899,0.1827,0.1992,1483773,0.184,0.199899,0.1827,0.1992,1483773,0.0,1.0
2025-07-18,0.1772,0.192499,0.17,0.185,1930064,0.1772,0.192499,0.17,0.185,1930064,0.0,1.0
2025-07-21,0.1896,0.194,0.1836,0.194,2692876,0.1896,0.194,0.1836,0.194,2692876,0.0,1.0
2025-07-22,0.1781,0.1914,0.1755,0.1914,2350953,0.1781,0.1914,0.1755,0.1914,2350953,0.0,1.0
2025-07-23,0.1808,0.183,0.1785,0.18,2396916,0.1808,0.183,0.1785,0.18,2396916,0.0,1.0
2025-07-24,0.181,0.181,0.176,0.1787,2150639,0.181,0.181,0.176,0.1787,2150639,0.0,1.0
2025-07-25,0.1809,0.181,0.177,0.1798,1011513,0.1809,0.181,0.177,0.1798,1011513,0.0,1.0
2025-07-28,0.179,0.1834,0.1766,0.1834,1092749,0.179,0.1834,0.1766,0.1834,1092749,0.0,1.0
2025-07-29,0.169,0.1766,0.1663,0.1766,1327314,0.169,0.1766,0.1663,0.1766,1327314,0.0,1.0
2025-07-30,0.1502,0.168,0.1439,0.1639,4383666,0.1502,0.168,0.1439,0.1639,4383666,0.0,1.0
2025-07-31,0.22,0.31,0.1411,0.175,291442944,0.22,0.31,0.1411,0.175,291442944,0.0,1.0
2025-08-01,0.1588,0.2,0.1372,0.2,26424985,0.1588,0.2,0.1372,0.2,26424985,0.0,1.0
2025-08-04,0.2216,0.2477,0.1901,0.24,221957774,0.2216,0.2477,0.1901,0.24,221957774,0.0,1.0
2025-08-05,0.1889,0.205,0.176,0.205,13603220,0.1889,0.205,0.176,0.205,13603220,0.0,1.0
2025-08-06,0.2161,0.22,0.19,0.2053,12944139,0.2161,0.22,0.19,0.2053,12944139,0.0,1.0
2025-08-07,0.1843,0.21,0.171,0.2088,9276433,0.1843,0.21,0.171,0.2088,9276433,0.0,1.0
2025-08-08,0.1764,0.1861,0.1721,0.1841,5605441,0.1764,0.1861,0.1721,0.1841,5605441,0.0,1.0
2025-08-11,0.1745,0.185,0.1689,0.1801,5363179,0.1745,0.185,0.1689,0.1801,5363179,0.0,1.0
2025-08-12,0.1727,0.175,0.1621,0.1721,4168563,0.1727,0.175,0.1621,0.1721,4168563,0.0,1.0
2025-08-13,0.19,0.1987,0.17,0.1714,7990144,0.19,0.1987,0.17,0.1714,7990144,0.0,1.0
2025-08-14,0.2145,0.2232,0.177,0.1948,22252980,0.2145,0.2232,0.177,0.1948,22252980,0.0,1.0
2025-08-15,0.2385,0.245,0.205,0.22,21548781,0.2385,0.245,0.205,0.22,21548781,0.0,1.0
2025-08-18,0.1956,0.2331,0.1901,0.2323,8060628,0.1956,0.2331,0.1901,0.2323,8060628,0.0,1.0
2025-08-19,0.1929,0.1999,0.1726,0.1986,4800777,0.1929,0.1999,0.1726,0.1986,4800777,0.0,1.0
2025-08-20,0.1824,0.19,0.172,0.19,3443843,0.1824,0.19,0.172,0.19,3443843,0.0,1.0
2025-08-21,0.18,0.185,0.173,0.18,3129568,0.18,0.185,0.173,0.18,3129568,0.0,1.0
2025-08-22,0.198,0.21,0.1751,0.1786,6305015,0.198,0.21,0.1751,0.1786,6305015,0.0,1.0
2025-08-25,0.1886,0.206699,0.1829,0.2021,3532392,0.1886,0.206699,0.1829,0.2021,3532392,0.0,1.0
2025-08-26,0.1868,0.1971,0.1855,0.19,1683419,0.1868,0.1971,0.1855,0.19,1683419,0.0,1.0
2025-08-27,0.1926,0.2045,0.1901,0.2045,3791560,0.1926,0.2045,0.1901,0.2045,3791560,0.0,1.0
2025-08-28,0.1949,0.202,0.1915,0.1915,2219425,0.1949,0.202,0.1915,0.1915,2219425,0.0,1.0
2025-08-29,0.1848,0.1949,0.183,0.194,2308235,0.1848,0.1949,0.183,0.194,2308235,0.0,1.0
2025-09-02,0.1764,0.1901,0.1664,0.1818,12335583,0.1764,0.1901,0.1664,0.1818,12335583,0.0,1.0
2025-09-03,0.207,0.2075,0.1751,0.1751,12011447,0.207,0.2075,0.1751,0.1751,12011447,0.0,1.0
2025-09-04,0.2015,0.2187,0.192,0.1999,5842368,0.2015,0.2187,0.192,0.1999,5842368,0.0,1.0
2025-09-05,0.2067,0.214545,0.1935,0.2053,6128981,0.2067,0.214545,0.1935,0.2053,6128981,0.0,1.0
2025-09-08,0.205,0.21,0.1968,0.2008,3917306,0.205,0.21,0.1968,0.2008,3917306,0.0,1.0
2025-09-09,0.23,0.24,0.2,0.2014,16747878,0.23,0.24,0.2,0.2014,16747878,0.0,1.0
2025-09-10,0.2064,0.2299,0.2021,0.22,7287154,0.2064,0.2299,0.2021,0.22,7287154,0.0,1.0
2025-09-11,0.2543,0.2623,0.209,0.21,17079027,0.2543,0.2623,0.209,0.21,17079027,0.0,1.0
2025-09-12,0.39,0.42,0.2652,0.2806,281071801,0.39,0.42,0.2652,0.2806,281071801,0.0,1.0
2025-09-15,0.99,1.18,0.67,0.9,489462947,0.99,1.18,0.67,0.9,489462947,0.0,1.0
2025-09-16,0.8646,1.03,0.821,0.99,44851307,0.8646,1.03,0.821,0.99,44851307,0.0,1.0
2025-09-17,1.62,1.82,0.92,0.9633,232372691,1.62,1.82,0.92,0.9633,232372691,0.0,1.0
2025-09-18,1.17,1.92,0.8582,1.83,166374301,1.17,1.92,0.8582,1.83,166374301,0.0,1.0
2025-09-19,0.917,1.25,0.88,1.05,84124744,0.917,1.25,0.88,1.05,84124744,0.0,1.0
2025-09-22,0.574,0.75,0.5219,0.75,70656777,0.574,0.75,0.5219,0.75,70656777,0.0,1.0
2025-09-23,0.4,0.5267,0.39,0.4643,72944912,0.4,0.5267,0.39,0.4643,72944912,0.0,1.0
2025-09-24,0.67,0.734,0.512,0.512,514808745,0.67,0.734,0.512,0.512,514808745,0.0,1.0
2025-09-25,0.8251,0.8621,0.7301,0.7617,150423320,0.8251,0.8621,0.7301,0.7617,150423320,0.0,1.0
2025-09-26,0.79,0.8384,0.7143,0.76,46483766,0.79,0.8384,0.7143,0.76,46483766,0.0,1.0
2025-09-29,0.728,0.82,0.66,0.7515,44966673,0.728,0.82,0.66,0.7515,44966673,0.0,1.0
2025-09-30,0.51,0.5799,0.4722,0.5637,60268442,0.51,0.5799,0.4722,0.5637,60268442,0.0,1.0
2025-10-01,0.4582,0.50499,0.45,0.48,24484978,0.4582,0.50499,0.45,0.48,24484978,0.0,1.0
2025-10-02,0.4731,0.53,0.4653,0.49,31016769,0.4731,0.53,0.4653,0.49,31016769,0.0,1.0
2025-10-03,0.4402,0.494,0.4224,0.4586,31861281,0.4402,0.494,0.4224,0.4586,31861281,0.0,1.0
2025-10-06,0.4256,0.4495,0.4001,0.4303,25886834,0.4256,0.4495,0.4001,0.4303,25886834,0.0,1.0
2025-10-07,0.3954,0.4225,0.38,0.41,24431449,0.3954,0.4225,0.38,0.41,24431449,0.0,1.0
2025-10-08,0.3633,0.3876,0.3576,0.3814,18210425,0.3633,0.3876,0.3576,0.3814,18210425,0.0,1.0
2025-10-09,0.5,0.6129,0.44261,0.4995,431788578,0.5,0.6129,0.44261,0.4995,431788578,0.0,1.0
2025-10-10,0.4097,0.4881,0.4025,0.48,43676194,0.4097,0.4881,0.4025,0.48,43676194,0.0,1.0
2025-10-13,0.4073,0.44,0.4,0.41,18636225,0.4073,0.44,0.4,0.41,18636225,0.0,1.0
2025-10-14,0.4016,0.407,0.3665,0.397,15944004,0.4016,0.407,0.3665,0.397,15944004,0.0,1.0
2025-10-15,0.4056,0.4762,0.4,0.47,42794525,0.4056,0.4762,0.4,0.47,42794525,0.0,1.0
2025-10-16,0.3792,0.414,0.364001,0.4045,16765504,0.3792,0.414,0.364001,0.4045,16765504,0.0,1.0
2025-10-17,0.3727,0.384,0.367,0.373,7960493,0.3727,0.384,0.367,0.373,7960493,0.0,1.0
2025-10-20,0.3646,0.3722,0.35,0.3711,12253504,0.3646,0.3722,0.35,0.3711,12253504,0.0,1.0
2025-10-21,0.35,0.36,0.3412,0.3561,10575959,0.35,0.36,0.3412,0.3561,10575959,0.0,1.0
2025-10-22,0.3601,0.3865,0.3473,0.35,17945672,0.3601,0.3865,0.3473,0.35,17945672,0.0,1.0
2025-10-23,0.3644,0.3664,0.351,0.351,5844160,0.3644,0.3664,0.351,0.351,5844160,0.0,1.0
2025-10-24,0.3705,0.3873,0.3587,0.362,8122338,0.3705,0.3873,0.3587,0.362,8122338,0.0,1.0
2025-10-27,0.382,0.397,0.37,0.3757,61720550,0.382,0.397,0.37,0.3757,61720550,0.0,1.0
2025-10-28,0.4304,0.54,0.42,0.4634,127547403,0.4304,0.54,0.42,0.4634,127547403,0.0,1.0
2025-10-29,0.4172,0.437,0.3871,0.4029,17819442,0.4172,0.437,0.3871,0.4029,17819442,0.0,1.0
2025-10-30,0.4045,0.4359,0.401,0.43,10271544,0.4045,0.4359,0.401,0.43,10271544,0.0,1.0
2025-10-31,0.3813,0.3986,0.37,0.38,10369709,0.3813,0.3986,0.37,0.38,10369709,0.0,1.0
2025-11-03,0.3518,0.3744,0.3518,0.37,9213482,0.3518,0.3744,0.3518,0.37,9213482,0.0,1.0
2025-11-04,0.3351,0.3589,0.3,0.3498,10419707,0.3351,0.3589,0.3,0.3498,10419707,0.0,1.0
2025-11-05,0.3343,0.3547,0.3241,0.3355,6801747,0.3343,0.3547,0.3241,0.3355,6801747,0.0,1.0
2025-11-06,0.3163,0.343,0.3148,0.3321,6960442,0.3163,0.343,0.3148,0.3321,6960442,0.0,1.0
2025-11-07,0.3144,0.3144,0.2951,0.3051,4588829,0.3144,0.3144,0.2951,0.3051,4588829,0.0,1.0
2025-11-10,0.3499,0.358,0.32,0.32,6536541,0.3499,0.358,0.32,0.32,6536541,0.0,1.0
2025-11-11,0.321,0.3434,0.3201,0.3361,2972495,0.321,0.3434,0.3201,0.3361,2972495,0.0,1.0
2025-11-12,0.3079,0.3287,0.306,0.3221,5377229,0.3079,0.3287,0.306,0.3221,5377229,0.0,1.0
2025-11-13,0.3085,0.328,0.3021,0.3021,4407122,0.3085,0.328,0.3021,0.3021,4407122,0.0,1.0
2025-11-14,0.305,0.3478,0.3022,0.3085,12068700,0.305,0.3478,0.3022,0.3085,12068700,0.0,1.0
2025-11-17,0.2935,0.3209,0.2871,0.3103,5938827,0.2935,0.3209,0.2871,0.3103,5938827,0.0,1.0
2025-11-18,0.287,0.2942,0.2701,0.2831,4745518,0.287,0.2942,0.2701,0.2831,4745518,0.0,1.0
2025-11-19,0.2901,0.293399,0.2731,0.2897,4639946,0.2901,0.293399,0.2731,0.2897,4639946,0.0,1.0
2025-11-20,0.2601,0.296,0.2588,0.2862,5389105,0.2601,0.296,0.2588,0.2862,5389105,0.0,1.0
2025-11-21,0.2784,0.281999,0.2481,0.2541,4229938,0.2784,0.281999,0.2481,0.2541,4229938,0.0,1.0
2025-11-24,0.2817,0.29275,0.2702,0.276,3256477,0.2817,0.29275,0.2702,0.276,3256477,0.0,1.0
2025-11-25,0.2998,0.3,0.2835,0.2846,4434659,0.2998,0.3,0.2835,0.2846,4434659,0.0,1.0
2025-11-26,0.2972,0.3187,0.2864,0.307,3748475,0.2972,0.3187,0.2864,0.307,3748475,0.0,1.0