date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-12,10.15,10.4,10.08,10.4,622596,5075.0,5200.0,5040.0,5200.0,1245.192,0.0,1.0
2021-02-16,10.17,10.25,10.1,10.15,375077,5085.0,5125.0,5050.0,5075.0,750.154,0.0,1.0
2021-02-17,10.15,10.19,10.15,10.19,349211,5075.0,5095.0,5075.0,5095.0,698.422,0.0,1.0
2021-02-18,10.21,10.31,10.15,10.15,111770,5105.0,5155.0,5075.0,5075.0,223.54,0.0,1.0
2021-02-19,10.24,10.37,10.2,10.28,265775,5120.0,5185.0,5100.0,5140.0,531.55,0.0,1.0
2021-02-22,10.2,10.29,10.18,10.29,111171,5100.0,5145.0,5090.0,5145.0,222.342,0.0,1.0
2021-02-23,10.18,10.25,10.11,10.17,126791,5090.0,5125.0,5055.0,5085.0,253.582,0.0,1.0
2021-02-24,10.37,10.42,10.15,10.18,219473,5185.0,5210.0,5075.0,5090.0,438.946,0.0,1.0
2021-02-25,10.22,10.39,10.18,10.3045,70251,5110.0,5195.0,5090.0,5152.25,140.502,0.0,1.0
2021-02-26,10.21,10.25,10.09,10.25,128884,5105.0,5125.0,5045.0,5125.0,257.768,0.0,1.0
2021-03-01,10.13,10.26,10.12,10.26,31179,5065.0,5130.0,5060.0,5130.0,62.358,0.0,1.0
2021-03-02,10.1,10.14,10.06,10.13,115798,5050.0,5070.0,5030.0,5065.0,231.596,0.0,1.0
2021-03-03,10.0,10.13,9.91,10.13,105534,5000.0,5065.0,4955.0,5065.0,211.068,0.0,1.0
2021-03-04,9.98,10.04,9.95,10.04,107360,4990.0,5020.0,4975.0,5020.0,214.72,0.0,1.0
2021-03-05,9.92,10.08,9.81,10.08,127952,4960.0,5040.0,4905.0,5040.0,255.904,0.0,1.0
2021-03-08,9.87,10.04,9.85,9.96,122277,4935.0,5020.0,4925.0,4980.0,244.554,0.0,1.0
2021-03-09,9.91,9.92,9.87,9.9,15151,4955.0,4960.0,4935.0,4950.0,30.302,0.0,1.0
2021-03-10,9.92,9.92,9.83,9.9,176688,4960.0,4960.0,4915.0,4950.0,353.376,0.0,1.0
2021-03-11,9.92,9.92,9.88,9.88,13273,4960.0,4960.0,4940.0,4940.0,26.546,0.0,1.0
2021-03-12,9.9,9.94,9.85,9.9,262502,4950.0,4970.0,4925.0,4950.0,525.004,0.0,1.0
2021-03-15,9.9,9.9,9.9,9.9,109,4950.0,4950.0,4950.0,4950.0,0.218,0.0,1.0
2021-03-16,9.86,9.86,9.85,9.86,25938,4930.0,4930.0,4925.0,4930.0,51.876,0.0,1.0
2021-03-17,9.85,9.91,9.8,9.91,79725,4925.0,4955.0,4900.0,4955.0,159.45,0.0,1.0
2021-03-18,9.86,9.87,9.8,9.85,153643,4930.0,4935.0,4900.0,4925.0,307.286,0.0,1.0
2021-03-19,9.8,9.86,9.8,9.82,6371,4900.0,4930.0,4900.0,4910.0,12.742,0.0,1.0
2021-03-22,9.83,9.85,9.8,9.8,8227,4915.0,4925.0,4900.0,4900.0,16.454,0.0,1.0
2021-03-23,9.77,9.835,9.7,9.8,111246,4885.0,4917.5,4850.0,4900.0,222.492,0.0,1.0
2021-03-24,9.66,9.71,9.63,9.71,138212,4830.0,4855.0,4815.0,4855.0,276.424,0.0,1.0
2021-03-25,9.68,9.68,9.61,9.61,16162,4840.0,4840.0,4805.0,4805.0,32.324,0.0,1.0
2021-03-26,9.77,9.8,9.65,9.69,26267,4885.0,4900.0,4825.0,4845.0,52.534,0.0,1.0
2021-03-29,9.7,9.755,9.61,9.7,5304,4850.0,4877.5,4805.0,4850.0,10.608,0.0,1.0
2021-03-30,9.8299,9.8299,9.8299,9.8299,296,4914.95,4914.95,4914.95,4914.95,0.592,0.0,1.0
2021-03-31,9.89,10.1,9.67,9.725,418590,4945.0,5050.0,4835.0,4862.5,837.18,0.0,1.0
2021-04-01,9.88,9.98,9.8176,9.98,41961,4940.0,4990.0,4908.8,4990.0,83.922,0.0,1.0
2021-04-05,9.85,9.94,9.83,9.94,84704,4925.0,4970.0,4915.0,4970.0,169.408,0.0,1.0
2021-04-06,9.83,9.885,9.83,9.85,85343,4915.0,4942.5,4915.0,4925.0,170.686,0.0,1.0
2021-04-07,9.78,9.83,9.78,9.83,15915,4890.0,4915.0,4890.0,4915.0,31.83,0.0,1.0
2021-04-08,9.93,9.93,9.8,9.8,26066,4965.0,4965.0,4900.0,4900.0,52.132,0.0,1.0
2021-04-09,9.93,9.935,9.85,9.8722,41251,4965.0,4967.5,4925.0,4936.1,82.502,0.0,1.0
2021-04-12,9.835,9.865,9.7601,9.865,1772,4917.5,4932.5,4880.05,4932.5,3.544,0.0,1.0
2021-04-13,9.905,9.905,9.85,9.85,25580,4952.5,4952.5,4925.0,4925.0,51.16,0.0,1.0
2021-04-14,9.9,9.9,9.85,9.86,3615,4950.0,4950.0,4925.0,4930.0,7.23,0.0,1.0
2021-04-15,9.86,9.94,9.86,9.8712,8754,4930.0,4970.0,4930.0,4935.6,17.508,0.0,1.0
2021-04-16,9.86,9.87,9.81,9.85,7848,4930.0,4935.0,4905.0,4925.0,15.696,0.0,1.0
2021-04-19,9.85,9.85,9.8,9.81,16377,4925.0,4925.0,4900.0,4905.0,32.754,0.0,1.0
2021-04-20,9.77,9.8691,9.77,9.8691,4229,4885.0,4934.55,4885.0,4934.55,8.458,0.0,1.0
2021-04-21,9.81,9.81,9.77,9.78,65806,4905.0,4905.0,4885.0,4890.0,131.612,0.0,1.0
2021-04-22,9.85,9.93,9.8098,9.8098,19652,4925.0,4965.0,4904.9,4904.9,39.304,0.0,1.0
2021-04-23,9.88,9.905,9.79,9.85,20137,4940.0,4952.5,4895.0,4925.0,40.274,0.0,1.0
2021-04-26,9.835,9.835,9.82,9.82,613,4917.5,4917.5,4910.0,4910.0,1.226,0.0,1.0
2021-04-27,9.7,9.85,9.69,9.85,471542,4850.0,4925.0,4845.0,4925.0,943.084,0.0,1.0
2021-04-28,9.75,9.75,9.72,9.72,179029,4875.0,4875.0,4860.0,4860.0,358.058,0.0,1.0
2021-04-29,9.8,9.8,9.73,9.79,33529,4900.0,4900.0,4865.0,4895.0,67.058,0.0,1.0
2021-04-30,9.86,9.89,9.837,9.837,3158,4930.0,4945.0,4918.5,4918.5,6.316,0.0,1.0
2021-05-03,9.82,9.88,9.76,9.77,18776,4910.0,4940.0,4880.0,4885.0,37.552,0.0,1.0
2021-05-04,9.79,9.8,9.72,9.73,266113,4895.0,4900.0,4860.0,4865.0,532.226,0.0,1.0
2021-05-05,9.83,9.84,9.77,9.77,23815,4915.0,4920.0,4885.0,4885.0,47.63,0.0,1.0
2021-05-06,9.84,9.85,9.8,9.8,199128,4920.0,4925.0,4900.0,4900.0,398.256,0.0,1.0
2021-05-07,9.86,9.86,9.76,9.77,28383,4930.0,4930.0,4880.0,4885.0,56.766,0.0,1.0
2021-05-10,9.86,9.87,9.7726,9.87,242382,4930.0,4935.0,4886.3,4935.0,484.764,0.0,1.0
2021-05-11,9.8,9.85,9.75,9.84,139429,4900.0,4925.0,4875.0,4920.0,278.858,0.0,1.0
2021-05-12,9.83,9.84,9.77,9.79,49647,4915.0,4920.0,4885.0,4895.0,99.294,0.0,1.0
2021-05-13,9.82,9.83,9.76,9.76,41062,4910.0,4915.0,4880.0,4880.0,82.124,0.0,1.0
2021-05-14,9.8,9.8284,9.77,9.78,60109,4900.0,4914.2,4885.0,4890.0,120.218,0.0,1.0
2021-05-17,9.8,9.8,9.78,9.8,31076,4900.0,4900.0,4890.0,4900.0,62.152,0.0,1.0
2021-05-18,9.8,9.8,9.8,9.8,124,4900.0,4900.0,4900.0,4900.0,0.248,0.0,1.0
2021-05-19,9.78,9.8,9.78,9.782,1383,4890.0,4900.0,4890.0,4891.0,2.766,0.0,1.0
2021-05-20,9.7623,9.7777,9.75,9.75,2675,4881.15,4888.85,4875.0,4875.0,5.35,0.0,1.0
2021-05-21,9.8,9.8,9.73,9.73,55953,4900.0,4900.0,4865.0,4865.0,111.906,0.0,1.0
2021-05-24,9.75,9.75,9.7407,9.7407,374,4875.0,4875.0,4870.35,4870.35,0.748,0.0,1.0
2021-05-25,9.77,9.775,9.74,9.775,3421,4885.0,4887.5,4870.0,4887.5,6.842,0.0,1.0
2021-05-26,9.76,9.79,9.7401,9.79,2552,4880.0,4895.0,4870.05,4895.0,5.104,0.0,1.0
2021-05-27,9.7324,9.76,9.7324,9.76,1876,4866.2,4880.0,4866.2,4880.0,3.752,0.0,1.0
2021-05-28,9.76,9.76,9.73,9.73,13596,4880.0,4880.0,4865.0,4865.0,27.192,0.0,1.0
2021-06-01,9.73,9.76,9.73,9.76,1643,4865.0,4880.0,4865.0,4880.0,3.286,0.0,1.0
2021-06-02,9.73,9.745,9.73,9.745,829,4865.0,4872.5,4865.0,4872.5,1.658,0.0,1.0
2021-06-03,9.74,9.74,9.73,9.7355,1240,4870.0,4870.0,4865.0,4867.75,2.48,0.0,1.0
2021-06-04,9.75,9.75,9.75,9.75,323,4875.0,4875.0,4875.0,4875.0,0.646,0.0,1.0
2021-06-07,9.77,9.8103,9.735,9.75,6782,4885.0,4905.15,4867.5,4875.0,13.564,0.0,1.0
2021-06-08,9.7306,9.7306,9.73,9.73,379,4865.3,4865.3,4865.0,4865.0,0.758,0.0,1.0
2021-06-09,9.75,9.81,9.75,9.81,497,4875.0,4905.0,4875.0,4905.0,0.994,0.0,1.0
2021-06-10,9.79,9.81,9.76,9.7601,23537,4895.0,4905.0,4880.0,4880.05,47.074,0.0,1.0
2021-06-11,9.77,9.81,9.77,9.8,13622,4885.0,4905.0,4885.0,4900.0,27.244,0.0,1.0
2021-06-14,9.74,9.8,9.72,9.791,39999,4870.0,4900.0,4860.0,4895.5,79.998,0.0,1.0
2021-06-15,9.73,9.7301,9.7,9.7301,1782,4865.0,4865.05,4850.0,4865.05,3.564,0.0,1.0
2021-06-16,9.73,9.73,9.73,9.73,406,4865.0,4865.0,4865.0,4865.0,0.812,0.0,1.0
2021-06-17,9.74,9.74,9.73,9.73,1898,4870.0,4870.0,4865.0,4865.0,3.796,0.0,1.0
2021-06-18,9.74,9.75,9.74,9.75,18809,4870.0,4875.0,4870.0,4875.0,37.618,0.0,1.0
2021-06-21,9.74,9.74,9.74,9.74,238,4870.0,4870.0,4870.0,4870.0,0.476,0.0,1.0
2021-06-22,9.7502,9.82,9.73,9.73,32506,4875.1,4910.0,4865.0,4865.0,65.012,0.0,1.0
2021-06-23,9.7502,9.7502,9.7502,9.7502,55,4875.1,4875.1,4875.1,4875.1,0.11,0.0,1.0
2021-06-24,9.775,9.7931,9.75,9.775,2012,4887.5,4896.55,4875.0,4887.5,4.024,0.0,1.0
2021-06-25,9.75,9.78,9.735,9.75,4733,4875.0,4890.0,4867.5,4875.0,9.466,0.0,1.0
2021-06-28,9.72,9.75,9.68,9.74,5618,4860.0,4875.0,4840.0,4870.0,11.236,0.0,1.0
2021-06-29,9.71,9.755,9.69,9.755,1668,4855.0,4877.5,4845.0,4877.5,3.336,0.0,1.0
2021-06-30,9.68,9.69,9.68,9.68,10867,4840.0,4845.0,4840.0,4840.0,21.734,0.0,1.0
2021-07-01,9.68,9.725,9.68,9.725,2639,4840.0,4862.5,4840.0,4862.5,5.278,0.0,1.0
2021-07-02,9.68,9.7,9.68,9.7,1590,4840.0,4850.0,4840.0,4850.0,3.18,0.0,1.0
2021-07-06,9.68,9.715,9.68,9.7,5025,4840.0,4857.5,4840.0,4850.0,10.05,0.0,1.0
2021-07-07,9.69,9.71,9.68,9.7,4206,4845.0,4855.0,4840.0,4850.0,8.412,0.0,1.0
2021-07-08,9.68,9.68,9.68,9.68,1168,4840.0,4840.0,4840.0,4840.0,2.336,0.0,1.0
2021-07-09,9.69,9.69,9.68,9.68,10832,4845.0,4845.0,4840.0,4840.0,21.664,0.0,1.0
2021-07-12,9.68,9.69,9.68,9.69,670,4840.0,4845.0,4840.0,4845.0,1.34,0.0,1.0
2021-07-13,9.69,9.71,9.68,9.71,2403,4845.0,4855.0,4840.0,4855.0,4.806,0.0,1.0
2021-07-14,9.7001,9.71,9.68,9.71,1326,4850.05,4855.0,4840.0,4855.0,2.652,0.0,1.0
2021-07-15,9.7001,9.7001,9.7001,9.7001,217,4850.05,4850.05,4850.05,4850.05,0.434,0.0,1.0
2021-07-16,9.69,9.71,9.69,9.69,2959,4845.0,4855.0,4845.0,4845.0,5.918,0.0,1.0
2021-07-19,9.68,9.71,9.68,9.6865,5212,4840.0,4855.0,4840.0,4843.25,10.424,0.0,1.0
2021-07-20,9.68,9.68,9.66,9.68,3168,4840.0,4840.0,4830.0,4840.0,6.336,0.0,1.0
2021-07-21,9.7,9.71,9.67,9.68,7230,4850.0,4855.0,4835.0,4840.0,14.46,0.0,1.0
2021-07-22,9.68,9.72,9.68,9.72,892,4840.0,4860.0,4840.0,4860.0,1.784,0.0,1.0
2021-07-23,9.7,9.7238,9.7,9.7,654,4850.0,4861.9,4850.0,4850.0,1.308,0.0,1.0
2021-07-26,9.68,9.68,9.66,9.68,4045,4840.0,4840.0,4830.0,4840.0,8.09,0.0,1.0
2021-07-27,9.72,9.72,9.72,9.72,165,4860.0,4860.0,4860.0,4860.0,0.33,0.0,1.0
2021-07-28,9.69,9.69,9.69,9.69,154,4845.0,4845.0,4845.0,4845.0,0.308,0.0,1.0
2021-07-29,9.6901,9.715,9.69,9.69,4206,4845.05,4857.5,4845.0,4845.0,8.412,0.0,1.0
2021-07-30,9.7067,9.7188,9.69,9.715,2472,4853.35,4859.4,4845.0,4857.5,4.944,0.0,1.0
2021-08-02,9.7,9.71,9.63,9.63,2351,4850.0,4855.0,4815.0,4815.0,4.702,0.0,1.0
2021-08-03,9.71,9.72,9.7,9.72,1004,4855.0,4860.0,4850.0,4860.0,2.008,0.0,1.0
2021-08-04,9.67,9.6772,9.67,9.6772,1058,4835.0,4838.6,4835.0,4838.6,2.116,0.0,1.0
2021-08-05,9.69,9.69,9.68,9.68,8702,4845.0,4845.0,4840.0,4840.0,17.404,0.0,1.0
2021-08-06,9.79,9.8,9.79,9.8,523,4895.0,4900.0,4895.0,4900.0,1.046,0.0,1.0
2021-08-09,9.68,9.68,9.68,9.68,207,4840.0,4840.0,4840.0,4840.0,0.414,0.0,1.0
2021-08-10,9.68,9.68,9.68,9.68,102,4840.0,4840.0,4840.0,4840.0,0.204,0.0,1.0
2021-08-11,9.7799,9.7799,9.7799,9.7799,320,4889.95,4889.95,4889.95,4889.95,0.64,0.0,1.0
2021-08-12,9.7599,9.7599,9.7599,9.7599,102,4879.95,4879.95,4879.95,4879.95,0.204,0.0,1.0
2021-08-13,9.78,9.78,9.67,9.74,924,4890.0,4890.0,4835.0,4870.0,1.848,0.0,1.0
2021-08-16,9.65,9.78,9.65,9.78,1745,4825.0,4890.0,4825.0,4890.0,3.49,0.0,1.0
2021-08-17,9.63,9.64,9.61,9.63,1802,4815.0,4820.0,4805.0,4815.0,3.604,0.0,1.0
2021-08-18,9.63,9.63,9.63,9.63,237,4815.0,4815.0,4815.0,4815.0,0.474,0.0,1.0
2021-08-19,9.68,9.69,9.665,9.69,4518,4840.0,4845.0,4832.5,4845.0,9.036,0.0,1.0
2021-08-20,9.7,9.74,9.7,9.7,16639,4850.0,4870.0,4850.0,4850.0,33.278,0.0,1.0
2021-08-23,9.63,9.63,9.63,9.63,4898,4815.0,4815.0,4815.0,4815.0,9.796,0.0,1.0
2021-08-24,9.68,9.68,9.68,9.68,142,4840.0,4840.0,4840.0,4840.0,0.284,0.0,1.0
2021-08-25,9.73,9.73,9.73,9.73,83248,4865.0,4865.0,4865.0,4865.0,166.496,0.0,1.0
2021-08-26,9.7428,9.7599,9.7428,9.7599,1121,4871.4,4879.95,4871.4,4879.95,2.242,0.0,1.0
2021-08-27,9.7428,9.7428,9.7428,9.7428,13,4871.4,4871.4,4871.4,4871.4,0.026,0.0,1.0
2021-08-30,9.65,9.655,9.65,9.655,1250,4825.0,4827.5,4825.0,4827.5,2.5,0.0,1.0
2021-08-31,9.75,9.77,9.6599,9.6599,1844,4875.0,4885.0,4829.95,4829.95,3.688,0.0,1.0
2021-09-01,9.62,9.62,9.62,9.62,652,4810.0,4810.0,4810.0,4810.0,1.304,0.0,1.0
2021-09-02,9.65,9.65,9.64,9.65,2739,4825.0,4825.0,4820.0,4825.0,5.478,0.0,1.0
2021-09-03,9.71,9.71,9.64,9.65,4471,4855.0,4855.0,4820.0,4825.0,8.942,0.0,1.0
2021-09-07,9.7012,9.7012,9.65,9.65,402,4850.6,4850.6,4825.0,4825.0,0.804,0.0,1.0
2021-09-08,9.7012,9.7012,9.7012,9.7012,85,4850.6,4850.6,4850.6,4850.6,0.17,0.0,1.0
2021-09-09,9.7012,9.7012,9.7012,9.7012,61,4850.6,4850.6,4850.6,4850.6,0.122,0.0,1.0
2021-09-10,9.7012,9.7012,9.7012,9.7012,0,4850.6,4850.6,4850.6,4850.6,0,0.0,1.0
2021-09-13,9.68,9.68,9.68,9.68,416,4840.0,4840.0,4840.0,4840.0,0.832,0.0,1.0
2021-09-14,9.69,9.7432,9.69,9.72,1681,4845.0,4871.6,4845.0,4860.0,3.362,0.0,1.0
2021-09-15,9.7,9.72,9.69,9.69,14906,4850.0,4860.0,4845.0,4845.0,29.812,0.0,1.0
2021-09-16,9.6801,9.75,9.6801,9.75,3579,4840.05,4875.0,4840.05,4875.0,7.158,0.0,1.0
2021-09-17,9.6801,9.6801,9.6801,9.6801,2,4840.05,4840.05,4840.05,4840.05,0.004,0.0,1.0
2021-09-20,9.7437,9.75,9.67,9.7,26209,4871.85,4875.0,4835.0,4850.0,52.418,0.0,1.0
2021-09-21,9.7437,9.7437,9.7437,9.7437,37,4871.85,4871.85,4871.85,4871.85,0.074,0.0,1.0
2021-09-22,9.704,9.704,9.704,9.704,1127,4852.0,4852.0,4852.0,4852.0,2.254,0.0,1.0
2021-09-23,9.6926,9.7333,9.6926,9.7333,2343,4846.3,4866.65,4846.3,4866.65,4.686,0.0,1.0
2021-09-24,9.74,9.74,9.69,9.69,271,4870.0,4870.0,4845.0,4845.0,0.542,0.0,1.0
2021-09-27,9.74,9.74,9.7,9.7,318,4870.0,4870.0,4850.0,4850.0,0.636,0.0,1.0
2021-09-28,9.7,9.7,9.7,9.7,373,4850.0,4850.0,4850.0,4850.0,0.746,0.0,1.0
2021-09-29,9.73,9.74,9.7,9.7,4752,4865.0,4870.0,4850.0,4850.0,9.504,0.0,1.0
2021-09-30,9.73,9.735,9.7228,9.7228,752024,4865.0,4867.5,4861.4,4861.4,1504.048,0.0,1.0
2021-10-01,9.73,9.76,9.715,9.75,186074,4865.0,4880.0,4857.5,4875.0,372.148,0.0,1.0
2021-10-04,9.73,9.75,9.73,9.75,2568,4865.0,4875.0,4865.0,4875.0,5.136,0.0,1.0
2021-10-05,9.72,9.78,9.72,9.72,2025,4860.0,4890.0,4860.0,4860.0,4.05,0.0,1.0
2021-10-06,9.75,9.76,9.735,9.735,7386,4875.0,4880.0,4867.5,4867.5,14.772,0.0,1.0
2021-10-07,9.77,9.77,9.74,9.74,1785,4885.0,4885.0,4870.0,4870.0,3.57,0.0,1.0
2021-10-08,9.77,9.77,9.72,9.72,608,4885.0,4885.0,4860.0,4860.0,1.216,0.0,1.0
2021-10-11,9.76,9.77,9.76,9.77,650,4880.0,4885.0,4880.0,4885.0,1.3,0.0,1.0
2021-10-12,9.77,9.77,9.75,9.75,1318,4885.0,4885.0,4875.0,4875.0,2.636,0.0,1.0
2021-10-13,9.78,9.78,9.72,9.77,224373,4890.0,4890.0,4860.0,4885.0,448.746,0.0,1.0
2021-10-14,9.77,9.77,9.756,9.756,3016,4885.0,4885.0,4878.0,4878.0,6.032,0.0,1.0
2021-10-15,9.78,9.78,9.7501,9.7502,1422,4890.0,4890.0,4875.05,4875.1,2.844,0.0,1.0
2021-10-18,9.75,9.78,9.75,9.75,1346,4875.0,4890.0,4875.0,4875.0,2.692,0.0,1.0
2021-10-19,9.75,9.75,9.75,9.75,191,4875.0,4875.0,4875.0,4875.0,0.382,0.0,1.0
2021-10-20,9.75,9.75,9.75,9.75,14,4875.0,4875.0,4875.0,4875.0,0.028,0.0,1.0
2021-10-21,9.75,9.75,9.75,9.75,121,4875.0,4875.0,4875.0,4875.0,0.242,0.0,1.0
2021-10-22,9.78,9.78,9.75,9.75,95408,4890.0,4890.0,4875.0,4875.0,190.816,0.0,1.0
2021-10-25,9.78,9.78,9.78,9.78,1526,4890.0,4890.0,4890.0,4890.0,3.052,0.0,1.0
2021-10-26,9.78,9.78,9.76,9.7741,1728,4890.0,4890.0,4880.0,4887.05,3.456,0.0,1.0
2021-10-27,9.78,9.78,9.75,9.75,5781,4890.0,4890.0,4875.0,4875.0,11.562,0.0,1.0
2021-10-28,9.78,9.78,9.7501,9.7501,455,4890.0,4890.0,4875.05,4875.05,0.91,0.0,1.0
2021-10-29,9.76,9.78,9.76,9.76,2164,4880.0,4890.0,4880.0,4880.0,4.328,0.0,1.0
2021-11-01,9.78,9.78,9.7775,9.7775,919,4890.0,4890.0,4888.75,4888.75,1.838,0.0,1.0
2021-11-02,9.77,9.77,9.764,9.764,718,4885.0,4885.0,4882.0,4882.0,1.436,0.0,1.0
2021-11-03,9.78,9.78,9.76,9.76,1224,4890.0,4890.0,4880.0,4880.0,2.448,0.0,1.0
2021-11-04,9.78,9.78,9.78,9.78,184,4890.0,4890.0,4890.0,4890.0,0.368,0.0,1.0
2021-11-05,9.78,9.78,9.77,9.774,430,4890.0,4890.0,4885.0,4887.0,0.86,0.0,1.0
2021-11-08,9.78,9.78,9.78,9.78,301,4890.0,4890.0,4890.0,4890.0,0.602,0.0,1.0
2021-11-09,9.78,9.78,9.78,9.78,37,4890.0,4890.0,4890.0,4890.0,0.074,0.0,1.0
2021-11-10,9.77,9.78,9.76,9.77,4956,4885.0,4890.0,4880.0,4885.0,9.912,0.0,1.0
2021-11-11,9.78,9.78,9.75,9.76,2035,4890.0,4890.0,4875.0,4880.0,4.07,0.0,1.0
2021-11-12,9.78,9.78,9.77,9.77,370,4890.0,4890.0,4885.0,4885.0,0.74,0.0,1.0
2021-11-15,9.78,9.78,9.77,9.77,1376,4890.0,4890.0,4885.0,4885.0,2.752,0.0,1.0
2021-11-16,9.79,9.79,9.76,9.77,22439,4895.0,4895.0,4880.0,4885.0,44.878,0.0,1.0
2021-11-17,9.79,9.79,9.76,9.78,461543,4895.0,4895.0,4880.0,4890.0,923.086,0.0,1.0
2021-11-18,9.79,9.79,9.79,9.79,61,4895.0,4895.0,4895.0,4895.0,0.122,0.0,1.0
2021-11-19,9.79,9.79,9.79,9.79,124,4895.0,4895.0,4895.0,4895.0,0.248,0.0,1.0
2021-11-22,9.78,9.78,9.75,9.75,14349,4890.0,4890.0,4875.0,4875.0,28.698,0.0,1.0
2021-11-23,9.8,9.8,9.7601,9.79,9974,4900.0,4900.0,4880.05,4895.0,19.948,0.0,1.0
2021-11-24,9.8,9.8,9.8,9.8,81,4900.0,4900.0,4900.0,4900.0,0.162,0.0,1.0
2021-11-26,9.8,9.8,9.73,9.73,3121,4900.0,4900.0,4865.0,4865.0,6.242,0.0,1.0
2021-11-29,9.8,9.8,9.74,9.74,172639,4900.0,4900.0,4870.0,4870.0,345.278,0.0,1.0
2021-11-30,9.8,9.8,9.77,9.77,109680,4900.0,4900.0,4885.0,4885.0,219.36,0.0,1.0
2021-12-01,9.8,9.8,9.75,9.8,85324,4900.0,4900.0,4875.0,4900.0,170.648,0.0,1.0
2021-12-02,9.82,9.82,9.75,9.79,92219,4910.0,4910.0,4875.0,4895.0,184.438,0.0,1.0
2021-12-03,9.78,9.79,9.73,9.76,2544,4890.0,4895.0,4865.0,4880.0,5.088,0.0,1.0
2021-12-06,9.78,9.78,9.78,9.78,501,4890.0,4890.0,4890.0,4890.0,1.002,0.0,1.0
2021-12-07,9.79,9.79,9.79,9.79,2056,4895.0,4895.0,4895.0,4895.0,4.112,0.0,1.0
2021-12-08,9.79,9.8,9.78,9.78,1750,4895.0,4900.0,4890.0,4890.0,3.5,0.0,1.0
2021-12-09,9.82,9.82,9.79,9.8,5016,4910.0,4910.0,4895.0,4900.0,10.032,0.0,1.0
2021-12-10,9.81,9.81,9.77,9.77,1038,4905.0,4905.0,4885.0,4885.0,2.076,0.0,1.0
2021-12-13,9.76,9.76,9.76,9.76,644,4880.0,4880.0,4880.0,4880.0,1.288,0.0,1.0
2021-12-14,9.8,9.8,9.77,9.77,570767,4900.0,4900.0,4885.0,4885.0,1141.534,0.0,1.0
2021-12-15,9.8,9.8,9.8,9.8,42,4900.0,4900.0,4900.0,4900.0,0.084,0.0,1.0
2021-12-16,9.76,9.8,9.7,9.8,9202,4880.0,4900.0,4850.0,4900.0,18.404,0.0,1.0
2021-12-17,9.8,9.8,9.75,9.75,3155,4900.0,4900.0,4875.0,4875.0,6.31,0.0,1.0
2021-12-20,9.7,9.7,9.7,9.7,257,4850.0,4850.0,4850.0,4850.0,0.514,0.0,1.0
2021-12-21,9.7,9.7,9.7,9.7,17,4850.0,4850.0,4850.0,4850.0,0.034,0.0,1.0
2021-12-22,9.7,9.7,9.7,9.7,93,4850.0,4850.0,4850.0,4850.0,0.186,0.0,1.0
2021-12-23,9.7,9.7,9.7,9.7,353,4850.0,4850.0,4850.0,4850.0,0.706,0.0,1.0
2021-12-27,9.7,9.7,9.7,9.7,54,4850.0,4850.0,4850.0,4850.0,0.108,0.0,1.0
2021-12-28,9.72,9.79,9.72,9.72,6810,4860.0,4895.0,4860.0,4860.0,13.62,0.0,1.0
2021-12-29,9.78,9.78,9.72,9.72,1144,4890.0,4890.0,4860.0,4860.0,2.288,0.0,1.0
2021-12-30,9.75,9.75,9.75,9.75,660,4875.0,4875.0,4875.0,4875.0,1.32,0.0,1.0
2021-12-31,9.76,9.78,9.74,9.74,1943,4880.0,4890.0,4870.0,4870.0,3.886,0.0,1.0
2022-01-03,9.83,9.83,9.77,9.77,46923,4915.0,4915.0,4885.0,4885.0,93.846,0.0,1.0
2022-01-04,9.77,9.77,9.77,9.77,168,4885.0,4885.0,4885.0,4885.0,0.336,0.0,1.0
2022-01-05,9.77,9.77,9.77,9.77,10,4885.0,4885.0,4885.0,4885.0,0.02,0.0,1.0
2022-01-06,9.76,9.76,9.76,9.76,76514,4880.0,4880.0,4880.0,4880.0,153.028,0.0,1.0
2022-01-07,9.79,9.79,9.75,9.75,2501,4895.0,4895.0,4875.0,4875.0,5.002,0.0,1.0
2022-01-10,9.79,9.79,9.79,9.79,102,4895.0,4895.0,4895.0,4895.0,0.204,0.0,1.0
2022-01-11,9.79,9.79,9.79,9.79,0,4895.0,4895.0,4895.0,4895.0,0,0.0,1.0
2022-01-12,9.7601,9.7601,9.7601,9.7601,129,4880.05,4880.05,4880.05,4880.05,0.258,0.0,1.0
2022-01-13,9.7601,9.7601,9.7601,9.7601,36,4880.05,4880.05,4880.05,4880.05,0.072,0.0,1.0
2022-01-14,9.7601,9.7601,9.7601,9.7601,27,4880.05,4880.05,4880.05,4880.05,0.054,0.0,1.0
2022-01-18,9.7601,9.7601,9.7601,9.7601,101,4880.05,4880.05,4880.05,4880.05,0.202,0.0,1.0
2022-01-19,9.7467,9.7467,9.73,9.74,1370,4873.35,4873.35,4865.0,4870.0,2.74,0.0,1.0
2022-01-20,9.75,9.75,9.75,9.75,5625,4875.0,4875.0,4875.0,4875.0,11.25,0.0,1.0
2022-01-21,9.72,9.72,9.72,9.72,7172,4860.0,4860.0,4860.0,4860.0,14.344,0.0,1.0
2022-01-24,9.72,9.721,9.72,9.72,11896,4860.0,4860.5,4860.0,4860.0,23.792,0.0,1.0
2022-01-25,9.7701,9.7701,9.72,9.72,7185,4885.05,4885.05,4860.0,4860.0,14.37,0.0,1.0
2022-01-26,9.7701,9.7701,9.7701,9.7701,3622,4885.05,4885.05,4885.05,4885.05,7.244,0.0,1.0
2022-01-27,9.712,9.77,9.71,9.71,6229,4856.0,4885.0,4855.0,4855.0,12.458,0.0,1.0
2022-01-28,9.734,9.75,9.72,9.72,5796,4867.0,4875.0,4860.0,4860.0,11.592,0.0,1.0
2022-01-31,9.745,9.77,9.73,9.73,9015,4872.5,4885.0,4865.0,4865.0,18.03,0.0,1.0
2022-02-01,9.755,9.77,9.755,9.76,14103,4877.5,4885.0,4877.5,4880.0,28.206,0.0,1.0
2022-02-02,9.74,9.74,9.74,9.74,349,4870.0,4870.0,4870.0,4870.0,0.698,0.0,1.0
2022-02-03,9.75,9.75,9.74,9.74,65931,4875.0,4875.0,4870.0,4870.0,131.862,0.0,1.0
2022-02-04,9.74,9.75,9.73,9.75,20600,4870.0,4875.0,4865.0,4875.0,41.2,0.0,1.0
2022-02-07,9.77,9.77,9.75,9.76,81411,4885.0,4885.0,4875.0,4880.0,162.822,0.0,1.0
2022-02-08,9.75,9.75,9.75,9.75,254,4875.0,4875.0,4875.0,4875.0,0.508,0.0,1.0
2022-02-09,9.77,9.77,9.74,9.74,681,4885.0,4885.0,4870.0,4870.0,1.362,0.0,1.0
2022-02-10,9.77,9.78,9.77,9.78,11383,4885.0,4890.0,4885.0,4890.0,22.766,0.0,1.0
2022-02-11,9.77,9.77,9.77,9.77,308,4885.0,4885.0,4885.0,4885.0,0.616,0.0,1.0
2022-02-14,9.763,9.7688,9.763,9.7688,443,4881.5,4884.4,4881.5,4884.4,0.886,0.0,1.0
2022-02-15,9.78,9.78,9.78,9.78,5203,4890.0,4890.0,4890.0,4890.0,10.406,0.0,1.0
2022-02-16,9.78,9.78,9.78,9.78,24413,4890.0,4890.0,4890.0,4890.0,48.826,0.0,1.0
2022-02-17,9.8,9.8,9.77,9.77,7657,4900.0,4900.0,4885.0,4885.0,15.314,0.0,1.0
2022-02-18,9.78,9.78,9.77,9.78,85299,4890.0,4890.0,4885.0,4890.0,170.598,0.0,1.0
2022-02-22,9.7796,9.81,9.77,9.77,15077,4889.8,4905.0,4885.0,4885.0,30.154,0.0,1.0
2022-02-23,9.77,9.77,9.77,9.77,801150,4885.0,4885.0,4885.0,4885.0,1602.3,0.0,1.0
2022-02-24,9.76,9.7799,9.76,9.7799,368,4880.0,4889.95,4880.0,4889.95,0.736,0.0,1.0
2022-02-25,9.77,9.78,9.77,9.77,302051,4885.0,4890.0,4885.0,4885.0,604.102,0.0,1.0
2022-02-28,9.77,9.77,9.77,9.77,5949,4885.0,4885.0,4885.0,4885.0,11.898,0.0,1.0
2022-03-01,9.77,9.79,9.77,9.78,170075,4885.0,4895.0,4885.0,4890.0,340.15,0.0,1.0
2022-03-02,9.77,9.77,9.77,9.77,164945,4885.0,4885.0,4885.0,4885.0,329.89,0.0,1.0
2022-03-03,9.79,9.79,9.79,9.79,5138,4895.0,4895.0,4895.0,4895.0,10.276,0.0,1.0
2022-03-04,9.79,9.79,9.79,9.79,5010,4895.0,4895.0,4895.0,4895.0,10.02,0.0,1.0
2022-03-07,9.78,9.78,9.78,9.78,1244,4890.0,4890.0,4890.0,4890.0,2.488,0.0,1.0
2022-03-08,9.78,9.78,9.78,9.78,0,4890.0,4890.0,4890.0,4890.0,0,0.0,1.0
2022-03-09,9.79,9.79,9.78,9.79,81305,4895.0,4895.0,4890.0,4895.0,162.61,0.0,1.0
2022-03-10,9.79,9.79,9.79,9.79,716698,4895.0,4895.0,4895.0,4895.0,1433.396,0.0,1.0
2022-03-11,9.79,9.81,9.79,9.8,1053,4895.0,4905.0,4895.0,4900.0,2.106,0.0,1.0
2022-03-14,9.79,9.79,9.79,9.79,10931,4895.0,4895.0,4895.0,4895.0,21.862,0.0,1.0
2022-03-15,9.77,9.8,9.75,9.78,468501,4885.0,4900.0,4875.0,4890.0,937.002,0.0,1.0
2022-03-16,9.78,9.78,9.77,9.77,1785,4890.0,4890.0,4885.0,4885.0,3.57,0.0,1.0
2022-03-17,9.78,9.78,9.78,9.78,274,4890.0,4890.0,4890.0,4890.0,0.548,0.0,1.0
2022-03-18,9.79,9.8,9.79,9.79,6705,4895.0,4900.0,4895.0,4895.0,13.41,0.0,1.0
2022-03-21,9.79,9.81,9.78,9.81,24836,4895.0,4905.0,4890.0,4905.0,49.672,0.0,1.0
2022-03-22,9.79,9.79,9.79,9.79,1008,4895.0,4895.0,4895.0,4895.0,2.016,0.0,1.0
2022-03-23,9.79,9.79,9.79,9.79,0,4895.0,4895.0,4895.0,4895.0,0,0.0,1.0
2022-03-24,9.79,9.79,9.79,9.79,16,4895.0,4895.0,4895.0,4895.0,0.032,0.0,1.0
2022-03-25,9.8,9.8,9.8,9.8,25001,4900.0,4900.0,4900.0,4900.0,50.002,0.0,1.0
2022-03-28,9.8,9.8,9.78,9.78,201670,4900.0,4900.0,4890.0,4890.0,403.34,0.0,1.0
2022-03-29,9.8,9.82,9.79,9.81,6081,4900.0,4910.0,4895.0,4905.0,12.162,0.0,1.0
2022-03-30,9.79,9.83,9.79,9.83,200674,4895.0,4915.0,4895.0,4915.0,401.348,0.0,1.0
2022-03-31,9.8,9.8,9.79,9.79,2834,4900.0,4900.0,4895.0,4895.0,5.668,0.0,1.0
2022-04-01,9.8,9.8,9.8,9.8,101,4900.0,4900.0,4900.0,4900.0,0.202,0.0,1.0
2022-04-04,9.8,9.8,9.8,9.8,26,4900.0,4900.0,4900.0,4900.0,0.052,0.0,1.0
2022-04-05,9.8299,9.8299,9.8,9.8,3720,4914.95,4914.95,4900.0,4900.0,7.44,0.0,1.0
2022-04-06,9.81,9.81,9.8,9.8,1556,4905.0,4905.0,4900.0,4900.0,3.112,0.0,1.0
2022-04-07,9.81,9.81,9.81,9.81,575,4905.0,4905.0,4905.0,4905.0,1.15,0.0,1.0
2022-04-08,9.84,9.84,9.825,9.84,170079,4920.0,4920.0,4912.5,4920.0,340.158,0.0,1.0
2022-04-11,9.82,9.84,9.82,9.83,5687,4910.0,4920.0,4910.0,4915.0,11.374,0.0,1.0
2022-04-12,9.82,9.87,9.82,9.87,9221,4910.0,4935.0,4910.0,4935.0,18.442,0.0,1.0
2022-04-13,9.82,9.82,9.82,9.82,42,4910.0,4910.0,4910.0,4910.0,0.084,0.0,1.0
2022-04-14,9.84,9.8452,9.83,9.8452,1854,4920.0,4922.6,4915.0,4922.6,3.708,0.0,1.0
2022-04-18,9.835,9.835,9.835,9.835,236,4917.5,4917.5,4917.5,4917.5,0.472,0.0,1.0
2022-04-19,9.835,9.835,9.835,9.835,7,4917.5,4917.5,4917.5,4917.5,0.014,0.0,1.0
2022-04-20,9.835,9.835,9.835,9.835,2,4917.5,4917.5,4917.5,4917.5,0.004,0.0,1.0
2022-04-21,9.8322,9.85,9.83,9.85,15237,4916.1,4925.0,4915.0,4925.0,30.474,0.0,1.0
2022-04-22,9.835,9.835,9.83,9.83,41372,4917.5,4917.5,4915.0,4915.0,82.744,0.0,1.0
2022-04-25,9.83,9.8306,9.83,9.8301,520,4915.0,4915.3,4915.0,4915.05,1.04,0.0,1.0
2022-04-26,9.84,9.84,9.83,9.83,993,4920.0,4920.0,4915.0,4915.0,1.986,0.0,1.0
2022-04-27,9.84,9.84,9.84,9.84,0,4920.0,4920.0,4920.0,4920.0,0,0.0,1.0
2022-04-28,9.845,9.845,9.845,9.845,103,4922.5,4922.5,4922.5,4922.5,0.206,0.0,1.0
2022-04-29,9.83,9.83,9.83,9.83,1892,4915.0,4915.0,4915.0,4915.0,3.784,0.0,1.0
2022-05-02,9.85,9.85,9.85,9.85,3851,4925.0,4925.0,4925.0,4925.0,7.702,0.0,1.0
2022-05-03,9.83,9.83,9.83,9.83,2880,4915.0,4915.0,4915.0,4915.0,5.76,0.0,1.0
2022-05-04,9.84,9.85,9.84,9.85,6403,4920.0,4925.0,4920.0,4925.0,12.806,0.0,1.0
2022-05-05,9.83,9.84,9.83,9.84,750001,4915.0,4920.0,4915.0,4920.0,1500.002,0.0,1.0
2022-05-06,9.83,9.83,9.83,9.83,75,4915.0,4915.0,4915.0,4915.0,0.15,0.0,1.0
2022-05-09,9.83,9.83,9.83,9.83,621,4915.0,4915.0,4915.0,4915.0,1.242,0.0,1.0
2022-05-10,9.82,9.83,9.82,9.83,6357,4910.0,4915.0,4910.0,4915.0,12.714,0.0,1.0
2022-05-11,9.8,9.81,9.8,9.81,22251,4900.0,4905.0,4900.0,4905.0,44.502,0.0,1.0
2022-05-12,9.82,9.82,9.8,9.8,26360,4910.0,4910.0,4900.0,4900.0,52.72,0.0,1.0
2022-05-13,9.83,9.83,9.82,9.82,2631,4915.0,4915.0,4910.0,4910.0,5.262,0.0,1.0
2022-05-16,9.82,9.82,9.82,9.82,223,4910.0,4910.0,4910.0,4910.0,0.446,0.0,1.0
2022-05-17,9.81,9.82,9.81,9.82,29513,4905.0,4910.0,4905.0,4910.0,59.026,0.0,1.0
2022-05-18,9.81,9.81,9.81,9.81,141,4905.0,4905.0,4905.0,4905.0,0.282,0.0,1.0
2022-05-19,9.81,9.81,9.81,9.81,140,4905.0,4905.0,4905.0,4905.0,0.28,0.0,1.0
2022-05-20,9.81,9.81,9.81,9.81,209,4905.0,4905.0,4905.0,4905.0,0.418,0.0,1.0
2022-05-23,9.82,9.82,9.82,9.82,100,4910.0,4910.0,4910.0,4910.0,0.2,0.0,1.0
2022-05-24,9.82,9.82,9.81,9.82,913717,4910.0,4910.0,4905.0,4910.0,1827.434,0.0,1.0
2022-05-25,9.82,9.82,9.82,9.82,528,4910.0,4910.0,4910.0,4910.0,1.056,0.0,1.0
2022-05-26,9.82,9.82,9.82,9.82,303,4910.0,4910.0,4910.0,4910.0,0.606,0.0,1.0
2022-05-27,9.825,9.825,9.82,9.82,209434,4912.5,4912.5,4910.0,4910.0,418.868,0.0,1.0
2022-05-31,9.83,9.83,9.82,9.82,29079,4915.0,4915.0,4910.0,4910.0,58.158,0.0,1.0
2022-06-01,9.82,9.83,9.81,9.83,99236,4910.0,4915.0,4905.0,4915.0,198.472,0.0,1.0
2022-06-02,9.82,9.82,9.82,9.82,8,4910.0,4910.0,4910.0,4910.0,0.016,0.0,1.0
2022-06-03,9.82,9.82,9.82,9.82,114,4910.0,4910.0,4910.0,4910.0,0.228,0.0,1.0
2022-06-06,9.82,9.88,9.82,9.88,1612,4910.0,4940.0,4910.0,4940.0,3.224,0.0,1.0
2022-06-07,9.83,9.83,9.83,9.83,531,4915.0,4915.0,4915.0,4915.0,1.062,0.0,1.0
2022-06-08,9.83,9.83,9.83,9.83,8,4915.0,4915.0,4915.0,4915.0,0.016,0.0,1.0
2022-06-09,9.844,9.844,9.844,9.844,167,4922.0,4922.0,4922.0,4922.0,0.334,0.0,1.0
2022-06-10,9.84,9.85,9.84,9.84,3707,4920.0,4925.0,4920.0,4920.0,7.414,0.0,1.0
2022-06-13,9.84,9.84,9.825,9.83,121477,4920.0,4920.0,4912.5,4915.0,242.954,0.0,1.0
2022-06-14,9.84,9.84,9.8318,9.84,2916,4920.0,4920.0,4915.9,4920.0,5.832,0.0,1.0
2022-06-15,9.8392,9.84,9.83,9.84,1427,4919.6,4920.0,4915.0,4920.0,2.854,0.0,1.0
2022-06-16,9.83,9.8301,9.83,9.83,21407,4915.0,4915.05,4915.0,4915.0,42.814,0.0,1.0
2022-06-17,9.87,9.87,9.82,9.84,29809,4935.0,4935.0,4910.0,4920.0,59.618,0.0,1.0
2022-06-21,9.89,9.89,9.89,9.89,257,4945.0,4945.0,4945.0,4945.0,0.514,0.0,1.0
2022-06-22,9.82,9.82,9.82,9.82,10383,4910.0,4910.0,4910.0,4910.0,20.766,0.0,1.0
2022-06-23,9.83,9.84,9.82,9.82,6268,4915.0,4920.0,4910.0,4910.0,12.536,0.0,1.0
2022-06-24,9.83,9.83,9.83,9.83,24,4915.0,4915.0,4915.0,4915.0,0.048,0.0,1.0
2022-06-27,9.83,9.83,9.83,9.83,23,4915.0,4915.0,4915.0,4915.0,0.046,0.0,1.0
2022-06-28,9.85,9.86,9.85,9.85,548,4925.0,4930.0,4925.0,4925.0,1.096,0.0,1.0
2022-06-29,9.84,9.85,9.84,9.85,402,4920.0,4925.0,4920.0,4925.0,0.804,0.0,1.0
2022-06-30,9.84,9.85,9.84,9.85,1928,4920.0,4925.0,4920.0,4925.0,3.856,0.0,1.0
2022-07-01,9.84,9.84,9.84,9.84,112,4920.0,4920.0,4920.0,4920.0,0.224,0.0,1.0
2022-07-05,9.84,9.87,9.83,9.85,151070,4920.0,4935.0,4915.0,4925.0,302.14,0.0,1.0
2022-07-06,9.85,9.85,9.85,9.85,112,4925.0,4925.0,4925.0,4925.0,0.224,0.0,1.0
2022-07-07,9.83,9.8446,9.83,9.8446,1232,4915.0,4922.3,4915.0,4922.3,2.464,0.0,1.0
2022-07-08,9.83,9.83,9.83,9.83,6,4915.0,4915.0,4915.0,4915.0,0.012,0.0,1.0
2022-07-11,9.83,9.83,9.83,9.83,2,4915.0,4915.0,4915.0,4915.0,0.004,0.0,1.0
2022-07-12,9.85,9.85,9.85,9.85,916,4925.0,4925.0,4925.0,4925.0,1.832,0.0,1.0
2022-07-13,9.85,9.85,9.85,9.85,21,4925.0,4925.0,4925.0,4925.0,0.042,0.0,1.0
2022-07-14,9.85,9.85,9.85,9.85,116,4925.0,4925.0,4925.0,4925.0,0.232,0.0,1.0
2022-07-15,9.85,9.85,9.85,9.85,800004,4925.0,4925.0,4925.0,4925.0,1600.008,0.0,1.0
2022-07-18,9.85,9.87,9.85,9.85,437,4925.0,4935.0,4925.0,4925.0,0.874,0.0,1.0
2022-07-19,9.87,9.87,9.87,9.87,522,4935.0,4935.0,4935.0,4935.0,1.044,0.0,1.0
2022-07-20,9.865,9.87,9.85,9.85,53100,4932.5,4935.0,4925.0,4925.0,106.2,0.0,1.0
2022-07-21,9.865,9.865,9.865,9.865,3,4932.5,4932.5,4932.5,4932.5,0.006,0.0,1.0
2022-07-22,9.87,9.89,9.86,9.86,24390,4935.0,4945.0,4930.0,4930.0,48.78,0.0,1.0
2022-07-25,9.87,9.87,9.87,9.87,46,4935.0,4935.0,4935.0,4935.0,0.092,0.0,1.0
2022-07-26,9.88,9.88,9.87,9.87,6302,4940.0,4940.0,4935.0,4935.0,12.604,0.0,1.0
2022-07-27,9.89,9.89,9.87,9.87,219700,4945.0,4945.0,4935.0,4935.0,439.4,0.0,1.0
2022-07-28,9.89,9.89,9.87,9.87,5567,4945.0,4945.0,4935.0,4935.0,11.134,0.0,1.0
2022-07-29,9.89,9.89,9.89,9.89,1045,4945.0,4945.0,4945.0,4945.0,2.09,0.0,1.0
2022-08-01,9.885,9.885,9.87,9.87,358,4942.5,4942.5,4935.0,4935.0,0.716,0.0,1.0
2022-08-02,9.87,9.9,9.87,9.9,9456,4935.0,4950.0,4935.0,4950.0,18.912,0.0,1.0
2022-08-03,9.87,9.89,9.87,9.87,8751,4935.0,4945.0,4935.0,4935.0,17.502,0.0,1.0
2022-08-04,9.87,9.87,9.87,9.87,27,4935.0,4935.0,4935.0,4935.0,0.054,0.0,1.0
2022-08-05,9.88,9.885,9.88,9.88,1375,4940.0,4942.5,4940.0,4940.0,2.75,0.0,1.0
2022-08-08,9.88,9.88,9.88,9.88,13,4940.0,4940.0,4940.0,4940.0,0.026,0.0,1.0
2022-08-09,9.88,9.88,9.88,9.88,24373,4940.0,4940.0,4940.0,4940.0,48.746,0.0,1.0
2022-08-10,9.91,9.91,9.91,9.91,634,4955.0,4955.0,4955.0,4955.0,1.268,0.0,1.0
2022-08-11,9.89,9.89,9.89,9.89,207,4945.0,4945.0,4945.0,4945.0,0.414,0.0,1.0
2022-08-12,9.89,9.89,9.89,9.89,49,4945.0,4945.0,4945.0,4945.0,0.098,0.0,1.0
2022-08-15,9.89,9.89,9.89,9.89,12,4945.0,4945.0,4945.0,4945.0,0.024,0.0,1.0
2022-08-16,9.9,9.9,9.89,9.89,1624642,4950.0,4950.0,4945.0,4945.0,3249.284,0.0,1.0
2022-08-17,9.9,9.9,9.9,9.9,23,4950.0,4950.0,4950.0,4950.0,0.046,0.0,1.0
2022-08-18,9.89,9.9042,9.89,9.9042,18596,4945.0,4952.1,4945.0,4952.1,37.192,0.0,1.0
2022-08-19,9.89,9.89,9.89,9.89,0,4945.0,4945.0,4945.0,4945.0,0,0.0,1.0
2022-08-22,9.92,9.92,9.91,9.91,5364,4960.0,4960.0,4955.0,4955.0,10.728,0.0,1.0
2022-08-23,9.92,9.92,9.92,9.92,0,4960.0,4960.0,4960.0,4960.0,0,0.0,1.0
2022-08-24,9.92,9.92,9.92,9.92,0,4960.0,4960.0,4960.0,4960.0,0,0.0,1.0
2022-08-25,9.91,9.925,9.91,9.91,58021,4955.0,4962.5,4955.0,4955.0,116.042,0.0,1.0
2022-08-26,9.9083,9.9083,9.9,9.9,2008,4954.15,4954.15,4950.0,4950.0,4.016,0.0,1.0
2022-08-29,9.9083,9.9083,9.9083,9.9083,316,4954.15,4954.15,4954.15,4954.15,0.632,0.0,1.0
2022-08-30,9.91,9.91,9.91,9.91,182,4955.0,4955.0,4955.0,4955.0,0.364,0.0,1.0
2022-08-31,9.92,9.92,9.91,9.915,3063,4960.0,4960.0,4955.0,4957.5,6.126,0.0,1.0
2022-09-01,9.92,9.925,9.915,9.925,108613,4960.0,4962.5,4957.5,4962.5,217.226,0.0,1.0
2022-09-02,9.91,9.915,9.91,9.91,6494,4955.0,4957.5,4955.0,4955.0,12.988,0.0,1.0
2022-09-06,9.91,9.91,9.91,9.91,55,4955.0,4955.0,4955.0,4955.0,0.11,0.0,1.0
2022-09-07,9.91,9.91,9.91,9.91,729,4955.0,4955.0,4955.0,4955.0,1.458,0.0,1.0
2022-09-08,9.91,9.91,9.91,9.91,16,4955.0,4955.0,4955.0,4955.0,0.032,0.0,1.0
2022-09-09,9.91,9.91,9.91,9.91,33828,4955.0,4955.0,4955.0,4955.0,67.656,0.0,1.0
2022-09-12,9.91,9.91,9.91,9.91,27,4955.0,4955.0,4955.0,4955.0,0.054,0.0,1.0
2022-09-13,9.91,9.91,9.91,9.91,6,4955.0,4955.0,4955.0,4955.0,0.012,0.0,1.0
2022-09-14,9.92,9.92,9.92,9.92,209,4960.0,4960.0,4960.0,4960.0,0.418,0.0,1.0
2022-09-15,9.92,9.925,9.92,9.925,2185,4960.0,4962.5,4960.0,4962.5,4.37,0.0,1.0
2022-09-16,9.92,9.92,9.92,9.92,1340,4960.0,4960.0,4960.0,4960.0,2.68,0.0,1.0
2022-09-19,9.92,9.92,9.92,9.92,5092,4960.0,4960.0,4960.0,4960.0,10.184,0.0,1.0
2022-09-20,9.92,9.92,9.92,9.92,4009,4960.0,4960.0,4960.0,4960.0,8.018,0.0,1.0
2022-09-21,9.92,9.93,9.915,9.93,39984,4960.0,4965.0,4957.5,4965.0,79.968,0.0,1.0
2022-09-22,9.93,9.93,9.93,9.93,4074,4965.0,4965.0,4965.0,4965.0,8.148,0.0,1.0
2022-09-23,9.93,9.93,9.93,9.93,20,4965.0,4965.0,4965.0,4965.0,0.04,0.0,1.0
2022-09-26,9.93,9.95,9.93,9.95,393,4965.0,4975.0,4965.0,4975.0,0.786,0.0,1.0
2022-09-27,9.935,9.935,9.935,9.935,205,4967.5,4967.5,4967.5,4967.5,0.41,0.0,1.0
2022-09-28,9.935,9.935,9.935,9.935,50,4967.5,4967.5,4967.5,4967.5,0.1,0.0,1.0
2022-09-29,9.935,9.935,9.935,9.935,30,4967.5,4967.5,4967.5,4967.5,0.06,0.0,1.0
2022-09-30,9.93,9.94,9.93,9.94,194536,4965.0,4970.0,4965.0,4970.0,389.072,0.0,1.0
2022-10-03,9.94,9.945,9.93,9.94,133741,4970.0,4972.5,4965.0,4970.0,267.482,0.0,1.0
2022-10-04,9.94,9.95,9.9396,9.94,335303,4970.0,4975.0,4969.8,4970.0,670.606,0.0,1.0
2022-10-05,9.95,9.96,9.95,9.95,69826,4975.0,4980.0,4975.0,4975.0,139.652,0.0,1.0
2022-10-06,9.955,9.955,9.94,9.95,92898,4977.5,4977.5,4970.0,4975.0,185.796,0.0,1.0
2022-10-07,9.96,9.96,9.96,9.96,144,4980.0,4980.0,4980.0,4980.0,0.288,0.0,1.0
2022-10-10,9.97,9.97,9.95,9.95,14065,4985.0,4985.0,4975.0,4975.0,28.13,0.0,1.0
2022-10-11,9.96,9.97,9.96,9.96,13559,4980.0,4985.0,4980.0,4980.0,27.118,0.0,1.0
2022-10-12,9.96,9.965,9.96,9.965,8143,4980.0,4982.5,4980.0,4982.5,16.286,0.0,1.0
2022-10-13,9.965,9.965,9.96,9.96,102058,4982.5,4982.5,4980.0,4980.0,204.116,0.0,1.0
2022-10-14,9.965,9.965,9.965,9.965,275,4982.5,4982.5,4982.5,4982.5,0.55,0.0,1.0
2022-10-17,9.97,9.975,9.97,9.97,3197,4985.0,4987.5,4985.0,4985.0,6.394,0.0,1.0
2022-10-18,9.97,9.97,9.97,9.97,1839,4985.0,4985.0,4985.0,4985.0,3.678,0.0,1.0
2022-10-19,9.98,9.98,9.9696,9.97,4049,4990.0,4990.0,4984.8,4985.0,8.098,0.0,1.0
2022-10-20,9.975,9.975,9.975,9.975,111,4987.5,4987.5,4987.5,4987.5,0.222,0.0,1.0
2022-10-21,9.97,9.985,9.97,9.98,102149,4985.0,4992.5,4985.0,4990.0,204.298,0.0,1.0
2022-10-24,9.98,9.98,9.97,9.975,221689,4990.0,4990.0,4985.0,4987.5,443.378,0.0,1.0
2022-10-25,9.99,9.99,9.985,9.99,17918,4995.0,4995.0,4992.5,4995.0,35.836,0.0,1.0
2022-10-26,9.99,9.99,9.99,9.99,20,4995.0,4995.0,4995.0,4995.0,0.04,0.0,1.0
2022-10-27,9.99,9.99,9.99,9.99,102,4995.0,4995.0,4995.0,4995.0,0.204,0.0,1.0
2022-10-28,9.995,10.0,9.99,9.995,5851,4997.5,5000.0,4995.0,4997.5,11.702,0.0,1.0
2022-10-31,9.99,9.99,9.99,9.99,200,4995.0,4995.0,4995.0,4995.0,0.4,0.0,1.0
2022-11-01,9.99,10.0,9.985,9.99,240256,4995.0,5000.0,4992.5,4995.0,480.512,0.0,1.0
2022-11-02,10.0,10.0,10.0,10.0,158,5000.0,5000.0,5000.0,5000.0,0.316,0.0,1.0
2022-11-03,10.0,10.0,10.0,10.0,43,5000.0,5000.0,5000.0,5000.0,0.086,0.0,1.0
2022-11-04,10.0,10.0,10.0,10.0,10,5000.0,5000.0,5000.0,5000.0,0.02,0.0,1.0
2022-11-07,10.01,10.01,10.0,10.0,1103,5005.0,5005.0,5000.0,5000.0,2.206,0.0,1.0
2022-11-08,10.01,10.01,10.01,10.01,0,5005.0,5005.0,5005.0,5005.0,0,0.0,1.0
2022-11-09,10.015,10.015,10.015,10.015,1042,5007.5,5007.5,5007.5,5007.5,2.084,0.0,1.0
2022-11-10,10.01,10.02,10.01,10.0196,177474,5005.0,5010.0,5005.0,5009.8,354.948,0.0,1.0
2022-11-11,10.02,10.02,10.02,10.02,3506,5010.0,5010.0,5010.0,5010.0,7.012,0.0,1.0
2022-11-14,10.0183,10.02,10.01,10.01,2257,5009.15,5010.0,5005.0,5005.0,4.514,0.0,1.0
2022-11-15,10.02,10.02,10.01,10.02,152000,5010.0,5010.0,5005.0,5010.0,304,0.0,1.0
2022-11-16,10.02,10.02,10.02,10.02,0,5010.0,5010.0,5010.0,5010.0,0,0.0,1.0
2022-11-17,10.02,10.02,10.02,10.02,2,5010.0,5010.0,5010.0,5010.0,0.004,0.0,1.0
2022-11-18,10.02,10.02,10.02,10.02,0,5010.0,5010.0,5010.0,5010.0,0,0.0,1.0
2022-11-21,10.02,10.02,10.02,10.02,1,5010.0,5010.0,5010.0,5010.0,0.002,0.0,1.0
2022-11-22,10.03,10.03,10.03,10.03,209,5015.0,5015.0,5015.0,5015.0,0.418,0.0,1.0
2022-11-23,10.03,10.03,10.03,10.03,149,5015.0,5015.0,5015.0,5015.0,0.298,0.0,1.0
2022-11-25,10.04,10.04,10.04,10.04,1607,5020.0,5020.0,5020.0,5020.0,3.214,0.0,1.0
2022-11-28,10.04,10.04,10.04,10.04,213,5020.0,5020.0,5020.0,5020.0,0.426,0.0,1.0
2022-11-29,10.04,10.04,10.04,10.04,0,5020.0,5020.0,5020.0,5020.0,0,0.0,1.0
2022-11-30,10.03,10.035,10.03,10.035,5000,5015.0,5017.5,5015.0,5017.5,10,0.0,1.0
2022-12-01,10.03,10.03,10.03,10.03,916613,5015.0,5015.0,5015.0,5015.0,1833.226,0.0,1.0
2022-12-02,10.04,10.04,10.035,10.04,23895,5020.0,5020.0,5017.5,5020.0,47.79,0.0,1.0
2022-12-05,10.045,10.045,10.045,10.045,40408,5022.5,5022.5,5022.5,5022.5,80.816,0.0,1.0
2022-12-06,10.045,10.0499,10.04,10.04,20539,5022.5,5024.95,5020.0,5020.0,41.078,0.0,1.0
2022-12-07,10.04,10.045,10.04,10.045,2696,5020.0,5022.5,5020.0,5022.5,5.392,0.0,1.0
2022-12-08,10.05,10.0501,10.05,10.05,218848,5025.0,5025.05,5025.0,5025.0,437.696,0.0,1.0
2022-12-09,10.055,10.06,10.05,10.055,299661,5027.5,5030.0,5025.0,5027.5,599.322,0.0,1.0
2022-12-12,10.055,10.055,10.05,10.0527,3170,5027.5,5027.5,5025.0,5026.35,6.34,0.0,1.0
2022-12-13,10.07,10.07,10.05,10.07,1651,5035.0,5035.0,5025.0,5035.0,3.302,0.0,1.0
2022-12-14,10.05,10.055,10.05,10.05,54510,5025.0,5027.5,5025.0,5025.0,109.02,0.0,1.0
2022-12-15,10.05,10.0518,10.05,10.0518,10103,5025.0,5025.9,5025.0,5025.9,20.206,0.0,1.0
2022-12-16,10.04,10.05,10.04,10.05,11788,5020.0,5025.0,5020.0,5025.0,23.576,0.0,1.0
2022-12-19,9.95,10.04,9.1901,10.04,2652,4975.0,5020.0,4595.05,5020.0,5.304,0.0,1.0
2022-12-20,10.06,10.065,10.025,10.05,518563,5030.0,5032.5,5012.5,5025.0,1037.126,0.0,1.0
2022-12-21,10.07,10.1,10.07,10.07,8905,5035.0,5050.0,5035.0,5035.0,17.81,0.0,1.0
2022-12-22,10.0872,10.1,10.085,10.1,403788,5043.6,5050.0,5042.5,5050.0,807.576,0.0,1.0
2022-12-23,10.1,10.1,10.1,10.1,225,5050.0,5050.0,5050.0,5050.0,0.45,0.0,1.0
2022-12-27,10.1,10.11,10.095,10.1,31920,5050.0,5055.0,5047.5,5050.0,63.84,0.0,1.0
2022-12-28,10.115,10.115,10.115,10.115,113,5057.5,5057.5,5057.5,5057.5,0.226,0.0,1.0
2022-12-29,10.12,10.13,10.1052,10.1052,5307,5060.0,5065.0,5052.6,5052.6,10.614,0.0,1.0
2022-12-30,10.12,10.13,10.12,10.13,3897,5060.0,5065.0,5060.0,5065.0,7.794,0.0,1.0
2023-01-03,10.1,10.1,10.1,10.1,1742,5050.0,5050.0,5050.0,5050.0,3.484,0.0,1.0
2023-01-04,10.12,10.1201,10.08,10.1,15112,5060.0,5060.05,5040.0,5050.0,30.224,0.0,1.0
2023-01-05,10.07,10.12,10.05,10.05,14292,5035.0,5060.0,5025.0,5025.0,28.584,0.0,1.0
2023-01-06,10.125,10.13,10.082,10.082,27681,5062.5,5065.0,5041.0,5041.0,55.362,0.0,1.0
2023-01-09,10.11,10.1118,10.08,10.08,8235,5055.0,5055.9,5040.0,5040.0,16.47,0.0,1.0
2023-01-10,10.22,10.22,10.22,10.22,687,5110.0,5110.0,5110.0,5110.0,1.374,0.0,1.0
2023-01-11,10.22,10.22,10.22,10.22,121,5110.0,5110.0,5110.0,5110.0,0.242,0.0,1.0
2023-01-12,10.22,10.22,10.22,10.22,10,5110.0,5110.0,5110.0,5110.0,0.02,0.0,1.0
2023-01-13,10.09,10.1,10.09,10.09,2582,5045.0,5050.0,5045.0,5045.0,5.164,0.0,1.0
2023-01-17,10.09,10.09,10.09,10.09,18,5045.0,5045.0,5045.0,5045.0,0.036,0.0,1.0
2023-01-18,10.09,10.09,10.09,10.09,22,5045.0,5045.0,5045.0,5045.0,0.044,0.0,1.0
2023-01-19,10.09,10.09,10.09,10.09,0,5045.0,5045.0,5045.0,5045.0,0,0.0,1.0
2023-01-20,10.09,10.09,10.09,10.09,0,5045.0,5045.0,5045.0,5045.0,0,0.0,1.0
2023-01-23,10.11,10.15,10.09,10.09,5961,5055.0,5075.0,5045.0,5045.0,11.922,0.0,1.0
2023-01-24,10.12,10.12,10.09,10.1,4925,5060.0,5060.0,5045.0,5050.0,9.85,0.0,1.0
2023-01-25,10.15,10.15,10.11,10.13,17401,5075.0,5075.0,5055.0,5065.0,34.802,0.0,1.0
2023-01-26,10.16,10.16,10.16,10.16,102,5080.0,5080.0,5080.0,5080.0,0.204,0.0,1.0
2023-01-27,10.18,10.1807,10.16,10.16,13323,5090.0,5090.35,5080.0,5080.0,26.646,0.0,1.0
2023-01-30,10.18,10.18,10.18,10.18,16,5090.0,5090.0,5090.0,5090.0,0.032,0.0,1.0
2023-01-31,10.1795,10.18,10.17,10.17,1600,5089.75,5090.0,5085.0,5085.0,3.2,0.0,1.0
2023-02-01,10.24,10.24,10.24,10.24,840,5120.0,5120.0,5120.0,5120.0,1.68,0.0,1.0
2023-02-02,10.2099,10.21,10.19,10.19,4203,5104.95,5105.0,5095.0,5095.0,8.406,0.0,1.0
2023-02-03,10.2099,10.2099,10.2099,10.2099,4,5104.95,5104.95,5104.95,5104.95,0.008,0.0,1.0
2023-02-06,10.1999,10.22,10.1999,10.22,3285,5099.95,5110.0,5099.95,5110.0,6.57,0.0,1.0
2023-02-07,10.1999,10.1999,10.1999,10.1999,1801,5099.95,5099.95,5099.95,5099.95,3.602,0.0,1.0
2023-02-08,10.25,10.25,10.25,10.25,521,5125.0,5125.0,5125.0,5125.0,1.042,0.0,1.0
2023-02-09,10.25,10.25,10.25,10.25,2,5125.0,5125.0,5125.0,5125.0,0.004,0.0,1.0
2023-02-10,10.16,10.16,10.16,10.16,549,5080.0,5080.0,5080.0,5080.0,1.098,0.0,1.0
2023-02-13,10.16,10.16,10.16,10.16,3,5080.0,5080.0,5080.0,5080.0,0.006,0.0,1.0
2023-02-14,10.16,10.16,10.16,10.16,5,5080.0,5080.0,5080.0,5080.0,0.01,0.0,1.0
2023-02-15,10.16,10.16,10.16,10.16,711,5080.0,5080.0,5080.0,5080.0,1.422,0.0,1.0
2023-02-16,10.16,10.16,10.16,10.16,3,5080.0,5080.0,5080.0,5080.0,0.006,0.0,1.0
2023-02-17,10.16,10.16,10.16,10.16,4,5080.0,5080.0,5080.0,5080.0,0.008,0.0,1.0
2023-02-21,10.165,10.17,10.16,10.16,3892,5082.5,5085.0,5080.0,5080.0,7.784,0.0,1.0
2023-02-22,10.21,10.21,10.21,10.21,153,5105.0,5105.0,5105.0,5105.0,0.306,0.0,1.0
2023-02-23,10.16,10.16,10.16,10.16,307,5080.0,5080.0,5080.0,5080.0,0.614,0.0,1.0
2023-02-24,10.16,10.16,10.16,10.16,5,5080.0,5080.0,5080.0,5080.0,0.01,0.0,1.0
2023-02-27,10.205,10.29,10.205,10.29,6645,5102.5,5145.0,5102.5,5145.0,13.29,0.0,1.0
2023-02-28,10.205,10.205,10.205,10.205,0,5102.5,5102.5,5102.5,5102.5,0,0.0,1.0
2023-03-01,10.2,10.2,10.2,10.2,202,5100.0,5100.0,5100.0,5100.0,0.404,0.0,1.0
2023-03-02,10.3,10.3,10.3,10.3,560,5150.0,5150.0,5150.0,5150.0,1.12,0.0,1.0
2023-03-03,10.3,10.3,10.3,10.3,4,5150.0,5150.0,5150.0,5150.0,0.008,0.0,1.0
2023-03-06,10.3,10.3,10.3,10.3,11,5150.0,5150.0,5150.0,5150.0,0.022,0.0,1.0
2023-03-07,10.3,10.3,10.3,10.3,1,5150.0,5150.0,5150.0,5150.0,0.002,0.0,1.0
2023-03-08,10.23,10.23,10.23,10.23,201,5115.0,5115.0,5115.0,5115.0,0.402,0.0,1.0
2023-03-09,10.27,10.27,10.25,10.25,17283,5135.0,5135.0,5125.0,5125.0,34.566,0.0,1.0
2023-03-10,10.28,10.3057,10.28,10.29,6384,5140.0,5152.85,5140.0,5145.0,12.768,0.0,1.0
2023-03-13,10.2994,10.2994,10.2994,10.2994,107,5149.7,5149.7,5149.7,5149.7,0.214,0.0,1.0
2023-03-14,10.35,10.35,10.35,10.35,231,5175.0,5175.0,5175.0,5175.0,0.462,0.0,1.0
2023-03-15,10.33,10.35,10.33,10.35,411,5165.0,5175.0,5165.0,5175.0,0.822,0.0,1.0
2023-03-16,10.33,10.33,10.33,10.33,0,5165.0,5165.0,5165.0,5165.0,0,0.0,1.0
2023-03-17,10.33,10.33,10.33,10.33,75,5165.0,5165.0,5165.0,5165.0,0.15,0.0,1.0
2023-03-20,10.35,10.35,10.35,10.35,303,5175.0,5175.0,5175.0,5175.0,0.606,0.0,1.0
2023-03-21,10.35,10.35,10.35,10.35,22,5175.0,5175.0,5175.0,5175.0,0.044,0.0,1.0
2023-03-22,10.35,10.35,10.35,10.35,25,5175.0,5175.0,5175.0,5175.0,0.05,0.0,1.0
2023-03-23,10.35,10.35,10.35,10.35,3,5175.0,5175.0,5175.0,5175.0,0.006,0.0,1.0
2023-03-24,10.35,10.35,10.35,10.35,0,5175.0,5175.0,5175.0,5175.0,0,0.0,1.0
2023-03-27,10.24,10.24,10.24,10.24,17060,5120.0,5120.0,5120.0,5120.0,34.12,0.0,1.0
2023-03-28,10.24,10.24,10.24,10.24,7,5120.0,5120.0,5120.0,5120.0,0.014,0.0,1.0
2023-03-29,10.28,10.28,10.28,10.28,100,5140.0,5140.0,5140.0,5140.0,0.2,0.0,1.0
2023-03-30,10.28,10.28,10.28,10.28,3,5140.0,5140.0,5140.0,5140.0,0.006,0.0,1.0
2023-03-31,10.28,10.28,10.28,10.28,201,5140.0,5140.0,5140.0,5140.0,0.402,0.0,1.0
2023-04-03,10.28,10.2801,10.28,10.28,2756,5140.0,5140.05,5140.0,5140.0,5.512,0.0,1.0
2023-04-04,10.345,10.345,10.27,10.27,3607,5172.5,5172.5,5135.0,5135.0,7.214,0.0,1.0
2023-04-05,10.3499,10.35,10.3499,10.3499,3354,5174.95,5175.0,5174.95,5174.95,6.708,0.0,1.0
2023-04-06,10.3499,10.3499,10.3499,10.3499,13,5174.95,5174.95,5174.95,5174.95,0.026,0.0,1.0
2023-04-10,10.3499,10.3499,10.3499,10.3499,2,5174.95,5174.95,5174.95,5174.95,0.004,0.0,1.0
2023-04-11,10.345,10.35,10.345,10.35,206,5172.5,5175.0,5172.5,5175.0,0.412,0.0,1.0
2023-04-12,10.31,10.34,10.31,10.34,8579,5155.0,5170.0,5155.0,5170.0,17.158,0.0,1.0
2023-04-13,10.31,10.31,10.31,10.31,2,5155.0,5155.0,5155.0,5155.0,0.004,0.0,1.0
2023-04-14,10.31,10.31,10.31,10.31,33,5155.0,5155.0,5155.0,5155.0,0.066,0.0,1.0
2023-04-17,10.31,10.31,10.31,10.31,5,5155.0,5155.0,5155.0,5155.0,0.01,0.0,1.0
2023-04-18,10.31,10.31,10.31,10.31,3,5155.0,5155.0,5155.0,5155.0,0.006,0.0,1.0
2023-04-19,10.33,10.33,10.33,10.33,101,5165.0,5165.0,5165.0,5165.0,0.202,0.0,1.0
2023-04-20,10.405,10.41,10.4,10.4,19673,5202.5,5205.0,5200.0,5200.0,39.346,0.0,1.0
2023-04-21,10.405,10.41,10.405,10.41,3850,5202.5,5205.0,5202.5,5205.0,7.7,0.0,1.0
2023-04-24,10.41,10.41,10.41,10.41,1984,5205.0,5205.0,5205.0,5205.0,3.968,0.0,1.0
2023-04-25,10.41,10.41,10.41,10.41,2307,5205.0,5205.0,5205.0,5205.0,4.614,0.0,1.0
2023-04-26,10.405,10.43,10.4,10.43,407,5202.5,5215.0,5200.0,5215.0,0.814,0.0,1.0
2023-04-27,10.4,10.4,10.4,10.4,101,5200.0,5200.0,5200.0,5200.0,0.202,0.0,1.0
2023-04-28,10.4,10.4,10.4,10.4,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2023-05-01,10.4,10.45,10.4,10.45,15148,5200.0,5225.0,5200.0,5225.0,30.296,0.0,1.0
2023-05-02,10.4324,10.4324,10.4324,10.4324,107,5216.2,5216.2,5216.2,5216.2,0.214,0.0,1.0
2023-05-03,10.4324,10.4324,10.4324,10.4324,3,5216.2,5216.2,5216.2,5216.2,0.006,0.0,1.0
2023-05-04,10.4324,10.4324,10.4324,10.4324,9,5216.2,5216.2,5216.2,5216.2,0.018,0.0,1.0
2023-05-05,10.69,10.69,10.69,10.69,252,5345.0,5345.0,5345.0,5345.0,0.504,0.0,1.0
2023-05-08,10.5,10.5,10.4899,10.49,3415,5250.0,5250.0,5244.95,5245.0,6.83,0.0,1.0
2023-05-09,10.5,10.5,10.5,10.5,0,5250.0,5250.0,5250.0,5250.0,0,0.0,1.0
2023-05-10,10.35,10.35,10.35,10.35,132,5175.0,5175.0,5175.0,5175.0,0.264,0.0,1.0
2023-05-11,10.42,10.42,10.42,10.42,1550,5210.0,5210.0,5210.0,5210.0,3.1,0.0,1.0
2023-05-12,10.42,10.42,10.42,10.42,102,5210.0,5210.0,5210.0,5210.0,0.204,0.0,1.0
2023-05-15,10.42,10.42,10.42,10.42,101,5210.0,5210.0,5210.0,5210.0,0.202,0.0,1.0
2023-05-16,10.51,10.51,10.5,10.5,12300,5255.0,5255.0,5250.0,5250.0,24.6,0.0,1.0
2023-05-17,10.53,10.53,10.51,10.51,9677,5265.0,5265.0,5255.0,5255.0,19.354,0.0,1.0
2023-05-18,10.53,10.53,10.53,10.53,400,5265.0,5265.0,5265.0,5265.0,0.8,0.0,1.0
2023-05-19,10.53,10.53,10.53,10.53,100,5265.0,5265.0,5265.0,5265.0,0.2,0.0,1.0
2023-05-22,10.53,10.53,10.52,10.53,1357,5265.0,5265.0,5260.0,5265.0,2.714,0.0,1.0
2023-05-23,10.51,10.525,10.51,10.525,22767,5255.0,5262.5,5255.0,5262.5,45.534,0.0,1.0
2023-05-24,10.51,10.51,10.51,10.51,8,5255.0,5255.0,5255.0,5255.0,0.016,0.0,1.0
2023-05-25,10.51,10.51,10.51,10.51,20,5255.0,5255.0,5255.0,5255.0,0.04,0.0,1.0
2023-05-26,10.51,10.51,10.51,10.51,3,5255.0,5255.0,5255.0,5255.0,0.006,0.0,1.0
2023-05-30,10.51,10.51,10.51,10.51,5,5255.0,5255.0,5255.0,5255.0,0.01,0.0,1.0
2023-05-31,10.46,10.51,10.45,10.51,652401,5230.0,5255.0,5225.0,5255.0,1304.802,0.0,1.0
2023-06-01,10.45,10.46,10.425,10.46,92046,5225.0,5230.0,5212.5,5230.0,184.092,0.0,1.0
2023-06-02,10.44,10.44,10.44,10.44,34300,5220.0,5220.0,5220.0,5220.0,68.6,0.0,1.0
2023-06-05,10.45,10.45,10.45,10.45,18884,5225.0,5225.0,5225.0,5225.0,37.768,0.0,1.0
2023-06-06,10.4699,10.4699,10.4699,10.4699,218,5234.95,5234.95,5234.95,5234.95,0.436,0.0,1.0
2023-06-07,10.4699,10.4699,10.4699,10.4699,48,5234.95,5234.95,5234.95,5234.95,0.096,0.0,1.0
2023-06-08,10.4699,10.4699,10.4699,10.4699,0,5234.95,5234.95,5234.95,5234.95,0,0.0,1.0
2023-06-09,10.4699,10.4699,10.4699,10.4699,7,5234.95,5234.95,5234.95,5234.95,0.014,0.0,1.0
2023-06-12,10.46,10.47,10.45,10.45,7517,5230.0,5235.0,5225.0,5225.0,15.034,0.0,1.0
2023-06-13,10.4501,10.47,10.45,10.47,64728,5225.05,5235.0,5225.0,5235.0,129.456,0.0,1.0
2023-06-14,10.22,10.45,9.32,10.3313,7619,5110.0,5225.0,4660.0,5165.65,15.238,0.0,1.0
2023-06-15,10.42,10.45,10.34,10.45,11823,5210.0,5225.0,5170.0,5225.0,23.646,0.0,1.0
2023-06-16,10.435,10.46,10.415,10.43,49031,5217.5,5230.0,5207.5,5215.0,98.062,0.0,1.0
2023-06-20,10.5,10.5,10.44,10.44,103893,5250.0,5250.0,5220.0,5220.0,207.786,0.0,1.0
2023-06-21,10.53,10.53,10.5,10.5,8315,5265.0,5265.0,5250.0,5250.0,16.63,0.0,1.0
2023-06-22,10.55,11.15,10.51,10.54,1659045,5275.0,5575.0,5255.0,5270.0,3318.09,0.0,1.0
2023-06-23,10.55,10.7,10.5,10.5,500372,5275.0,5350.0,5250.0,5250.0,1000.744,0.0,1.0
2023-06-26,10.65,11.2,10.54,10.87,58563,5325.0,5600.0,5270.0,5435.0,117.126,0.0,1.0
2023-06-27,10.5201,10.57,10.52,10.57,865396,5260.05,5285.0,5260.0,5285.0,1730.792,0.0,1.0
2023-06-28,10.4,10.45,10.325,10.37,393821,5200.0,5225.0,5162.5,5185.0,787.642,0.0,1.0
2023-06-29,10.33,10.35,10.3,10.3256,14984,5165.0,5175.0,5150.0,5162.8,29.968,0.0,1.0
2023-06-30,10.52,10.55,10.35,10.4,13129,5260.0,5275.0,5175.0,5200.0,26.258,0.0,1.0
2023-07-03,10.52,10.55,10.52,10.55,9388,5260.0,5275.0,5260.0,5275.0,18.776,0.0,1.0
2023-07-05,10.5,10.55,10.46,10.55,41247,5250.0,5275.0,5230.0,5275.0,82.494,0.0,1.0
2023-07-06,10.48,10.5,10.47,10.47,19074,5240.0,5250.0,5235.0,5235.0,38.148,0.0,1.0
2023-07-07,10.5,10.5,10.49,10.49,3945,5250.0,5250.0,5245.0,5245.0,7.89,0.0,1.0
2023-07-10,10.48,10.5335,10.48,10.48,24508,5240.0,5266.75,5240.0,5240.0,49.016,0.0,1.0
2023-07-11,10.49,10.52,10.45,10.45,306960,5245.0,5260.0,5225.0,5225.0,613.92,0.0,1.0
2023-07-12,10.48,10.48,10.47,10.47,350420,5240.0,5240.0,5235.0,5235.0,700.84,0.0,1.0
2023-07-13,10.49,10.53,10.48,10.505,6907,5245.0,5265.0,5240.0,5252.5,13.814,0.0,1.0
2023-07-14,10.48,10.5404,10.48,10.5404,3664,5240.0,5270.2,5240.0,5270.2,7.328,0.0,1.0
2023-07-17,10.48,10.48,10.48,10.48,5726,5240.0,5240.0,5240.0,5240.0,11.452,0.0,1.0
2023-07-18,10.49,10.49,10.49,10.49,3252,5245.0,5245.0,5245.0,5245.0,6.504,0.0,1.0
2023-07-19,10.48,10.5389,10.48,10.5389,51025,5240.0,5269.45,5240.0,5269.45,102.05,0.0,1.0
2023-07-20,10.48,10.48,10.48,10.48,128,5240.0,5240.0,5240.0,5240.0,0.256,0.0,1.0
2023-07-21,10.48,10.48,10.48,10.48,1,5240.0,5240.0,5240.0,5240.0,0.002,0.0,1.0
2023-07-24,10.47,10.48,10.46,10.48,54285,5235.0,5240.0,5230.0,5240.0,108.57,0.0,1.0
2023-07-25,10.47,10.48,10.47,10.48,5663,5235.0,5240.0,5235.0,5240.0,11.326,0.0,1.0
2023-07-26,10.4698,10.5,10.46,10.48,22983,5234.9,5250.0,5230.0,5240.0,45.966,0.0,1.0
2023-07-27,10.45,10.48,10.45,10.47,13237,5225.0,5240.0,5225.0,5235.0,26.474,0.0,1.0
2023-07-28,10.47,10.48,10.46,10.47,932,5235.0,5240.0,5230.0,5235.0,1.864,0.0,1.0
2023-07-31,10.47,10.48,10.47,10.47,2139,5235.0,5240.0,5235.0,5235.0,4.278,0.0,1.0
2023-08-01,10.47,10.47,10.47,10.47,1467,5235.0,5235.0,5235.0,5235.0,2.934,0.0,1.0
2023-08-02,10.48,10.48,10.47,10.47,613,5240.0,5240.0,5235.0,5235.0,1.226,0.0,1.0
2023-08-03,10.485,10.485,10.475,10.475,105996,5242.5,5242.5,5237.5,5237.5,211.992,0.0,1.0
2023-08-04,10.49,10.49,10.47,10.47,686,5245.0,5245.0,5235.0,5235.0,1.372,0.0,1.0
2023-08-07,10.5,10.5,10.48,10.48,5902,5250.0,5250.0,5240.0,5240.0,11.804,0.0,1.0
2023-08-08,10.5,10.5,10.49,10.49,9812,5250.0,5250.0,5245.0,5245.0,19.624,0.0,1.0
2023-08-09,10.5,10.5,10.5,10.5,16,5250.0,5250.0,5250.0,5250.0,0.032,0.0,1.0
2023-08-10,10.49,10.53,10.49,10.525,2868,5245.0,5265.0,5245.0,5262.5,5.736,0.0,1.0
2023-08-11,10.47,10.5,10.47,10.5,2255,5235.0,5250.0,5235.0,5250.0,4.51,0.0,1.0
2023-08-14,10.49,10.49,10.49,10.49,64332,5245.0,5245.0,5245.0,5245.0,128.664,0.0,1.0
2023-08-15,10.49,10.49,10.49,10.49,86,5245.0,5245.0,5245.0,5245.0,0.172,0.0,1.0
2023-08-16,10.49,10.49,10.49,10.49,12,5245.0,5245.0,5245.0,5245.0,0.024,0.0,1.0
2023-08-17,10.49,10.49,10.49,10.49,46,5245.0,5245.0,5245.0,5245.0,0.092,0.0,1.0
2023-08-18,10.49,10.49,10.49,10.49,214,5245.0,5245.0,5245.0,5245.0,0.428,0.0,1.0
2023-08-21,10.5,10.5,10.49,10.49,212,5250.0,5250.0,5245.0,5245.0,0.424,0.0,1.0
2023-08-22,10.5,10.5,10.5,10.5,3404,5250.0,5250.0,5250.0,5250.0,6.808,0.0,1.0
2023-08-23,10.51,10.51,10.51,10.51,50273,5255.0,5255.0,5255.0,5255.0,100.546,0.0,1.0
2023-08-24,10.51,10.51,10.51,10.51,337,5255.0,5255.0,5255.0,5255.0,0.674,0.0,1.0
2023-08-25,10.51,10.5299,10.51,10.51,412,5255.0,5264.95,5255.0,5255.0,0.824,0.0,1.0
2023-08-28,10.5,10.51,10.5,10.5,1673,5250.0,5255.0,5250.0,5250.0,3.346,0.0,1.0
2023-08-29,10.51,10.52,10.51,10.52,5060,5255.0,5260.0,5255.0,5260.0,10.12,0.0,1.0
2023-08-30,10.49,10.51,10.49,10.51,823,5245.0,5255.0,5245.0,5255.0,1.646,0.0,1.0
2023-08-31,10.48,10.51,10.48,10.51,2333,5240.0,5255.0,5240.0,5255.0,4.666,0.0,1.0
2023-09-01,10.49,10.523,10.49,10.52,1702,5245.0,5261.5,5245.0,5260.0,3.404,0.0,1.0
2023-09-05,10.49,10.49,10.49,10.49,10,5245.0,5245.0,5245.0,5245.0,0.02,0.0,1.0
2023-09-06,10.49,10.49,10.49,10.49,2,5245.0,5245.0,5245.0,5245.0,0.004,0.0,1.0
2023-09-07,10.52,10.53,10.5,10.5,5530,5260.0,5265.0,5250.0,5250.0,11.06,0.0,1.0
2023-09-08,10.52,10.52,10.52,10.52,5014,5260.0,5260.0,5260.0,5260.0,10.028,0.0,1.0
2023-09-11,10.52,10.52,10.52,10.52,214,5260.0,5260.0,5260.0,5260.0,0.428,0.0,1.0
2023-09-12,10.53,10.53,10.53,10.53,419,5265.0,5265.0,5265.0,5265.0,0.838,0.0,1.0
2023-09-13,10.55,10.55,10.55,10.55,7643,5275.0,5275.0,5275.0,5275.0,15.286,0.0,1.0
2023-09-14,10.55,10.55,10.55,10.55,878,5275.0,5275.0,5275.0,5275.0,1.756,0.0,1.0
2023-09-15,10.55,10.55,10.55,10.55,22,5275.0,5275.0,5275.0,5275.0,0.044,0.0,1.0
2023-09-18,10.57,10.57,10.57,10.57,388,5285.0,5285.0,5285.0,5285.0,0.776,0.0,1.0
2023-09-19,10.55,10.55,10.55,10.55,308,5275.0,5275.0,5275.0,5275.0,0.616,0.0,1.0
2023-09-20,10.57,10.57,10.57,10.57,210,5285.0,5285.0,5285.0,5285.0,0.42,0.0,1.0
2023-09-21,10.57,10.57,10.565,10.57,13511,5285.0,5285.0,5282.5,5285.0,27.022,0.0,1.0
2023-09-22,10.58,10.59,10.5606,10.59,2063,5290.0,5295.0,5280.3,5295.0,4.126,0.0,1.0
2023-09-25,10.565,10.57,10.56,10.57,36064,5282.5,5285.0,5280.0,5285.0,72.128,0.0,1.0
2023-09-26,10.56,10.57,10.56,10.57,3368,5280.0,5285.0,5280.0,5285.0,6.736,0.0,1.0
2023-09-27,10.56,10.56,10.56,10.56,17,5280.0,5280.0,5280.0,5280.0,0.034,0.0,1.0
2023-09-28,10.57,10.58,10.57,10.58,1522,5285.0,5290.0,5285.0,5290.0,3.044,0.0,1.0
2023-09-29,10.57,10.58,10.57,10.58,13347,5285.0,5290.0,5285.0,5290.0,26.694,0.0,1.0
2023-10-02,10.57,10.6,10.57,10.6,5331,5285.0,5300.0,5285.0,5300.0,10.662,0.0,1.0
2023-10-03,10.57,10.57,10.57,10.57,776,5285.0,5285.0,5285.0,5285.0,1.552,0.0,1.0
2023-10-04,10.58,10.59,10.58,10.58,34906,5290.0,5295.0,5290.0,5290.0,69.812,0.0,1.0
2023-10-05,10.6,10.6,10.5814,10.6,438,5300.0,5300.0,5290.7,5300.0,0.876,0.0,1.0
2023-10-06,10.6,10.6,10.6,10.6,2,5300.0,5300.0,5300.0,5300.0,0.004,0.0,1.0
2023-10-09,10.5927,10.5996,10.5927,10.5996,598,5296.35,5299.8,5296.35,5299.8,1.196,0.0,1.0
2023-10-10,10.6,10.6,10.6,10.6,401,5300.0,5300.0,5300.0,5300.0,0.802,0.0,1.0
2023-10-11,10.5982,10.6,10.5938,10.5938,600,5299.1,5300.0,5296.9,5296.9,1.2,0.0,1.0
2023-10-12,10.5982,10.5982,10.5982,10.5982,8,5299.1,5299.1,5299.1,5299.1,0.016,0.0,1.0
2023-10-13,10.5982,10.5982,10.5982,10.5982,3,5299.1,5299.1,5299.1,5299.1,0.006,0.0,1.0
2023-10-16,10.6,10.6,10.58,10.58,882,5300.0,5300.0,5290.0,5290.0,1.764,0.0,1.0
2023-10-17,10.5844,10.5844,10.5844,10.5844,269,5292.2,5292.2,5292.2,5292.2,0.538,0.0,1.0
2023-10-18,10.6,10.6,10.6,10.6,606,5300.0,5300.0,5300.0,5300.0,1.212,0.0,1.0
2023-10-19,10.6,10.6,10.6,10.6,12,5300.0,5300.0,5300.0,5300.0,0.024,0.0,1.0
2023-10-20,10.59,10.59,10.59,10.59,74160,5295.0,5295.0,5295.0,5295.0,148.32,0.0,1.0
2023-10-23,10.59,10.59,10.59,10.59,288,5295.0,5295.0,5295.0,5295.0,0.576,0.0,1.0
2023-10-24,10.59,10.6,10.59,10.6,1805,5295.0,5300.0,5295.0,5300.0,3.61,0.0,1.0
2023-10-25,10.6,10.6,10.6,10.6,50500,5300.0,5300.0,5300.0,5300.0,101,0.0,1.0
2023-10-26,10.6,10.6,10.6,10.6,5,5300.0,5300.0,5300.0,5300.0,0.01,0.0,1.0
2023-10-27,10.6,10.6,10.6,10.6,10,5300.0,5300.0,5300.0,5300.0,0.02,0.0,1.0
2023-10-30,10.6,10.6,10.6,10.6,60,5300.0,5300.0,5300.0,5300.0,0.12,0.0,1.0
2023-10-31,10.58,10.59,10.58,10.58,5361,5290.0,5295.0,5290.0,5290.0,10.722,0.0,1.0
2023-11-01,10.6,10.6,10.6,10.6,174,5300.0,5300.0,5300.0,5300.0,0.348,0.0,1.0
2023-11-02,10.6,10.6,10.6,10.6,61434,5300.0,5300.0,5300.0,5300.0,122.868,0.0,1.0
2023-11-03,10.6,10.61,10.6,10.61,20125,5300.0,5305.0,5300.0,5305.0,40.25,0.0,1.0
2023-11-06,10.61,10.61,10.591,10.591,341,5305.0,5305.0,5295.5,5295.5,0.682,0.0,1.0
2023-11-07,10.59,10.59,10.59,10.59,6209,5295.0,5295.0,5295.0,5295.0,12.418,0.0,1.0
2023-11-08,10.59,10.59,10.59,10.59,13,5295.0,5295.0,5295.0,5295.0,0.026,0.0,1.0
2023-11-09,10.61,10.61,10.61,10.61,364,5305.0,5305.0,5305.0,5305.0,0.728,0.0,1.0
2023-11-10,10.6102,10.6102,10.605,10.61,12575,5305.1,5305.1,5302.5,5305.0,25.15,0.0,1.0
2023-11-13,10.6102,10.6102,10.6102,10.6102,110,5305.1,5305.1,5305.1,5305.1,0.22,0.0,1.0
2023-11-14,10.62,10.62,10.61,10.61,96667,5310.0,5310.0,5305.0,5305.0,193.334,0.0,1.0
2023-11-15,10.64,10.64,10.63,10.63,21774,5320.0,5320.0,5315.0,5315.0,43.548,0.0,1.0
2023-11-16,10.65,10.65,10.65,10.65,26663,5325.0,5325.0,5325.0,5325.0,53.326,0.0,1.0
2023-11-17,10.65,10.65,10.65,10.65,127,5325.0,5325.0,5325.0,5325.0,0.254,0.0,1.0
2023-11-20,10.67,10.67,10.67,10.67,114,5335.0,5335.0,5335.0,5335.0,0.228,0.0,1.0
2023-11-21,10.6601,10.6601,10.6601,10.6601,308,5330.05,5330.05,5330.05,5330.05,0.616,0.0,1.0
2023-11-22,10.6601,10.6601,10.6601,10.6601,8,5330.05,5330.05,5330.05,5330.05,0.016,0.0,1.0
2023-11-24,10.68,10.68,10.68,10.68,13425,5340.0,5340.0,5340.0,5340.0,26.85,0.0,1.0
2023-11-27,10.68,10.68,10.68,10.68,351,5340.0,5340.0,5340.0,5340.0,0.702,0.0,1.0
2023-11-28,10.71,10.71,10.67,10.68,38634,5355.0,5355.0,5335.0,5340.0,77.268,0.0,1.0
2023-11-29,10.69,10.71,10.69,10.71,4547,5345.0,5355.0,5345.0,5355.0,9.094,0.0,1.0
2023-11-30,10.7094,10.7094,10.68,10.68,2700,5354.7,5354.7,5340.0,5340.0,5.4,0.0,1.0
2023-12-01,10.65,11.135,10.26,10.26,3173,5325.0,5567.5,5130.0,5130.0,6.346,0.0,1.0
2023-12-04,10.76,11.17,10.75,11.03,4407,5380.0,5585.0,5375.0,5515.0,8.814,0.0,1.0
2023-12-05,10.79,11.3894,10.45,10.8,5300,5395.0,5694.7,5225.0,5400.0,10.6,0.0,1.0
2023-12-06,10.79,10.79,10.79,10.79,630,5395.0,5395.0,5395.0,5395.0,1.26,0.0,1.0
2023-12-07,9.59,9.69,9.0,9.69,1499,4795.0,4845.0,4500.0,4845.0,2.998,0.0,1.0
2023-12-08,11.39,11.67,10.9,10.9,4079,5695.0,5835.0,5450.0,5450.0,8.158,0.0,1.0
2023-12-11,10.9994,13.1987,10.95,11.39,4668,5499.7,6599.35,5475.0,5695.0,9.336,0.0,1.0
2023-12-12,10.5,11.02,10.5,11.02,25061,5250.0,5510.0,5250.0,5510.0,50.122,0.0,1.0
2023-12-13,10.88,11.01,9.75,10.5,45245,5440.0,5505.0,4875.0,5250.0,90.49,0.0,1.0
2023-12-14,10.96,16.57,10.5,11.99,28284,5480.0,8285.0,5250.0,5995.0,56.568,0.0,1.0
2023-12-15,6.49,8.14,5.9,7.5,81775,3245.0,4070.0,2950.0,3750.0,163.55,0.0,1.0
2023-12-18,6.13,7.2,5.56,7.0,461565,3065.0,3600.0,2780.0,3500.0,923.13,0.0,1.0
2023-12-19,4.665,6.32,4.5,5.0,115907,2332.5,3160.0,2250.0,2500.0,231.814,0.0,1.0
2023-12-20,3.78,4.4472,3.19,4.19,83379,1890.0,2223.6,1595.0,2095.0,166.758,0.0,1.0
2023-12-21,3.6,4.35,3.27,3.27,313894,1800.0,2175.0,1635.0,1635.0,627.788,0.0,1.0
2023-12-22,3.47,3.88,3.35,3.63,202939,1735.0,1940.0,1675.0,1815.0,405.878,0.0,1.0
2023-12-26,2.635,3.35,2.34,3.35,241239,1317.5,1675.0,1170.0,1675.0,482.478,0.0,1.0
2023-12-27,2.17,2.73,2.11,2.71,317877,1085.0,1365.0,1055.0,1355.0,635.754,0.0,1.0
2023-12-28,2.16,2.34,2.05,2.2,209124,1080.0,1170.0,1025.0,1100.0,418.248,0.0,1.0
2023-12-29,1.88,2.21,1.85,2.03,241151,940.0,1105.0,925.0,1015.0,482.302,0.0,1.0
2024-01-02,1.6,2.0,1.58,1.95,133915,800.0,1000.0,790.0,975.0,267.83,0.0,1.0
2024-01-03,1.65,2.24,1.46,1.6,1583985,825.0,1120.0,730.0,800.0,3167.97,0.0,1.0
2024-01-04,1.66,1.76,1.47,1.47,300761,830.0,880.0,735.0,735.0,601.522,0.0,1.0
2024-01-05,2.57,3.55,2.33,3.07,71870183,1285.0,1775.0,1165.0,1535.0,143740.366,0.0,1.0
2024-01-08,2.12,2.29,1.93,2.23,1042179,1060.0,1145.0,965.0,1115.0,2084.358,0.0,1.0
2024-01-09,1.99,2.13,1.83,1.97,405101,995.0,1065.0,915.0,985.0,810.202,0.0,1.0
2024-01-10,1.96,2.05,1.76,2.0,253734,980.0,1025.0,880.0,1000.0,507.468,0.0,1.0
2024-01-11,2.27,2.39,1.87,2.0,848779,1135.0,1195.0,935.0,1000.0,1697.558,0.0,1.0
2024-01-12,2.0401,2.34,2.03,2.21,181873,1020.05,1170.0,1015.0,1105.0,363.746,0.0,1.0
2024-01-16,1.92,2.14,1.86,2.14,164783,960.0,1070.0,930.0,1070.0,329.566,0.0,1.0
2024-01-17,1.65,1.86,1.62,1.86,146818,825.0,930.0,810.0,930.0,293.636,0.0,1.0
2024-01-18,1.71,1.84,1.55,1.63,691323,855.0,920.0,775.0,815.0,1382.646,0.0,1.0
2024-01-19,1.61,1.8032,1.58,1.71,414462,805.0,901.6,790.0,855.0,828.924,0.0,1.0
2024-01-22,1.62,1.69,1.6,1.69,118107,810.0,845.0,800.0,845.0,236.214,0.0,1.0
2024-01-23,1.57,1.6699,1.55,1.58,48009,785.0,834.95,775.0,790.0,96.018,0.0,1.0
2024-01-24,1.58,1.63,1.55,1.59,68093,790.0,815.0,775.0,795.0,136.186,0.0,1.0
2024-01-25,1.61,1.65,1.56,1.65,60851,805.0,825.0,780.0,825.0,121.702,0.0,1.0
2024-01-26,1.578,1.64,1.55,1.59,49854,789.0,820.0,775.0,795.0,99.708,0.0,1.0
2024-01-29,1.6,1.6397,1.566,1.61,28765,800.0,819.85,783.0,805.0,57.53,0.0,1.0
2024-01-30,1.62,1.7105,1.5781,1.7,62191,810.0,855.25,789.05,850.0,124.382,0.0,1.0
2024-01-31,1.6,1.6514,1.5701,1.5701,20002,800.0,825.7,785.05,785.05,40.004,0.0,1.0
2024-02-01,1.58,1.67,1.5701,1.61,114099,790.0,835.0,785.05,805.0,228.198,0.0,1.0
2024-02-02,1.56,1.67,1.55,1.65,155501,780.0,835.0,775.0,825.0,311.002,0.0,1.0
2024-02-05,1.552,1.61,1.55,1.55,36535,776.0,805.0,775.0,775.0,73.07,0.0,1.0
2024-02-06,1.46,1.6,1.4342,1.51,94153,730.0,800.0,717.1,755.0,188.306,0.0,1.0
2024-02-07,1.4621,1.5,1.46,1.46,20103,731.05,750.0,730.0,730.0,40.206,0.0,1.0
2024-02-08,1.45,1.5999,1.44,1.5,72175,725.0,799.95,720.0,750.0,144.35,0.0,1.0
2024-02-09,1.45,1.4911,1.4,1.47,64537,725.0,745.55,700.0,735.0,129.074,0.0,1.0
2024-02-12,1.4699,1.52,1.41,1.52,54260,734.95,760.0,705.0,760.0,108.52,0.0,1.0
2024-02-13,1.4,1.51,1.3174,1.43,73768,700.0,755.0,658.7,715.0,147.536,0.0,1.0
2024-02-14,1.34,1.41,1.33,1.41,38745,670.0,705.0,665.0,705.0,77.49,0.0,1.0
2024-02-15,1.3228,1.4229,1.3197,1.33,28874,661.4,711.45,659.85,665.0,57.748,0.0,1.0
2024-02-16,1.27,1.3532,1.27,1.33,20607,635.0,676.6,635.0,665.0,41.214,0.0,1.0
2024-02-20,0.97,1.33,0.97,1.33,194221,485.0,665.0,485.0,665.0,388.442,0.0,1.0
2024-02-21,0.83,0.961,0.76,0.92,215879,415.0,480.5,380.0,460.0,431.758,0.0,1.0
2024-02-22,0.9841,1.03,0.81,0.87,591791,492.05,515.0,405.0,435.0,1183.582,0.0,1.0
2024-02-23,0.8,0.9242,0.765,0.8985,253281,400.0,462.1,382.5,449.25,506.562,0.0,1.0
2024-02-26,0.751,0.8,0.73,0.75,1155344,375.5,400.0,365.0,375.0,2310.688,0.0,1.0
2024-02-27,0.688,0.7491,0.672,0.7277,264940,344.0,374.55,336.0,363.85,529.88,0.0,1.0
2024-02-28,0.729,0.74,0.68,0.7015,164449,364.5,370.0,340.0,350.75,328.898,0.0,1.0
2024-02-29,0.721,0.75,0.68,0.718,141785,360.5,375.0,340.0,359.0,283.57,0.0,1.0
2024-03-01,0.711,0.772,0.701,0.772,93263,355.5,386.0,350.5,386.0,186.526,0.0,1.0
2024-03-04,0.7,0.74,0.7,0.7268,109847,350.0,370.0,350.0,363.4,219.694,0.0,1.0
2024-03-05,0.811,0.85,0.7125,0.7242,439107,405.5,425.0,356.25,362.1,878.214,0.0,1.0
2024-03-06,0.789,0.95,0.76,0.87,1653018,394.5,475.0,380.0,435.0,3306.036,0.0,1.0
2024-03-07,0.745,0.83,0.7001,0.81,783112,372.5,415.0,350.05,405.0,1566.224,0.0,1.0
2024-03-08,0.741,0.8,0.7207,0.7236,1266097,370.5,400.0,360.35,361.8,2532.194,0.0,1.0
2024-03-11,0.696,0.75,0.652,0.74,1232626,348.0,375.0,326.0,370.0,2465.252,0.0,1.0
2024-03-12,0.69,0.7998,0.68,0.717,982364,345.0,399.9,340.0,358.5,1964.728,0.0,1.0
2024-03-13,0.69,0.76,0.6055,0.67,966121,345.0,380.0,302.75,335.0,1932.242,0.0,1.0
2024-03-14,0.699,0.7499,0.6558,0.67,902322,349.5,374.95,327.9,335.0,1804.644,0.0,1.0
2024-03-15,0.6618,0.72,0.623,0.6801,702502,330.9,360.0,311.5,340.05,1405.004,0.0,1.0
2024-03-18,0.624,0.66,0.5901,0.6513,519837,312.0,330.0,295.05,325.65,1039.674,0.0,1.0
2024-03-19,0.6164,0.625,0.59111,0.6175,611233,308.2,312.5,295.555,308.75,1222.466,0.0,1.0
2024-03-20,0.6575,0.6792,0.5971,0.612,1406869,328.75,339.6,298.55,306.0,2813.738,0.0,1.0
2024-03-21,0.669,0.75,0.617,0.7407,1094190,334.5,375.0,308.5,370.35,2188.38,0.0,1.0
2024-03-22,0.63,0.69,0.6129,0.6757,380444,315.0,345.0,306.45,337.85,760.888,0.0,1.0
2024-03-25,0.583,0.603,0.5624,0.5972,585157,291.5,301.5,281.2,298.6,1170.314,0.0,1.0
2024-03-26,0.62,0.65,0.568,0.5687,291750,310.0,325.0,284.0,284.35,583.5,0.0,1.0
2024-03-27,0.61,0.64,0.58,0.6145,114215,305.0,320.0,290.0,307.25,228.43,0.0,1.0
2024-03-28,0.611,0.641,0.592059,0.629,206286,305.5,320.5,296.0295,314.5,412.572,0.0,1.0
2024-04-01,0.539,0.611,0.52,0.611,752941,269.5,305.5,260.0,305.5,1505.882,0.0,1.0
2024-04-02,0.505,0.545849,0.4593,0.537,483814,252.5,272.9245,229.65,268.5,967.628,0.0,1.0
2024-04-03,0.477449,0.495,0.465,0.4899,128052,238.7245,247.5,232.5,244.95,256.104,0.0,1.0
2024-04-04,0.509,0.55,0.4774,0.48,230182,254.5,275.0,238.7,240.0,460.364,0.0,1.0
2024-04-05,0.5099,0.5199,0.47,0.5199,95217,254.95,259.95,235.0,259.95,190.434,0.0,1.0
2024-04-08,0.5103,0.5459,0.4901,0.525,157682,255.15,272.95,245.05,262.5,315.364,0.0,1.0
2024-04-09,0.509,0.529,0.5,0.529,87340,254.5,264.5,250.0,264.5,174.68,0.0,1.0
2024-04-10,0.4999,0.509,0.4808,0.5,119829,249.95,254.5,240.4,250.0,239.658,0.0,1.0
2024-04-11,0.4681,0.49,0.4621,0.4849,87449,234.05,245.0,231.05,242.45,174.898,0.0,1.0
2024-04-12,0.4373,0.48,0.4212,0.466,386197,218.65,240.0,210.6,233.0,772.394,0.0,1.0
2024-04-15,0.395,0.4397,0.38,0.4397,164310,197.5,219.85,190.0,219.85,328.62,0.0,1.0
2024-04-16,0.3765,0.3999,0.3601,0.399,162698,188.25,199.95,180.05,199.5,325.396,0.0,1.0
2024-04-17,0.389,0.4,0.37,0.39,131824,194.5,200.0,185.0,195.0,263.648,0.0,1.0
2024-04-18,0.37,0.4,0.3641,0.388,172426,185.0,200.0,182.05,194.0,344.852,0.0,1.0
2024-04-19,0.3656,0.3989,0.3511,0.3651,93300,182.8,199.45,175.55,182.55,186.6,0.0,1.0
2024-04-22,0.365,0.398799,0.36,0.374,284938,182.5,199.3995,180.0,187.0,569.876,0.0,1.0
2024-04-23,0.347,0.35,0.306,0.3417,988966,173.5,175.0,153.0,170.85,1977.932,0.0,1.0
2024-04-24,0.3297,0.35,0.3133,0.3366,157068,164.85,175.0,156.65,168.3,314.136,0.0,1.0
2024-04-25,0.35,0.36,0.3202,0.3202,186180,175.0,180.0,160.1,160.1,372.36,0.0,1.0
2024-04-26,0.3572,0.3595,0.33,0.35,259772,178.6,179.75,165.0,175.0,519.544,0.0,1.0
2024-04-29,0.3866,0.41,0.3312,0.3581,327529,193.3,205.0,165.6,179.05,655.058,0.0,1.0
2024-04-30,0.398,0.398,0.355,0.3778,110090,199.0,199.0,177.5,188.9,220.18,0.0,1.0
2024-05-01,0.393,0.3951,0.35,0.3722,211952,196.5,197.55,175.0,186.1,423.904,0.0,1.0
2024-05-02,0.368651,0.3799,0.36,0.3798,363706,184.3255,189.95,180.0,189.9,727.412,0.0,1.0
2024-05-03,0.3405,0.386,0.3312,0.386,230659,170.25,193.0,165.6,193.0,461.318,0.0,1.0
2024-05-06,0.3212,0.3494,0.315,0.338,197236,160.6,174.7,157.5,169.0,394.472,0.0,1.0
2024-05-07,0.3093,0.3299,0.308,0.3116,65290,154.65,164.95,154.0,155.8,130.58,0.0,1.0
2024-05-08,0.3012,0.3223,0.29,0.319,234234,150.6,161.15,145.0,159.5,468.468,0.0,1.0
2024-05-09,0.3112,0.329,0.3,0.317,90250,155.6,164.5,150.0,158.5,180.5,0.0,1.0
2024-05-10,0.336,0.3591,0.285,0.307449,394962,168.0,179.55,142.5,153.7245,789.924,0.0,1.0
2024-05-13,0.314,0.3591,0.3,0.33,486918,157.0,179.55,150.0,165.0,973.836,0.0,1.0
2024-05-14,0.293,0.3286,0.2919,0.315,539362,146.5,164.3,145.95,157.5,1078.724,0.0,1.0
2024-05-15,0.318,0.325,0.29,0.305,310128,159.0,162.5,145.0,152.5,620.256,0.0,1.0
2024-05-16,0.316,0.339,0.311,0.32,133036,158.0,169.5,155.5,160.0,266.072,0.0,1.0
2024-05-17,0.3092,0.334,0.3044,0.334,245403,154.6,167.0,152.2,167.0,490.806,0.0,1.0
2024-05-20,0.2994,0.329,0.295,0.329,125792,149.7,164.5,147.5,164.5,251.584,0.0,1.0
2024-05-21,0.2602,0.3125,0.2601,0.3026,523145,130.1,156.25,130.05,151.3,1046.29,0.0,1.0
2024-05-22,0.2302,0.2895,0.2301,0.267,2261208,115.1,144.75,115.05,133.5,4522.416,0.0,1.0
2024-05-23,0.1695,0.222,0.1622,0.222,6831918,84.75,111.0,81.1,111.0,13663.836,0.0,1.0
2024-05-24,0.1915,0.24,0.165,0.181,6167117,95.75,120.0,82.5,90.5,12334.234,0.0,1.0
2024-05-28,0.1752,0.2198,0.1696,0.1934,19586602,87.6,109.9,84.8,96.7,39173.204,0.0,1.0
2024-05-29,0.213,0.2393,0.185,0.2065,76159739,106.5,119.65,92.5,103.25,152319.478,0.0,1.0
2024-05-30,0.1979,0.215,0.192,0.213,9859140,98.95,107.5,96.0,106.5,19718.28,0.0,1.0
2024-05-31,0.2063,0.225,0.191,0.2093,14257860,103.15,112.5,95.5,104.65,28515.72,0.0,1.0
2024-06-03,0.1902,0.2078,0.188,0.2,7094221,95.1,103.9,94.0,100.0,14188.442,0.0,1.0
2024-06-04,0.219,0.229,0.191,0.218,24426150,109.5,114.5,95.5,109.0,48852.3,0.0,1.0
2024-06-05,0.1931,0.2036,0.1814,0.197,7655283,96.55,101.8,90.7,98.5,15310.566,0.0,1.0
2024-06-06,0.1717,0.198,0.1661,0.198,6777624,85.85,99.0,83.05,99.0,13555.248,0.0,1.0
2024-06-07,0.1811,0.205,0.17,0.17,11518744,90.55,102.5,85.0,85.0,23037.488,0.0,1.0
2024-06-10,0.176,0.18,0.166,0.1755,2107084,88.0,90.0,83.0,87.75,4214.168,0.0,1.0
2024-06-11,0.191,0.194999,0.18,0.1925,4770451,95.5,97.4995,90.0,96.25,9540.902,0.0,1.0
2024-06-12,0.1804,0.19,0.174,0.19,2544299,90.2,95.0,87.0,95.0,5088.598,0.0,1.0
2024-06-13,0.1835,0.187,0.166,0.1809,1989605,91.75,93.5,83.0,90.45,3979.21,0.0,1.0
2024-06-14,0.172,0.185,0.1705,0.178,764266,86.0,92.5,85.25,89.0,1528.532,0.0,1.0
2024-06-17,0.1681,0.176,0.1681,0.172,1368691,84.05,88.0,84.05,86.0,2737.382,0.0,1.0
2024-06-18,0.185,0.19,0.175,0.18,8265168,92.5,95.0,87.5,90.0,16530.336,0.0,1.0
2024-06-20,0.179,0.185,0.1708,0.185,2704068,89.5,92.5,85.4,92.5,5408.136,0.0,1.0
2024-06-21,0.179,0.179,0.1675,0.1769,1056457,89.5,89.5,83.75,88.45,2112.914,0.0,1.0
2024-06-24,0.1724,0.1779,0.1673,0.169,1025214,86.2,88.95,83.65,84.5,2050.428,0.0,1.0
2024-06-25,0.1707,0.1789,0.1701,0.1701,703840,85.35,89.45,85.05,85.05,1407.68,0.0,1.0
2024-06-26,0.174,0.188,0.1661,0.1729,2351082,87.0,94.0,83.05,86.45,4702.164,0.0,1.0
2024-06-27,0.1752,0.179,0.1708,0.1755,1234792,87.6,89.5,85.4,87.75,2469.584,0.0,1.0
2024-06-28,0.17,0.1749,0.1653,0.166,666339,85.0,87.45,82.65,83.0,1332.678,0.0,1.0
2024-07-01,0.1507,0.1718,0.1461,0.1699,1890694,75.35,85.9,73.05,84.95,3781.388,0.0,1.0
2024-07-02,0.1534,0.158,0.146,0.156,749903,76.7,79.0,73.0,78.0,1499.806,0.0,1.0
2024-07-03,0.163,0.1663,0.153,0.1533,580374,81.5,83.15,76.5,76.65,1160.748,0.0,1.0
2024-07-05,0.1585,0.1629,0.1538,0.1581,545692,79.25,81.45,76.9,79.05,1091.384,0.0,1.0
2024-07-08,0.1519,0.16,0.149,0.156,1055982,75.95,80.0,74.5,78.0,2111.964,0.0,1.0
2024-07-09,0.148,0.1515,0.146,0.15,778502,74.0,75.75,73.0,75.0,1557.004,0.0,1.0
2024-07-10,0.1551,0.16,0.1461,0.1479,1019402,77.55,80.0,73.05,73.95,2038.804,0.0,1.0
2024-07-11,0.154,0.155,0.1501,0.155,839023,77.0,77.5,75.05,77.5,1678.046,0.0,1.0
2024-07-12,0.165,0.168,0.1505,0.1528,1633132,82.5,84.0,75.25,76.4,3266.264,0.0,1.0
2024-07-15,0.163,0.17,0.1556,0.1649,676000,81.5,85.0,77.8,82.45,1352,0.0,1.0
2024-07-16,0.1628,0.1663,0.1556,0.1629,911508,81.4,83.15,77.8,81.45,1823.016,0.0,1.0
2024-07-17,0.16,0.1649,0.1558,0.1627,481133,80.0,82.45,77.9,81.35,962.266,0.0,1.0
2024-07-18,0.154,0.1633,0.1505,0.1593,774814,77.0,81.65,75.25,79.65,1549.628,0.0,1.0
2024-07-19,0.1413,0.1547,0.141,0.153,708557,70.65,77.35,70.5,76.5,1417.114,0.0,1.0
2024-07-22,0.1441,0.1508,0.141,0.1468,713262,72.05,75.4,70.5,73.4,1426.524,0.0,1.0
2024-07-23,0.1538,0.16,0.1454,0.1504,3588852,76.9,80.0,72.7,75.2,7177.704,0.0,1.0
2024-07-24,0.1524,0.1549,0.1476,0.1476,983256,76.2,77.45,73.8,73.8,1966.512,0.0,1.0
2024-07-25,0.1642,0.1718,0.1569,0.1615,2415517,82.1,85.9,78.45,80.75,4831.034,0.0,1.0
2024-07-26,0.1665,0.178,0.1575,0.159,2098341,83.25,89.0,78.75,79.5,4196.682,0.0,1.0
2024-07-29,0.157399,0.1679,0.1552,0.1615,519663,78.6995,83.95,77.6,80.75,1039.326,0.0,1.0
2024-07-30,0.1441,0.158,0.144,0.1562,1067335,72.05,79.0,72.0,78.1,2134.67,0.0,1.0
2024-07-31,0.128,0.141,0.1156,0.141,2455531,64.0,70.5,57.8,70.5,4911.062,0.0,1.0
2024-08-01,0.1274,0.135,0.1233,0.1287,541564,63.7,67.5,61.65,64.35,1083.128,0.0,1.0
2024-08-02,0.1101,0.12655,0.1065,0.126,1506460,55.05,63.275,53.25,63.0,3012.92,0.0,1.0
2024-08-05,0.0981,0.107,0.0881,0.107,1285660,49.05,53.5,44.05,53.5,2571.32,0.0,1.0
2024-08-06,0.1129,0.142,0.1052,0.1052,8947275,56.45,71.0,52.6,52.6,17894.55,0.0,1.0
2024-08-07,0.1185,0.1257,0.1021,0.11,4869906,59.25,62.85,51.05,55.0,9739.812,0.0,1.0
2024-08-08,0.129999,0.134,0.12,0.12,3939698,64.9995,67.0,60.0,60.0,7879.396,0.0,1.0
2024-08-09,0.1228,0.1322,0.115,0.13,1149139,61.4,66.1,57.5,65.0,2298.278,0.0,1.0
2024-08-12,0.1127,0.1191,0.1105,0.1191,886879,56.35,59.55,55.25,59.55,1773.758,0.0,1.0
2024-08-13,0.121,0.132,0.103,0.103,1294121,60.5,66.0,51.5,51.5,2588.242,0.0,1.0
2024-08-14,0.1183,0.121,0.1111,0.12,480399,59.15,60.5,55.55,60.0,960.798,0.0,1.0
2024-08-15,0.1159,0.121,0.1125,0.1148,625705,57.95,60.5,56.25,57.4,1251.41,0.0,1.0
2024-08-16,0.1115,0.1187,0.11,0.1152,483557,55.75,59.35,55.0,57.6,967.114,0.0,1.0
2024-08-19,0.115,0.122,0.1105,0.122,503556,57.5,61.0,55.25,61.0,1007.112,0.0,1.0
2024-08-20,0.1172,0.124,0.1141,0.1164,758525,58.6,62.0,57.05,58.2,1517.05,0.0,1.0
2024-08-21,0.1234,0.129,0.114,0.1195,1356631,61.7,64.5,57.0,59.75,2713.262,0.0,1.0
2024-08-22,0.1305,0.144,0.1213,0.125,3044119,65.25,72.0,60.65,62.5,6088.238,0.0,1.0
2024-08-23,0.121,0.137,0.1193,0.13,1048738,60.5,68.5,59.65,65.0,2097.476,0.0,1.0
2024-08-26,0.12,0.1282,0.1185,0.1256,575294,60.0,64.1,59.25,62.8,1150.588,0.0,1.0
2024-08-27,0.1099,0.1257,0.1014,0.1204,1612110,54.95,62.85,50.7,60.2,3224.22,0.0,1.0
2024-08-28,0.0947,0.1278,0.092,0.1273,30488598,47.35,63.9,46.0,63.65,60977.196,0.0,1.0
2024-08-29,0.0889,0.098,0.085,0.098,2086499,44.45,49.0,42.5,49.0,4172.998,0.0,1.0
2024-08-30,0.0846,0.0898,0.0822,0.0893,1078305,42.3,44.9,41.1,44.65,2156.61,0.0,1.0
2024-09-03,0.086,0.09,0.0824,0.09,1304724,43.0,45.0,41.2,45.0,2609.448,0.0,1.0
2024-09-04,0.0856,0.0881,0.085,0.086,927379,42.8,44.05,42.5,43.0,1854.758,0.0,1.0
2024-09-05,0.084,0.085,0.083,0.083,353113,42.0,42.5,41.5,41.5,706.226,0.0,1.0
2024-09-06,0.0804,0.084,0.08,0.084,814060,40.2,42.0,40.0,42.0,1628.12,0.0,1.0
2024-09-09,0.0791,0.084,0.0745,0.084,623930,39.55,42.0,37.25,42.0,1247.86,0.0,1.0
2024-09-10,0.0842,0.0892,0.0774,0.0791,820047,42.1,44.6,38.7,39.55,1640.094,0.0,1.0
2024-09-11,0.0819,0.088,0.075,0.088,581366,40.95,44.0,37.5,44.0,1162.732,0.0,1.0
2024-09-12,0.0776,0.082,0.076,0.082,601203,38.8,41.0,38.0,41.0,1202.406,0.0,1.0
2024-09-13,0.0799,0.082,0.077,0.077,823742,39.95,41.0,38.5,38.5,1647.484,0.0,1.0
2024-09-16,0.073,0.0838,0.0721,0.0838,616490,36.5,41.9,36.05,41.9,1232.98,0.0,1.0
2024-09-17,0.0745,0.08,0.0651,0.074,3842161,37.25,40.0,32.55,37.0,7684.322,0.0,1.0
2024-09-18,0.07,0.0895,0.067,0.075,8574499,35.0,44.75,33.5,37.5,17148.998,0.0,1.0
2024-09-19,2.88,3.22,2.42,3.02,597141,28.8,32.2,24.2,30.2,59714.1,0.0,0.02
2024-09-20,5.69,7.5,4.71,5.1,61115485,56.9,75.0,47.1,51.0,6111548.5,0.0,1.0
2024-09-23,4.2,5.2699,4.01,4.94,1542244,42.0,52.699,40.1,49.4,154224.4,0.0,1.0
2024-09-24,8.24,11.2,6.15,6.71,62145279,82.4,112.0,61.5,67.1,6214527.9,0.0,1.0
2024-09-25,6.0,6.5,5.03,5.34,2815139,60.0,65.0,50.3,53.4,281513.9,0.0,1.0
2024-09-26,6.08,6.4,5.5301,5.81,942541,60.8,64.0,55.301,58.1,94254.1,0.0,1.0
2024-09-27,5.73,6.7681,5.5,6.15,707657,57.3,67.681,55.0,61.5,70765.7,0.0,1.0
2024-09-30,4.97,5.6,4.9005,5.6,263026,49.7,56.0,49.005,56.0,26302.6,0.0,1.0
2024-10-01,4.68,4.84,4.35,4.68,340979,46.8,48.4,43.5,46.8,34097.9,0.0,1.0
2024-10-02,4.78,5.04,4.35,5.04,972071,47.8,50.4,43.5,50.4,97207.1,0.0,1.0
2024-10-03,4.17,4.8152,4.14,4.8152,231522,41.7,48.152,41.4,48.152,23152.2,0.0,1.0
2024-10-04,3.56,4.1499,3.39,4.05,299654,35.6,41.499,33.9,40.5,29965.4,0.0,1.0
2024-10-07,3.06,3.514,2.99,3.44,162434,30.6,35.14,29.9,34.4,16243.4,0.0,1.0
2024-10-08,2.76,3.1,2.67,2.98,208417,27.6,31.0,26.7,29.8,20841.7,0.0,1.0
2024-10-09,5.02,6.89,4.24,6.0,36901025,50.2,68.9,42.4,60.0,3690102.5,0.0,1.0
2024-10-10,5.09,5.19,4.55,4.97,1286798,50.9,51.9,45.5,49.7,128679.8,0.0,1.0
2024-10-11,4.43,5.05,4.22,4.7,385821,44.3,50.5,42.2,47.0,38582.1,0.0,1.0
2024-10-14,3.7,4.34,3.56,4.25,352385,37.0,43.4,35.6,42.5,35238.5,0.0,1.0
2024-10-15,3.66,5.19,3.4108,5.19,11533461,36.6,51.9,34.108,51.9,1153346.1,0.0,1.0
2024-10-16,3.35,3.7,3.34,3.67,686607,33.5,37.0,33.4,36.7,68660.7,0.0,1.0
2024-10-17,3.35,3.65,3.21,3.54,1108441,33.5,36.5,32.1,35.4,110844.1,0.0,1.0
2024-10-18,3.31,3.45,3.22,3.3,199423,33.1,34.5,32.2,33.0,19942.3,0.0,1.0
2024-10-21,3.26,3.4,3.19,3.33,217589,32.6,34.0,31.9,33.3,21758.9,0.0,1.0
2024-10-22,3.02,3.8,2.89,3.07,1037492,30.2,38.0,28.9,30.7,103749.2,0.0,1.0
2024-10-23,2.93,3.03,2.85,3.03,274599,29.3,30.3,28.5,30.3,27459.9,0.0,1.0
2024-10-24,2.88,2.96,2.795,2.87,189841,28.8,29.6,27.95,28.7,18984.1,0.0,1.0
2024-10-25,2.88,2.99,2.78,2.87,146242,28.8,29.9,27.8,28.7,14624.2,0.0,1.0
2024-10-28,2.74,2.8898,2.65,2.81,219021,27.4,28.898,26.5,28.1,21902.1,0.0,1.0
2024-10-29,2.48,2.68,2.45,2.68,252468,24.8,26.8,24.5,26.8,25246.8,0.0,1.0
2024-10-30,2.58,2.64,2.45,2.45,187488,25.8,26.4,24.5,24.5,18748.8,0.0,1.0
2024-10-31,2.44,2.54,2.28,2.53,196724,24.4,25.4,22.8,25.3,19672.4,0.0,1.0
2024-11-01,2.44,2.4929,2.31,2.38,75619,24.4,24.929,23.1,23.8,7561.9,0.0,1.0
2024-11-04,2.25,2.5,2.23,2.42,131318,22.5,25.0,22.3,24.2,13131.8,0.0,1.0
2024-11-05,2.14,2.3,2.1,2.25,144489,21.4,23.0,21.0,22.5,14448.9,0.0,1.0
2024-11-06,1.93,2.18,1.91,2.15,171734,19.3,21.8,19.1,21.5,17173.4,0.0,1.0
2024-11-07,2.04,2.4999,1.66,2.4,17789896,20.4,24.999,16.6,24.0,1778989.6,0.0,1.0
2024-11-08,2.06,2.13,1.88,1.88,692480,20.6,21.3,18.8,18.8,69248,0.0,1.0
2024-11-11,2.03,2.0551,1.8965,2.02,314680,20.3,20.551,18.965,20.2,31468,0.0,1.0
2024-11-12,1.94,1.98,1.9,1.98,193360,19.4,19.8,19.0,19.8,19336,0.0,1.0
2024-11-13,1.75,1.9194,1.7201,1.9,276933,17.5,19.194,17.201,19.0,27693.3,0.0,1.0
2024-11-14,1.94,1.94,1.68,1.68,260128,19.4,19.4,16.8,16.8,26012.8,0.0,1.0
2024-11-15,1.73,1.8,1.7,1.8,211948,17.3,18.0,17.0,18.0,21194.8,0.0,1.0
2024-11-18,1.57,1.64,1.56,1.59,161418,15.7,16.4,15.6,15.9,16141.8,0.0,1.0
2024-11-19,1.7,1.82,1.57,1.57,349180,17.0,18.2,15.7,15.7,34918,0.0,1.0
2024-11-20,1.54,1.6987,1.49,1.61,260354,15.4,16.987,14.9,16.1,26035.4,0.0,1.0
2024-11-21,1.55,1.56,1.4601,1.53,176110,15.5,15.6,14.601,15.3,17611,0.0,1.0
2024-11-22,1.545,1.58,1.45,1.51,179120,15.45,15.8,14.5,15.1,17912,0.0,1.0
2024-11-25,1.54,1.5953,1.5,1.55,73663,15.4,15.953,15.0,15.5,7366.3,0.0,1.0
2024-11-26,1.3,1.57,1.295,1.51,433005,13.0,15.7,12.95,15.1,43300.5,0.0,1.0
2024-11-27,1.47,1.49,1.31,1.31,363381,14.7,14.9,13.1,13.1,36338.1,0.0,1.0
2024-11-29,1.52,1.58,1.45,1.45,114320,15.2,15.8,14.5,14.5,11432,0.0,1.0
2024-12-02,1.47,1.59,1.4205,1.57,168589,14.7,15.9,14.205,15.7,16858.9,0.0,1.0
2024-12-03,1.43,1.5,1.39,1.46,157687,14.3,15.0,13.9,14.6,15768.7,0.0,1.0
2024-12-04,1.44,1.4699,1.309,1.43,586185,14.4,14.699,13.09,14.3,58618.5,0.0,1.0
2024-12-05,1.41,1.43,1.36014,1.38,105153,14.1,14.3,13.6014,13.8,10515.3,0.0,1.0
2024-12-06,1.37,1.4,1.35,1.36,111900,13.7,14.0,13.5,13.6,11190,0.0,1.0
2024-12-09,1.39,1.42,1.3601,1.41,57533,13.9,14.2,13.601,14.1,5753.3,0.0,1.0
2024-12-10,2.05,2.66,1.6703,2.11,54459916,20.5,26.6,16.703,21.1,5445991.6,0.0,1.0
2024-12-11,1.81,1.97,1.6,1.97,1346145,18.1,19.7,16.0,19.7,134614.5,0.0,1.0
2024-12-12,1.58,1.81,1.58,1.71,625393,15.8,18.1,15.8,17.1,62539.3,0.0,1.0
2024-12-13,1.47,1.545,1.39,1.5,383791,14.7,15.45,13.9,15.0,38379.1,0.0,1.0
2024-12-16,1.43,1.465,1.42,1.45,156622,14.3,14.65,14.2,14.5,15662.2,0.0,1.0
2024-12-17,1.37,1.43,1.34,1.43,240159,13.7,14.3,13.4,14.3,24015.9,0.0,1.0
2024-12-18,1.64,1.81,1.42,1.45,1635079,16.4,18.1,14.2,14.5,163507.9,0.0,1.0
2024-12-19,1.62,1.75,1.51,1.64,913279,16.2,17.5,15.1,16.4,91327.9,0.0,1.0
2024-12-20,1.71,1.85,1.63,1.64,4100174,17.1,18.5,16.3,16.4,410017.4,0.0,1.0
2024-12-23,1.65,1.8,1.575,1.79,820585,16.5,18.0,15.75,17.9,82058.5,0.0,1.0
2024-12-24,1.64,1.645,1.55,1.61,181461,16.4,16.45,15.5,16.1,18146.1,0.0,1.0
2024-12-26,1.79,1.8,1.68,1.69,555781,17.9,18.0,16.8,16.9,55578.1,0.0,1.0
2024-12-27,1.73,1.84,1.6,1.84,390627,17.3,18.4,16.0,18.4,39062.7,0.0,1.0
2024-12-30,1.68,1.74,1.61,1.7,277358,16.8,17.4,16.1,17.0,27735.8,0.0,1.0
2024-12-31,1.53,1.71,1.515,1.69,369458,15.3,17.1,15.15,16.9,36945.8,0.0,1.0
2025-01-02,1.55,1.57,1.46,1.55,329284,15.5,15.7,14.6,15.5,32928.4,0.0,1.0
2025-01-03,1.59,1.605,1.49,1.6,455878,15.9,16.05,14.9,16.0,45587.8,0.0,1.0
2025-01-06,1.73,1.76,1.58,1.58,791672,17.3,17.6,15.8,15.8,79167.2,0.0,1.0
2025-01-07,1.58,1.82,1.52,1.75,611039,15.8,18.2,15.2,17.5,61103.9,0.0,1.0
2025-01-08,1.54,1.69,1.5,1.67,1127213,15.4,16.9,15.0,16.7,112721.3,0.0,1.0
2025-01-10,1.54,1.585,1.3816,1.53,500789,15.4,15.85,13.816,15.3,50078.9,0.0,1.0
2025-01-13,1.45,1.51,1.4,1.49,224276,14.5,15.1,14.0,14.9,22427.6,0.0,1.0
2025-01-14,1.37,1.4399,1.35,1.43,290263,13.7,14.399,13.5,14.3,29026.3,0.0,1.0
2025-01-15,1.35,1.4,1.29,1.37,277326,13.5,14.0,12.9,13.7,27732.6,0.0,1.0
2025-01-16,1.31,1.36,1.21,1.35,264208,13.1,13.6,12.1,13.5,26420.8,0.0,1.0
2025-01-17,1.46,1.525,1.31,1.32,922579,14.6,15.25,13.1,13.2,92257.9,0.0,1.0
2025-01-21,1.47,1.5,1.4,1.44,261571,14.7,15.0,14.0,14.4,26157.1,0.0,1.0
2025-01-22,1.65,1.731,1.48,1.5,936064,16.5,17.31,14.8,15.0,93606.4,0.0,1.0
2025-01-23,1.61,1.67,1.51,1.57,2497958,16.1,16.7,15.1,15.7,249795.8,0.0,1.0
2025-01-24,1.45,1.59,1.43,1.59,744716,14.5,15.9,14.3,15.9,74471.6,0.0,1.0
2025-01-27,1.38,1.64,1.35,1.6,4196569,13.8,16.4,13.5,16.0,419656.9,0.0,1.0
2025-01-28,1.25,1.39,1.24,1.37,743111,12.5,13.9,12.4,13.7,74311.1,0.0,1.0
2025-01-29,1.93,2.04,1.4,1.48,30268132,19.3,20.4,14.0,14.8,3026813.2,0.0,1.0
2025-01-30,2.24,2.7,2.02,2.36,41170365,22.4,27.0,20.2,23.6,4117036.5,0.0,1.0
2025-01-31,1.85,2.17,1.749,2.09,2509520,18.5,21.7,17.49,20.9,250952,0.0,1.0
2025-02-03,1.75,1.78,1.57,1.78,1027669,17.5,17.8,15.7,17.8,102766.9,0.0,1.0
2025-02-04,1.66,1.81,1.55,1.75,1285445,16.6,18.1,15.5,17.5,128544.5,0.0,1.0
2025-02-05,1.73,1.755,1.6,1.66,1018374,17.3,17.55,16.0,16.6,101837.4,0.0,1.0
2025-02-06,1.65,1.75,1.6,1.75,659981,16.5,17.5,16.0,17.5,65998.1,0.0,1.0
2025-02-07,1.51,1.65,1.48,1.65,751953,15.1,16.5,14.8,16.5,75195.3,0.0,1.0
2025-02-10,1.65,1.66,1.52,1.53,523211,16.5,16.6,15.2,15.3,52321.1,0.0,1.0
2025-02-11,1.66,1.78,1.6,1.73,828379,16.6,17.8,16.0,17.3,82837.9,0.0,1.0
2025-02-12,1.56,1.69,1.51,1.67,747171,15.6,16.9,15.1,16.7,74717.1,0.0,1.0
2025-02-13,1.63,1.735,1.52,1.615,1944974,16.3,17.35,15.2,16.15,194497.4,0.0,1.0
2025-02-14,1.64,1.7,1.57,1.64,1104588,16.4,17.0,15.7,16.4,110458.8,0.0,1.0
2025-02-18,1.53,1.7096,1.48,1.66,739719,15.3,17.096,14.8,16.6,73971.9,0.0,1.0
2025-02-19,1.46,1.54,1.45,1.54,682866,14.6,15.4,14.5,15.4,68286.6,0.0,1.0
2025-02-20,1.47,1.4991,1.42,1.45,324744,14.7,14.991,14.2,14.5,32474.4,0.0,1.0
2025-02-21,1.53,1.55,1.47,1.49,581037,15.3,15.5,14.7,14.9,58103.7,0.0,1.0
2025-02-24,1.63,1.69,1.56,1.6,1292329,16.3,16.9,15.6,16.0,129232.9,0.0,1.0
2025-02-25,1.47,1.65,1.4246,1.6,1144659,14.7,16.5,14.246,16.0,114465.9,0.0,1.0
2025-02-26,1.43,1.54,1.41,1.51,1428982,14.3,15.4,14.1,15.1,142898.2,0.0,1.0
2025-02-27,1.27,1.44,1.2,1.42,1305077,12.7,14.4,12.0,14.2,130507.7,0.0,1.0
2025-02-28,1.44,1.45,1.2,1.23,841373,14.4,14.5,12.0,12.3,84137.3,0.0,1.0
2025-03-03,1.26,1.42,1.25,1.42,397477,12.6,14.2,12.5,14.2,39747.7,0.0,1.0
2025-03-04,1.31,1.34,1.24,1.26,719289,13.1,13.4,12.4,12.6,71928.9,0.0,1.0
2025-03-05,1.29,1.3,1.225,1.29,623241,12.9,13.0,12.25,12.9,62324.1,0.0,1.0
2025-03-06,1.15,1.29,1.15,1.27,743568,11.5,12.9,11.5,12.7,74356.8,0.0,1.0
2025-03-07,1.17,1.19,1.14,1.19,241347,11.7,11.9,11.4,11.9,24134.7,0.0,1.0
2025-03-10,1.03,1.18,1.02,1.17,453364,10.3,11.8,10.2,11.7,45336.4,0.0,1.0
2025-03-11,0.9048,1.02,0.7346,1.02,768737,9.048,10.2,7.346,10.2,76873.7,0.0,1.0
2025-03-12,0.9388,0.985,0.76,0.9301,1710633,9.388,9.85,7.6,9.301,171063.3,0.0,1.0
2025-03-13,0.863,0.938,0.8,0.91,318999,8.63,9.38,8.0,9.1,31899.9,0.0,1.0
2025-03-14,1.12,1.15,0.87,0.899,1404266,11.2,11.5,8.7,8.99,140426.6,0.0,1.0
2025-03-17,1.09,1.14,1.0,1.12,428505,10.9,11.4,10.0,11.2,42850.5,0.0,1.0
2025-03-18,1.26,1.5,1.1144,1.125,5337920,12.6,15.0,11.144,11.25,533792,0.0,1.0
2025-03-19,1.19,1.32,1.15,1.29,734314,11.9,13.2,11.5,12.9,73431.4,0.0,1.0
2025-03-20,1.07,1.16,1.05,1.15,487337,10.7,11.6,10.5,11.5,48733.7,0.0,1.0
2025-03-21,0.98,1.06,0.98,1.06,757493,9.8,10.6,9.8,10.6,75749.3,0.0,1.0
2025-03-24,1.09,1.09,1.005,1.03,757768,10.9,10.9,10.05,10.3,75776.8,0.0,1.0
2025-03-25,1.03,1.1,1.0,1.1,494190,10.3,11.0,10.0,11.0,49419,0.0,1.0
2025-03-26,1.3,1.51,1.1026,1.13,9245415,13.0,15.1,11.026,11.3,924541.5,0.0,1.0
2025-03-27,1.21,1.425,1.18,1.27,2358336,12.1,14.25,11.8,12.7,235833.6,0.0,1.0
2025-03-28,1.18,1.25,1.11,1.2,758032,11.8,12.5,11.1,12.0,75803.2,0.0,1.0
2025-03-31,1.12,1.1591,1.0773,1.13,394082,11.2,11.591,10.773,11.3,39408.2,0.0,1.0
2025-04-01,1.11,1.17,1.08,1.11,880874,11.1,11.7,10.8,11.1,88087.4,0.0,1.0
2025-04-02,1.07,1.11,1.02,1.1,502422,10.7,11.1,10.2,11.0,50242.2,0.0,1.0
2025-04-03,1.01,1.04,1.0,1.0,375494,10.1,10.4,10.0,10.0,37549.4,0.0,1.0
2025-04-04,1.01,1.03,0.9,0.98,483623,10.1,10.3,9.0,9.8,48362.3,0.0,1.0
2025-04-07,1.01,1.0696,0.97,1.01,668158,10.1,10.696,9.7,10.1,66815.8,0.0,1.0
2025-04-08,0.99,1.035,0.9602,0.9986,351009,9.9,10.35,9.602,9.986,35100.9,0.0,1.0
2025-04-09,1.03,1.06,0.96,0.9927,396647,10.3,10.6,9.6,9.927,39664.7,0.0,1.0
2025-04-10,1.02,1.06,0.9805,1.05,380591,10.2,10.6,9.805,10.5,38059.1,0.0,1.0
2025-04-11,1.03,1.04,0.9808,1.03,428382,10.3,10.4,9.808,10.3,42838.2,0.0,1.0
2025-04-14,1.05,1.18,1.02,1.03,477638,10.5,11.8,10.2,10.3,47763.8,0.0,1.0
2025-04-15,1.22,1.22,1.03,1.03,1876764,12.2,12.2,10.3,10.3,187676.4,0.0,1.0
2025-04-16,1.06,1.25,1.01,1.22,1393291,10.6,12.5,10.1,12.2,139329.1,0.0,1.0
2025-04-17,1.0562,1.0699,1.01,1.03,979042,10.562,10.699,10.1,10.3,97904.2,0.0,1.0
2025-04-21,0.995,1.06,0.92,1.06,614587,9.95,10.6,9.2,10.6,61458.7,0.0,1.0
2025-04-22,1.02,1.05,0.98,1.04,457380,10.2,10.5,9.8,10.4,45738,0.0,1.0
2025-04-23,1.0,1.04,0.975,1.04,626320,10.0,10.4,9.75,10.4,62632,0.0,1.0
2025-04-24,1.03,1.0674,1.006423,1.01,868030,10.3,10.674,10.06423,10.1,86803,0.0,1.0
2025-04-25,1.0,1.0322,0.9811,1.03,411954,10.0,10.322,9.811,10.3,41195.4,0.0,1.0
2025-04-28,1.08,1.13,1.0,1.01,2294376,10.8,11.3,10.0,10.1,229437.6,0.0,1.0
2025-04-29,1.09,1.115,1.05,1.08,853467,10.9,11.15,10.5,10.8,85346.7,0.0,1.0
2025-04-30,1.06,1.078,1.0376,1.04,319076,10.6,10.78,10.376,10.4,31907.6,0.0,1.0
2025-05-01,1.05,1.07,1.03,1.06,511220,10.5,10.7,10.3,10.6,51122,0.0,1.0
2025-05-02,1.06,1.07,1.03,1.035,641781,10.6,10.7,10.3,10.35,64178.1,0.0,1.0
2025-05-05,1.08,1.0986,1.05,1.06,956540,10.8,10.986,10.5,10.6,95654,0.0,1.0
2025-05-06,1.06,1.09,1.035,1.05,649607,10.6,10.9,10.35,10.5,64960.7,0.0,1.0
2025-05-07,0.989,1.16,0.98,1.06,2056938,9.89,11.6,9.8,10.6,205693.8,0.0,1.0
2025-05-08,1.02,1.0266,0.9902,1.0,498285,10.2,10.266,9.902,10.0,49828.5,0.0,1.0
2025-05-09,0.9976,1.0474,0.9898,1.02,350419,9.976,10.474,9.898,10.2,35041.9,0.0,1.0
2025-05-12,1.02,1.03,0.9803,1.01,838346,10.2,10.3,9.803,10.1,83834.6,0.0,1.0
2025-05-13,0.9993,1.03,0.99505,1.0,471635,9.993,10.3,9.9505,10.0,47163.5,0.0,1.0
2025-05-14,1.01,1.0666,0.9962,0.9962,594228,10.1,10.666,9.962,9.962,59422.8,0.0,1.0
2025-05-15,0.98,1.02,0.97,0.997,736350,9.8,10.2,9.7,9.97,73635,0.0,1.0
2025-05-16,0.8728,0.97,0.8229,0.97,1906000,8.728,9.7,8.229,9.7,190600,0.0,1.0
2025-05-19,0.8801,0.9218,0.8601,0.87,648130,8.801,9.218,8.601,8.7,64813,0.0,1.0
2025-05-20,0.9603,0.964301,0.83,0.8951,804688,9.603,9.64301,8.3,8.951,80468.8,0.0,1.0
2025-05-21,1.06,1.08,0.965,0.9775,1558306,10.6,10.8,9.65,9.775,155830.6,0.0,1.0
2025-05-22,1.05,1.12,1.03,1.06,932042,10.5,11.2,10.3,10.6,93204.2,0.0,1.0
2025-05-23,1.08,1.0901,1.015,1.03,399329,10.8,10.901,10.15,10.3,39932.9,0.0,1.0
2025-05-27,1.04,1.0801,1.02,1.08,362085,10.4,10.801,10.2,10.8,36208.5,0.0,1.0
2025-05-28,0.9975,1.06,0.99,1.03,357704,9.975,10.6,9.9,10.3,35770.4,0.0,1.0
2025-05-29,0.9895,1.01,0.9735,0.9943,328035,9.895,10.1,9.735,9.943,32803.5,0.0,1.0
2025-05-30,0.9755,1.01,0.974,0.99,234609,9.755,10.1,9.74,9.9,23460.9,0.0,1.0
2025-06-02,0.9631,0.98,0.9151,0.968,356224,9.631,9.8,9.151,9.68,35622.4,0.0,1.0
2025-06-03,0.9562,0.9786,0.95,0.975,193061,9.562,9.786,9.5,9.75,19306.1,0.0,1.0
2025-06-04,0.9834,0.9885,0.945,0.9496,238234,9.834,9.885,9.45,9.496,23823.4,0.0,1.0
2025-06-05,0.9637,1.02,0.9531,0.9816,193988,9.637,10.2,9.531,9.816,19398.8,0.0,1.0
2025-06-06,0.8848,0.94,0.8623,0.9201,749517,8.848,9.4,8.623,9.201,74951.7,0.0,1.0
2025-06-09,0.8685,0.9287,0.8626,0.9,800074,8.685,9.287,8.626,9.0,80007.4,0.0,1.0
2025-06-10,0.898,0.97,0.8735,0.9473,2796594,8.98,9.7,8.735,9.473,279659.4,0.0,1.0
2025-06-11,0.863,0.924,0.84,0.9166,1578476,8.63,9.24,8.4,9.166,157847.6,0.0,1.0
2025-06-12,0.6756,0.8451,0.6251,0.8448,3091129,6.756,8.451,6.251,8.448,309112.9,0.0,1.0
2025-06-13,0.582,0.6599,0.57,0.65,1348991,5.82,6.599,5.7,6.5,134899.1,0.0,1.0
2025-06-16,0.611,1.04,0.5855,0.632,53272911,6.11,10.4,5.855,6.32,5327291.1,0.0,1.0
2025-06-17,0.65,0.6938,0.613901,0.6268,3778771,6.5,6.938,6.13901,6.268,377877.1,0.0,1.0
2025-06-18,0.6499,0.684,0.64,0.67,1308468,6.499,6.84,6.4,6.7,130846.8,0.0,1.0
2025-06-20,0.6913,0.7398,0.67,0.675,1753137,6.913,7.398,6.7,6.75,175313.7,0.0,1.0
2025-06-23,0.683,0.737599,0.654,0.68,2034046,6.83,7.37599,6.54,6.8,203404.6,0.0,1.0
2025-06-24,0.6183,0.71,0.6183,0.68,1754049,6.183,7.1,6.183,6.8,175404.9,0.0,1.0
2025-06-25,0.5916,0.6415,0.58,0.635,1581362,5.916,6.415,5.8,6.35,158136.2,0.0,1.0
2025-06-26,0.5874,0.5941,0.57,0.584,800537,5.874,5.941,5.7,5.84,80053.7,0.0,1.0
2025-06-27,0.57,0.6,0.565,0.584,1272657,5.7,6.0,5.65,5.84,127265.7,0.0,1.0
2025-06-30,0.5892,0.609799,0.54,0.57,1109339,5.892,6.09799,5.4,5.7,110933.9,0.0,1.0
2025-07-01,0.65,0.65,0.589,0.6001,1334859,6.5,6.5,5.89,6.001,133485.9,0.0,1.0
2025-07-02,0.6447,0.69,0.6212,0.6703,1520009,6.447,6.9,6.212,6.703,152000.9,0.0,1.0
2025-07-03,0.6141,0.65,0.58,0.615,956979,6.141,6.5,5.8,6.15,95697.9,0.0,1.0
2025-07-07,0.5801,0.59,0.55,0.59,1776066,5.801,5.9,5.5,5.9,177606.6,0.0,1.0
2025-07-08,4.64,5.84,4.11,5.37,565174,4.64,5.84,4.11,5.37,565174,0.0,0.1
2025-07-09,4.42,4.99,4.28,4.775,443249,4.42,4.99,4.28,4.775,443249,0.0,1.0
2025-07-10,4.07,4.435,3.9301,4.39,401434,4.07,4.435,3.9301,4.39,401434,0.0,1.0
2025-07-11,4.18,4.28,4.03,4.07,379167,4.18,4.28,4.03,4.07,379167,0.0,1.0
2025-07-14,3.87,4.2,3.8,4.13,331036,3.87,4.2,3.8,4.13,331036,0.0,1.0
2025-07-15,3.75,3.95,3.6,3.85,209575,3.75,3.95,3.6,3.85,209575,0.0,1.0
2025-07-16,3.61,3.82,3.5101,3.72,299632,3.61,3.82,3.5101,3.72,299632,0.0,1.0
2025-07-17,3.87,3.96,3.5651,3.73,466978,3.87,3.96,3.5651,3.73,466978,0.0,1.0
2025-07-18,3.88,4.02,3.75,3.87,235082,3.88,4.02,3.75,3.87,235082,0.0,1.0
2025-07-21,4.05,4.08,3.8016,3.94,212522,4.05,4.08,3.8016,3.94,212522,0.0,1.0
2025-07-22,3.79,4.07,3.79,4.07,225369,3.79,4.07,3.79,4.07,225369,0.0,1.0
2025-07-23,4.1,4.435013,3.94,4.05,801260,4.1,4.435013,3.94,4.05,801260,0.0,1.0
2025-07-24,3.93,4.0484,3.85,4.04,206375,3.93,4.0484,3.85,4.04,206375,0.0,1.0
2025-07-25,3.87,4.0499,3.81,4.04,250942,3.87,4.0499,3.81,4.04,250942,0.0,1.0
2025-07-28,3.21,3.86,3.18,3.86,520734,3.21,3.86,3.18,3.86,520734,0.0,1.0
2025-07-29,2.99,3.239,2.65,3.21,419394,2.99,3.239,2.65,3.21,419394,0.0,1.0
2025-07-30,3.11,3.2499,3.0,3.0,156752,3.11,3.2499,3.0,3.0,156752,0.0,1.0
2025-07-31,2.89,3.14,2.85,3.14,202214,2.89,3.14,2.85,3.14,202214,0.0,1.0
2025-08-01,3.6,3.62,2.96,2.97,626281,3.6,3.62,2.96,2.97,626281,0.0,1.0
2025-08-04,3.79,4.3,3.63,3.84,648129,3.79,4.3,3.63,3.84,648129,0.0,1.0
2025-08-05,3.2,3.8199,3.15,3.65,341663,3.2,3.8199,3.15,3.65,341663,0.0,1.0
2025-08-06,3.24,3.3177,3.16,3.17,112043,3.24,3.3177,3.16,3.17,112043,0.0,1.0
2025-08-07,3.06,3.35,3.03,3.35,183066,3.06,3.35,3.03,3.35,183066,0.0,1.0
2025-08-08,4.09,4.2799,3.1701,3.19,1157397,4.09,4.2799,3.1701,3.19,1157397,0.0,1.0
2025-08-11,3.64,4.23,3.5201,4.09,515839,3.64,4.23,3.5201,4.09,515839,0.0,1.0
2025-08-12,4.05,4.2,3.52,3.75,530442,4.05,4.2,3.52,3.75,530442,0.0,1.0
2025-08-13,3.9,4.2,3.8,4.2,313123,3.9,4.2,3.8,4.2,313123,0.0,1.0
2025-08-14,4.0,4.23,3.85,3.85,384999,4.0,4.23,3.85,3.85,384999,0.0,1.0
2025-08-15,3.69,4.0999,3.6,4.02,284860,3.69,4.0999,3.6,4.02,284860,0.0,1.0
2025-08-18,3.3,3.75,3.2,3.74,452095,3.3,3.75,3.2,3.74,452095,0.0,1.0
2025-08-19,3.04,3.3309,2.995,3.31,281284,3.04,3.3309,2.995,3.31,281284,0.0,1.0
2025-08-20,2.94,3.1001,2.81,3.1,304939,2.94,3.1001,2.81,3.1,304939,0.0,1.0
2025-08-21,3.01,3.01,2.83,2.83,120933,3.01,3.01,2.83,2.83,120933,0.0,1.0
2025-08-22,3.09,3.24,2.99,3.005,207914,3.09,3.24,2.99,3.005,207914,0.0,1.0
2025-08-25,3.32,3.41,3.0609,3.1,322166,3.32,3.41,3.0609,3.1,322166,0.0,1.0
2025-08-26,3.32,3.5013,3.28,3.36,290835,3.32,3.5013,3.28,3.36,290835,0.0,1.0
2025-08-27,3.23,3.35,3.18,3.35,111691,3.23,3.35,3.18,3.35,111691,0.0,1.0
2025-08-28,3.3,3.3,3.06,3.1,86220,3.3,3.3,3.06,3.1,86220,0.0,1.0
2025-08-29,3.32,3.4284,3.193,3.42,177299,3.32,3.4284,3.193,3.42,177299,0.0,1.0
2025-09-02,3.01,3.39,2.985,3.26,244513,3.01,3.39,2.985,3.26,244513,0.0,1.0
2025-09-03,2.93,3.2,2.9043,3.03,143959,2.93,3.2,2.9043,3.03,143959,0.0,1.0
2025-09-04,2.81,2.9899,2.75,2.94,169921,2.81,2.9899,2.75,2.94,169921,0.0,1.0
2025-09-05,2.46,2.6095,2.35,2.5,1957616,2.46,2.6095,2.35,2.5,1957616,0.0,1.0
2025-09-08,2.47,2.58,2.42,2.53,244761,2.47,2.58,2.42,2.53,244761,0.0,1.0
2025-09-09,2.44,2.6,2.4,2.5,446321,2.44,2.6,2.4,2.5,446321,0.0,1.0
2025-09-10,2.6,2.6839,2.44,2.48,536655,2.6,2.6839,2.44,2.48,536655,0.0,1.0
2025-09-11,2.61,2.65,2.51,2.61,217389,2.61,2.65,2.51,2.61,217389,0.0,1.0
2025-09-12,2.37,2.64,2.34,2.64,348450,2.37,2.64,2.34,2.64,348450,0.0,1.0
2025-09-15,2.15,2.3705,2.135,2.37,429842,2.15,2.3705,2.135,2.37,429842,0.0,1.0
2025-09-16,2.12,2.18,2.0832,2.14,144011,2.12,2.18,2.0832,2.14,144011,0.0,1.0
2025-09-17,2.13,2.25,2.1,2.11,168043,2.13,2.25,2.1,2.11,168043,0.0,1.0
2025-09-18,2.47,2.5,2.28,2.35,791635,2.47,2.5,2.28,2.35,791635,0.0,1.0
2025-09-19,2.34,2.58,2.3216,2.53,384731,2.34,2.58,2.3216,2.53,384731,0.0,1.0
2025-09-22,2.51,2.51,2.24,2.34,255555,2.51,2.51,2.24,2.34,255555,0.0,1.0
2025-09-23,2.52,2.59,2.41,2.48,252890,2.52,2.59,2.41,2.48,252890,0.0,1.0
2025-09-24,2.77,2.85,2.58,2.58,887841,2.77,2.85,2.58,2.58,887841,0.0,1.0
2025-09-25,3.02,3.05,2.82,2.85,894179,3.02,3.05,2.82,2.85,894179,0.0,1.0
2025-09-26,2.77,3.04,2.71,3.04,469978,2.77,3.04,2.71,3.04,469978,0.0,1.0
2025-09-29,2.68,2.96,2.55,2.69,368012,2.68,2.96,2.55,2.69,368012,0.0,1.0
2025-09-30,2.94,2.99,2.68,2.68,353048,2.94,2.99,2.68,2.68,353048,0.0,1.0
2025-10-01,2.91,3.0,2.79,2.95,260188,2.91,3.0,2.79,2.95,260188,0.0,1.0
2025-10-02,2.89,2.94,2.81,2.82,242406,2.89,2.94,2.81,2.82,242406,0.0,1.0
2025-10-03,3.05,3.09,2.83,2.83,513744,3.05,3.09,2.83,2.83,513744,0.0,1.0
2025-10-06,3.2,3.3493,3.07,3.08,492569,3.2,3.3493,3.07,3.08,492569,0.0,1.0
2025-10-07,3.24,3.45,3.19,3.33,391604,3.24,3.45,3.19,3.33,391604,0.0,1.0
2025-10-08,3.79,3.98,3.21,3.21,1255825,3.79,3.98,3.21,3.21,1255825,0.0,1.0
2025-10-09,3.7,3.93,3.67,3.84,470685,3.7,3.93,3.67,3.84,470685,0.0,1.0
2025-10-10,3.34,3.8898,3.2,3.81,561595,3.34,3.8898,3.2,3.81,561595,0.0,1.0
2025-10-13,2.96,3.39,2.9,3.37,741312,2.96,3.39,2.9,3.37,741312,0.0,1.0
2025-10-14,3.18,3.3836,3.05,3.06,660905,3.18,3.3836,3.05,3.06,660905,0.0,1.0
2025-10-15,3.08,3.299,2.945,3.25,470596,3.08,3.299,2.945,3.25,470596,0.0,1.0
2025-10-16,2.75,3.07,2.725,3.05,469164,2.75,3.07,2.725,3.05,469164,0.0,1.0
2025-10-17,2.91,2.9499,2.7411,2.8,233100,2.91,2.9499,2.7411,2.8,233100,0.0,1.0
2025-10-20,2.97,2.99,2.83,2.91,252177,2.97,2.99,2.83,2.91,252177,0.0,1.0
2025-10-21,2.73,3.15,2.67,3.05,682861,2.73,3.15,2.67,3.05,682861,0.0,1.0
2025-10-22,2.47,2.73,2.4,2.65,557307,2.47,2.73,2.4,2.65,557307,0.0,1.0
2025-10-23,2.42,2.51,2.4001,2.46,223773,2.42,2.51,2.4001,2.46,223773,0.0,1.0
2025-10-24,2.27,2.42,2.25,2.42,378330,2.27,2.42,2.25,2.42,378330,0.0,1.0
2025-10-27,2.24,2.33,2.19,2.29,436878,2.24,2.33,2.19,2.29,436878,0.0,1.0
2025-10-28,2.14,2.23,2.13,2.22,316086,2.14,2.23,2.13,2.22,316086,0.0,1.0
2025-10-29,2.1,2.16,2.06,2.14,321028,2.1,2.16,2.06,2.14,321028,0.0,1.0
2025-10-30,2.15,2.16,2.05,2.09,339817,2.15,2.16,2.05,2.09,339817,0.0,1.0
2025-10-31,2.22,2.33,2.16,2.16,258105,2.22,2.33,2.16,2.16,258105,0.0,1.0
2025-11-03,1.82,2.3,1.8,2.19,800610,1.82,2.3,1.8,2.19,800610,0.0,1.0
2025-11-04,1.78,1.85,1.54,1.75,364317,1.78,1.85,1.54,1.75,364317,0.0,1.0
2025-11-05,1.94,1.975,1.79,1.79,227213,1.94,1.975,1.79,1.79,227213,0.0,1.0
2025-11-06,1.8,1.98,1.785,1.895,256182,1.8,1.98,1.785,1.895,256182,0.0,1.0
2025-11-07,1.76,1.76,1.61,1.75,193086,1.76,1.76,1.61,1.75,193086,0.0,1.0
2025-11-10,1.72,2.27,1.71,1.99,1754591,1.72,2.27,1.71,1.99,1754591,0.0,1.0
2025-11-11,1.53,1.63,1.5,1.63,339654,1.53,1.63,1.5,1.63,339654,0.0,1.0
2025-11-12,1.51,1.61,1.48,1.54,168021,1.51,1.61,1.48,1.54,168021,0.0,1.0
2025-11-13,1.4,1.52,1.36,1.51,419018,1.4,1.52,1.36,1.51,419018,0.0,1.0
2025-11-14,1.46,1.5395,1.36,1.38,1406227,1.46,1.5395,1.36,1.38,1406227,0.0,1.0
2025-11-17,1.29,1.43,1.275,1.38,452489,1.29,1.43,1.275,1.38,452489,0.0,1.0
2025-11-18,1.33,1.3693,1.27,1.27,233919,1.33,1.3693,1.27,1.27,233919,0.0,1.0
2025-11-19,1.21,1.36,1.19,1.35,434255,1.21,1.36,1.19,1.35,434255,0.0,1.0
2025-11-20,1.36,1.61,1.19,1.3457,1405767,1.36,1.61,1.19,1.3457,1405767,0.0,1.0
2025-11-21,1.27,1.46,1.19,1.45,707650,1.27,1.46,1.19,1.45,707650,0.0,1.0
2025-11-24,1.19,1.2593,1.09,1.25,561062,1.19,1.2593,1.09,1.25,561062,0.0,1.0
2025-11-25,1.18,1.22,1.16,1.17,286846,1.18,1.22,1.16,1.17,286846,0.0,1.0
2025-11-26,1.34,1.38,1.17,1.17,713611,1.34,1.38,1.17,1.17,713611,0.0,1.0