date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-10,10.0,10.14,10.0,10.0,6478,10.0,10.14,10.0,10.0,6478,0.0,1.0
2021-06-11,10.0,10.2,10.0,10.0,813,10.0,10.2,10.0,10.0,813,0.0,1.0
2021-06-14,9.96,10.0,9.96,10.0,2072,9.96,10.0,9.96,10.0,2072,0.0,1.0
2021-06-15,9.95,9.98,9.95,9.95,2932,9.95,9.98,9.95,9.95,2932,0.0,1.0
2021-06-16,9.95,10.0,9.95,10.0,2355,9.95,10.0,9.95,10.0,2355,0.0,1.0
2021-06-17,9.95,9.9799,9.95,9.95,3975,9.95,9.9799,9.95,9.95,3975,0.0,1.0
2021-06-18,10.05,10.455,9.95,9.95,56291,10.05,10.455,9.95,9.95,56291,0.0,1.0
2021-06-21,9.95,10.005,9.95,10.0,6353,9.95,10.005,9.95,10.0,6353,0.0,1.0
2021-06-22,10.01,10.21,9.96,10.21,39010,10.01,10.21,9.96,10.21,39010,0.0,1.0
2021-06-23,10.03,10.18,9.97,10.18,28783,10.03,10.18,9.97,10.18,28783,0.0,1.0
2021-06-24,10.01,10.18,9.9635,10.01,22367,10.01,10.18,9.9635,10.01,22367,0.0,1.0
2021-06-25,10.01,10.01,10.01,10.01,261,10.01,10.01,10.01,10.01,261,0.0,1.0
2021-06-28,9.95,10.09,9.95,10.01,11908,9.95,10.09,9.95,10.01,11908,0.0,1.0
2021-06-29,9.95,10.0,9.95,9.95,16398,9.95,10.0,9.95,9.95,16398,0.0,1.0
2021-06-30,9.95,9.951,9.95,9.95,10527,9.95,9.951,9.95,9.95,10527,0.0,1.0
2021-07-01,9.99,10.04,9.93,9.95,73840,9.99,10.04,9.93,9.95,73840,0.0,1.0
2021-07-02,10.0,10.0,9.95,9.95,89268,10.0,10.0,9.95,9.95,89268,0.0,1.0
2021-07-06,9.99,9.99,9.99,9.99,518,9.99,9.99,9.99,9.99,518,0.0,1.0
2021-07-07,9.99,9.99,9.99,9.99,32,9.99,9.99,9.99,9.99,32,0.0,1.0
2021-07-08,10.05,10.05,9.9886,9.989,20456,10.05,10.05,9.9886,9.989,20456,0.0,1.0
2021-07-09,10.02,10.02,9.99,9.99,90877,10.02,10.02,9.99,9.99,90877,0.0,1.0
2021-07-12,10.0,10.0,9.98,10.0,2158,10.0,10.0,9.98,10.0,2158,0.0,1.0
2021-07-13,10.0,10.01,9.9501,9.9501,3244,10.0,10.01,9.9501,9.9501,3244,0.0,1.0
2021-07-14,10.0,10.0,10.0,10.0,107,10.0,10.0,10.0,10.0,107,0.0,1.0
2021-07-15,9.98,9.98,9.9639,9.9639,1624,9.98,9.98,9.9639,9.9639,1624,0.0,1.0
2021-07-16,10.0,10.0,9.95,9.96,10696,10.0,10.0,9.95,9.96,10696,0.0,1.0
2021-07-19,10.0,10.0,9.95,9.95,833,10.0,10.0,9.95,9.95,833,0.0,1.0
2021-07-20,10.0,10.0,10.0,10.0,20,10.0,10.0,10.0,10.0,20,0.0,1.0
2021-07-21,10.0,10.0029,9.95,10.0029,1402,10.0,10.0029,9.95,10.0029,1402,0.0,1.0
2021-07-22,10.0,10.045,10.0,10.045,537,10.0,10.045,10.0,10.045,537,0.0,1.0
2021-07-23,10.0,10.0,9.975,9.975,1463,10.0,10.0,9.975,9.975,1463,0.0,1.0
2021-07-26,9.95,10.07,9.95,10.01,21397,9.95,10.07,9.95,10.01,21397,0.0,1.0
2021-07-27,10.0,10.0,7.59,7.59,2812,10.0,10.0,7.59,7.59,2812,0.0,1.0
2021-07-28,10.0,10.0,9.943,9.943,1344,10.0,10.0,9.943,9.943,1344,0.0,1.0
2021-07-29,9.95,10.0,9.91,10.0,1020,9.95,10.0,9.91,10.0,1020,0.0,1.0
2021-07-30,9.91,9.94,9.9,9.9,103168,9.91,9.94,9.9,9.9,103168,0.0,1.0
2021-08-02,9.915,9.93,9.9,9.93,3619,9.915,9.93,9.9,9.93,3619,0.0,1.0
2021-08-03,9.89,9.92,9.8,9.92,18985,9.89,9.92,9.8,9.92,18985,0.0,1.0
2021-08-04,9.9,9.9,9.8,9.85,1500,9.9,9.9,9.8,9.85,1500,0.0,1.0
2021-08-05,9.855,9.89,9.8453,9.8453,927,9.855,9.89,9.8453,9.8453,927,0.0,1.0
2021-08-06,9.875,9.93,9.82,9.93,2793,9.875,9.93,9.82,9.93,2793,0.0,1.0
2021-08-09,9.82,9.94,9.8,9.875,335868,9.82,9.94,9.8,9.875,335868,0.0,1.0
2021-08-10,9.78,9.83,9.76,9.825,11108,9.78,9.83,9.76,9.825,11108,0.0,1.0
2021-08-11,9.81,9.92,9.8,9.8,12767,9.81,9.92,9.8,9.8,12767,0.0,1.0
2021-08-12,9.895,9.8977,9.7742,9.7742,4135,9.895,9.8977,9.7742,9.7742,4135,0.0,1.0
2021-08-13,9.94,9.98,9.79,9.9056,72633,9.94,9.98,9.79,9.9056,72633,0.0,1.0
2021-08-16,9.94,9.94,9.94,9.94,204,9.94,9.94,9.94,9.94,204,0.0,1.0
2021-08-17,9.94,9.94,9.94,9.94,22,9.94,9.94,9.94,9.94,22,0.0,1.0
2021-08-18,9.94,9.94,9.94,9.94,9,9.94,9.94,9.94,9.94,9,0.0,1.0
2021-08-19,9.94,9.94,9.94,9.94,7,9.94,9.94,9.94,9.94,7,0.0,1.0
2021-08-20,9.94,9.94,9.94,9.94,59620,9.94,9.94,9.94,9.94,59620,0.0,1.0
2021-08-23,9.94,9.94,9.94,9.94,55,9.94,9.94,9.94,9.94,55,0.0,1.0
2021-08-24,9.84,9.85,9.826,9.83,5113,9.84,9.85,9.826,9.83,5113,0.0,1.0
2021-08-25,9.79,9.8,9.7658,9.8,12050,9.79,9.8,9.7658,9.8,12050,0.0,1.0
2021-08-26,9.75,9.8,9.71,9.77,1238018,9.75,9.8,9.71,9.77,1238018,0.0,1.0
2021-08-27,9.71,9.88,9.65,9.88,30584,9.71,9.88,9.65,9.88,30584,0.0,1.0
2021-08-30,9.7514,9.85,9.71,9.71,25254,9.7514,9.85,9.71,9.71,25254,0.0,1.0
2021-08-31,9.77,9.86,9.7,9.86,19182,9.77,9.86,9.7,9.86,19182,0.0,1.0
2021-09-01,9.87,9.885,9.79,9.79,64551,9.87,9.885,9.79,9.79,64551,0.0,1.0
2021-09-02,9.88,9.88,9.85,9.85,2216,9.88,9.88,9.85,9.85,2216,0.0,1.0
2021-09-03,9.88,9.88,9.88,9.88,1047,9.88,9.88,9.88,9.88,1047,0.0,1.0
2021-09-07,9.9,9.91,9.9,9.9,4140,9.9,9.91,9.9,9.9,4140,0.0,1.0
2021-09-08,9.98,9.98,9.91,9.91,2084,9.98,9.98,9.91,9.91,2084,0.0,1.0
2021-09-09,9.96,10.0,9.92,9.92,778408,9.96,10.0,9.92,9.92,778408,0.0,1.0
2021-09-10,9.99,10.015,9.95,9.95,60751,9.99,10.015,9.95,9.95,60751,0.0,1.0
2021-09-13,9.9912,10.0,9.9912,10.0,5444,9.9912,10.0,9.9912,10.0,5444,0.0,1.0
2021-09-14,9.99,10.0,9.98,9.98,4144,9.99,10.0,9.98,9.98,4144,0.0,1.0
2021-09-15,9.99,9.99,9.98,9.99,2875,9.99,9.99,9.98,9.99,2875,0.0,1.0
2021-09-16,10.0,10.0,9.84,9.9805,1265,10.0,10.0,9.84,9.9805,1265,0.0,1.0
2021-09-17,9.7,9.99,9.7,9.95,60739,9.7,9.99,9.7,9.95,60739,0.0,1.0
2021-09-20,9.9,9.95,9.8,9.8,229377,9.9,9.95,9.8,9.8,229377,0.0,1.0
2021-09-21,9.86,9.92,9.86,9.9009,877,9.86,9.92,9.86,9.9009,877,0.0,1.0
2021-09-22,9.95,9.98,9.85,9.85,1931,9.95,9.98,9.85,9.85,1931,0.0,1.0
2021-09-23,9.9,9.9,9.88,9.9,312423,9.9,9.9,9.88,9.9,312423,0.0,1.0
2021-09-24,9.92,9.92,9.82,9.88,134814,9.92,9.92,9.82,9.88,134814,0.0,1.0
2021-09-27,9.9,9.911,9.87,9.87,49132,9.9,9.911,9.87,9.87,49132,0.0,1.0
2021-09-28,9.9,9.9,9.85,9.86,10934,9.9,9.9,9.85,9.86,10934,0.0,1.0
2021-09-29,9.86,9.86,9.86,9.86,3200,9.86,9.86,9.86,9.86,3200,0.0,1.0
2021-09-30,9.82,9.91,9.82,9.85,310707,9.82,9.91,9.82,9.85,310707,0.0,1.0
2021-10-01,9.82,9.82,9.82,9.82,49429,9.82,9.82,9.82,9.82,49429,0.0,1.0
2021-10-04,9.92,9.92,9.885,9.92,1849,9.92,9.92,9.885,9.92,1849,0.0,1.0
2021-10-05,9.9,9.9,9.84,9.885,5053,9.9,9.9,9.84,9.885,5053,0.0,1.0
2021-10-06,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2021-10-07,9.92,9.92,9.875,9.92,7857,9.92,9.92,9.875,9.92,7857,0.0,1.0
2021-10-08,9.92,9.92,9.92,9.92,67,9.92,9.92,9.92,9.92,67,0.0,1.0
2021-10-11,9.915,9.915,9.81,9.81,621,9.915,9.915,9.81,9.81,621,0.0,1.0
2021-10-12,9.915,9.915,9.915,9.915,0,9.915,9.915,9.915,9.915,0,0.0,1.0
2021-10-13,9.88,9.88,9.875,9.875,201,9.88,9.88,9.875,9.875,201,0.0,1.0
2021-10-14,9.86,9.88,9.85,9.88,1987,9.86,9.88,9.85,9.88,1987,0.0,1.0
2021-10-15,9.87,9.87,9.85,9.87,11836,9.87,9.87,9.85,9.87,11836,0.0,1.0
2021-10-18,9.92,9.92,9.865,9.87,130860,9.92,9.92,9.865,9.87,130860,0.0,1.0
2021-10-19,9.86,9.925,9.86,9.92,313853,9.86,9.925,9.86,9.92,313853,0.0,1.0
2021-10-20,9.86,9.86,9.86,9.86,595,9.86,9.86,9.86,9.86,595,0.0,1.0
2021-10-21,9.86,9.91,9.86,9.91,2138,9.86,9.91,9.86,9.91,2138,0.0,1.0
2021-10-22,9.95,9.95,9.87,9.87,10715,9.95,9.95,9.87,9.87,10715,0.0,1.0
2021-10-25,9.97,9.97,9.91,9.91,1040,9.97,9.97,9.91,9.91,1040,0.0,1.0
2021-10-26,9.9125,9.9589,9.91,9.9589,2628,9.9125,9.9589,9.91,9.9589,2628,0.0,1.0
2021-10-27,9.93,9.93,9.9,9.9,669,9.93,9.93,9.9,9.9,669,0.0,1.0
2021-10-28,9.91,9.9425,9.91,9.94,3888,9.91,9.9425,9.91,9.94,3888,0.0,1.0
2021-10-29,9.94,9.94,9.94,9.94,114,9.94,9.94,9.94,9.94,114,0.0,1.0
2021-11-01,9.9,9.91,9.89,9.91,65035,9.9,9.91,9.89,9.91,65035,0.0,1.0
2021-11-02,9.945,9.95,9.9,9.9,4428,9.945,9.95,9.9,9.9,4428,0.0,1.0
2021-11-03,9.94,9.9691,9.935,9.94,956,9.94,9.9691,9.935,9.94,956,0.0,1.0
2021-11-04,9.91,9.94,9.8925,9.91,135121,9.91,9.94,9.8925,9.91,135121,0.0,1.0
2021-11-05,9.91,9.91,9.91,9.91,297,9.91,9.91,9.91,9.91,297,0.0,1.0
2021-11-08,9.99,10.0,9.95,9.95,201333,9.99,10.0,9.95,9.95,201333,0.0,1.0
2021-11-09,9.91,9.99,9.9,9.95,5421,9.91,9.99,9.9,9.95,5421,0.0,1.0
2021-11-10,9.9,9.92,9.9,9.92,632,9.9,9.92,9.9,9.92,632,0.0,1.0
2021-11-11,9.91,9.9999,9.9,9.91,1261054,9.91,9.9999,9.9,9.91,1261054,0.0,1.0
2021-11-12,9.91,9.91,9.91,9.91,5,9.91,9.91,9.91,9.91,5,0.0,1.0
2021-11-15,9.91,9.9101,9.91,9.91,38796,9.91,9.9101,9.91,9.91,38796,0.0,1.0
2021-11-16,9.91,9.92,9.9,9.92,27447,9.91,9.92,9.9,9.92,27447,0.0,1.0
2021-11-17,9.91,9.91,9.91,9.91,2408,9.91,9.91,9.91,9.91,2408,0.0,1.0
2021-11-18,9.9,9.9001,9.9,9.9001,14200,9.9,9.9001,9.9,9.9001,14200,0.0,1.0
2021-11-19,9.9,9.92,9.9,9.91,28632,9.9,9.92,9.9,9.91,28632,0.0,1.0
2021-11-22,9.93,9.93,9.88,9.88,227455,9.93,9.93,9.88,9.88,227455,0.0,1.0
2021-11-23,9.92,9.92,9.9,9.91,5600,9.92,9.92,9.9,9.91,5600,0.0,1.0
2021-11-24,9.9,9.91,9.9,9.91,5334,9.9,9.91,9.9,9.91,5334,0.0,1.0
2021-11-26,9.81,9.89,9.81,9.89,1738,9.81,9.89,9.81,9.89,1738,0.0,1.0
2021-11-29,9.89,9.89,9.82,9.87,1504200,9.89,9.89,9.82,9.87,1504200,0.0,1.0
2021-11-30,9.89,9.89,9.87,9.88,6776,9.89,9.89,9.87,9.88,6776,0.0,1.0
2021-12-01,9.84,9.84,9.82,9.82,25726,9.84,9.84,9.82,9.82,25726,0.0,1.0
2021-12-02,9.84,9.84,9.84,9.84,2,9.84,9.84,9.84,9.84,2,0.0,1.0
2021-12-03,9.84,9.84,9.84,9.84,20,9.84,9.84,9.84,9.84,20,0.0,1.0
2021-12-06,9.859,9.86,9.85,9.85,5243,9.859,9.86,9.85,9.85,5243,0.0,1.0
2021-12-07,9.88,9.88,9.88,9.88,3114,9.88,9.88,9.88,9.88,3114,0.0,1.0
2021-12-08,9.89,9.89,9.89,9.89,3902,9.89,9.89,9.89,9.89,3902,0.0,1.0
2021-12-09,9.89,9.89,9.888,9.89,27191,9.89,9.89,9.888,9.89,27191,0.0,1.0
2021-12-10,9.86,10.0,9.86,10.0,200,9.86,10.0,9.86,10.0,200,0.0,1.0
2021-12-13,9.81,9.9,9.8,9.9,718614,9.81,9.9,9.8,9.9,718614,0.0,1.0
2021-12-14,9.81,9.81,9.81,9.81,21,9.81,9.81,9.81,9.81,21,0.0,1.0
2021-12-15,10.11,10.12,9.8,9.8,127201,10.11,10.12,9.8,9.8,127201,0.0,1.0
2021-12-16,10.11,10.11,10.11,10.11,194,10.11,10.11,10.11,10.11,194,0.0,1.0
2021-12-17,9.86,10.0,9.85,9.99,2090,9.86,10.0,9.85,9.99,2090,0.0,1.0
2021-12-20,9.86,9.86,9.86,9.86,80,9.86,9.86,9.86,9.86,80,0.0,1.0
2021-12-21,9.86,9.86,9.86,9.86,243,9.86,9.86,9.86,9.86,243,0.0,1.0
2021-12-22,9.86,9.86,9.86,9.86,50,9.86,9.86,9.86,9.86,50,0.0,1.0
2021-12-23,9.8,9.88,9.8,9.87,3784,9.8,9.88,9.8,9.87,3784,0.0,1.0
2021-12-27,9.83,9.84,9.83,9.84,548,9.83,9.84,9.83,9.84,548,0.0,1.0
2021-12-28,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2021-12-29,9.83,9.83,9.83,9.83,10,9.83,9.83,9.83,9.83,10,0.0,1.0
2021-12-30,9.85,9.86,9.75,9.76,531973,9.85,9.86,9.75,9.76,531973,0.0,1.0
2021-12-31,9.94,9.99,9.92,9.94,5050,9.94,9.99,9.92,9.94,5050,0.0,1.0
2022-01-03,9.89,9.9,9.88,9.9,34049,9.89,9.9,9.88,9.9,34049,0.0,1.0
2022-01-04,9.9,9.9,9.9,9.9,521,9.9,9.9,9.9,9.9,521,0.0,1.0
2022-01-05,9.83,9.89,9.81,9.8501,3607,9.83,9.89,9.81,9.8501,3607,0.0,1.0
2022-01-06,9.8,9.89,9.8,9.8,40987,9.8,9.89,9.8,9.8,40987,0.0,1.0
2022-01-07,9.8,9.85,9.8,9.8,28866,9.8,9.85,9.8,9.8,28866,0.0,1.0
2022-01-10,9.85,9.85,9.8,9.8,48615,9.85,9.85,9.8,9.8,48615,0.0,1.0
2022-01-11,9.8,9.8,9.8,9.8,100,9.8,9.8,9.8,9.8,100,0.0,1.0
2022-01-12,9.8,9.8,9.8,9.8,106,9.8,9.8,9.8,9.8,106,0.0,1.0
2022-01-13,9.8,9.8,9.8,9.8,2,9.8,9.8,9.8,9.8,2,0.0,1.0
2022-01-14,9.8,9.8001,9.8,9.8,91743,9.8,9.8001,9.8,9.8,91743,0.0,1.0
2022-01-18,9.75,9.825,9.75,9.8,88238,9.75,9.825,9.75,9.8,88238,0.0,1.0
2022-01-19,9.72,9.76,9.72,9.75,2804,9.72,9.76,9.72,9.75,2804,0.0,1.0
2022-01-20,9.73,9.73,9.7,9.7,350,9.73,9.73,9.7,9.7,350,0.0,1.0
2022-01-21,9.7,9.72,9.7,9.7,56023,9.7,9.72,9.7,9.7,56023,0.0,1.0
2022-01-24,9.75,9.7501,9.67,9.7,15733,9.75,9.7501,9.67,9.7,15733,0.0,1.0
2022-01-25,9.73,9.73,9.71,9.71,2661,9.73,9.73,9.71,9.71,2661,0.0,1.0
2022-01-26,9.94,9.97,9.754,9.754,11747,9.94,9.97,9.754,9.754,11747,0.0,1.0
2022-01-27,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2022-01-28,9.75,9.8,9.65,9.8,1837533,9.75,9.8,9.65,9.8,1837533,0.0,1.0
2022-01-31,9.75,9.78,9.7,9.75,70334,9.75,9.78,9.7,9.75,70334,0.0,1.0
2022-02-01,9.75,9.8,9.75,9.75,104829,9.75,9.8,9.75,9.75,104829,0.0,1.0
2022-02-02,9.8,9.8,9.75,9.75,74096,9.8,9.8,9.75,9.75,74096,0.0,1.0
2022-02-03,9.79,9.8,9.79,9.8,840,9.79,9.8,9.79,9.8,840,0.0,1.0
2022-02-04,9.79,9.79,9.63,9.75,168666,9.79,9.79,9.63,9.75,168666,0.0,1.0
2022-02-07,9.735,9.785,9.72,9.75,474412,9.735,9.785,9.72,9.75,474412,0.0,1.0
2022-02-08,9.73,9.75,9.73,9.75,27731,9.73,9.75,9.73,9.75,27731,0.0,1.0
2022-02-09,9.72,9.74,9.72,9.73,18108,9.72,9.74,9.72,9.73,18108,0.0,1.0
2022-02-10,9.7,9.72,9.7,9.72,129563,9.7,9.72,9.7,9.72,129563,0.0,1.0
2022-02-11,9.7,9.7,9.7,9.7,409,9.7,9.7,9.7,9.7,409,0.0,1.0
2022-02-14,9.74,9.74,9.69,9.7,3332,9.74,9.74,9.69,9.7,3332,0.0,1.0
2022-02-15,9.67,9.72,9.67,9.7,8372,9.67,9.72,9.67,9.7,8372,0.0,1.0
2022-02-16,9.685,9.685,9.685,9.685,2170,9.685,9.685,9.685,9.685,2170,0.0,1.0
2022-02-17,9.69,9.6903,9.69,9.69,4236,9.69,9.6903,9.69,9.69,4236,0.0,1.0
2022-02-18,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2022-02-22,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2022-02-23,9.7,9.7,9.67,9.67,6538,9.7,9.7,9.67,9.67,6538,0.0,1.0
2022-02-24,9.7,9.71,9.66,9.67,10999,9.7,9.71,9.66,9.67,10999,0.0,1.0
2022-02-25,9.7,9.71,9.69,9.7,5467,9.7,9.71,9.69,9.7,5467,0.0,1.0
2022-02-28,9.67,9.685,9.67,9.67,13201,9.67,9.685,9.67,9.67,13201,0.0,1.0
2022-03-01,9.7,9.7,9.69,9.69,11989,9.7,9.7,9.69,9.69,11989,0.0,1.0
2022-03-02,9.75,9.75,9.68,9.72,1240928,9.75,9.75,9.68,9.72,1240928,0.0,1.0
2022-03-03,9.71,9.75,9.71,9.75,682,9.71,9.75,9.71,9.75,682,0.0,1.0
2022-03-04,9.71,9.71,9.71,9.71,200,9.71,9.71,9.71,9.71,200,0.0,1.0
2022-03-07,9.7,9.7,9.7,9.7,7101,9.7,9.7,9.7,9.7,7101,0.0,1.0
2022-03-08,9.7,9.7,9.68,9.68,654887,9.7,9.7,9.68,9.68,654887,0.0,1.0
2022-03-09,9.69,9.69,9.67,9.68,16281,9.69,9.69,9.67,9.68,16281,0.0,1.0
2022-03-10,9.68,9.68,9.68,9.68,13731,9.68,9.68,9.68,9.68,13731,0.0,1.0
2022-03-11,9.6999,9.7,9.68,9.68,3116,9.6999,9.7,9.68,9.68,3116,0.0,1.0
2022-03-14,9.69,9.73,9.69,9.73,19212,9.69,9.73,9.69,9.73,19212,0.0,1.0
2022-03-15,9.7,9.7,9.7,9.7,2150,9.7,9.7,9.7,9.7,2150,0.0,1.0
2022-03-16,9.7,9.72,9.69,9.72,2536,9.7,9.72,9.69,9.72,2536,0.0,1.0
2022-03-17,9.7,9.7,9.7,9.7,40573,9.7,9.7,9.7,9.7,40573,0.0,1.0
2022-03-18,9.71,9.7219,9.71,9.7219,5656,9.71,9.7219,9.71,9.7219,5656,0.0,1.0
2022-03-21,9.71,9.73,9.69,9.73,57779,9.71,9.73,9.69,9.73,57779,0.0,1.0
2022-03-22,9.7,9.7,9.7,9.7,29075,9.7,9.7,9.7,9.7,29075,0.0,1.0
2022-03-23,9.7246,9.7246,9.7213,9.7213,641,9.7246,9.7246,9.7213,9.7213,641,0.0,1.0
2022-03-24,9.7246,9.7246,9.7246,9.7246,137,9.7246,9.7246,9.7246,9.7246,137,0.0,1.0
2022-03-25,9.7246,9.7246,9.7246,9.7246,71,9.7246,9.7246,9.7246,9.7246,71,0.0,1.0
2022-03-28,9.73,9.73,9.73,9.73,9199,9.73,9.73,9.73,9.73,9199,0.0,1.0
2022-03-29,9.73,9.74,9.71,9.71,258277,9.73,9.74,9.71,9.71,258277,0.0,1.0
2022-03-30,9.71,9.73,9.71,9.71,91859,9.71,9.73,9.71,9.71,91859,0.0,1.0
2022-03-31,9.71,9.73,9.71,9.71,9620,9.71,9.73,9.71,9.71,9620,0.0,1.0
2022-04-01,9.75,9.75,9.75,9.75,48237,9.75,9.75,9.75,9.75,48237,0.0,1.0
2022-04-04,9.74,9.74,9.74,9.74,2278,9.74,9.74,9.74,9.74,2278,0.0,1.0
2022-04-05,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-04-06,9.75,9.75,9.7301,9.75,1194,9.75,9.75,9.7301,9.75,1194,0.0,1.0
2022-04-07,9.75,9.75,9.75,9.75,111,9.75,9.75,9.75,9.75,111,0.0,1.0
2022-04-08,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-04-11,9.75,9.75,9.75,9.75,5,9.75,9.75,9.75,9.75,5,0.0,1.0
2022-04-12,9.75,9.75,9.75,9.75,996,9.75,9.75,9.75,9.75,996,0.0,1.0
2022-04-13,9.7475,9.75,9.73,9.7452,3512,9.7475,9.75,9.73,9.7452,3512,0.0,1.0
2022-04-14,9.75,9.77,9.74,9.77,3023,9.75,9.77,9.74,9.77,3023,0.0,1.0
2022-04-18,9.77,9.77,9.77,9.77,100,9.77,9.77,9.77,9.77,100,0.0,1.0
2022-04-19,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2022-04-20,9.755,9.76,9.7547,9.755,1609,9.755,9.76,9.7547,9.755,1609,0.0,1.0
2022-04-21,9.75,9.75,9.75,9.75,2201,9.75,9.75,9.75,9.75,2201,0.0,1.0
2022-04-22,9.76,9.76,9.73,9.73,109986,9.76,9.76,9.73,9.73,109986,0.0,1.0
2022-04-25,9.75,9.75,9.75,9.75,5012,9.75,9.75,9.75,9.75,5012,0.0,1.0
2022-04-26,9.75,9.76,9.73,9.73,19245,9.75,9.76,9.73,9.73,19245,0.0,1.0
2022-04-27,9.73,9.73,9.73,9.73,559466,9.73,9.73,9.73,9.73,559466,0.0,1.0
2022-04-28,9.75,9.76,9.74,9.74,316385,9.75,9.76,9.74,9.74,316385,0.0,1.0
2022-04-29,9.74,9.77,9.73,9.73,9844,9.74,9.77,9.73,9.73,9844,0.0,1.0
2022-05-02,9.75,9.75,9.75,9.75,49756,9.75,9.75,9.75,9.75,49756,0.0,1.0
2022-05-03,9.75,9.75,9.75,9.75,1,9.75,9.75,9.75,9.75,1,0.0,1.0
2022-05-04,9.8,9.8,9.7601,9.7601,413,9.8,9.8,9.7601,9.7601,413,0.0,1.0
2022-05-05,9.8,9.8,9.8,9.8,2,9.8,9.8,9.8,9.8,2,0.0,1.0
2022-05-06,9.8,9.8,9.8,9.8,2,9.8,9.8,9.8,9.8,2,0.0,1.0
2022-05-09,9.8,9.8,9.8,9.8,20,9.8,9.8,9.8,9.8,20,0.0,1.0
2022-05-10,9.73,9.73,9.73,9.73,14232,9.73,9.73,9.73,9.73,14232,0.0,1.0
2022-05-11,9.78,9.78,9.78,9.78,400,9.78,9.78,9.78,9.78,400,0.0,1.0
2022-05-12,9.78,9.78,9.78,9.78,18745,9.78,9.78,9.78,9.78,18745,0.0,1.0
2022-05-13,9.72,9.72,9.72,9.72,3046,9.72,9.72,9.72,9.72,3046,0.0,1.0
2022-05-16,9.72,9.72,9.72,9.72,2,9.72,9.72,9.72,9.72,2,0.0,1.0
2022-05-17,9.75,9.77,9.7,9.77,10457,9.75,9.77,9.7,9.77,10457,0.0,1.0
2022-05-18,9.72,9.73,9.72,9.72,2952,9.72,9.73,9.72,9.72,2952,0.0,1.0
2022-05-19,9.72,9.72,9.72,9.72,307,9.72,9.72,9.72,9.72,307,0.0,1.0
2022-05-20,9.72,9.72,9.72,9.72,4,9.72,9.72,9.72,9.72,4,0.0,1.0
2022-05-23,9.72,9.72,9.72,9.72,2,9.72,9.72,9.72,9.72,2,0.0,1.0
2022-05-24,9.72,9.72,9.72,9.72,2964,9.72,9.72,9.72,9.72,2964,0.0,1.0
2022-05-25,9.72,9.735,9.72,9.72,5588,9.72,9.735,9.72,9.72,5588,0.0,1.0
2022-05-26,9.71,9.72,9.7,9.72,6354,9.71,9.72,9.7,9.72,6354,0.0,1.0
2022-05-27,9.72,9.725,9.7,9.7,88621,9.72,9.725,9.7,9.7,88621,0.0,1.0
2022-05-31,9.72,9.72,9.72,9.72,5312,9.72,9.72,9.72,9.72,5312,0.0,1.0
2022-06-01,9.72,9.75,9.71,9.75,33107,9.72,9.75,9.71,9.75,33107,0.0,1.0
2022-06-02,9.72,9.72,9.72,9.72,10463,9.72,9.72,9.72,9.72,10463,0.0,1.0
2022-06-03,9.73,9.73,9.73,9.73,2669,9.73,9.73,9.73,9.73,2669,0.0,1.0
2022-06-06,9.74,9.74,9.73,9.74,101354,9.74,9.74,9.73,9.74,101354,0.0,1.0
2022-06-07,9.73,9.73,9.73,9.73,6633,9.73,9.73,9.73,9.73,6633,0.0,1.0
2022-06-08,9.74,9.75,9.73,9.73,76222,9.74,9.75,9.73,9.73,76222,0.0,1.0
2022-06-09,9.74,9.74,9.74,9.74,20,9.74,9.74,9.74,9.74,20,0.0,1.0
2022-06-10,9.74,9.74,9.74,9.74,775,9.74,9.74,9.74,9.74,775,0.0,1.0
2022-06-13,9.74,9.74,9.74,9.74,147165,9.74,9.74,9.74,9.74,147165,0.0,1.0
2022-06-14,9.75,9.79,9.7484,9.75,17026,9.75,9.79,9.7484,9.75,17026,0.0,1.0
2022-06-15,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-06-16,9.75,9.75,9.75,9.75,9486,9.75,9.75,9.75,9.75,9486,0.0,1.0
2022-06-17,9.73,9.73,9.73,9.73,210,9.73,9.73,9.73,9.73,210,0.0,1.0
2022-06-21,9.73,9.73,9.73,9.73,646,9.73,9.73,9.73,9.73,646,0.0,1.0
2022-06-22,9.73,9.73,9.73,9.73,496,9.73,9.73,9.73,9.73,496,0.0,1.0
2022-06-23,9.73,9.73,9.73,9.73,45,9.73,9.73,9.73,9.73,45,0.0,1.0
2022-06-24,9.73,9.7301,9.73,9.7301,308,9.73,9.7301,9.73,9.7301,308,0.0,1.0
2022-06-27,9.74,9.74,9.74,9.74,22927,9.74,9.74,9.74,9.74,22927,0.0,1.0
2022-06-28,9.73,9.73,9.73,9.73,37211,9.73,9.73,9.73,9.73,37211,0.0,1.0
2022-06-29,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-06-30,9.73,9.73,9.73,9.73,4476,9.73,9.73,9.73,9.73,4476,0.0,1.0
2022-07-01,9.78,9.78,9.755,9.78,15312,9.78,9.78,9.755,9.78,15312,0.0,1.0
2022-07-05,9.78,9.78,9.78,9.78,18,9.78,9.78,9.78,9.78,18,0.0,1.0
2022-07-06,9.78,9.78,9.78,9.78,8,9.78,9.78,9.78,9.78,8,0.0,1.0
2022-07-07,9.74,9.74,9.74,9.74,1181419,9.74,9.74,9.74,9.74,1181419,0.0,1.0
2022-07-08,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-07-11,9.74,9.74,9.74,9.74,10,9.74,9.74,9.74,9.74,10,0.0,1.0
2022-07-12,9.76,9.76,9.76,9.76,2301,9.76,9.76,9.76,9.76,2301,0.0,1.0
2022-07-13,9.76,9.76,9.76,9.76,5102,9.76,9.76,9.76,9.76,5102,0.0,1.0
2022-07-14,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-07-15,9.76,9.76,9.76,9.76,1225,9.76,9.76,9.76,9.76,1225,0.0,1.0
2022-07-18,9.74,9.77,9.74,9.76,639133,9.74,9.77,9.74,9.76,639133,0.0,1.0
2022-07-19,9.74,9.74,9.74,9.74,119,9.74,9.74,9.74,9.74,119,0.0,1.0
2022-07-20,9.78,9.78,9.78,9.78,1686752,9.78,9.78,9.78,9.78,1686752,0.0,1.0
2022-07-21,9.75,9.78,9.75,9.78,1437,9.75,9.78,9.75,9.78,1437,0.0,1.0
2022-07-22,9.8,9.82,9.77,9.82,833,9.8,9.82,9.77,9.82,833,0.0,1.0
2022-07-25,9.82,9.82,9.82,9.82,545,9.82,9.82,9.82,9.82,545,0.0,1.0
2022-07-26,9.77,9.77,9.76,9.76,2023,9.77,9.77,9.76,9.76,2023,0.0,1.0
2022-07-27,9.77,9.77,9.77,9.77,5,9.77,9.77,9.77,9.77,5,0.0,1.0
2022-07-28,9.79,9.79,9.7775,9.7775,3707,9.79,9.79,9.7775,9.7775,3707,0.0,1.0
2022-07-29,9.79,9.79,9.79,9.79,100154,9.79,9.79,9.79,9.79,100154,0.0,1.0
2022-08-01,9.77,9.7701,9.77,9.77,749,9.77,9.7701,9.77,9.77,749,0.0,1.0
2022-08-02,9.785,9.785,9.785,9.785,1210,9.785,9.785,9.785,9.785,1210,0.0,1.0
2022-08-03,9.785,9.785,9.785,9.785,24,9.785,9.785,9.785,9.785,24,0.0,1.0
2022-08-04,9.785,9.785,9.78,9.78,1300,9.785,9.785,9.78,9.78,1300,0.0,1.0
2022-08-05,9.79,9.79,9.78,9.78,1738,9.79,9.79,9.78,9.78,1738,0.0,1.0
2022-08-08,9.78,9.78,9.78,9.78,1160,9.78,9.78,9.78,9.78,1160,0.0,1.0
2022-08-09,9.78,9.78,9.78,9.78,95745,9.78,9.78,9.78,9.78,95745,0.0,1.0
2022-08-10,9.78,9.78,9.77,9.78,1928,9.78,9.78,9.77,9.78,1928,0.0,1.0
2022-08-11,9.78,9.78,9.78,9.78,2631,9.78,9.78,9.78,9.78,2631,0.0,1.0
2022-08-12,9.77,9.78,9.77,9.78,323,9.77,9.78,9.77,9.78,323,0.0,1.0
2022-08-15,9.77,9.77,9.77,9.77,161,9.77,9.77,9.77,9.77,161,0.0,1.0
2022-08-16,9.79,9.79,9.79,9.79,12715,9.79,9.79,9.79,9.79,12715,0.0,1.0
2022-08-17,9.79,9.79,9.79,9.79,97,9.79,9.79,9.79,9.79,97,0.0,1.0
2022-08-18,9.79,9.79,9.79,9.79,25063,9.79,9.79,9.79,9.79,25063,0.0,1.0
2022-08-19,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-08-22,9.79,9.7941,9.79,9.79,491,9.79,9.7941,9.79,9.79,491,0.0,1.0
2022-08-23,9.79,9.79,9.78,9.78,426,9.79,9.79,9.78,9.78,426,0.0,1.0
2022-08-24,9.78,9.78,9.78,9.78,504,9.78,9.78,9.78,9.78,504,0.0,1.0
2022-08-25,9.79,9.79,9.78,9.79,10782,9.79,9.79,9.78,9.79,10782,0.0,1.0
2022-08-26,9.79,9.79,9.78,9.78,149540,9.79,9.79,9.78,9.78,149540,0.0,1.0
2022-08-29,9.79,9.79,9.79,9.79,9,9.79,9.79,9.79,9.79,9,0.0,1.0
2022-08-30,9.81,9.81,9.795,9.795,650454,9.81,9.81,9.795,9.795,650454,0.0,1.0
2022-08-31,9.82,9.82,9.82,9.82,3742,9.82,9.82,9.82,9.82,3742,0.0,1.0
2022-09-01,9.845,9.845,9.845,9.845,145,9.845,9.845,9.845,9.845,145,0.0,1.0
2022-09-02,9.82,9.82,9.82,9.82,1022,9.82,9.82,9.82,9.82,1022,0.0,1.0
2022-09-06,9.81,9.81,9.81,9.81,254,9.81,9.81,9.81,9.81,254,0.0,1.0
2022-09-07,9.81,9.81,9.81,9.81,70,9.81,9.81,9.81,9.81,70,0.0,1.0
2022-09-08,9.8,9.8,9.8,9.8,149,9.8,9.8,9.8,9.8,149,0.0,1.0
2022-09-09,9.8,9.8,9.8,9.8,20,9.8,9.8,9.8,9.8,20,0.0,1.0
2022-09-12,9.8181,9.8181,9.8181,9.8181,875,9.8181,9.8181,9.8181,9.8181,875,0.0,1.0
2022-09-13,9.8181,9.8181,9.8181,9.8181,0,9.8181,9.8181,9.8181,9.8181,0,0.0,1.0
2022-09-14,9.8181,9.8181,9.8181,9.8181,4,9.8181,9.8181,9.8181,9.8181,4,0.0,1.0
2022-09-15,9.8181,9.8181,9.8181,9.8181,14,9.8181,9.8181,9.8181,9.8181,14,0.0,1.0
2022-09-16,9.83,9.83,9.83,9.83,495,9.83,9.83,9.83,9.83,495,0.0,1.0
2022-09-19,9.9,9.9,9.9,9.9,113,9.9,9.9,9.9,9.9,113,0.0,1.0
2022-09-20,9.83,9.83,9.83,9.83,304,9.83,9.83,9.83,9.83,304,0.0,1.0
2022-09-21,9.8398,9.84,9.8398,9.84,1198,9.8398,9.84,9.8398,9.84,1198,0.0,1.0
2022-09-22,9.84,9.84,9.84,9.84,100,9.84,9.84,9.84,9.84,100,0.0,1.0
2022-09-23,9.9,9.9,9.9,9.9,134,9.9,9.9,9.9,9.9,134,0.0,1.0
2022-09-26,9.83,9.83,9.83,9.83,102,9.83,9.83,9.83,9.83,102,0.0,1.0
2022-09-27,9.82,9.83,9.82,9.83,770000,9.82,9.83,9.82,9.83,770000,0.0,1.0
2022-09-28,9.82,9.82,9.82,9.82,62,9.82,9.82,9.82,9.82,62,0.0,1.0
2022-09-29,9.82,9.82,9.82,9.82,31,9.82,9.82,9.82,9.82,31,0.0,1.0
2022-09-30,9.84,9.84,9.83,9.83,257,9.84,9.84,9.83,9.83,257,0.0,1.0
2022-10-03,9.84,9.84,9.84,9.84,8,9.84,9.84,9.84,9.84,8,0.0,1.0
2022-10-04,9.84,9.89,9.84,9.85,301010,9.84,9.89,9.84,9.85,301010,0.0,1.0
2022-10-05,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-10-06,9.84,9.84,9.84,9.84,2,9.84,9.84,9.84,9.84,2,0.0,1.0
2022-10-07,9.85,9.87,9.85,9.85,4189,9.85,9.87,9.85,9.85,4189,0.0,1.0
2022-10-10,9.82,9.82,9.82,9.82,1235,9.82,9.82,9.82,9.82,1235,0.0,1.0
2022-10-11,9.83,9.8301,9.83,9.83,5563,9.83,9.8301,9.83,9.83,5563,0.0,1.0
2022-10-12,9.85,9.9,9.85,9.9,2267,9.85,9.9,9.85,9.9,2267,0.0,1.0
2022-10-13,9.85,9.85,9.85,9.85,135551,9.85,9.85,9.85,9.85,135551,0.0,1.0
2022-10-14,9.85,9.85,9.85,9.85,40579,9.85,9.85,9.85,9.85,40579,0.0,1.0
2022-10-17,9.85,9.85,9.85,9.85,111,9.85,9.85,9.85,9.85,111,0.0,1.0
2022-10-18,9.86,9.86,9.85,9.85,301613,9.86,9.86,9.85,9.85,301613,0.0,1.0
2022-10-19,9.87,9.88,9.86,9.86,218226,9.87,9.88,9.86,9.86,218226,0.0,1.0
2022-10-20,9.9,9.9,9.88,9.89,79009,9.9,9.9,9.88,9.89,79009,0.0,1.0
2022-10-21,9.9,9.9,9.9,9.9,186,9.9,9.9,9.9,9.9,186,0.0,1.0
2022-10-24,9.9,9.9,9.9,9.9,413426,9.9,9.9,9.9,9.9,413426,0.0,1.0
2022-10-25,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-10-26,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-10-27,9.92,9.92,9.92,9.92,300,9.92,9.92,9.92,9.92,300,0.0,1.0
2022-10-28,9.91,9.91,9.91,9.91,615,9.91,9.91,9.91,9.91,615,0.0,1.0
2022-10-31,9.91,9.91,9.91,9.91,32,9.91,9.91,9.91,9.91,32,0.0,1.0
2022-11-01,9.93,9.93,9.93,9.93,613,9.93,9.93,9.93,9.93,613,0.0,1.0
2022-11-02,9.93,9.93,9.93,9.93,274,9.93,9.93,9.93,9.93,274,0.0,1.0
2022-11-03,9.93,9.93,9.93,9.93,16,9.93,9.93,9.93,9.93,16,0.0,1.0
2022-11-04,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-11-07,9.94,9.94,9.94,9.94,38270,9.94,9.94,9.94,9.94,38270,0.0,1.0
2022-11-08,9.94,9.94,9.94,9.94,1037,9.94,9.94,9.94,9.94,1037,0.0,1.0
2022-11-09,9.94,9.94,9.94,9.94,3,9.94,9.94,9.94,9.94,3,0.0,1.0
2022-11-10,9.95,9.96,9.95,9.95,7243,9.95,9.96,9.95,9.95,7243,0.0,1.0
2022-11-11,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2022-11-14,9.95,9.95,9.95,9.95,2059,9.95,9.95,9.95,9.95,2059,0.0,1.0
2022-11-15,9.96,9.96,9.96,9.96,104,9.96,9.96,9.96,9.96,104,0.0,1.0
2022-11-16,10.01,10.01,10.01,10.01,1071,10.01,10.01,10.01,10.01,1071,0.0,1.0
2022-11-17,9.96,9.96,9.96,9.96,527,9.96,9.96,9.96,9.96,527,0.0,1.0
2022-11-18,9.97,9.97,9.965,9.97,1900,9.97,9.97,9.965,9.97,1900,0.0,1.0
2022-11-21,9.97,10.01,9.97,10.01,604315,9.97,10.01,9.97,10.01,604315,0.0,1.0
2022-11-22,9.97,9.97,9.97,9.97,632,9.97,9.97,9.97,9.97,632,0.0,1.0
2022-11-23,9.97,9.97,9.97,9.97,603,9.97,9.97,9.97,9.97,603,0.0,1.0
2022-11-25,9.99,9.99,9.99,9.99,1211,9.99,9.99,9.99,9.99,1211,0.0,1.0
2022-11-28,9.99,9.99,9.99,9.99,238,9.99,9.99,9.99,9.99,238,0.0,1.0
2022-11-29,9.99,9.995,9.99,9.99,277087,9.99,9.995,9.99,9.99,277087,0.0,1.0
2022-11-30,10.0,10.0,9.99,9.99,450995,10.0,10.0,9.99,9.99,450995,0.0,1.0
2022-12-01,10.0,10.0,9.99,9.99,88253,10.0,10.0,9.99,9.99,88253,0.0,1.0
2022-12-02,9.99,9.99,9.99,9.99,50082,9.99,9.99,9.99,9.99,50082,0.0,1.0
2022-12-05,9.99,9.99,9.99,9.99,15,9.99,9.99,9.99,9.99,15,0.0,1.0
2022-12-06,10.005,10.005,10.0,10.0,311,10.005,10.005,10.0,10.0,311,0.0,1.0
2022-12-07,10.0,10.0,10.0,10.0,328929,10.0,10.0,10.0,10.0,328929,0.0,1.0
2022-12-08,10.0,10.01,10.0,10.01,162730,10.0,10.01,10.0,10.01,162730,0.0,1.0
2022-12-09,10.02,10.02,10.01,10.02,126271,10.02,10.02,10.01,10.02,126271,0.0,1.0
2022-12-12,10.01,10.02,10.01,10.02,634,10.01,10.02,10.01,10.02,634,0.0,1.0
2022-12-13,10.02,10.03,10.019,10.02,2651,10.02,10.03,10.019,10.02,2651,0.0,1.0
2022-12-14,10.0,10.03,10.0,10.02,3553658,10.0,10.03,10.0,10.02,3553658,0.0,1.0
2022-12-15,10.0,10.015,9.99,10.01,776830,10.0,10.015,9.99,10.01,776830,0.0,1.0
2022-12-16,9.99,10.0,9.99,10.0,67258,9.99,10.0,9.99,10.0,67258,0.0,1.0
2022-12-19,10.01,10.02,9.99,10.0,1248337,10.01,10.02,9.99,10.0,1248337,0.0,1.0
2022-12-20,10.01,10.02,10.01,10.02,173332,10.01,10.02,10.01,10.02,173332,0.0,1.0
2022-12-21,10.01,10.02,10.01,10.02,35786,10.01,10.02,10.01,10.02,35786,0.0,1.0
2022-12-22,10.03,10.0399,10.02,10.03,279102,10.03,10.0399,10.02,10.03,279102,0.0,1.0
2022-12-23,10.03,10.03,10.03,10.03,135360,10.03,10.03,10.03,10.03,135360,0.0,1.0
2022-12-27,10.03,10.04,10.02,10.02,55800,10.03,10.04,10.02,10.02,55800,0.0,1.0
2022-12-28,10.04,10.0418,10.03,10.04,329859,10.04,10.0418,10.03,10.04,329859,0.0,1.0
2022-12-29,10.04,10.04,10.04,10.04,54,10.04,10.04,10.04,10.04,54,0.0,1.0
2022-12-30,10.04,10.04,10.04,10.04,100,10.04,10.04,10.04,10.04,100,0.0,1.0
2023-01-03,10.05,10.05,10.04,10.04,122673,10.05,10.05,10.04,10.04,122673,0.0,1.0
2023-01-04,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2023-01-05,10.05,10.06,10.05,10.05,5363,10.05,10.06,10.05,10.05,5363,0.0,1.0
2023-01-06,10.04,10.06,10.04,10.06,2642,10.04,10.06,10.04,10.06,2642,0.0,1.0
2023-01-09,10.04,10.04,10.04,10.04,3,10.04,10.04,10.04,10.04,3,0.0,1.0
2023-01-10,10.05,10.06,10.05,10.05,1167,10.05,10.06,10.05,10.05,1167,0.0,1.0
2023-01-11,10.08,10.09,10.07,10.07,2808,10.08,10.09,10.07,10.07,2808,0.0,1.0
2023-01-12,10.06,10.08,10.06,10.08,847,10.06,10.08,10.06,10.08,847,0.0,1.0
2023-01-13,10.0684,10.07,10.0684,10.07,3475,10.0684,10.07,10.0684,10.07,3475,0.0,1.0
2023-01-17,10.09,10.1,10.08,10.08,2849,10.09,10.1,10.08,10.08,2849,0.0,1.0
2023-01-18,10.09,10.0927,10.09,10.09,402832,10.09,10.0927,10.09,10.09,402832,0.0,1.0
2023-01-19,10.095,10.095,10.09,10.09,1278,10.095,10.095,10.09,10.09,1278,0.0,1.0
2023-01-20,10.1,10.1,10.08,10.09,790548,10.1,10.1,10.08,10.09,790548,0.0,1.0
2023-01-23,10.09,10.095,10.09,10.095,276325,10.09,10.095,10.09,10.095,276325,0.0,1.0
2023-01-24,10.1,10.11,10.1,10.105,329786,10.1,10.11,10.1,10.105,329786,0.0,1.0
2023-01-25,10.1,10.13,10.1,10.105,5607,10.1,10.13,10.1,10.105,5607,0.0,1.0
2023-01-26,10.11,10.11,10.105,10.105,5558,10.11,10.11,10.105,10.105,5558,0.0,1.0
2023-01-27,10.11,10.11,10.11,10.11,2209,10.11,10.11,10.11,10.11,2209,0.0,1.0
2023-01-30,10.13,10.13,10.11,10.11,11514,10.13,10.13,10.11,10.11,11514,0.0,1.0
2023-01-31,10.125,10.14,10.11,10.13,89183,10.125,10.14,10.11,10.13,89183,0.0,1.0
2023-02-01,10.12,10.12,10.12,10.12,107,10.12,10.12,10.12,10.12,107,0.0,1.0
2023-02-02,10.12,10.125,10.12,10.12,353771,10.12,10.125,10.12,10.12,353771,0.0,1.0
2023-02-03,10.12,10.13,10.12,10.13,6307,10.12,10.13,10.12,10.13,6307,0.0,1.0
2023-02-06,10.12,10.15,10.12,10.135,26025,10.12,10.15,10.12,10.135,26025,0.0,1.0
2023-02-07,10.12,10.14,10.12,10.14,758,10.12,10.14,10.12,10.14,758,0.0,1.0
2023-02-08,10.12,10.16,10.12,10.16,12707,10.12,10.16,10.12,10.16,12707,0.0,1.0
2023-02-09,10.13,10.13,10.13,10.13,5231,10.13,10.13,10.13,10.13,5231,0.0,1.0
2023-02-10,10.13,10.14,10.13,10.14,2044,10.13,10.14,10.13,10.14,2044,0.0,1.0
2023-02-13,10.13,10.13,10.13,10.13,65,10.13,10.13,10.13,10.13,65,0.0,1.0
2023-02-14,10.13,10.13,10.13,10.13,100,10.13,10.13,10.13,10.13,100,0.0,1.0
2023-02-15,10.13,10.13,10.13,10.13,14,10.13,10.13,10.13,10.13,14,0.0,1.0
2023-02-16,10.12,10.12,10.12,10.12,37734,10.12,10.12,10.12,10.12,37734,0.0,1.0
2023-02-17,10.13,10.13,10.12,10.13,4100,10.13,10.13,10.12,10.13,4100,0.0,1.0
2023-02-21,10.14,10.14,10.12,10.13,79235,10.14,10.14,10.12,10.13,79235,0.0,1.0
2023-02-22,10.13,10.13,10.13,10.13,50113,10.13,10.13,10.13,10.13,50113,0.0,1.0
2023-02-23,10.13,10.13,10.13,10.13,4530,10.13,10.13,10.13,10.13,4530,0.0,1.0
2023-02-24,10.13,10.13,10.13,10.13,28,10.13,10.13,10.13,10.13,28,0.0,1.0
2023-02-27,10.19,10.19,10.19,10.19,530,10.19,10.19,10.19,10.19,530,0.0,1.0
2023-02-28,10.14,10.14,10.14,10.14,4665,10.14,10.14,10.14,10.14,4665,0.0,1.0
2023-03-01,10.14,10.14,10.14,10.14,18,10.14,10.14,10.14,10.14,18,0.0,1.0
2023-03-02,10.14,10.14,10.14,10.14,13,10.14,10.14,10.14,10.14,13,0.0,1.0
2023-03-03,10.14,10.14,10.14,10.14,33,10.14,10.14,10.14,10.14,33,0.0,1.0
2023-03-06,10.16,10.195,10.16,10.195,20502,10.16,10.195,10.16,10.195,20502,0.0,1.0
2023-03-07,10.16,10.16,10.16,10.16,60000,10.16,10.16,10.16,10.16,60000,0.0,1.0
2023-03-08,10.16,10.16,10.16,10.16,15428,10.16,10.16,10.16,10.16,15428,0.0,1.0
2023-03-09,10.1813,10.1813,10.16,10.16,400,10.1813,10.1813,10.16,10.16,400,0.0,1.0
2023-03-10,10.1813,10.1813,10.1813,10.1813,1,10.1813,10.1813,10.1813,10.1813,1,0.0,1.0
2023-03-13,10.1813,10.1813,10.1813,10.1813,2,10.1813,10.1813,10.1813,10.1813,2,0.0,1.0
2023-03-14,10.17,10.17,10.17,10.17,20000,10.17,10.17,10.17,10.17,20000,0.0,1.0
2023-03-15,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2023-03-16,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2023-03-17,10.17,10.17,10.17,10.17,20006,10.17,10.17,10.17,10.17,20006,0.0,1.0
2023-03-20,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2023-03-21,10.19,10.2,10.18,10.18,381104,10.19,10.2,10.18,10.18,381104,0.0,1.0
2023-03-22,10.19,10.19,10.19,10.19,2,10.19,10.19,10.19,10.19,2,0.0,1.0
2023-03-23,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2023-03-24,10.19,10.19,10.19,10.19,5,10.19,10.19,10.19,10.19,5,0.0,1.0
2023-03-27,10.19,10.21,10.19,10.21,44767,10.19,10.21,10.19,10.21,44767,0.0,1.0
2023-03-28,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2023-03-29,10.19,10.19,10.19,10.19,56,10.19,10.19,10.19,10.19,56,0.0,1.0
2023-03-30,10.21,10.22,10.21,10.22,2224,10.21,10.22,10.21,10.22,2224,0.0,1.0
2023-03-31,10.21,10.21,10.21,10.21,46,10.21,10.21,10.21,10.21,46,0.0,1.0
2023-04-03,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2023-04-04,10.2,10.2,10.2,10.2,11407,10.2,10.2,10.2,10.2,11407,0.0,1.0
2023-04-05,10.21,10.21,10.21,10.21,25001,10.21,10.21,10.21,10.21,25001,0.0,1.0
2023-04-06,10.21,10.21,10.21,10.21,22051,10.21,10.21,10.21,10.21,22051,0.0,1.0
2023-04-10,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2023-04-11,10.22,10.22,10.21,10.21,775505,10.22,10.22,10.21,10.21,775505,0.0,1.0
2023-04-12,10.2,10.23,10.2,10.23,1863405,10.2,10.23,10.2,10.23,1863405,0.0,1.0
2023-04-13,10.22,10.22,10.22,10.22,350105,10.22,10.22,10.22,10.22,350105,0.0,1.0
2023-04-14,10.22,10.24,10.22,10.22,277390,10.22,10.24,10.22,10.22,277390,0.0,1.0
2023-04-17,10.22,10.24,10.22,10.23,1131,10.22,10.24,10.22,10.23,1131,0.0,1.0
2023-04-18,10.23,10.26,10.225,10.24,297226,10.23,10.26,10.225,10.24,297226,0.0,1.0
2023-04-19,10.2398,10.2398,10.235,10.235,3134,10.2398,10.2398,10.235,10.235,3134,0.0,1.0
2023-04-20,10.24,10.24,10.23,10.24,36917,10.24,10.24,10.23,10.24,36917,0.0,1.0
2023-04-21,10.24,10.24,10.24,10.24,5,10.24,10.24,10.24,10.24,5,0.0,1.0
2023-04-24,10.24,10.24,10.24,10.24,202,10.24,10.24,10.24,10.24,202,0.0,1.0
2023-04-25,10.24,10.24,10.23,10.23,609711,10.24,10.24,10.23,10.23,609711,0.0,1.0
2023-04-26,10.24,10.24,10.24,10.24,109,10.24,10.24,10.24,10.24,109,0.0,1.0
2023-04-27,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2023-04-28,10.25,10.28,10.24,10.24,105870,10.25,10.28,10.24,10.24,105870,0.0,1.0
2023-05-01,10.28,10.29,10.28,10.29,1539,10.28,10.29,10.28,10.29,1539,0.0,1.0
2023-05-02,10.27,10.27,10.25,10.25,290602,10.27,10.27,10.25,10.25,290602,0.0,1.0
2023-05-03,10.27,10.27,10.27,10.27,101,10.27,10.27,10.27,10.27,101,0.0,1.0
2023-05-04,10.27,10.27,10.27,10.27,278,10.27,10.27,10.27,10.27,278,0.0,1.0
2023-05-05,10.2705,10.28,10.27,10.28,15791,10.2705,10.28,10.27,10.28,15791,0.0,1.0
2023-05-08,10.28,10.28,10.28,10.28,64723,10.28,10.28,10.28,10.28,64723,0.0,1.0
2023-05-09,10.28,10.295,10.28,10.28,1139833,10.28,10.295,10.28,10.28,1139833,0.0,1.0
2023-05-10,10.28,10.29,10.28,10.28,129982,10.28,10.29,10.28,10.28,129982,0.0,1.0
2023-05-11,10.29,10.29,10.28,10.28,503194,10.29,10.29,10.28,10.28,503194,0.0,1.0
2023-05-12,10.26,10.28,10.21,10.21,4105,10.26,10.28,10.21,10.21,4105,0.0,1.0
2023-05-15,10.31,10.975,10.24,10.25,45431,10.31,10.975,10.24,10.25,45431,0.0,1.0
2023-05-16,10.31,10.54,10.225,10.4,38926,10.31,10.54,10.225,10.4,38926,0.0,1.0
2023-05-17,10.65,10.7,10.34,10.36,20756,10.65,10.7,10.34,10.36,20756,0.0,1.0
2023-05-18,10.47,10.57,10.38,10.57,3061,10.47,10.57,10.38,10.57,3061,0.0,1.0
2023-05-19,10.5,10.5,10.5,10.5,195,10.5,10.5,10.5,10.5,195,0.0,1.0
2023-05-22,10.26,10.49,10.26,10.49,685,10.26,10.49,10.26,10.49,685,0.0,1.0
2023-05-23,10.665,10.665,10.665,10.665,178,10.665,10.665,10.665,10.665,178,0.0,1.0
2023-05-24,10.61,10.9,10.36,10.44,34199,10.61,10.9,10.36,10.44,34199,0.0,1.0
2023-05-25,10.93,11.85,10.93,11.0,31118,10.93,11.85,10.93,11.0,31118,0.0,1.0
2023-05-26,10.93,10.93,10.93,10.93,107,10.93,10.93,10.93,10.93,107,0.0,1.0
2023-05-30,10.71,11.5,10.67,10.7,20493,10.71,11.5,10.67,10.7,20493,0.0,1.0
2023-05-31,10.71,10.71,10.71,10.71,4,10.71,10.71,10.71,10.71,4,0.0,1.0
2023-06-01,10.97,10.98,10.96,10.96,1598,10.97,10.98,10.96,10.96,1598,0.0,1.0
2023-06-02,11.4,12.01,10.555,10.8,20724,11.4,12.01,10.555,10.8,20724,0.0,1.0
2023-06-05,11.29,11.29,10.82,10.87,508,11.29,11.29,10.82,10.87,508,0.0,1.0
2023-06-06,10.82,11.42,10.34,11.0,23256,10.82,11.42,10.34,11.0,23256,0.0,1.0
2023-06-07,11.08,11.5,10.8001,11.05,38277,11.08,11.5,10.8001,11.05,38277,0.0,1.0
2023-06-08,11.11,11.43,10.95,11.0999,17790,11.11,11.43,10.95,11.0999,17790,0.0,1.0
2023-06-09,10.74,10.74,10.74,10.74,461,10.74,10.74,10.74,10.74,461,0.0,1.0
2023-06-12,10.74,10.74,10.74,10.74,390,10.74,10.74,10.74,10.74,390,0.0,1.0
2023-06-13,10.93,11.04,10.8,10.8,644,10.93,11.04,10.8,10.8,644,0.0,1.0
2023-06-14,11.5,11.5,11.36,11.36,1206,11.5,11.5,11.36,11.36,1206,0.0,1.0
2023-06-15,11.1,11.14,11.1,11.14,754,11.1,11.14,11.1,11.14,754,0.0,1.0
2023-06-16,11.1,11.5,10.75,11.5,15681,11.1,11.5,10.75,11.5,15681,0.0,1.0
2023-06-20,10.9544,10.9544,10.9544,10.9544,537,10.9544,10.9544,10.9544,10.9544,537,0.0,1.0
2023-06-21,11.01,11.01,10.98,10.98,742,11.01,11.01,10.98,10.98,742,0.0,1.0
2023-06-22,11.01,11.01,11.01,11.01,196,11.01,11.01,11.01,11.01,196,0.0,1.0
2023-06-23,11.01,11.01,11.01,11.01,387,11.01,11.01,11.01,11.01,387,0.0,1.0
2023-06-26,11.0,11.0,11.0,11.0,248,11.0,11.0,11.0,11.0,248,0.0,1.0
2023-06-27,11.0,11.0,11.0,11.0,113,11.0,11.0,11.0,11.0,113,0.0,1.0
2023-06-28,10.9899,10.9899,10.9,10.9,530,10.9899,10.9899,10.9,10.9,530,0.0,1.0
2023-06-29,10.83,10.84,10.75,10.75,963,10.83,10.84,10.75,10.75,963,0.0,1.0
2023-06-30,10.83,10.83,10.83,10.83,182,10.83,10.83,10.83,10.83,182,0.0,1.0
2023-07-03,10.83,10.83,10.83,10.83,4,10.83,10.83,10.83,10.83,4,0.0,1.0
2023-07-05,10.83,10.83,10.83,10.83,17,10.83,10.83,10.83,10.83,17,0.0,1.0
2023-07-06,10.98,10.98,10.98,10.98,119,10.98,10.98,10.98,10.98,119,0.0,1.0
2023-07-07,10.98,10.98,10.98,10.98,1,10.98,10.98,10.98,10.98,1,0.0,1.0
2023-07-10,10.98,10.98,10.98,10.98,2,10.98,10.98,10.98,10.98,2,0.0,1.0
2023-07-11,10.57,10.57,10.56,10.56,1119,10.57,10.57,10.56,10.56,1119,0.0,1.0
2023-07-12,10.89,10.89,10.89,10.89,813,10.89,10.89,10.89,10.89,813,0.0,1.0
2023-07-13,10.77,11.06,10.77,10.898,2121,10.77,11.06,10.77,10.898,2121,0.0,1.0
2023-07-14,11.23,11.23,10.95,10.95,4155,11.23,11.23,10.95,10.95,4155,0.0,1.0
2023-07-17,11.25,11.258,11.2,11.258,1166,11.25,11.258,11.2,11.258,1166,0.0,1.0
2023-07-18,11.25,11.25,11.25,11.25,25,11.25,11.25,11.25,11.25,25,0.0,1.0
2023-07-19,11.25,11.25,11.25,11.25,9,11.25,11.25,11.25,11.25,9,0.0,1.0
2023-07-20,11.3324,11.3324,11.15,11.15,310,11.3324,11.3324,11.15,11.15,310,0.0,1.0
2023-07-21,12.19,12.25,10.8617,10.8617,6446,12.19,12.25,10.8617,10.8617,6446,0.0,1.0
2023-07-24,11.82,11.91,11.06,11.91,3581,11.82,11.91,11.06,11.91,3581,0.0,1.0
2023-07-25,11.626,11.798,11.626,11.798,382,11.626,11.798,11.626,11.798,382,0.0,1.0
2023-07-26,11.2001,12.25,11.1,11.16,1011,11.2001,12.25,11.1,11.16,1011,0.0,1.0
2023-07-27,11.2001,11.2001,11.2001,11.2001,120,11.2001,11.2001,11.2001,11.2001,120,0.0,1.0
2023-07-28,11.75,11.9999,11.365,11.48,13066,11.75,11.9999,11.365,11.48,13066,0.0,1.0
2023-07-31,15.05,20.12,12.28,12.4846,1419911,15.05,20.12,12.28,12.4846,1419911,0.0,1.0
2023-08-01,11.59,14.9,11.59,12.25,141703,11.59,14.9,11.59,12.25,141703,0.0,1.0
2023-08-02,11.78,12.865,11.17,11.56,100951,11.78,12.865,11.17,11.56,100951,0.0,1.0
2023-08-03,11.46,12.1899,11.44,11.6231,53146,11.46,12.1899,11.44,11.6231,53146,0.0,1.0
2023-08-04,10.78,12.2999,10.74,11.5,75599,10.78,12.2999,10.74,11.5,75599,0.0,1.0
2023-08-07,10.4,11.64,10.0701,10.44,102832,10.4,11.64,10.0701,10.44,102832,0.0,1.0
2023-08-08,10.23,11.58,10.02,11.58,28454,10.23,11.58,10.02,11.58,28454,0.0,1.0
2023-08-09,10.12,10.4,10.0,10.07,25515,10.12,10.4,10.0,10.07,25515,0.0,1.0
2023-08-10,12.135,14.515,10.12,10.21,378903,12.135,14.515,10.12,10.21,378903,0.0,1.0
2023-08-11,10.79,11.68,10.25,10.95,75665,10.79,11.68,10.25,10.95,75665,0.0,1.0
2023-08-14,7.65,10.94,7.0,10.855,127747,7.65,10.94,7.0,10.855,127747,0.0,1.0
2023-08-15,9.4801,10.62,7.11,7.25,94215,9.4801,10.62,7.11,7.25,94215,0.0,1.0
2023-08-16,9.06,9.79,8.56,9.25,29274,9.06,9.79,8.56,9.25,29274,0.0,1.0
2023-08-17,9.23,10.6,8.8101,8.91,73507,9.23,10.6,8.8101,8.91,73507,0.0,1.0
2023-08-18,8.87,9.99,8.25,9.45,25760,8.87,9.99,8.25,9.45,25760,0.0,1.0
2023-08-21,8.9894,9.34,8.44,9.34,4333,8.9894,9.34,8.44,9.34,4333,0.0,1.0
2023-08-22,8.38,9.26,8.29,8.29,20494,8.38,9.26,8.29,8.29,20494,0.0,1.0
2023-08-23,8.79,8.79,8.2,8.2,4222,8.79,8.79,8.2,8.2,4222,0.0,1.0
2023-08-24,7.92,8.91,7.5,8.53,9585,7.92,8.91,7.5,8.53,9585,0.0,1.0
2023-08-25,6.05,8.96,4.95,7.65,167571,6.05,8.96,4.95,7.65,167571,0.0,1.0
2023-08-28,10.37,13.99,6.1506,6.54,1035040,10.37,13.99,6.1506,6.54,1035040,0.0,1.0
2023-08-29,8.4,11.5,7.4285,10.05,327283,8.4,11.5,7.4285,10.05,327283,0.0,1.0
2023-08-30,6.98,7.94,6.22,7.56,190927,6.98,7.94,6.22,7.56,190927,0.0,1.0
2023-08-31,7.31,7.97,6.6,6.7,128518,7.31,7.97,6.6,6.7,128518,0.0,1.0
2023-09-01,6.825,7.07,6.58,6.58,21262,6.825,7.07,6.58,6.58,21262,0.0,1.0
2023-09-05,6.29,7.12,6.28,6.85,64429,6.29,7.12,6.28,6.85,64429,0.0,1.0
2023-09-06,6.45,6.62,6.3,6.3014,9942,6.45,6.62,6.3,6.3014,9942,0.0,1.0
2023-09-07,6.4,6.56,6.4,6.51,22404,6.4,6.56,6.4,6.51,22404,0.0,1.0
2023-09-08,6.751,7.2,6.4,6.42,21192,6.751,7.2,6.4,6.42,21192,0.0,1.0
2023-09-11,6.89,7.11,6.5,6.78,21724,6.89,7.11,6.5,6.78,21724,0.0,1.0
2023-09-12,6.44,7.19,6.44,6.67,39681,6.44,7.19,6.44,6.67,39681,0.0,1.0
2023-09-13,5.9,6.87,5.66,6.85,89745,5.9,6.87,5.66,6.85,89745,0.0,1.0
2023-09-14,5.82,6.55,5.82,5.9,41559,5.82,6.55,5.82,5.9,41559,0.0,1.0
2023-09-15,5.65,6.2,5.65,6.08,35282,5.65,6.2,5.65,6.08,35282,0.0,1.0
2023-09-18,5.61,6.25,5.5501,5.71,40710,5.61,6.25,5.5501,5.71,40710,0.0,1.0
2023-09-19,5.51,6.05,5.22,5.85,20545,5.51,6.05,5.22,5.85,20545,0.0,1.0
2023-09-20,5.5,6.0143,5.27,6.0143,31512,5.5,6.0143,5.27,6.0143,31512,0.0,1.0
2023-09-21,5.0501,5.7,5.05,5.66,19886,5.0501,5.7,5.05,5.66,19886,0.0,1.0
2023-09-22,4.46,5.24,4.3,5.24,71773,4.46,5.24,4.3,5.24,71773,0.0,1.0
2023-09-25,4.05,4.8,3.9,4.8,49169,4.05,4.8,3.9,4.8,49169,0.0,1.0
2023-09-26,3.82,4.0894,3.7,3.95,82929,3.82,4.0894,3.7,3.95,82929,0.0,1.0
2023-09-27,3.1,3.92,3.1,3.85,54462,3.1,3.92,3.1,3.85,54462,0.0,1.0
2023-09-28,3.63,3.8694,3.25,3.25,69652,3.63,3.8694,3.25,3.25,69652,0.0,1.0
2023-09-29,3.49,3.81,3.4,3.49,25219,3.49,3.81,3.4,3.49,25219,0.0,1.0
2023-10-02,3.45,3.8699,3.45,3.52,17969,3.45,3.8699,3.45,3.52,17969,0.0,1.0
2023-10-03,3.35,3.79,3.35,3.54,25811,3.35,3.79,3.35,3.54,25811,0.0,1.0
2023-10-04,3.4,3.59,3.3,3.52,18481,3.4,3.59,3.3,3.52,18481,0.0,1.0
2023-10-05,3.66,3.8799,3.4445,3.57,13654,3.66,3.8799,3.4445,3.57,13654,0.0,1.0
2023-10-06,3.6,3.99,3.51,3.81,24100,3.6,3.99,3.51,3.81,24100,0.0,1.0
2023-10-09,3.34,3.75,3.25,3.75,17488,3.34,3.75,3.25,3.75,17488,0.0,1.0
2023-10-10,3.5,3.63,3.3201,3.55,34980,3.5,3.63,3.3201,3.55,34980,0.0,1.0
2023-10-11,3.5,3.67,3.47,3.55,19609,3.5,3.67,3.47,3.55,19609,0.0,1.0
2023-10-12,3.56,3.74,3.42,3.6,13842,3.56,3.74,3.42,3.6,13842,0.0,1.0
2023-10-13,3.52,3.65,3.5,3.63,28189,3.52,3.65,3.5,3.63,28189,0.0,1.0
2023-10-16,3.55,3.72,3.46,3.5,36093,3.55,3.72,3.46,3.5,36093,0.0,1.0
2023-10-17,4.12,4.32,3.6302,3.7,58063,4.12,4.32,3.6302,3.7,58063,0.0,1.0
2023-10-18,3.64,4.29,3.62,4.1,44785,3.64,4.29,3.62,4.1,44785,0.0,1.0
2023-10-19,3.56,3.93,3.53,3.76,39912,3.56,3.93,3.53,3.76,39912,0.0,1.0
2023-10-20,3.5,3.75,3.5,3.61,43079,3.5,3.75,3.5,3.61,43079,0.0,1.0
2023-10-23,3.4,3.7,3.4,3.7,42863,3.4,3.7,3.4,3.7,42863,0.0,1.0
2023-10-24,3.65,3.79,3.45,3.45,33896,3.65,3.79,3.45,3.45,33896,0.0,1.0
2023-10-25,3.64,3.81,3.54,3.56,29571,3.64,3.81,3.54,3.56,29571,0.0,1.0
2023-10-26,3.66,3.79,3.63,3.75,9587,3.66,3.79,3.63,3.75,9587,0.0,1.0
2023-10-27,3.7,3.88,3.7,3.7001,5301,3.7,3.88,3.7,3.7001,5301,0.0,1.0
2023-10-30,3.77,3.92,3.6601,3.75,22249,3.77,3.92,3.6601,3.75,22249,0.0,1.0
2023-10-31,4.19,4.25,3.86,3.94,16258,4.19,4.25,3.86,3.94,16258,0.0,1.0
2023-11-01,3.96,4.3499,3.7601,4.073,42113,3.96,4.3499,3.7601,4.073,42113,0.0,1.0
2023-11-02,4.07,4.29,4.0001,4.11,9787,4.07,4.29,4.0001,4.11,9787,0.0,1.0
2023-11-03,4.14,4.33,3.93,4.14,26450,4.14,4.33,3.93,4.14,26450,0.0,1.0
2023-11-06,4.08,4.2,4.0201,4.2,25319,4.08,4.2,4.0201,4.2,25319,0.0,1.0
2023-11-07,4.25,4.4,4.09,4.1,11665,4.25,4.4,4.09,4.1,11665,0.0,1.0
2023-11-08,4.26,4.49,4.15,4.29,10208,4.26,4.49,4.15,4.29,10208,0.0,1.0
2023-11-09,4.01,4.42,4.01,4.31,14057,4.01,4.42,4.01,4.31,14057,0.0,1.0
2023-11-10,4.18,4.25,4.05,4.25,16347,4.18,4.25,4.05,4.25,16347,0.0,1.0
2023-11-13,4.225,4.29,4.11,4.2325,4476,4.225,4.29,4.11,4.2325,4476,0.0,1.0
2023-11-14,4.23,4.3969,4.0,4.0,31247,4.23,4.3969,4.0,4.0,31247,0.0,1.0
2023-11-15,4.4,4.4,4.2362,4.24,5357,4.4,4.4,4.2362,4.24,5357,0.0,1.0
2023-11-16,4.29,4.73,4.15,4.36,9111,4.29,4.73,4.15,4.36,9111,0.0,1.0
2023-11-17,4.18,4.3,4.0001,4.2928,9063,4.18,4.3,4.0001,4.2928,9063,0.0,1.0
2023-11-20,4.28,4.31,4.0,4.31,13235,4.28,4.31,4.0,4.31,13235,0.0,1.0
2023-11-21,4.02,4.34,4.0001,4.32,28183,4.02,4.34,4.0001,4.32,28183,0.0,1.0
2023-11-22,4.4,4.52,4.0,4.0,29091,4.4,4.52,4.0,4.0,29091,0.0,1.0
2023-11-24,4.36,4.58,4.12,4.41,21123,4.36,4.58,4.12,4.41,21123,0.0,1.0
2023-11-27,4.4,4.48,4.1,4.23,78759,4.4,4.48,4.1,4.23,78759,0.0,1.0
2023-11-28,4.39,4.41,4.25,4.355,20058,4.39,4.41,4.25,4.355,20058,0.0,1.0
2023-11-29,4.67,4.73,4.2601,4.44,71197,4.67,4.73,4.2601,4.44,71197,0.0,1.0
2023-11-30,5.33,5.35,4.47,4.68,64019,5.33,5.35,4.47,4.68,64019,0.0,1.0
2023-12-01,5.1,5.34,4.31,5.21,42471,5.1,5.34,4.31,5.21,42471,0.0,1.0
2023-12-04,4.15,5.11,4.06,4.91,78354,4.15,5.11,4.06,4.91,78354,0.0,1.0
2023-12-05,3.8,4.32,3.79,4.32,65387,3.8,4.32,3.79,4.32,65387,0.0,1.0
2023-12-06,4.38,4.96,3.76,3.82,50296,4.38,4.96,3.76,3.82,50296,0.0,1.0
2023-12-07,4.52,4.99,4.0729,4.31,50087,4.52,4.99,4.0729,4.31,50087,0.0,1.0
2023-12-08,4.5,4.6841,4.34,4.34,30389,4.5,4.6841,4.34,4.34,30389,0.0,1.0
2023-12-11,4.1,4.685,4.09,4.3,46534,4.1,4.685,4.09,4.3,46534,0.0,1.0
2023-12-12,4.83,5.38,4.13,4.25,72156,4.83,5.38,4.13,4.25,72156,0.0,1.0
2023-12-13,4.9,4.98,4.4,4.65,45109,4.9,4.98,4.4,4.65,45109,0.0,1.0
2023-12-14,5.05,5.43,4.71,4.75,80489,5.05,5.43,4.71,4.75,80489,0.0,1.0
2023-12-15,4.31,6.3,4.31,5.15,286092,4.31,6.3,4.31,5.15,286092,0.0,1.0
2023-12-18,3.89,4.49,3.77,4.49,92476,3.89,4.49,3.77,4.49,92476,0.0,1.0
2023-12-19,4.04,4.48,3.85,4.12,39050,4.04,4.48,3.85,4.12,39050,0.0,1.0
2023-12-20,3.87,4.2,3.58,4.12,86558,3.87,4.2,3.58,4.12,86558,0.0,1.0
2023-12-21,3.72,4.0201,3.72,3.85,12206,3.72,4.0201,3.72,3.85,12206,0.0,1.0
2023-12-22,3.94,4.09,3.7418,3.87,32590,3.94,4.09,3.7418,3.87,32590,0.0,1.0
2023-12-26,3.97,4.31,3.9,3.99,50318,3.97,4.31,3.9,3.99,50318,0.0,1.0
2023-12-27,4.1,4.2,3.97,4.0,21923,4.1,4.2,3.97,4.0,21923,0.0,1.0
2023-12-28,4.0,4.28,3.88,4.015,69016,4.0,4.28,3.88,4.015,69016,0.0,1.0
2023-12-29,4.05,4.25,3.97,4.0234,70953,4.05,4.25,3.97,4.0234,70953,0.0,1.0
2024-01-02,3.8399,3.96,3.73,3.93,29292,3.8399,3.96,3.73,3.93,29292,0.0,1.0
2024-01-03,4.1,4.1,3.77,3.81,21135,4.1,4.1,3.77,3.81,21135,0.0,1.0
2024-01-04,4.1,4.23,3.98,4.0,15972,4.1,4.23,3.98,4.0,15972,0.0,1.0
2024-01-05,3.94,4.23,3.65,3.65,29354,3.94,4.23,3.65,3.65,29354,0.0,1.0
2024-01-08,4.03,4.1416,3.77,4.03,32394,4.03,4.1416,3.77,4.03,32394,0.0,1.0
2024-01-09,3.8,3.95,3.8,3.8,22809,3.8,3.95,3.8,3.8,22809,0.0,1.0
2024-01-10,3.84,3.95,3.7899,3.8213,13688,3.84,3.95,3.7899,3.8213,13688,0.0,1.0
2024-01-11,3.865,3.865,3.7871,3.7876,6578,3.865,3.865,3.7871,3.7876,6578,0.0,1.0
2024-01-12,3.845,4.03,3.7,3.8698,16249,3.845,4.03,3.7,3.8698,16249,0.0,1.0
2024-01-16,3.95,3.95,3.8,3.8,9961,3.95,3.95,3.8,3.8,9961,0.0,1.0
2024-01-17,3.8,3.99,3.66,3.8,34421,3.8,3.99,3.66,3.8,34421,0.0,1.0
2024-01-18,3.81,3.9062,3.81,3.9062,1055,3.81,3.9062,3.81,3.9062,1055,0.0,1.0
2024-01-19,3.83,3.86,3.8,3.86,3661,3.83,3.86,3.8,3.86,3661,0.0,1.0
2024-01-22,3.88,3.99,3.72,3.72,21197,3.88,3.99,3.72,3.72,21197,0.0,1.0
2024-01-23,3.86,4.05,3.71,3.76,39089,3.86,4.05,3.71,3.76,39089,0.0,1.0
2024-01-24,3.79,4.07,3.79,3.96,17899,3.79,4.07,3.79,3.96,17899,0.0,1.0
2024-01-25,3.8,3.91,3.78,3.9,13308,3.8,3.91,3.78,3.9,13308,0.0,1.0
2024-01-26,3.8,3.99,3.76,3.84,22475,3.8,3.99,3.76,3.84,22475,0.0,1.0
2024-01-29,3.94,3.96,3.84,3.84,5798,3.94,3.96,3.84,3.84,5798,0.0,1.0
2024-01-30,3.97,3.97,3.8,3.86,14648,3.97,3.97,3.8,3.86,14648,0.0,1.0
2024-01-31,3.85,4.04,3.85,4.04,17797,3.85,4.04,3.85,4.04,17797,0.0,1.0
2024-02-01,3.89,3.94,3.8119,3.89,23582,3.89,3.94,3.8119,3.89,23582,0.0,1.0
2024-02-02,3.81,3.89,3.76,3.83,21965,3.81,3.89,3.76,3.83,21965,0.0,1.0
2024-02-05,3.84,3.98,3.7999,3.85,13729,3.84,3.98,3.7999,3.85,13729,0.0,1.0
2024-02-06,3.8,3.81,3.66,3.79,15929,3.8,3.81,3.66,3.79,15929,0.0,1.0
2024-02-07,3.85,3.99,3.7801,3.99,8065,3.85,3.99,3.7801,3.99,8065,0.0,1.0
2024-02-08,3.95,3.9736,3.88,3.8978,8423,3.95,3.9736,3.88,3.8978,8423,0.0,1.0
2024-02-09,3.82,3.99,3.76,3.99,78821,3.82,3.99,3.76,3.99,78821,0.0,1.0
2024-02-12,3.85,4.02,3.77,3.88,28186,3.85,4.02,3.77,3.88,28186,0.0,1.0
2024-02-13,3.93,4.02,3.71,3.71,11960,3.93,4.02,3.71,3.71,11960,0.0,1.0
2024-02-14,3.94,3.94,3.72,3.72,17805,3.94,3.94,3.72,3.72,17805,0.0,1.0
2024-02-15,4.03,4.03,3.7601,3.87,27518,4.03,4.03,3.7601,3.87,27518,0.0,1.0
2024-02-16,3.9332,4.01,3.9,3.9,7990,3.9332,4.01,3.9,3.9,7990,0.0,1.0
2024-02-20,3.9201,3.9201,3.8856,3.89,3982,3.9201,3.9201,3.8856,3.89,3982,0.0,1.0
2024-02-21,3.92,3.96,3.8,3.85,19546,3.92,3.96,3.8,3.85,19546,0.0,1.0
2024-02-22,3.99,4.005,3.85,3.86,17163,3.99,4.005,3.85,3.86,17163,0.0,1.0
2024-02-23,3.8399,3.93,3.7,3.85,38781,3.8399,3.93,3.7,3.85,38781,0.0,1.0
2024-02-26,3.73,3.83,3.72,3.83,23869,3.73,3.83,3.72,3.83,23869,0.0,1.0
2024-02-27,3.83,3.83,3.64,3.64,5410,3.83,3.83,3.64,3.64,5410,0.0,1.0
2024-02-28,3.96,4.02,3.7032,3.83,31487,3.96,4.02,3.7032,3.83,31487,0.0,1.0
2024-02-29,3.55,3.91,3.55,3.71,44759,3.55,3.91,3.55,3.71,44759,0.0,1.0
2024-03-01,3.55,3.79,3.4,3.44,60004,3.55,3.79,3.4,3.44,60004,0.0,1.0
2024-03-04,3.6,3.75,3.35,3.35,28114,3.6,3.75,3.35,3.35,28114,0.0,1.0
2024-03-05,3.62,3.7,3.55,3.6,76026,3.62,3.7,3.55,3.6,76026,0.0,1.0
2024-03-06,3.69,3.91,3.58,3.58,12226,3.69,3.91,3.58,3.58,12226,0.0,1.0
2024-03-07,3.76,3.8375,3.65,3.75,22773,3.76,3.8375,3.65,3.75,22773,0.0,1.0
2024-03-08,3.8,3.87,3.751,3.79,5624,3.8,3.87,3.751,3.79,5624,0.0,1.0
2024-03-11,3.65,3.75,3.37,3.37,31032,3.65,3.75,3.37,3.37,31032,0.0,1.0
2024-03-12,3.67,3.92,3.55,3.55,96891,3.67,3.92,3.55,3.55,96891,0.0,1.0
2024-03-13,3.75,3.895,3.6,3.6,52446,3.75,3.895,3.6,3.6,52446,0.0,1.0
2024-03-14,3.7832,3.97,3.7,3.8285,27013,3.7832,3.97,3.7,3.8285,27013,0.0,1.0
2024-03-15,3.71,3.865,3.5,3.865,27305,3.71,3.865,3.5,3.865,27305,0.0,1.0
2024-03-18,3.65,3.71,3.45,3.6,31634,3.65,3.71,3.45,3.6,31634,0.0,1.0
2024-03-19,3.35,3.62,3.35,3.56,31680,3.35,3.62,3.35,3.56,31680,0.0,1.0
2024-03-20,3.31,3.49,3.28,3.39,24015,3.31,3.49,3.28,3.39,24015,0.0,1.0
2024-03-21,3.55,3.7,3.34,3.34,39935,3.55,3.7,3.34,3.34,39935,0.0,1.0
2024-03-22,3.7,3.71,3.5,3.71,26345,3.7,3.71,3.5,3.71,26345,0.0,1.0
2024-03-25,3.59,3.7099,3.55,3.7099,18681,3.59,3.7099,3.55,3.7099,18681,0.0,1.0
2024-03-26,3.65,3.6999,3.6,3.62,10539,3.65,3.6999,3.6,3.62,10539,0.0,1.0
2024-03-27,3.65,3.71,3.51,3.51,15355,3.65,3.71,3.51,3.51,15355,0.0,1.0
2024-03-28,3.65,3.7175,3.645,3.675,3934,3.65,3.7175,3.645,3.675,3934,0.0,1.0
2024-04-01,3.68,3.71,3.6,3.71,1913,3.68,3.71,3.6,3.71,1913,0.0,1.0
2024-04-02,3.78,3.79,3.635,3.635,30950,3.78,3.79,3.635,3.635,30950,0.0,1.0
2024-04-03,3.73,3.8,3.7,3.8,10338,3.73,3.8,3.7,3.8,10338,0.0,1.0
2024-04-04,3.67,3.83,3.67,3.74,34332,3.67,3.83,3.67,3.74,34332,0.0,1.0
2024-04-05,3.76,3.83,3.67,3.83,26572,3.76,3.83,3.67,3.83,26572,0.0,1.0
2024-04-08,3.75,3.85,3.69,3.85,13899,3.75,3.85,3.69,3.85,13899,0.0,1.0
2024-04-09,3.77,3.81,3.74,3.81,13983,3.77,3.81,3.74,3.81,13983,0.0,1.0
2024-04-10,3.66,3.83,3.66,3.83,13700,3.66,3.83,3.66,3.83,13700,0.0,1.0
2024-04-11,3.72,3.75,3.675,3.75,21789,3.72,3.75,3.675,3.75,21789,0.0,1.0
2024-04-12,3.64,3.75,3.6,3.75,25027,3.64,3.75,3.6,3.75,25027,0.0,1.0
2024-04-15,3.65,3.77,3.65,3.75,35376,3.65,3.77,3.65,3.75,35376,0.0,1.0
2024-04-16,3.5,3.6,3.45,3.6,17038,3.5,3.6,3.45,3.6,17038,0.0,1.0
2024-04-17,3.44,3.5,3.4,3.4511,29898,3.44,3.5,3.4,3.4511,29898,0.0,1.0
2024-04-18,3.39,3.66,2.75,2.75,113897,3.39,3.66,2.75,2.75,113897,0.0,1.0
2024-04-19,3.265,3.55,3.2,3.37,83174,3.265,3.55,3.2,3.37,83174,0.0,1.0
2024-04-22,3.52,3.65,3.2762,3.2762,31628,3.52,3.65,3.2762,3.2762,31628,0.0,1.0
2024-04-23,3.5,3.69,3.46,3.54,20415,3.5,3.69,3.46,3.54,20415,0.0,1.0
2024-04-24,3.48,3.6999,3.45,3.5,22216,3.48,3.6999,3.45,3.5,22216,0.0,1.0
2024-04-25,3.59,3.6,3.5,3.56,3785,3.59,3.6,3.5,3.56,3785,0.0,1.0
2024-04-26,3.57,3.65,3.55,3.55,9266,3.57,3.65,3.55,3.55,9266,0.0,1.0
2024-04-29,3.55,3.645,3.55,3.59,10672,3.55,3.645,3.55,3.59,10672,0.0,1.0
2024-04-30,3.59,3.7,3.5,3.5401,10005,3.59,3.7,3.5,3.5401,10005,0.0,1.0
2024-05-01,3.54,3.62,3.5001,3.54,17365,3.54,3.62,3.5001,3.54,17365,0.0,1.0
2024-05-02,3.52,3.575,3.5,3.5505,11570,3.52,3.575,3.5,3.5505,11570,0.0,1.0
2024-05-03,3.51,3.616,3.5,3.56,10213,3.51,3.616,3.5,3.56,10213,0.0,1.0
2024-05-06,3.56,3.7,3.5,3.5113,44500,3.56,3.7,3.5,3.5113,44500,0.0,1.0
2024-05-07,3.52,3.7,3.5,3.57,41470,3.52,3.7,3.5,3.57,41470,0.0,1.0
2024-05-08,3.5,3.58,3.5,3.58,30284,3.5,3.58,3.5,3.58,30284,0.0,1.0
2024-05-09,3.59,3.68,3.5,3.595,20628,3.59,3.68,3.5,3.595,20628,0.0,1.0
2024-05-10,3.51,3.66,3.5,3.5464,14526,3.51,3.66,3.5,3.5464,14526,0.0,1.0
2024-05-13,3.53,3.63,3.45,3.51,15271,3.53,3.63,3.45,3.51,15271,0.0,1.0
2024-05-14,3.6,3.65,3.46,3.54,26553,3.6,3.65,3.46,3.54,26553,0.0,1.0
2024-05-15,3.55,3.65,3.51,3.54,17150,3.55,3.65,3.51,3.54,17150,0.0,1.0
2024-05-16,3.6,3.62,3.51,3.51,14388,3.6,3.62,3.51,3.51,14388,0.0,1.0
2024-05-17,3.5,3.57,3.45,3.51,16941,3.5,3.57,3.45,3.51,16941,0.0,1.0
2024-05-20,3.52,3.525,3.43,3.47,43114,3.52,3.525,3.43,3.47,43114,0.0,1.0
2024-05-21,3.6,3.6,3.55,3.55,35893,3.6,3.6,3.55,3.55,35893,0.0,1.0
2024-05-22,3.55,3.625,3.5,3.625,60554,3.55,3.625,3.5,3.625,60554,0.0,1.0
2024-05-23,3.52,3.55,3.45,3.45,21399,3.52,3.55,3.45,3.45,21399,0.0,1.0
2024-05-24,3.42,3.5,3.4,3.49,70225,3.42,3.5,3.4,3.49,70225,0.0,1.0
2024-05-28,3.4,3.47,3.35,3.47,56421,3.4,3.47,3.35,3.47,56421,0.0,1.0
2024-05-29,3.44,3.47,3.2829,3.4,85372,3.44,3.47,3.2829,3.4,85372,0.0,1.0
2024-05-30,3.42,3.49,3.305,3.39,123726,3.42,3.49,3.305,3.39,123726,0.0,1.0
2024-05-31,3.38,3.4,3.35,3.4,29279,3.38,3.4,3.35,3.4,29279,0.0,1.0
2024-06-03,3.49,3.5,3.24,3.31,71421,3.49,3.5,3.24,3.31,71421,0.0,1.0
2024-06-04,3.4,3.49,3.4,3.49,20708,3.4,3.49,3.4,3.49,20708,0.0,1.0
2024-06-05,3.38,3.42,3.26,3.38,95319,3.38,3.42,3.26,3.38,95319,0.0,1.0
2024-06-06,3.24,3.41,3.24,3.41,11490,3.24,3.41,3.24,3.41,11490,0.0,1.0
2024-06-07,3.32,3.32,3.13,3.26,25193,3.32,3.32,3.13,3.26,25193,0.0,1.0
2024-06-10,3.71,3.8,3.38,3.38,129617,3.71,3.8,3.38,3.38,129617,0.0,1.0
2024-06-11,3.67,3.7,3.44,3.56,64284,3.67,3.7,3.44,3.56,64284,0.0,1.0
2024-06-12,3.61,3.7,3.53,3.57,68105,3.61,3.7,3.53,3.57,68105,0.0,1.0
2024-06-13,3.33,3.61,3.33,3.61,110862,3.33,3.61,3.33,3.61,110862,0.0,1.0
2024-06-14,3.56,3.69,3.24,3.24,76390,3.56,3.69,3.24,3.24,76390,0.0,1.0
2024-06-17,3.53,3.7,3.47,3.63,67791,3.53,3.7,3.47,3.63,67791,0.0,1.0
2024-06-18,3.43,3.67,3.35,3.67,89573,3.43,3.67,3.35,3.67,89573,0.0,1.0
2024-06-20,3.57,3.68,3.27,3.32,77822,3.57,3.68,3.27,3.32,77822,0.0,1.0
2024-06-21,3.63,3.7,3.27,3.48,900540,3.63,3.7,3.27,3.48,900540,0.0,1.0
2024-06-24,3.38,3.67,3.38,3.63,95239,3.38,3.67,3.38,3.63,95239,0.0,1.0
2024-06-25,3.29,3.6328,3.29,3.35,111610,3.29,3.6328,3.29,3.35,111610,0.0,1.0
2024-06-26,3.29,3.45,3.1808,3.28,62462,3.29,3.45,3.1808,3.28,62462,0.0,1.0
2024-06-27,3.35,3.37,3.2,3.33,15502,3.35,3.37,3.2,3.33,15502,0.0,1.0
2024-06-28,3.43,3.48,3.2,3.35,75018,3.43,3.48,3.2,3.35,75018,0.0,1.0
2024-07-01,3.34,3.44,3.25,3.34,17744,3.34,3.44,3.25,3.34,17744,0.0,1.0
2024-07-02,3.27,3.44,3.2,3.29,46247,3.27,3.44,3.2,3.29,46247,0.0,1.0
2024-07-03,3.22,3.34,3.22,3.32,28469,3.22,3.34,3.22,3.32,28469,0.0,1.0
2024-07-05,3.21,3.26,3.17,3.26,17658,3.21,3.26,3.17,3.26,17658,0.0,1.0
2024-07-08,3.16,3.22,3.15,3.15,31116,3.16,3.22,3.15,3.15,31116,0.0,1.0
2024-07-09,3.2,3.262,3.145,3.145,8650,3.2,3.262,3.145,3.145,8650,0.0,1.0
2024-07-10,3.18,3.23,3.0,3.23,41992,3.18,3.23,3.0,3.23,41992,0.0,1.0
2024-07-11,3.19,3.265,3.19,3.2,22415,3.19,3.265,3.19,3.2,22415,0.0,1.0
2024-07-12,3.23,3.32,3.14,3.14,45487,3.23,3.32,3.14,3.14,45487,0.0,1.0
2024-07-15,3.21,3.35,3.14,3.25,158450,3.21,3.35,3.14,3.25,158450,0.0,1.0
2024-07-16,3.15,3.32,3.05,3.07,188349,3.15,3.32,3.05,3.07,188349,0.0,1.0
2024-07-17,3.085,3.165,3.0,3.07,85300,3.085,3.165,3.0,3.07,85300,0.0,1.0
2024-07-18,3.13,3.22,3.1,3.125,25014,3.13,3.22,3.1,3.125,25014,0.0,1.0
2024-07-19,3.14,3.22,3.05,3.175,33621,3.14,3.22,3.05,3.175,33621,0.0,1.0
2024-07-22,3.0,3.23,2.96,3.2,374835,3.0,3.23,2.96,3.2,374835,0.0,1.0
2024-07-23,3.08,3.1,2.92,2.92,127162,3.08,3.1,2.92,2.92,127162,0.0,1.0
2024-07-24,3.01,3.1,2.7601,3.0065,50998,3.01,3.1,2.7601,3.0065,50998,0.0,1.0
2024-07-25,3.1,3.15,2.98,2.98,12488,3.1,3.15,2.98,2.98,12488,0.0,1.0
2024-07-26,3.24,3.3,3.02,3.14,24750,3.24,3.3,3.02,3.14,24750,0.0,1.0
2024-07-29,3.01,3.24,3.0,3.24,43777,3.01,3.24,3.0,3.24,43777,0.0,1.0
2024-07-30,3.0,3.02,2.8,2.98,156723,3.0,3.02,2.8,2.98,156723,0.0,1.0
2024-07-31,2.94,2.95,2.83,2.92,86833,2.94,2.95,2.83,2.92,86833,0.0,1.0
2024-08-01,2.86,2.99,2.83,2.885,9375,2.86,2.99,2.83,2.885,9375,0.0,1.0
2024-08-02,2.6,2.86,2.6,2.86,99618,2.6,2.86,2.6,2.86,99618,0.0,1.0
2024-08-05,2.79,2.86,2.48,2.48,52644,2.79,2.86,2.48,2.48,52644,0.0,1.0
2024-08-06,2.71,2.83,2.6335,2.6335,19966,2.71,2.83,2.6335,2.6335,19966,0.0,1.0
2024-08-07,2.7,2.76,2.66,2.76,31494,2.7,2.76,2.66,2.76,31494,0.0,1.0
2024-08-08,2.67,2.81,2.67,2.6938,36938,2.67,2.81,2.67,2.6938,36938,0.0,1.0
2024-08-09,2.63,2.76,2.58,2.67,24663,2.63,2.76,2.58,2.67,24663,0.0,1.0
2024-08-12,2.69,2.8,2.625,2.69,16008,2.69,2.8,2.625,2.69,16008,0.0,1.0
2024-08-13,2.91,3.14,2.67,2.67,207712,2.91,3.14,2.67,2.67,207712,0.0,1.0
2024-08-14,2.77,2.95,2.66,2.66,52492,2.77,2.95,2.66,2.66,52492,0.0,1.0
2024-08-15,2.87,2.89,2.78,2.79,19684,2.87,2.89,2.78,2.79,19684,0.0,1.0
2024-08-16,2.66,2.87,2.61,2.75,10684,2.66,2.87,2.61,2.75,10684,0.0,1.0
2024-08-19,2.78,2.85,2.75,2.76,17335,2.78,2.85,2.75,2.76,17335,0.0,1.0
2024-08-20,2.79,2.9999,2.6,2.85,286939,2.79,2.9999,2.6,2.85,286939,0.0,1.0
2024-08-21,2.99,3.0,2.8019,2.8019,204981,2.99,3.0,2.8019,2.8019,204981,0.0,1.0
2024-08-22,2.98,3.32,2.81,2.88,145692,2.98,3.32,2.81,2.88,145692,0.0,1.0
2024-08-23,3.19,3.2,2.96,2.96,110309,3.19,3.2,2.96,2.96,110309,0.0,1.0
2024-08-26,3.18,3.29,2.9,3.1,133790,3.18,3.29,2.9,3.1,133790,0.0,1.0
2024-08-27,3.2,3.24,3.1,3.18,51296,3.2,3.24,3.1,3.18,51296,0.0,1.0
2024-08-28,3.6,3.7299,3.1111,3.16,192688,3.6,3.7299,3.1111,3.16,192688,0.0,1.0
2024-08-29,3.74,3.79,3.51,3.6,86592,3.74,3.79,3.51,3.6,86592,0.0,1.0
2024-08-30,3.82,3.82,3.5601,3.73,64580,3.82,3.82,3.5601,3.73,64580,0.0,1.0
2024-09-03,3.5,3.8168,3.49,3.8,34450,3.5,3.8168,3.49,3.8,34450,0.0,1.0
2024-09-04,3.58,3.64,3.12,3.28,97982,3.58,3.64,3.12,3.28,97982,0.0,1.0
2024-09-05,3.26,3.55,3.25,3.36,75831,3.26,3.55,3.25,3.36,75831,0.0,1.0
2024-09-06,3.31,3.52,3.25,3.43,123926,3.31,3.52,3.25,3.43,123926,0.0,1.0
2024-09-09,3.6,3.82,3.33,3.39,131721,3.6,3.82,3.33,3.39,131721,0.0,1.0
2024-09-10,3.5,3.705,3.4601,3.66,68997,3.5,3.705,3.4601,3.66,68997,0.0,1.0
2024-09-11,3.61,3.765,3.36,3.48,94315,3.61,3.765,3.36,3.48,94315,0.0,1.0
2024-09-12,3.43,3.7,3.43,3.7,42301,3.43,3.7,3.43,3.7,42301,0.0,1.0
2024-09-13,3.11,3.48,3.0601,3.43,67630,3.11,3.48,3.0601,3.43,67630,0.0,1.0
2024-09-16,3.06,3.18,3.02,3.02,29076,3.06,3.18,3.02,3.02,29076,0.0,1.0
2024-09-17,2.93,3.0858,2.92,2.99,64370,2.93,3.0858,2.92,2.99,64370,0.0,1.0
2024-09-18,2.96,3.18,2.65,2.65,75026,2.96,3.18,2.65,2.65,75026,0.0,1.0
2024-09-19,2.99,3.11,2.9,3.07,131635,2.99,3.11,2.9,3.07,131635,0.0,1.0
2024-09-20,3.34,3.36,2.92,3.09,230988,3.34,3.36,2.92,3.09,230988,0.0,1.0
2024-09-23,3.13,3.26,3.0812,3.25,43536,3.13,3.26,3.0812,3.25,43536,0.0,1.0
2024-09-24,2.99,3.19,2.96,3.19,85920,2.99,3.19,2.96,3.19,85920,0.0,1.0
2024-09-25,3.21,3.25,2.93,2.97,58795,3.21,3.25,2.93,2.97,58795,0.0,1.0
2024-09-26,3.42,3.42,3.12,3.12,99006,3.42,3.42,3.12,3.12,99006,0.0,1.0
2024-09-27,3.45,3.49,3.16,3.37,65972,3.45,3.49,3.16,3.37,65972,0.0,1.0
2024-09-30,3.28,3.745,3.28,3.46,132821,3.28,3.745,3.28,3.46,132821,0.0,1.0
2024-10-01,3.32,3.46,3.2014,3.3,73967,3.32,3.46,3.2014,3.3,73967,0.0,1.0
2024-10-02,3.1,3.39,3.1,3.3,97522,3.1,3.39,3.1,3.3,97522,0.0,1.0
2024-10-03,3.22,3.3627,3.03,3.03,100920,3.22,3.3627,3.03,3.03,100920,0.0,1.0
2024-10-04,3.22,3.34,3.04,3.28,184658,3.22,3.34,3.04,3.28,184658,0.0,1.0
2024-10-07,3.03,3.25,3.03,3.18,42078,3.03,3.25,3.03,3.18,42078,0.0,1.0
2024-10-08,3.07,3.17,2.915,2.99,64325,3.07,3.17,2.915,2.99,64325,0.0,1.0
2024-10-09,3.09,3.205,2.9596,2.9901,47989,3.09,3.205,2.9596,2.9901,47989,0.0,1.0
2024-10-10,3.18,3.2,2.9277,3.07,14471,3.18,3.2,2.9277,3.07,14471,0.0,1.0
2024-10-11,3.17,3.34,3.067,3.067,87084,3.17,3.34,3.067,3.067,87084,0.0,1.0
2024-10-14,3.01,3.2,2.976,3.2,37494,3.01,3.2,2.976,3.2,37494,0.0,1.0
2024-10-15,2.97,3.13,2.88,3.06,110654,2.97,3.13,2.88,3.06,110654,0.0,1.0
2024-10-16,2.99,3.16,2.85,2.9385,74672,2.99,3.16,2.85,2.9385,74672,0.0,1.0
2024-10-17,2.93,3.14,2.93,3.02,40855,2.93,3.14,2.93,3.02,40855,0.0,1.0
2024-10-18,3.07,3.1,2.85,3.01,18008,3.07,3.1,2.85,3.01,18008,0.0,1.0
2024-10-21,2.94,3.07,2.86,3.07,33465,2.94,3.07,2.86,3.07,33465,0.0,1.0
2024-10-22,3.1,3.11,2.87,2.96,19902,3.1,3.11,2.87,2.96,19902,0.0,1.0
2024-10-23,3.09,3.1,3.0,3.019,10402,3.09,3.1,3.0,3.019,10402,0.0,1.0
2024-10-24,3.09,3.09,2.938,2.938,27293,3.09,3.09,2.938,2.938,27293,0.0,1.0
2024-10-25,2.96,3.03,2.96,3.015,8294,2.96,3.03,2.96,3.015,8294,0.0,1.0
2024-10-28,2.85,3.05,2.85,2.96,108921,2.85,3.05,2.85,2.96,108921,0.0,1.0
2024-10-29,3.02,3.1,2.92,2.97,158819,3.02,3.1,2.92,2.97,158819,0.0,1.0
2024-10-30,2.82,3.03,2.82,2.98,72272,2.82,3.03,2.82,2.98,72272,0.0,1.0
2024-10-31,2.89,2.94,2.75,2.86,76008,2.89,2.94,2.75,2.86,76008,0.0,1.0
2024-11-01,3.16,3.16,2.79,2.8,169883,3.16,3.16,2.79,2.8,169883,0.0,1.0
2024-11-04,3.06,3.18,2.95,3.07,109051,3.06,3.18,2.95,3.07,109051,0.0,1.0
2024-11-05,3.16,3.23,3.08,3.08,44503,3.16,3.23,3.08,3.08,44503,0.0,1.0
2024-11-06,3.31,3.39,3.1,3.23,64047,3.31,3.39,3.1,3.23,64047,0.0,1.0
2024-11-07,3.46,3.5,3.3,3.36,70355,3.46,3.5,3.3,3.36,70355,0.0,1.0
2024-11-08,3.56,3.6,3.46,3.47,130764,3.56,3.6,3.46,3.47,130764,0.0,1.0
2024-11-11,3.44,3.56,3.38,3.52,45411,3.44,3.56,3.38,3.52,45411,0.0,1.0
2024-11-12,3.35,3.5,3.25,3.5,38281,3.35,3.5,3.25,3.5,38281,0.0,1.0
2024-11-13,3.21,3.355,3.18,3.25,33771,3.21,3.355,3.18,3.25,33771,0.0,1.0
2024-11-14,2.94,3.17,2.94,3.1,67444,2.94,3.17,2.94,3.1,67444,0.0,1.0
2024-11-15,2.96,2.97,2.84,2.94,96441,2.96,2.97,2.84,2.94,96441,0.0,1.0
2024-11-18,2.92,3.205,2.87,2.92,86894,2.92,3.205,2.87,2.92,86894,0.0,1.0
2024-11-19,2.9,3.02,2.886,2.97,20484,2.9,3.02,2.886,2.97,20484,0.0,1.0
2024-11-20,3.26,3.26,2.93,2.93,29293,3.26,3.26,2.93,2.93,29293,0.0,1.0
2024-11-21,3.1,3.15,2.95,3.15,23144,3.1,3.15,2.95,3.15,23144,0.0,1.0
2024-11-22,3.18,3.28,2.98,2.98,71276,3.18,3.28,2.98,2.98,71276,0.0,1.0
2024-11-25,3.26,3.38,3.2,3.2,56222,3.26,3.38,3.2,3.2,56222,0.0,1.0
2024-11-26,3.27,3.42,3.23,3.29,13298,3.27,3.42,3.23,3.29,13298,0.0,1.0
2024-11-27,3.3,3.44,3.02,3.02,40848,3.3,3.44,3.02,3.02,40848,0.0,1.0
2024-11-29,3.3,3.36,3.275,3.31,11982,3.3,3.36,3.275,3.31,11982,0.0,1.0
2024-12-02,3.12,3.39,2.92,2.93,96370,3.12,3.39,2.92,2.93,96370,0.0,1.0
2024-12-03,3.09,3.32,2.99,3.04,182694,3.09,3.32,2.99,3.04,182694,0.0,1.0
2024-12-04,3.04,3.2,2.88,3.06,89243,3.04,3.2,2.88,3.06,89243,0.0,1.0
2024-12-05,2.91,3.19,2.9,2.9,104278,2.91,3.19,2.9,2.9,104278,0.0,1.0
2024-12-06,3.01,3.09,2.935,3.05,76702,3.01,3.09,2.935,3.05,76702,0.0,1.0
2024-12-09,3.05,3.1247,2.93,2.985,52494,3.05,3.1247,2.93,2.985,52494,0.0,1.0
2024-12-10,3.3,3.3,2.93,2.97,104991,3.3,3.3,2.93,2.97,104991,0.0,1.0
2024-12-11,3.78,3.9,3.185,3.2,127336,3.78,3.9,3.185,3.2,127336,0.0,1.0
2024-12-12,3.75,4.12,3.505,3.67,149717,3.75,4.12,3.505,3.67,149717,0.0,1.0
2024-12-13,4.3,4.4,3.76,3.81,93522,4.3,4.4,3.76,3.81,93522,0.0,1.0
2024-12-16,4.17,4.49,4.16,4.28,68716,4.17,4.49,4.16,4.28,68716,0.0,1.0
2024-12-17,4.42,4.7,3.99,4.04,144563,4.42,4.7,3.99,4.04,144563,0.0,1.0
2024-12-18,4.27,4.62,4.1551,4.34,131631,4.27,4.62,4.1551,4.34,131631,0.0,1.0
2024-12-19,4.28,4.86,4.01,4.27,165703,4.28,4.86,4.01,4.27,165703,0.0,1.0
2024-12-20,4.63,4.85,4.02,4.24,545417,4.63,4.85,4.02,4.24,545417,0.0,1.0
2024-12-23,4.69,4.84,4.4301,4.74,43350,4.69,4.84,4.4301,4.74,43350,0.0,1.0
2024-12-24,4.52,4.7488,4.52,4.68,13190,4.52,4.7488,4.52,4.68,13190,0.0,1.0
2024-12-26,4.29,4.62,4.29,4.47,55511,4.29,4.62,4.29,4.47,55511,0.0,1.0
2024-12-27,4.48,4.5803,4.08,4.15,67231,4.48,4.5803,4.08,4.15,67231,0.0,1.0
2024-12-30,4.65,4.84,4.28,4.35,35343,4.65,4.84,4.28,4.35,35343,0.0,1.0
2024-12-31,4.5,4.64,4.15,4.62,101341,4.5,4.64,4.15,4.62,101341,0.0,1.0
2025-01-02,4.03,4.48,3.95,4.39,98289,4.03,4.48,3.95,4.39,98289,0.0,1.0
2025-01-03,4.18,4.29,3.835,3.92,60610,4.18,4.29,3.835,3.92,60610,0.0,1.0
2025-01-06,4.23,4.64,4.16,4.16,56311,4.23,4.64,4.16,4.16,56311,0.0,1.0
2025-01-07,4.2,4.5684,4.18,4.27,24030,4.2,4.5684,4.18,4.27,24030,0.0,1.0
2025-01-08,4.06,4.3299,4.06,4.1131,30109,4.06,4.3299,4.06,4.1131,30109,0.0,1.0
2025-01-10,3.93,4.12,3.82,4.06,65311,3.93,4.12,3.82,4.06,65311,0.0,1.0
2025-01-13,3.55,3.95,3.55,3.88,43334,3.55,3.95,3.55,3.88,43334,0.0,1.0
2025-01-14,3.55,3.65,3.4196,3.55,40902,3.55,3.65,3.4196,3.55,40902,0.0,1.0
2025-01-15,3.7,3.79,3.5201,3.64,34726,3.7,3.79,3.5201,3.64,34726,0.0,1.0
2025-01-16,3.9,3.93,3.69,3.72,45454,3.9,3.93,3.69,3.72,45454,0.0,1.0
2025-01-17,3.93,3.95,3.76,3.94,44625,3.93,3.95,3.76,3.94,44625,0.0,1.0
2025-01-21,3.91,4.08,3.8,3.95,57295,3.91,4.08,3.8,3.95,57295,0.0,1.0
2025-01-22,3.91,4.06,3.845,3.86,27056,3.91,4.06,3.845,3.86,27056,0.0,1.0
2025-01-23,3.9,4.08,3.88,4.01,37119,3.9,4.08,3.88,4.01,37119,0.0,1.0
2025-01-24,4.42,4.42,3.9,3.9,62331,4.42,4.42,3.9,3.9,62331,0.0,1.0
2025-01-27,4.38,4.5976,4.11,4.16,20236,4.38,4.5976,4.11,4.16,20236,0.0,1.0
2025-01-28,4.43,4.51,4.15,4.49,28886,4.43,4.51,4.15,4.49,28886,0.0,1.0
2025-01-29,4.26,4.53,4.0006,4.5,65662,4.26,4.53,4.0006,4.5,65662,0.0,1.0
2025-01-30,4.49,4.5,3.84,4.1406,66892,4.49,4.5,3.84,4.1406,66892,0.0,1.0
2025-01-31,4.21,4.46,4.08,4.46,23480,4.21,4.46,4.08,4.46,23480,0.0,1.0
2025-02-03,4.04,4.25,3.7501,4.18,49713,4.04,4.25,3.7501,4.18,49713,0.0,1.0
2025-02-04,3.93,4.14,3.92,4.04,21287,3.93,4.14,3.92,4.04,21287,0.0,1.0
2025-02-05,3.99,4.11,3.815,4.0,20344,3.99,4.11,3.815,4.0,20344,0.0,1.0
2025-02-06,3.76,3.96,3.75,3.87,8740,3.76,3.96,3.75,3.87,8740,0.0,1.0
2025-02-07,3.68,3.92,3.6,3.81,16816,3.68,3.92,3.6,3.81,16816,0.0,1.0
2025-02-10,3.85,3.99,3.614,3.875,28510,3.85,3.99,3.614,3.875,28510,0.0,1.0
2025-02-11,3.66,3.89,3.66,3.89,14951,3.66,3.89,3.66,3.89,14951,0.0,1.0
2025-02-12,3.67,3.85,3.65,3.65,16768,3.67,3.85,3.65,3.65,16768,0.0,1.0
2025-02-13,3.73,3.89,3.65,3.73,23289,3.73,3.89,3.65,3.73,23289,0.0,1.0
2025-02-14,3.84,3.91,3.5801,3.72,17970,3.84,3.91,3.5801,3.72,17970,0.0,1.0
2025-02-18,3.52,3.83,3.42,3.8,48516,3.52,3.83,3.42,3.8,48516,0.0,1.0
2025-02-19,3.49,3.49,3.27,3.47,28093,3.49,3.49,3.27,3.47,28093,0.0,1.0
2025-02-20,3.27,3.4657,3.27,3.3,35645,3.27,3.4657,3.27,3.3,35645,0.0,1.0
2025-02-21,3.07,3.36,3.07,3.27,79854,3.07,3.36,3.07,3.27,79854,0.0,1.0
2025-02-24,2.9,3.22,2.85,3.15,107585,2.9,3.22,2.85,3.15,107585,0.0,1.0
2025-02-25,3.57,3.82,2.91,2.91,135222,3.57,3.82,2.91,2.91,135222,0.0,1.0
2025-02-26,3.6,3.7487,3.49,3.61,36291,3.6,3.7487,3.49,3.61,36291,0.0,1.0
2025-02-27,3.68,3.73,3.55,3.64,9636,3.68,3.73,3.55,3.64,9636,0.0,1.0
2025-02-28,3.66,3.665,3.415,3.61,19476,3.66,3.665,3.415,3.61,19476,0.0,1.0
2025-03-03,3.49,3.7174,3.43,3.53,18116,3.49,3.7174,3.43,3.53,18116,0.0,1.0
2025-03-04,3.41,3.6699,3.4,3.52,30822,3.41,3.6699,3.4,3.52,30822,0.0,1.0
2025-03-05,3.46,3.54,3.31,3.41,84776,3.46,3.54,3.31,3.41,84776,0.0,1.0
2025-03-06,3.47,3.5,3.31,3.47,17410,3.47,3.5,3.31,3.47,17410,0.0,1.0
2025-03-07,3.58,3.58,3.33,3.37,27968,3.58,3.58,3.33,3.37,27968,0.0,1.0
2025-03-10,3.4,3.779,3.3,3.57,20691,3.4,3.779,3.3,3.57,20691,0.0,1.0
2025-03-11,3.75,3.8,3.14,3.78,53313,3.75,3.8,3.14,3.78,53313,0.0,1.0
2025-03-12,3.8,4.1,3.6039,3.78,55004,3.8,4.1,3.6039,3.78,55004,0.0,1.0
2025-03-13,3.95,3.95,3.74,3.89,28576,3.95,3.95,3.74,3.89,28576,0.0,1.0
2025-03-14,3.82,4.02,3.5129,3.99,51760,3.82,4.02,3.5129,3.99,51760,0.0,1.0
2025-03-17,3.86,3.87,3.45,3.78,23061,3.86,3.87,3.45,3.78,23061,0.0,1.0
2025-03-18,3.6,3.85,3.6,3.85,46267,3.6,3.85,3.6,3.85,46267,0.0,1.0
2025-03-19,3.77,3.77,3.42,3.62,17901,3.77,3.77,3.42,3.62,17901,0.0,1.0
2025-03-20,4.09,4.1,3.73,3.73,49124,4.09,4.1,3.73,3.73,49124,0.0,1.0
2025-03-21,4.1,4.12,3.875,3.97,31345,4.1,4.12,3.875,3.97,31345,0.0,1.0
2025-03-24,4.15,4.2235,3.92,3.98,16269,4.15,4.2235,3.92,3.98,16269,0.0,1.0
2025-03-25,4.24,4.24,4.08,4.09,11517,4.24,4.24,4.08,4.09,11517,0.0,1.0
2025-03-26,4.28,4.4,4.06,4.06,36072,4.28,4.4,4.06,4.06,36072,0.0,1.0
2025-03-27,4.32,4.32,4.21,4.29,52119,4.32,4.32,4.21,4.29,52119,0.0,1.0
2025-03-28,4.34,4.4,4.15,4.23,52083,4.34,4.4,4.15,4.23,52083,0.0,1.0
2025-03-31,4.17,4.37,4.0501,4.16,22062,4.17,4.37,4.0501,4.16,22062,0.0,1.0
2025-04-01,4.31,4.4,4.18,4.24,18407,4.31,4.4,4.18,4.24,18407,0.0,1.0
2025-04-02,4.4,4.49,4.12,4.31,66743,4.4,4.49,4.12,4.31,66743,0.0,1.0
2025-04-03,4.34,4.38,4.1601,4.31,10341,4.34,4.38,4.1601,4.31,10341,0.0,1.0
2025-04-04,4.14,4.34,3.99,4.17,83200,4.14,4.34,3.99,4.17,83200,0.0,1.0
2025-04-07,4.18,4.25,3.6,4.05,35746,4.18,4.25,3.6,4.05,35746,0.0,1.0
2025-04-08,4.16,4.28,4.15,4.28,34523,4.16,4.28,4.15,4.28,34523,0.0,1.0
2025-04-09,4.3,4.39,4.01,4.15,56339,4.3,4.39,4.01,4.15,56339,0.0,1.0
2025-04-10,3.96,4.24,3.9101,4.21,51393,3.96,4.24,3.9101,4.21,51393,0.0,1.0
2025-04-11,3.95,4.15,3.795,4.06,28810,3.95,4.15,3.795,4.06,28810,0.0,1.0
2025-04-14,4.0,4.06,3.89,4.04,25744,4.0,4.06,3.89,4.04,25744,0.0,1.0
2025-04-15,4.0,4.03,3.9,4.0,13147,4.0,4.03,3.9,4.0,13147,0.0,1.0
2025-04-16,4.02,4.13,3.98,4.0,28514,4.02,4.13,3.98,4.0,28514,0.0,1.0
2025-04-17,4.06,4.15,3.85,4.05,20793,4.06,4.15,3.85,4.05,20793,0.0,1.0
2025-04-21,4.03,4.03,3.89,4.0,8298,4.03,4.03,3.89,4.0,8298,0.0,1.0
2025-04-22,4.15,4.15,3.9001,3.99,22924,4.15,4.15,3.9001,3.99,22924,0.0,1.0
2025-04-23,4.21,4.35,4.1015,4.15,23937,4.21,4.35,4.1015,4.15,23937,0.0,1.0
2025-04-24,4.27,4.29,4.075,4.22,36215,4.27,4.29,4.075,4.22,36215,0.0,1.0
2025-04-25,4.25,4.28,4.17,4.28,10911,4.25,4.28,4.17,4.28,10911,0.0,1.0
2025-04-28,4.15,4.25,4.0223,4.25,9124,4.15,4.25,4.0223,4.25,9124,0.0,1.0
2025-04-29,4.12,4.12,3.92,4.0,20607,4.12,4.12,3.92,4.0,20607,0.0,1.0
2025-04-30,3.75,4.08,3.73,4.08,26731,3.75,4.08,3.73,4.08,26731,0.0,1.0
2025-05-01,3.77,3.81,3.68,3.721,11420,3.77,3.81,3.68,3.721,11420,0.0,1.0
2025-05-02,4.0,4.0,3.75,3.77,18842,4.0,4.0,3.75,3.77,18842,0.0,1.0
2025-05-05,3.99,4.17,3.73,4.0,17437,3.99,4.17,3.73,4.0,17437,0.0,1.0
2025-05-06,4.15,4.24,3.825,3.85,18478,4.15,4.24,3.825,3.85,18478,0.0,1.0
2025-05-07,4.12,4.24,4.01,4.15,18613,4.12,4.24,4.01,4.15,18613,0.0,1.0
2025-05-08,4.06,4.2399,3.98,4.0,23855,4.06,4.2399,3.98,4.0,23855,0.0,1.0
2025-05-09,4.09,4.16,3.8,3.91,23912,4.09,4.16,3.8,3.91,23912,0.0,1.0
2025-05-12,4.02,4.0463,3.885,4.0,20043,4.02,4.0463,3.885,4.0,20043,0.0,1.0
2025-05-13,3.82,3.9471,3.54,3.54,22454,3.82,3.9471,3.54,3.54,22454,0.0,1.0
2025-05-14,3.8,3.87,3.64,3.71,25998,3.8,3.87,3.64,3.71,25998,0.0,1.0
2025-05-15,3.67,3.9,3.66,3.79,44041,3.67,3.9,3.66,3.79,44041,0.0,1.0
2025-05-16,3.76,4.18,3.555,3.68,27975,3.76,4.18,3.555,3.68,27975,0.0,1.0
2025-05-19,3.84,4.1329,3.73,3.73,21856,3.84,4.1329,3.73,3.73,21856,0.0,1.0
2025-05-20,4.02,4.1,3.81,3.81,19186,4.02,4.1,3.81,3.81,19186,0.0,1.0
2025-05-21,3.97,4.095,3.91,3.99,10506,3.97,4.095,3.91,3.99,10506,0.0,1.0
2025-05-22,3.91,4.09,3.81,3.94,25521,3.91,4.09,3.81,3.94,25521,0.0,1.0
2025-05-23,3.88,4.13,3.79,3.91,25015,3.88,4.13,3.79,3.91,25015,0.0,1.0
2025-05-27,3.9,4.08,3.7255,3.93,23539,3.9,4.08,3.7255,3.93,23539,0.0,1.0
2025-05-28,4.12,4.1485,3.91,3.92,17941,4.12,4.1485,3.91,3.92,17941,0.0,1.0
2025-05-29,4.02,4.15,3.9901,4.15,25088,4.02,4.15,3.9901,4.15,25088,0.0,1.0
2025-05-30,3.93,4.0899,3.9,4.03,16472,3.93,4.0899,3.9,4.03,16472,0.0,1.0
2025-06-02,4.05,4.069,3.95,3.99,19515,4.05,4.069,3.95,3.99,19515,0.0,1.0
2025-06-03,3.74,3.93,3.74,3.9,30739,3.74,3.93,3.74,3.9,30739,0.0,1.0
2025-06-04,3.78,3.89,3.7254,3.77,20266,3.78,3.89,3.7254,3.77,20266,0.0,1.0
2025-06-05,3.83,3.87,3.69,3.69,26167,3.83,3.87,3.69,3.69,26167,0.0,1.0
2025-06-06,3.84,3.98,3.64,3.88,23763,3.84,3.98,3.64,3.88,23763,0.0,1.0
2025-06-09,3.87,3.98,3.75,3.95,20354,3.87,3.98,3.75,3.95,20354,0.0,1.0
2025-06-10,3.91,4.0,3.7,3.91,28059,3.91,4.0,3.7,3.91,28059,0.0,1.0
2025-06-11,4.08,4.08,3.85,3.86,35448,4.08,4.08,3.85,3.86,35448,0.0,1.0
2025-06-12,3.83,4.15,3.83,4.1,31763,3.83,4.15,3.83,4.1,31763,0.0,1.0
2025-06-13,3.82,4.04,3.78,3.78,22953,3.82,4.04,3.78,3.78,22953,0.0,1.0
2025-06-16,3.96,4.03,3.76,3.84,27355,3.96,4.03,3.76,3.84,27355,0.0,1.0
2025-06-17,4.06,4.06,3.84,3.84,21063,4.06,4.06,3.84,3.84,21063,0.0,1.0
2025-06-18,4.11,4.11,3.95,3.96,32262,4.11,4.11,3.95,3.96,32262,0.0,1.0
2025-06-20,4.03,4.12,3.88,4.01,59545,4.03,4.12,3.88,4.01,59545,0.0,1.0
2025-06-23,4.09,4.11,4.01,4.04,34265,4.09,4.11,4.01,4.04,34265,0.0,1.0
2025-06-24,4.09,4.12,4.02,4.12,39111,4.09,4.12,4.02,4.12,39111,0.0,1.0
2025-06-25,4.11,4.12,3.95,4.12,34039,4.11,4.12,3.95,4.12,34039,0.0,1.0
2025-06-26,4.19,4.34,4.01,4.1021,101836,4.19,4.34,4.01,4.1021,101836,0.0,1.0
2025-06-27,4.27,4.35,4.0656,4.12,1556021,4.27,4.35,4.0656,4.12,1556021,0.0,1.0
2025-06-30,4.53,4.58,4.1075,4.22,84557,4.53,4.58,4.1075,4.22,84557,0.0,1.0
2025-07-01,4.5,4.66,4.3901,4.43,81973,4.5,4.66,4.3901,4.43,81973,0.0,1.0
2025-07-02,4.55,4.58,4.35,4.41,48628,4.55,4.58,4.35,4.41,48628,0.0,1.0
2025-07-03,4.59,4.67,4.3223,4.3223,15402,4.59,4.67,4.3223,4.3223,15402,0.0,1.0
2025-07-07,4.52,4.65,4.49,4.61,35713,4.52,4.65,4.49,4.61,35713,0.0,1.0
2025-07-08,4.47,4.65,4.3908,4.57,46287,4.47,4.65,4.3908,4.57,46287,0.0,1.0
2025-07-09,4.35,4.49,4.295,4.49,40494,4.35,4.49,4.295,4.49,40494,0.0,1.0
2025-07-10,4.31,4.435,4.29,4.37,34261,4.31,4.435,4.29,4.37,34261,0.0,1.0
2025-07-11,4.19,4.22,4.105,4.2,27123,4.19,4.22,4.105,4.2,27123,0.0,1.0
2025-07-14,4.02,4.235,3.91,4.16,33570,4.02,4.235,3.91,4.16,33570,0.0,1.0
2025-07-15,3.98,4.05,3.835,3.97,38866,3.98,4.05,3.835,3.97,38866,0.0,1.0
2025-07-16,3.78,3.94,3.7,3.94,61752,3.78,3.94,3.7,3.94,61752,0.0,1.0
2025-07-17,3.84,3.89,3.66,3.6756,54985,3.84,3.89,3.66,3.6756,54985,0.0,1.0
2025-07-18,3.69,3.87,3.69,3.87,38449,3.69,3.87,3.69,3.87,38449,0.0,1.0
2025-07-21,3.85,3.888,3.66,3.72,46671,3.85,3.888,3.66,3.72,46671,0.0,1.0
2025-07-22,3.73,3.918,3.71,3.81,40682,3.73,3.918,3.71,3.81,40682,0.0,1.0
2025-07-23,3.88,3.925,3.71,3.75,37327,3.88,3.925,3.71,3.75,37327,0.0,1.0
2025-07-24,3.78,3.88,3.77,3.88,21757,3.78,3.88,3.77,3.88,21757,0.0,1.0
2025-07-25,3.85,3.96,3.72,3.72,27176,3.85,3.96,3.72,3.72,27176,0.0,1.0
2025-07-28,3.82,4.02,3.75,3.87,38473,3.82,4.02,3.75,3.87,38473,0.0,1.0
2025-07-29,3.78,3.84,3.7101,3.7101,24835,3.78,3.84,3.7101,3.7101,24835,0.0,1.0
2025-07-30,3.72,4.0,3.7,3.76,23017,3.72,4.0,3.7,3.76,23017,0.0,1.0
2025-07-31,3.68,3.74,3.65,3.7101,43651,3.68,3.74,3.65,3.7101,43651,0.0,1.0
2025-08-01,3.59,3.97,3.58,3.97,32834,3.59,3.97,3.58,3.97,32834,0.0,1.0
2025-08-04,3.77,3.77,3.6,3.6,20148,3.77,3.77,3.6,3.6,20148,0.0,1.0
2025-08-05,3.78,3.89,3.74,3.745,23683,3.78,3.89,3.74,3.745,23683,0.0,1.0
2025-08-06,3.71,3.8194,3.7,3.7139,20270,3.71,3.8194,3.7,3.7139,20270,0.0,1.0
2025-08-07,3.7,3.9168,3.7,3.9168,21465,3.7,3.9168,3.7,3.9168,21465,0.0,1.0
2025-08-08,3.65,3.82,3.65,3.73,26872,3.65,3.82,3.65,3.73,26872,0.0,1.0
2025-08-11,3.81,3.81,3.6,3.6,32158,3.81,3.81,3.6,3.6,32158,0.0,1.0
2025-08-12,3.77,3.92,3.7425,3.83,39589,3.77,3.92,3.7425,3.83,39589,0.0,1.0
2025-08-13,3.73,3.9501,3.7,3.7,36981,3.73,3.9501,3.7,3.7,36981,0.0,1.0
2025-08-14,3.59,3.69,3.45,3.6,64981,3.59,3.69,3.45,3.6,64981,0.0,1.0
2025-08-15,3.53,3.67,3.52,3.58,44053,3.53,3.67,3.52,3.58,44053,0.0,1.0
2025-08-18,3.59,3.68,3.53,3.5594,33871,3.59,3.68,3.53,3.5594,33871,0.0,1.0
2025-08-19,3.68,3.78,3.57,3.65,18873,3.68,3.78,3.57,3.65,18873,0.0,1.0
2025-08-20,3.83,3.9274,3.7,3.7,27008,3.83,3.9274,3.7,3.7,27008,0.0,1.0
2025-08-21,3.72,3.79,3.72,3.75,9104,3.72,3.79,3.72,3.75,9104,0.0,1.0
2025-08-22,4.05,4.05,3.7469,3.7469,48168,4.05,4.05,3.7469,3.7469,48168,0.0,1.0
2025-08-25,3.78,3.97,3.76,3.96,29762,3.78,3.97,3.76,3.96,29762,0.0,1.0
2025-08-26,3.95,4.04,3.845,3.89,20048,3.95,4.04,3.845,3.89,20048,0.0,1.0
2025-08-27,3.81,3.99,3.81,3.91,30335,3.81,3.99,3.81,3.91,30335,0.0,1.0
2025-08-28,3.84,3.94,3.835,3.91,12774,3.84,3.94,3.835,3.91,12774,0.0,1.0
2025-08-29,3.89,3.9,3.76,3.76,24378,3.89,3.9,3.76,3.76,24378,0.0,1.0
2025-09-02,3.97,4.06,3.8514,3.8514,38305,3.97,4.06,3.8514,3.8514,38305,0.0,1.0
2025-09-03,3.89,4.01,3.89,3.99,14325,3.89,4.01,3.89,3.99,14325,0.0,1.0
2025-09-04,4.06,4.06,3.86,4.0445,10944,4.06,4.06,3.86,4.0445,10944,0.0,1.0
2025-09-05,4.0,4.065,3.93,3.995,10171,4.0,4.065,3.93,3.995,10171,0.0,1.0
2025-09-08,3.61,3.965,3.59,3.9,56618,3.61,3.965,3.59,3.9,56618,0.0,1.0
2025-09-09,3.64,3.775,3.6,3.6,7524,3.64,3.775,3.6,3.6,7524,0.0,1.0
2025-09-10,3.58,3.69,3.51,3.6,45812,3.58,3.69,3.51,3.6,45812,0.0,1.0
2025-09-11,3.64,3.695,3.56,3.6,42370,3.64,3.695,3.56,3.6,42370,0.0,1.0
2025-09-12,3.42,3.78,3.3,3.685,45011,3.42,3.78,3.3,3.685,45011,0.0,1.0
2025-09-15,3.29,3.7316,3.25,3.7316,94645,3.29,3.7316,3.25,3.7316,94645,0.0,1.0
2025-09-16,3.31,3.4876,3.26,3.34,80158,3.31,3.4876,3.26,3.34,80158,0.0,1.0
2025-09-17,3.61,3.78,3.21,3.31,100924,3.61,3.78,3.21,3.31,100924,0.0,1.0
2025-09-18,3.14,3.71,2.98,3.6,177590,3.14,3.71,2.98,3.6,177590,0.0,1.0
2025-09-19,3.29,3.4,3.15,3.18,714953,3.29,3.4,3.15,3.18,714953,0.0,1.0
2025-09-22,3.58,3.65,3.1999,3.3,60509,3.58,3.65,3.1999,3.3,60509,0.0,1.0
2025-09-23,3.65,3.7,3.5549,3.65,62493,3.65,3.7,3.5549,3.65,62493,0.0,1.0
2025-09-24,3.71,3.76,3.47,3.65,51904,3.71,3.76,3.47,3.65,51904,0.0,1.0
2025-09-25,3.4,3.7,3.4,3.66,30450,3.4,3.7,3.4,3.66,30450,0.0,1.0
2025-09-26,3.44,3.58,3.22,3.45,77456,3.44,3.58,3.22,3.45,77456,0.0,1.0
2025-09-29,3.41,3.55,3.35,3.38,68565,3.41,3.55,3.35,3.38,68565,0.0,1.0
2025-09-30,3.52,3.55016,3.37,3.38,59963,3.52,3.55016,3.37,3.38,59963,0.0,1.0
2025-10-01,3.32,3.46,3.24,3.4,63808,3.32,3.46,3.24,3.4,63808,0.0,1.0
2025-10-02,3.36,3.43,3.29,3.29,54539,3.36,3.43,3.29,3.29,54539,0.0,1.0
2025-10-03,3.36,3.49,3.34,3.35,67841,3.36,3.49,3.34,3.35,67841,0.0,1.0
2025-10-06,3.34,3.45,3.3,3.38,49251,3.34,3.45,3.3,3.38,49251,0.0,1.0
2025-10-07,3.44,3.52,3.25,3.25,59353,3.44,3.52,3.25,3.25,59353,0.0,1.0
2025-10-08,3.42,3.53,3.38,3.41,43922,3.42,3.53,3.38,3.41,43922,0.0,1.0
2025-10-09,3.36,3.49,3.36,3.49,55859,3.36,3.49,3.36,3.49,55859,0.0,1.0
2025-10-10,3.2,3.4122,3.2,3.34,78356,3.2,3.4122,3.2,3.34,78356,0.0,1.0
2025-10-13,3.26,3.33,3.2,3.2,75768,3.26,3.33,3.2,3.2,75768,0.0,1.0
2025-10-14,3.4,3.41,3.17,3.23,60182,3.4,3.41,3.17,3.23,60182,0.0,1.0
2025-10-15,3.36,3.51,3.2231,3.36,81343,3.36,3.51,3.2231,3.36,81343,0.0,1.0
2025-10-16,3.22,3.385,3.18,3.3,90035,3.22,3.385,3.18,3.3,90035,0.0,1.0
2025-10-17,3.36,3.43,3.21,3.21,76388,3.36,3.43,3.21,3.21,76388,0.0,1.0
2025-10-20,3.38,3.53,3.3417,3.465,47779,3.38,3.53,3.3417,3.465,47779,0.0,1.0
2025-10-21,3.49,3.53,3.32,3.39,49841,3.49,3.53,3.32,3.39,49841,0.0,1.0
2025-10-22,3.6,3.63,3.32,3.395,70663,3.6,3.63,3.32,3.395,70663,0.0,1.0
2025-10-23,3.63,3.68,3.55,3.59,53203,3.63,3.68,3.55,3.59,53203,0.0,1.0
2025-10-24,3.7,3.73,3.5401,3.62,73981,3.7,3.73,3.5401,3.62,73981,0.0,1.0
2025-10-27,3.73,3.78,3.6,3.6,45854,3.73,3.78,3.6,3.6,45854,0.0,1.0
2025-10-28,3.61,3.705,3.53,3.65,161324,3.61,3.705,3.53,3.65,161324,0.0,1.0
2025-10-29,3.5,3.705,3.49,3.59,87498,3.5,3.705,3.49,3.59,87498,0.0,1.0
2025-10-30,3.34,3.51,3.3,3.46,72682,3.34,3.51,3.3,3.46,72682,0.0,1.0
2025-10-31,3.42,3.45,3.32,3.32,38425,3.42,3.45,3.32,3.32,38425,0.0,1.0
2025-11-03,3.42,3.56,3.36,3.43,37455,3.42,3.56,3.36,3.43,37455,0.0,1.0
2025-11-04,3.4,3.485,3.33,3.33,25393,3.4,3.485,3.33,3.33,25393,0.0,1.0
2025-11-05,3.43,3.525,3.3,3.41,82027,3.43,3.525,3.3,3.41,82027,0.0,1.0
2025-11-06,3.26,3.49,3.235,3.43,59297,3.26,3.49,3.235,3.43,59297,0.0,1.0
2025-11-07,3.36,3.45,3.26,3.26,26967,3.36,3.45,3.26,3.26,26967,0.0,1.0
2025-11-10,3.27,3.505,3.23,3.23,70271,3.27,3.505,3.23,3.23,70271,0.0,1.0
2025-11-11,3.26,3.31,3.0501,3.1,62023,3.26,3.31,3.0501,3.1,62023,0.0,1.0
2025-11-12,3.35,3.415,3.255,3.41,39635,3.35,3.415,3.255,3.41,39635,0.0,1.0
2025-11-13,3.3,3.36,3.28,3.31,22827,3.3,3.36,3.28,3.31,22827,0.0,1.0
2025-11-14,3.26,3.375,3.1482,3.23,26204,3.26,3.375,3.1482,3.23,26204,0.0,1.0
2025-11-17,2.99,3.28,2.99,3.27,49425,2.99,3.28,2.99,3.27,49425,0.0,1.0
2025-11-18,2.93,3.075,2.89,3.05,53013,2.93,3.075,2.89,3.05,53013,0.0,1.0
2025-11-19,2.98,3.1981,2.96,3.155,89263,2.98,3.1981,2.96,3.155,89263,0.0,1.0
2025-11-20,2.94,3.135,2.92,2.97,45593,2.94,3.135,2.92,2.97,45593,0.0,1.0
2025-11-21,3.06,3.11,2.9,2.93,58552,3.06,3.11,2.9,2.93,58552,0.0,1.0
2025-11-24,3.06,3.19,2.84,3.01,44510,3.06,3.19,2.84,3.01,44510,0.0,1.0
2025-11-25,3.07,3.12,2.9655,3.02,48125,3.07,3.12,2.9655,3.02,48125,0.0,1.0
2025-11-26,2.99,3.17,2.99,3.05,54066,2.99,3.17,2.99,3.05,54066,0.0,1.0