date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-16,9.69,9.69,9.65,9.67,23352,193.8,193.8,193.0,193.4,1167.6,0.0,1.0
2021-06-17,9.7076,9.71,9.68,9.68,2684,194.152,194.2,193.6,193.6,134.2,0.0,1.0
2021-06-18,9.67,9.69,9.664,9.69,4740,193.4,193.8,193.28,193.8,237,0.0,1.0
2021-06-21,9.71,9.71,9.71,9.71,700,194.2,194.2,194.2,194.2,35,0.0,1.0
2021-06-22,9.8,9.94,9.78,9.87,1568,196.0,198.8,195.6,197.4,78.4,0.0,1.0
2021-06-23,9.77,9.77,9.77,9.77,1297,195.4,195.4,195.4,195.4,64.85,0.0,1.0
2021-06-24,9.75,9.75,9.75,9.75,242,195.0,195.0,195.0,195.0,12.1,0.0,1.0
2021-06-25,9.8,9.95,9.75,9.75,3345,196.0,199.0,195.0,195.0,167.25,0.0,1.0
2021-06-28,9.65,9.77,9.62,9.77,109501,193.0,195.4,192.4,195.4,5475.05,0.0,1.0
2021-06-29,9.65,9.66,9.61,9.61,1618,193.0,193.2,192.2,192.2,80.9,0.0,1.0
2021-06-30,9.65,9.65,9.62,9.62,3303,193.0,193.0,192.4,192.4,165.15,0.0,1.0
2021-07-01,9.65,9.65,9.63,9.64,13003,193.0,193.0,192.6,192.8,650.15,0.0,1.0
2021-07-02,9.65,9.65,9.65,9.65,185,193.0,193.0,193.0,193.0,9.25,0.0,1.0
2021-07-06,9.63,9.65,9.62,9.63,20063,192.6,193.0,192.4,192.6,1003.15,0.0,1.0
2021-07-07,9.63,9.64,9.63,9.64,563,192.6,192.8,192.6,192.8,28.15,0.0,1.0
2021-07-08,9.66,9.66,9.6,9.61,1115483,193.2,193.2,192.0,192.2,55774.15,0.0,1.0
2021-07-09,9.66,9.66,9.66,9.66,385,193.2,193.2,193.2,193.2,19.25,0.0,1.0
2021-07-12,9.7,9.7,9.66,9.66,1089,194.0,194.0,193.2,193.2,54.45,0.0,1.0
2021-07-13,9.69,9.696,9.61,9.61,1751,193.8,193.92,192.2,192.2,87.55,0.0,1.0
2021-07-14,9.69,9.69,9.69,9.69,49,193.8,193.8,193.8,193.8,2.45,0.0,1.0
2021-07-15,9.67,9.6775,9.62,9.67,4078,193.4,193.55,192.4,193.4,203.9,0.0,1.0
2021-07-16,9.69,9.69,9.63,9.63,4088,193.8,193.8,192.6,192.6,204.4,0.0,1.0
2021-07-19,9.69,9.69,9.69,9.69,127,193.8,193.8,193.8,193.8,6.35,0.0,1.0
2021-07-20,9.69,9.69,9.65,9.67,782,193.8,193.8,193.0,193.4,39.1,0.0,1.0
2021-07-21,9.69,9.69,9.67,9.67,759,193.8,193.8,193.4,193.4,37.95,0.0,1.0
2021-07-22,9.69,9.69,9.69,9.69,8,193.8,193.8,193.8,193.8,0.4,0.0,1.0
2021-07-23,9.68,9.685,9.68,9.68,2289,193.6,193.7,193.6,193.6,114.45,0.0,1.0
2021-07-26,9.67,9.67,9.62,9.62,750,193.4,193.4,192.4,192.4,37.5,0.0,1.0
2021-07-27,9.73,9.73,9.642,9.65,10631,194.6,194.6,192.84,193.0,531.55,0.0,1.0
2021-07-28,9.72,9.72,9.62,9.665,1463,194.4,194.4,192.4,193.3,73.15,0.0,1.0
2021-07-29,9.7,9.7,9.67,9.67,1797,194.0,194.0,193.4,193.4,89.85,0.0,1.0
2021-07-30,9.7,9.7,9.7,9.7,687,194.0,194.0,194.0,194.0,34.35,0.0,1.0
2021-08-02,9.77,9.78,9.61,9.61,2313,195.4,195.6,192.2,192.2,115.65,0.0,1.0
2021-08-03,9.76,9.76,9.69,9.69,1109,195.2,195.2,193.8,193.8,55.45,0.0,1.0
2021-08-04,9.75,9.75,9.75,9.75,337,195.0,195.0,195.0,195.0,16.85,0.0,1.0
2021-08-05,9.75,9.75,9.75,9.75,67,195.0,195.0,195.0,195.0,3.35,0.0,1.0
2021-08-06,9.76,9.76,9.76,9.76,141,195.2,195.2,195.2,195.2,7.05,0.0,1.0
2021-08-09,9.76,9.76,9.76,9.76,0,195.2,195.2,195.2,195.2,0,0.0,1.0
2021-08-10,9.76,9.76,9.76,9.76,3,195.2,195.2,195.2,195.2,0.15,0.0,1.0
2021-08-11,9.7,9.7,9.69,9.7,3044,194.0,194.0,193.8,194.0,152.2,0.0,1.0
2021-08-12,9.66,9.75,9.66,9.75,4063,193.2,195.0,193.2,195.0,203.15,0.0,1.0
2021-08-13,9.73,9.74,9.73,9.74,614,194.6,194.8,194.6,194.8,30.7,0.0,1.0
2021-08-16,9.75,9.75,9.68,9.68,395747,195.0,195.0,193.6,193.6,19787.35,0.0,1.0
2021-08-17,9.75,9.75,9.75,9.75,77,195.0,195.0,195.0,195.0,3.85,0.0,1.0
2021-08-18,9.68,9.75,9.67,9.75,2503,193.6,195.0,193.4,195.0,125.15,0.0,1.0
2021-08-19,9.68,9.68,9.66,9.68,1878,193.6,193.6,193.2,193.6,93.9,0.0,1.0
2021-08-20,9.68,9.68,9.63,9.63,4873,193.6,193.6,192.6,192.6,243.65,0.0,1.0
2021-08-23,9.72,9.78,9.69,9.69,61507,194.4,195.6,193.8,193.8,3075.35,0.0,1.0
2021-08-24,9.72,9.72,9.72,9.72,198,194.4,194.4,194.4,194.4,9.9,0.0,1.0
2021-08-25,9.72,9.72,9.72,9.72,72,194.4,194.4,194.4,194.4,3.6,0.0,1.0
2021-08-26,9.72,9.72,9.72,9.72,32,194.4,194.4,194.4,194.4,1.6,0.0,1.0
2021-08-27,9.65,9.68,9.65,9.68,20867,193.0,193.6,193.0,193.6,1043.35,0.0,1.0
2021-08-30,9.65,9.65,9.65,9.65,0,193.0,193.0,193.0,193.0,0,0.0,1.0
2021-08-31,9.65,9.65,9.65,9.65,71,193.0,193.0,193.0,193.0,3.55,0.0,1.0
2021-09-01,9.74,9.75,9.67,9.67,26575,194.8,195.0,193.4,193.4,1328.75,0.0,1.0
2021-09-02,9.74,9.74,9.74,9.74,1113,194.8,194.8,194.8,194.8,55.65,0.0,1.0
2021-09-03,9.67,9.67,9.67,9.67,190,193.4,193.4,193.4,193.4,9.5,0.0,1.0
2021-09-07,9.67,9.67,9.67,9.67,23,193.4,193.4,193.4,193.4,1.15,0.0,1.0
2021-09-08,9.67,9.67,9.67,9.67,102,193.4,193.4,193.4,193.4,5.1,0.0,1.0
2021-09-09,9.67,9.67,9.67,9.67,137,193.4,193.4,193.4,193.4,6.85,0.0,1.0
2021-09-10,9.67,9.67,9.67,9.67,97,193.4,193.4,193.4,193.4,4.85,0.0,1.0
2021-09-13,9.67,9.67,9.67,9.67,108,193.4,193.4,193.4,193.4,5.4,0.0,1.0
2021-09-14,9.74,9.74,9.66,9.73,1027,194.8,194.8,193.2,194.6,51.35,0.0,1.0
2021-09-15,9.74,9.74,9.74,9.74,94,194.8,194.8,194.8,194.8,4.7,0.0,1.0
2021-09-16,9.735,9.74,9.735,9.74,1202,194.7,194.8,194.7,194.8,60.1,0.0,1.0
2021-09-17,9.735,9.735,9.735,9.735,226,194.7,194.7,194.7,194.7,11.3,0.0,1.0
2021-09-20,9.73,9.73,9.73,9.73,148,194.6,194.6,194.6,194.6,7.4,0.0,1.0
2021-09-21,9.73,9.73,9.73,9.73,138,194.6,194.6,194.6,194.6,6.9,0.0,1.0
2021-09-22,9.82,9.88,9.73,9.73,65133,196.4,197.6,194.6,194.6,3256.65,0.0,1.0
2021-09-23,9.82,9.82,9.82,9.82,9,196.4,196.4,196.4,196.4,0.45,0.0,1.0
2021-09-24,9.72,9.72,9.7,9.7,1043,194.4,194.4,194.0,194.0,52.15,0.0,1.0
2021-09-27,9.77,9.79,9.72,9.76,602707,195.4,195.8,194.4,195.2,30135.35,0.0,1.0
2021-09-28,9.75,9.76,9.7,9.75,3477,195.0,195.2,194.0,195.0,173.85,0.0,1.0
2021-09-29,9.75,9.75,9.75,9.75,11,195.0,195.0,195.0,195.0,0.55,0.0,1.0
2021-09-30,9.78,9.78,9.68,9.73,12738,195.6,195.6,193.6,194.6,636.9,0.0,1.0
2021-10-01,9.76,9.76,9.76,9.76,100,195.2,195.2,195.2,195.2,5,0.0,1.0
2021-10-04,9.76,9.76,9.76,9.76,471,195.2,195.2,195.2,195.2,23.55,0.0,1.0
2021-10-05,9.76,9.76,9.76,9.76,15,195.2,195.2,195.2,195.2,0.75,0.0,1.0
2021-10-06,9.76,9.76,9.76,9.76,17,195.2,195.2,195.2,195.2,0.85,0.0,1.0
2021-10-07,9.76,9.76,9.76,9.76,14,195.2,195.2,195.2,195.2,0.7,0.0,1.0
2021-10-08,9.8,9.83,9.75,9.83,19011,196.0,196.6,195.0,196.6,950.55,0.0,1.0
2021-10-11,9.6988,9.8018,9.6988,9.8018,206,193.976,196.036,193.976,196.036,10.3,0.0,1.0
2021-10-12,9.76,9.76,9.7,9.71,37728,195.2,195.2,194.0,194.2,1886.4,0.0,1.0
2021-10-13,9.76,9.76,9.76,9.76,7,195.2,195.2,195.2,195.2,0.35,0.0,1.0
2021-10-14,9.76,9.76,9.76,9.76,59,195.2,195.2,195.2,195.2,2.95,0.0,1.0
2021-10-15,9.77,9.77,9.69,9.73,302125,195.4,195.4,193.8,194.6,15106.25,0.0,1.0
2021-10-18,9.77,9.77,9.77,9.77,58,195.4,195.4,195.4,195.4,2.9,0.0,1.0
2021-10-19,9.73,9.73,9.73,9.73,122068,194.6,194.6,194.6,194.6,6103.4,0.0,1.0
2021-10-20,9.73,9.73,9.72,9.72,39542,194.6,194.6,194.4,194.4,1977.1,0.0,1.0
2021-10-21,9.73,9.73,9.73,9.73,25,194.6,194.6,194.6,194.6,1.25,0.0,1.0
2021-10-22,9.72,9.72,9.72,9.72,1055,194.4,194.4,194.4,194.4,52.75,0.0,1.0
2021-10-25,9.77,9.77,9.76,9.76,1077,195.4,195.4,195.2,195.2,53.85,0.0,1.0
2021-10-26,9.77,9.77,9.77,9.77,41,195.4,195.4,195.4,195.4,2.05,0.0,1.0
2021-10-27,9.765,9.765,9.7,9.7,963,195.3,195.3,194.0,194.0,48.15,0.0,1.0
2021-10-28,9.765,9.765,9.765,9.765,89,195.3,195.3,195.3,195.3,4.45,0.0,1.0
2021-10-29,9.765,9.765,9.765,9.765,5,195.3,195.3,195.3,195.3,0.25,0.0,1.0
2021-11-01,9.74,9.74,9.7,9.7,1725,194.8,194.8,194.0,194.0,86.25,0.0,1.0
2021-11-02,9.72,9.78,9.72,9.78,2431,194.4,195.6,194.4,195.6,121.55,0.0,1.0
2021-11-03,9.76,9.76,9.71,9.71,5241,195.2,195.2,194.2,194.2,262.05,0.0,1.0
2021-11-04,9.76,9.76,9.76,9.76,14,195.2,195.2,195.2,195.2,0.7,0.0,1.0
2021-11-05,9.75,9.76,9.7,9.7,32342,195.0,195.2,194.0,194.0,1617.1,0.0,1.0
2021-11-08,9.735,9.75,9.72,9.72,23153,194.7,195.0,194.4,194.4,1157.65,0.0,1.0
2021-11-09,9.74,9.75,9.74,9.75,31206,194.8,195.0,194.8,195.0,1560.3,0.0,1.0
2021-11-10,9.73,9.73,9.73,9.73,252,194.6,194.6,194.6,194.6,12.6,0.0,1.0
2021-11-11,9.73,9.73,9.73,9.73,0,194.6,194.6,194.6,194.6,0,0.0,1.0
2021-11-12,9.73,9.73,9.73,9.73,125,194.6,194.6,194.6,194.6,6.25,0.0,1.0
2021-11-15,9.8,9.81,9.8,9.8,1851,196.0,196.2,196.0,196.0,92.55,0.0,1.0
2021-11-16,9.8,9.8,9.8,9.8,10427,196.0,196.0,196.0,196.0,521.35,0.0,1.0
2021-11-17,9.75,9.75,9.75,9.75,1192870,195.0,195.0,195.0,195.0,59643.5,0.0,1.0
2021-11-18,9.75,9.75,9.75,9.75,3,195.0,195.0,195.0,195.0,0.15,0.0,1.0
2021-11-19,9.83,9.83,9.75,9.75,177506,196.6,196.6,195.0,195.0,8875.3,0.0,1.0
2021-11-22,9.72,9.79,9.71,9.77,3269,194.4,195.8,194.2,195.4,163.45,0.0,1.0
2021-11-23,9.72,9.72,9.72,9.72,55,194.4,194.4,194.4,194.4,2.75,0.0,1.0
2021-11-24,9.73,9.73,9.71,9.71,887,194.6,194.6,194.2,194.2,44.35,0.0,1.0
2021-11-26,9.72,9.72,9.72,9.72,377,194.4,194.4,194.4,194.4,18.85,0.0,1.0
2021-11-29,9.72,9.72,9.72,9.72,2,194.4,194.4,194.4,194.4,0.1,0.0,1.0
2021-11-30,9.71,9.73,9.71,9.73,287612,194.2,194.6,194.2,194.6,14380.6,0.0,1.0
2021-12-01,9.81,9.82,9.71,9.71,2211,196.2,196.4,194.2,194.2,110.55,0.0,1.0
2021-12-02,9.81,9.81,9.81,9.81,0,196.2,196.2,196.2,196.2,0,0.0,1.0
2021-12-03,9.81,9.81,9.81,9.81,4,196.2,196.2,196.2,196.2,0.2,0.0,1.0
2021-12-06,9.72,9.72,9.72,9.72,133,194.4,194.4,194.4,194.4,6.65,0.0,1.0
2021-12-07,9.72,9.72,9.72,9.72,49,194.4,194.4,194.4,194.4,2.45,0.0,1.0
2021-12-08,9.73,9.75,9.7,9.72,403439,194.6,195.0,194.0,194.4,20171.95,0.0,1.0
2021-12-09,9.73,9.765,9.7,9.7,618867,194.6,195.3,194.0,194.0,30943.35,0.0,1.0
2021-12-10,9.73,9.73,9.72,9.72,1175,194.6,194.6,194.4,194.4,58.75,0.0,1.0
2021-12-13,9.73,9.73,9.73,9.73,3,194.6,194.6,194.6,194.6,0.15,0.0,1.0
2021-12-14,9.7,9.74,9.66,9.7,33101,194.0,194.8,193.2,194.0,1655.05,0.0,1.0
2021-12-15,9.7,9.71,9.7,9.7,21936,194.0,194.2,194.0,194.0,1096.8,0.0,1.0
2021-12-16,9.7,9.7,9.7,9.7,21970,194.0,194.0,194.0,194.0,1098.5,0.0,1.0
2021-12-17,9.73,9.735,9.7,9.7,958,194.6,194.7,194.0,194.0,47.9,0.0,1.0
2021-12-20,9.72,9.74,9.59,9.7,570820,194.4,194.8,191.8,194.0,28541,0.0,1.0
2021-12-21,9.74,9.74,9.66,9.7,404699,194.8,194.8,193.2,194.0,20234.95,0.0,1.0
2021-12-22,9.72,9.74,9.65,9.68,72353,194.4,194.8,193.0,193.6,3617.65,0.0,1.0
2021-12-23,9.65,9.71,9.65,9.7,51739,193.0,194.2,193.0,194.0,2586.95,0.0,1.0
2021-12-27,9.68,9.69,9.67,9.67,7649,193.6,193.8,193.4,193.4,382.45,0.0,1.0
2021-12-28,9.6798,9.68,9.67,9.67,2587,193.596,193.6,193.4,193.4,129.35,0.0,1.0
2021-12-29,9.67,9.68,9.67,9.67,22096,193.4,193.6,193.4,193.4,1104.8,0.0,1.0
2021-12-30,9.66,9.66,9.66,9.66,519,193.2,193.2,193.2,193.2,25.95,0.0,1.0
2021-12-31,9.68,9.68,9.67,9.67,380,193.6,193.6,193.4,193.4,19,0.0,1.0
2022-01-03,9.68,9.685,9.67,9.6731,48492,193.6,193.7,193.4,193.462,2424.6,0.0,1.0
2022-01-04,9.68,9.68,9.67,9.675,65591,193.6,193.6,193.4,193.5,3279.55,0.0,1.0
2022-01-05,9.7,9.7,9.68,9.68,22130,194.0,194.0,193.6,193.6,1106.5,0.0,1.0
2022-01-06,9.7,9.7,9.67,9.7,14536,194.0,194.0,193.4,194.0,726.8,0.0,1.0
2022-01-07,9.71,9.71,9.7,9.7,6221,194.2,194.2,194.0,194.0,311.05,0.0,1.0
2022-01-10,9.69,9.7,9.69,9.7,12106,193.8,194.0,193.8,194.0,605.3,0.0,1.0
2022-01-11,9.71,9.71,9.69,9.71,13946,194.2,194.2,193.8,194.2,697.3,0.0,1.0
2022-01-12,9.72,9.72,9.67,9.7,5770,194.4,194.4,193.4,194.0,288.5,0.0,1.0
2022-01-13,9.73,9.73,9.7175,9.72,6761,194.6,194.6,194.35,194.4,338.05,0.0,1.0
2022-01-14,9.74,9.74,9.73,9.73,7032,194.8,194.8,194.6,194.6,351.6,0.0,1.0
2022-01-18,9.74,9.74,9.74,9.74,96,194.8,194.8,194.8,194.8,4.8,0.0,1.0
2022-01-19,9.7,9.7,9.69,9.69,201505,194.0,194.0,193.8,193.8,10075.25,0.0,1.0
2022-01-20,9.6895,9.6895,9.6895,9.6895,390,193.79,193.79,193.79,193.79,19.5,0.0,1.0
2022-01-21,9.705,9.73,9.68,9.68,7881,194.1,194.6,193.6,193.6,394.05,0.0,1.0
2022-01-24,9.705,9.705,9.705,9.705,70,194.1,194.1,194.1,194.1,3.5,0.0,1.0
2022-01-25,9.67,9.67,9.65,9.66,26095,193.4,193.4,193.0,193.2,1304.75,0.0,1.0
2022-01-26,9.66,9.665,9.65,9.65,27105,193.2,193.3,193.0,193.0,1355.25,0.0,1.0
2022-01-27,9.65,9.7,9.65,9.66,11236,193.0,194.0,193.0,193.2,561.8,0.0,1.0
2022-01-28,9.66,9.66,9.65,9.65,2249,193.2,193.2,193.0,193.0,112.45,0.0,1.0
2022-01-31,9.69,9.69,9.68,9.68,503,193.8,193.8,193.6,193.6,25.15,0.0,1.0
2022-02-01,9.71,9.72,9.71,9.71,1877,194.2,194.4,194.2,194.2,93.85,0.0,1.0
2022-02-02,9.72,9.72,9.72,9.72,109,194.4,194.4,194.4,194.4,5.45,0.0,1.0
2022-02-03,9.7,9.72,9.66,9.66,315,194.0,194.4,193.2,193.2,15.75,0.0,1.0
2022-02-04,9.7,9.72,9.65,9.65,2472,194.0,194.4,193.0,193.0,123.6,0.0,1.0
2022-02-07,9.71,9.71,9.67,9.67,4101,194.2,194.2,193.4,193.4,205.05,0.0,1.0
2022-02-08,9.7,9.7,9.66,9.66,405,194.0,194.0,193.2,193.2,20.25,0.0,1.0
2022-02-09,9.76,9.76,9.67,9.67,32828,195.2,195.2,193.4,193.4,1641.4,0.0,1.0
2022-02-10,9.69,9.7,9.68,9.68,16441,193.8,194.0,193.6,193.6,822.05,0.0,1.0
2022-02-11,9.71,9.71,9.68,9.68,1253,194.2,194.2,193.6,193.6,62.65,0.0,1.0
2022-02-14,9.7,9.7,9.68,9.68,3479,194.0,194.0,193.6,193.6,173.95,0.0,1.0
2022-02-15,9.71,9.72,9.68,9.68,3751,194.2,194.4,193.6,193.6,187.55,0.0,1.0
2022-02-16,9.72,9.72,9.68,9.68,814,194.4,194.4,193.6,193.6,40.7,0.0,1.0
2022-02-17,9.71,9.71,9.69,9.69,283,194.2,194.2,193.8,193.8,14.15,0.0,1.0
2022-02-18,9.71,9.71,9.7,9.7,742045,194.2,194.2,194.0,194.0,37102.25,0.0,1.0
2022-02-22,9.72,9.72,9.69,9.69,495,194.4,194.4,193.8,193.8,24.75,0.0,1.0
2022-02-23,9.71,9.72,9.7,9.7,402,194.2,194.4,194.0,194.0,20.1,0.0,1.0
2022-02-24,9.71,9.71,9.69,9.69,5160,194.2,194.2,193.8,193.8,258,0.0,1.0
2022-02-25,9.7,9.7,9.7,9.7,20527,194.0,194.0,194.0,194.0,1026.35,0.0,1.0
2022-02-28,9.7,9.7,9.7,9.7,163,194.0,194.0,194.0,194.0,8.15,0.0,1.0
2022-03-01,9.7,9.7,9.7,9.7,405,194.0,194.0,194.0,194.0,20.25,0.0,1.0
2022-03-02,9.7,9.7,9.7,9.7,29,194.0,194.0,194.0,194.0,1.45,0.0,1.0
2022-03-03,9.72,9.74,9.715,9.715,56167,194.4,194.8,194.3,194.3,2808.35,0.0,1.0
2022-03-04,9.725,9.73,9.725,9.73,5109,194.5,194.6,194.5,194.6,255.45,0.0,1.0
2022-03-07,9.73,9.74,9.71,9.72,374001,194.6,194.8,194.2,194.4,18700.05,0.0,1.0
2022-03-08,9.74,9.74,9.74,9.74,2806,194.8,194.8,194.8,194.8,140.3,0.0,1.0
2022-03-09,9.74,9.77,9.735,9.77,43767,194.8,195.4,194.7,195.4,2188.35,0.0,1.0
2022-03-10,9.74,9.76,9.74,9.76,709,194.8,195.2,194.8,195.2,35.45,0.0,1.0
2022-03-11,9.76,9.76,9.73,9.73,76034,195.2,195.2,194.6,194.6,3801.7,0.0,1.0
2022-03-14,9.75,9.75,9.73,9.74,109412,195.0,195.0,194.6,194.8,5470.6,0.0,1.0
2022-03-15,9.75,9.75,9.75,9.75,9,195.0,195.0,195.0,195.0,0.45,0.0,1.0
2022-03-16,9.75,9.75,9.74,9.74,5686,195.0,195.0,194.8,194.8,284.3,0.0,1.0
2022-03-17,9.74,9.74,9.74,9.74,5272,194.8,194.8,194.8,194.8,263.6,0.0,1.0
2022-03-18,9.74,9.74,9.74,9.74,37,194.8,194.8,194.8,194.8,1.85,0.0,1.0
2022-03-21,9.75,9.75,9.75,9.75,303,195.0,195.0,195.0,195.0,15.15,0.0,1.0
2022-03-22,9.75,9.75,9.75,9.75,64,195.0,195.0,195.0,195.0,3.2,0.0,1.0
2022-03-23,9.75,9.75,9.75,9.75,18,195.0,195.0,195.0,195.0,0.9,0.0,1.0
2022-03-24,9.75,9.75,9.75,9.75,221,195.0,195.0,195.0,195.0,11.05,0.0,1.0
2022-03-25,9.75,9.75,9.745,9.75,14492,195.0,195.0,194.9,195.0,724.6,0.0,1.0
2022-03-28,9.76,9.76,9.76,9.76,7106,195.2,195.2,195.2,195.2,355.3,0.0,1.0
2022-03-29,9.76,9.76,9.76,9.76,270,195.2,195.2,195.2,195.2,13.5,0.0,1.0
2022-03-30,9.76,9.76,9.76,9.76,93430,195.2,195.2,195.2,195.2,4671.5,0.0,1.0
2022-03-31,9.76,9.76,9.76,9.76,34,195.2,195.2,195.2,195.2,1.7,0.0,1.0
2022-04-01,9.76,9.76,9.76,9.76,418,195.2,195.2,195.2,195.2,20.9,0.0,1.0
2022-04-04,9.76,9.76,9.76,9.76,6,195.2,195.2,195.2,195.2,0.3,0.0,1.0
2022-04-05,9.77,9.78,9.76,9.78,3358,195.4,195.6,195.2,195.6,167.9,0.0,1.0
2022-04-06,9.76,9.775,9.76,9.76,226535,195.2,195.5,195.2,195.2,11326.75,0.0,1.0
2022-04-07,9.76,9.76,9.76,9.76,1000497,195.2,195.2,195.2,195.2,50024.85,0.0,1.0
2022-04-08,9.78,9.78,9.76,9.76,9538,195.6,195.6,195.2,195.2,476.9,0.0,1.0
2022-04-11,9.78,9.78,9.78,9.78,10,195.6,195.6,195.6,195.6,0.5,0.0,1.0
2022-04-12,9.78,9.78,9.78,9.78,4,195.6,195.6,195.6,195.6,0.2,0.0,1.0
2022-04-13,9.78,9.78,9.78,9.78,8,195.6,195.6,195.6,195.6,0.4,0.0,1.0
2022-04-14,9.77,9.77,9.77,9.77,206,195.4,195.4,195.4,195.4,10.3,0.0,1.0
2022-04-18,9.77,9.77,9.77,9.77,217,195.4,195.4,195.4,195.4,10.85,0.0,1.0
2022-04-19,9.77,9.78,9.77,9.78,520,195.4,195.6,195.4,195.6,26,0.0,1.0
2022-04-20,9.795,9.795,9.795,9.795,88112,195.9,195.9,195.9,195.9,4405.6,0.0,1.0
2022-04-21,9.8,9.81,9.8,9.81,1320,196.0,196.2,196.0,196.2,66,0.0,1.0
2022-04-22,9.8,9.8,9.8,9.8,0,196.0,196.0,196.0,196.0,0,0.0,1.0
2022-04-25,9.8,9.8,9.79,9.795,29003,196.0,196.0,195.8,195.9,1450.15,0.0,1.0
2022-04-26,9.8,9.8,9.8,9.8,8,196.0,196.0,196.0,196.0,0.4,0.0,1.0
2022-04-27,9.8,9.8,9.8,9.8,4,196.0,196.0,196.0,196.0,0.2,0.0,1.0
2022-04-28,9.8,9.8,9.8,9.8,22,196.0,196.0,196.0,196.0,1.1,0.0,1.0
2022-04-29,9.8,9.8,9.8,9.8,8,196.0,196.0,196.0,196.0,0.4,0.0,1.0
2022-05-02,9.8,9.8,9.8,9.8,1705,196.0,196.0,196.0,196.0,85.25,0.0,1.0
2022-05-03,9.79,9.8,9.79,9.8,3258,195.8,196.0,195.8,196.0,162.9,0.0,1.0
2022-05-04,9.78,9.78,9.78,9.78,2424,195.6,195.6,195.6,195.6,121.2,0.0,1.0
2022-05-05,9.79,9.795,9.79,9.79,170253,195.8,195.9,195.8,195.8,8512.65,0.0,1.0
2022-05-06,9.79,9.79,9.79,9.79,121,195.8,195.8,195.8,195.8,6.05,0.0,1.0
2022-05-09,9.79,9.79,9.79,9.79,1,195.8,195.8,195.8,195.8,0.05,0.0,1.0
2022-05-10,9.77,9.77,9.77,9.77,7053,195.4,195.4,195.4,195.4,352.65,0.0,1.0
2022-05-11,9.75,9.775,9.75,9.775,8058,195.0,195.5,195.0,195.5,402.9,0.0,1.0
2022-05-12,9.75,9.75,9.75,9.75,141900,195.0,195.0,195.0,195.0,7095,0.0,1.0
2022-05-13,9.75,9.75,9.75,9.75,185,195.0,195.0,195.0,195.0,9.25,0.0,1.0
2022-05-16,9.72,9.75,9.72,9.75,10620,194.4,195.0,194.4,195.0,531,0.0,1.0
2022-05-17,9.72,9.72,9.72,9.72,2,194.4,194.4,194.4,194.4,0.1,0.0,1.0
2022-05-18,9.72,9.72,9.72,9.72,3002,194.4,194.4,194.4,194.4,150.1,0.0,1.0
2022-05-19,9.72,9.72,9.72,9.72,12,194.4,194.4,194.4,194.4,0.6,0.0,1.0
2022-05-20,9.72,9.72,9.72,9.72,1,194.4,194.4,194.4,194.4,0.05,0.0,1.0
2022-05-23,9.72,9.72,9.72,9.72,6,194.4,194.4,194.4,194.4,0.3,0.0,1.0
2022-05-24,9.72,9.72,9.72,9.72,1,194.4,194.4,194.4,194.4,0.05,0.0,1.0
2022-05-25,9.74,9.75,9.74,9.75,2887,194.8,195.0,194.8,195.0,144.35,0.0,1.0
2022-05-26,9.77,9.77,9.74,9.74,1180,195.4,195.4,194.8,194.8,59,0.0,1.0
2022-05-27,9.775,9.775,9.775,9.775,315390,195.5,195.5,195.5,195.5,15769.5,0.0,1.0
2022-05-31,9.775,9.775,9.775,9.775,0,195.5,195.5,195.5,195.5,0,0.0,1.0
2022-06-01,9.775,9.775,9.775,9.775,4,195.5,195.5,195.5,195.5,0.2,0.0,1.0
2022-06-02,9.775,9.775,9.775,9.775,10,195.5,195.5,195.5,195.5,0.5,0.0,1.0
2022-06-03,9.775,9.775,9.775,9.775,11,195.5,195.5,195.5,195.5,0.55,0.0,1.0
2022-06-06,9.81,9.81,9.81,9.81,299,196.2,196.2,196.2,196.2,14.95,0.0,1.0
2022-06-07,9.76,9.76,9.76,9.76,436,195.2,195.2,195.2,195.2,21.8,0.0,1.0
2022-06-08,9.76,9.76,9.76,9.76,12,195.2,195.2,195.2,195.2,0.6,0.0,1.0
2022-06-09,9.76,9.7605,9.76,9.76,11224,195.2,195.21,195.2,195.2,561.2,0.0,1.0
2022-06-10,9.76,9.76,9.76,9.76,369,195.2,195.2,195.2,195.2,18.45,0.0,1.0
2022-06-13,9.78,9.78,9.78,9.78,104,195.6,195.6,195.6,195.6,5.2,0.0,1.0
2022-06-14,9.74,9.77,9.74,9.77,27172,194.8,195.4,194.8,195.4,1358.6,0.0,1.0
2022-06-15,9.755,9.76,9.75,9.75,4273,195.1,195.2,195.0,195.0,213.65,0.0,1.0
2022-06-16,9.76,9.76,9.75,9.75,26002,195.2,195.2,195.0,195.0,1300.1,0.0,1.0
2022-06-17,9.76,9.7607,9.76,9.76,12750,195.2,195.214,195.2,195.2,637.5,0.0,1.0
2022-06-21,9.76,9.76,9.76,9.76,3,195.2,195.2,195.2,195.2,0.15,0.0,1.0
2022-06-22,9.76,9.76,9.76,9.76,30,195.2,195.2,195.2,195.2,1.5,0.0,1.0
2022-06-23,9.76,9.76,9.76,9.76,2,195.2,195.2,195.2,195.2,0.1,0.0,1.0
2022-06-24,9.79,9.79,9.76,9.79,1919,195.8,195.8,195.2,195.8,95.95,0.0,1.0
2022-06-27,9.76,9.76,9.76,9.76,920,195.2,195.2,195.2,195.2,46,0.0,1.0
2022-06-28,9.76,9.76,9.76,9.76,191,195.2,195.2,195.2,195.2,9.55,0.0,1.0
2022-06-29,9.76,9.76,9.76,9.76,3,195.2,195.2,195.2,195.2,0.15,0.0,1.0
2022-06-30,9.76,9.76,9.75,9.76,35345,195.2,195.2,195.0,195.2,1767.25,0.0,1.0
2022-07-01,9.76,9.77,9.76,9.77,10353,195.2,195.4,195.2,195.4,517.65,0.0,1.0
2022-07-05,9.76,9.7601,9.76,9.76,2898,195.2,195.202,195.2,195.2,144.9,0.0,1.0
2022-07-06,9.76,9.76,9.76,9.76,5107,195.2,195.2,195.2,195.2,255.35,0.0,1.0
2022-07-07,9.76,9.77,9.74,9.76,183397,195.2,195.4,194.8,195.2,9169.85,0.0,1.0
2022-07-08,9.76,9.76,9.76,9.76,100,195.2,195.2,195.2,195.2,5,0.0,1.0
2022-07-11,9.77,9.77,9.76,9.76,27783,195.4,195.4,195.2,195.2,1389.15,0.0,1.0
2022-07-12,9.8,9.8,9.8,9.8,100,196.0,196.0,196.0,196.0,5,0.0,1.0
2022-07-13,9.77,9.79,9.77,9.79,1140,195.4,195.8,195.4,195.8,57,0.0,1.0
2022-07-14,9.77,9.77,9.77,9.77,10156,195.4,195.4,195.4,195.4,507.8,0.0,1.0
2022-07-15,9.77,9.77,9.77,9.77,1,195.4,195.4,195.4,195.4,0.05,0.0,1.0
2022-07-18,9.795,9.795,9.77,9.77,5299,195.9,195.9,195.4,195.4,264.95,0.0,1.0
2022-07-19,9.795,9.795,9.795,9.795,2,195.9,195.9,195.9,195.9,0.1,0.0,1.0
2022-07-20,9.795,9.795,9.795,9.795,2,195.9,195.9,195.9,195.9,0.1,0.0,1.0
2022-07-21,9.8,9.8,9.8,9.8,55140,196.0,196.0,196.0,196.0,2757,0.0,1.0
2022-07-22,9.81,9.81,9.81,9.81,1198,196.2,196.2,196.2,196.2,59.9,0.0,1.0
2022-07-25,9.81,9.81,9.81,9.81,9059,196.2,196.2,196.2,196.2,452.95,0.0,1.0
2022-07-26,9.81,9.81,9.8,9.8,14945,196.2,196.2,196.0,196.0,747.25,0.0,1.0
2022-07-27,9.81,9.81,9.81,9.81,482657,196.2,196.2,196.2,196.2,24132.85,0.0,1.0
2022-07-28,9.81,9.81,9.81,9.81,100909,196.2,196.2,196.2,196.2,5045.45,0.0,1.0
2022-07-29,9.81,9.81,9.81,9.81,99976,196.2,196.2,196.2,196.2,4998.8,0.0,1.0
2022-08-01,9.81,9.81,9.81,9.81,50000,196.2,196.2,196.2,196.2,2500,0.0,1.0
2022-08-02,9.81,9.81,9.81,9.81,42,196.2,196.2,196.2,196.2,2.1,0.0,1.0
2022-08-03,9.83,9.83,9.83,9.83,1316,196.6,196.6,196.6,196.6,65.8,0.0,1.0
2022-08-04,9.83,9.83,9.83,9.83,73,196.6,196.6,196.6,196.6,3.65,0.0,1.0
2022-08-05,9.81,9.82,9.81,9.82,13101,196.2,196.4,196.2,196.4,655.05,0.0,1.0
2022-08-08,9.82,9.82,9.82,9.82,1340,196.4,196.4,196.4,196.4,67,0.0,1.0
2022-08-09,9.82,9.82,9.82,9.82,512,196.4,196.4,196.4,196.4,25.6,0.0,1.0
2022-08-10,9.82,9.82,9.82,9.82,23342,196.4,196.4,196.4,196.4,1167.1,0.0,1.0
2022-08-11,9.8201,9.83,9.8201,9.83,1151,196.402,196.6,196.402,196.6,57.55,0.0,1.0
2022-08-12,9.83,9.83,9.82,9.825,32152,196.6,196.6,196.4,196.5,1607.6,0.0,1.0
2022-08-15,9.84,9.84,9.8207,9.84,18152,196.8,196.8,196.414,196.8,907.6,0.0,1.0
2022-08-16,9.83,9.84,9.83,9.83,1594,196.6,196.8,196.6,196.6,79.7,0.0,1.0
2022-08-17,9.82,9.8338,9.82,9.8338,3375,196.4,196.676,196.4,196.676,168.75,0.0,1.0
2022-08-18,9.82,9.82,9.82,9.82,0,196.4,196.4,196.4,196.4,0,0.0,1.0
2022-08-19,9.82,9.82,9.82,9.82,0,196.4,196.4,196.4,196.4,0,0.0,1.0
2022-08-22,9.81,9.82,9.81,9.8101,9663,196.2,196.4,196.2,196.202,483.15,0.0,1.0
2022-08-23,9.81,9.8207,9.81,9.8101,4094,196.2,196.414,196.2,196.202,204.7,0.0,1.0
2022-08-24,9.815,9.82,9.81,9.815,10403,196.3,196.4,196.2,196.3,520.15,0.0,1.0
2022-08-25,9.805,9.805,9.8,9.8,470,196.1,196.1,196.0,196.0,23.5,0.0,1.0
2022-08-26,9.8,9.8,9.8,9.8,745,196.0,196.0,196.0,196.0,37.25,0.0,1.0
2022-08-29,9.8011,9.806,9.8,9.8036,13662,196.022,196.12,196.0,196.072,683.1,0.0,1.0
2022-08-30,9.8011,9.8011,9.8011,9.8011,22,196.022,196.022,196.022,196.022,1.1,0.0,1.0
2022-08-31,9.8011,9.8011,9.8011,9.8011,0,196.022,196.022,196.022,196.022,0,0.0,1.0
2022-09-01,9.8011,9.8011,9.8011,9.8011,0,196.022,196.022,196.022,196.022,0,0.0,1.0
2022-09-02,9.8011,9.8011,9.8011,9.8011,0,196.022,196.022,196.022,196.022,0,0.0,1.0
2022-09-06,9.8,9.82,9.79,9.82,77026,196.0,196.4,195.8,196.4,3851.3,0.0,1.0
2022-09-07,9.8,9.81,9.8,9.8,3450,196.0,196.2,196.0,196.0,172.5,0.0,1.0
2022-09-08,9.81,9.81,9.79,9.79,27402,196.2,196.2,195.8,195.8,1370.1,0.0,1.0
2022-09-09,9.81,9.81,9.79,9.79,228,196.2,196.2,195.8,195.8,11.4,0.0,1.0
2022-09-12,9.8,9.8,9.8,9.8,7559,196.0,196.0,196.0,196.0,377.95,0.0,1.0
2022-09-13,9.8,9.81,9.8,9.81,846,196.0,196.2,196.0,196.2,42.3,0.0,1.0
2022-09-14,9.8,9.805,9.8,9.8,3630,196.0,196.1,196.0,196.0,181.5,0.0,1.0
2022-09-15,9.8,9.805,9.8,9.8,10889,196.0,196.1,196.0,196.0,544.45,0.0,1.0
2022-09-16,9.8,9.8,9.8,9.8,0,196.0,196.0,196.0,196.0,0,0.0,1.0
2022-09-19,9.8,9.8,9.8,9.8,1710,196.0,196.0,196.0,196.0,85.5,0.0,1.0
2022-09-20,9.8,9.8,9.8,9.8,2,196.0,196.0,196.0,196.0,0.1,0.0,1.0
2022-09-21,9.8,9.8,9.8,9.8,20138,196.0,196.0,196.0,196.0,1006.9,0.0,1.0
2022-09-22,9.8,9.8,9.8,9.8,16,196.0,196.0,196.0,196.0,0.8,0.0,1.0
2022-09-23,9.82,9.82,9.81,9.81,4803,196.4,196.4,196.2,196.2,240.15,0.0,1.0
2022-09-26,9.8,9.8,9.8,9.8,240,196.0,196.0,196.0,196.0,12,0.0,1.0
2022-09-27,9.8,9.8,9.8,9.8,138,196.0,196.0,196.0,196.0,6.9,0.0,1.0
2022-09-28,9.8,9.8,9.8,9.8,2,196.0,196.0,196.0,196.0,0.1,0.0,1.0
2022-09-29,9.81,9.81,9.81,9.81,73100,196.2,196.2,196.2,196.2,3655,0.0,1.0
2022-09-30,9.81,9.81,9.81,9.81,52602,196.2,196.2,196.2,196.2,2630.1,0.0,1.0
2022-10-03,9.81,9.83,9.81,9.83,4491,196.2,196.6,196.2,196.6,224.55,0.0,1.0
2022-10-04,9.81,9.81,9.81,9.81,1,196.2,196.2,196.2,196.2,0.05,0.0,1.0
2022-10-05,9.81,9.81,9.81,9.81,3,196.2,196.2,196.2,196.2,0.15,0.0,1.0
2022-10-06,9.83,9.83,9.825,9.83,31638,196.6,196.6,196.5,196.6,1581.9,0.0,1.0
2022-10-07,9.83,9.83,9.83,9.83,0,196.6,196.6,196.6,196.6,0,0.0,1.0
2022-10-10,9.83,9.83,9.82,9.82,9759,196.6,196.6,196.4,196.4,487.95,0.0,1.0
2022-10-11,9.82,9.82,9.82,9.82,5333,196.4,196.4,196.4,196.4,266.65,0.0,1.0
2022-10-12,9.82,9.82,9.82,9.82,97,196.4,196.4,196.4,196.4,4.85,0.0,1.0
2022-10-13,9.85,9.85,9.835,9.835,122689,197.0,197.0,196.7,196.7,6134.45,0.0,1.0
2022-10-14,9.86,9.86,9.85,9.85,11447,197.2,197.2,197.0,197.0,572.35,0.0,1.0
2022-10-17,9.8606,9.87,9.855,9.855,119492,197.212,197.4,197.1,197.1,5974.6,0.0,1.0
2022-10-18,9.885,9.9,9.87,9.87,852166,197.7,198.0,197.4,197.4,42608.3,0.0,1.0
2022-10-19,9.87,9.87,9.87,9.87,5017,197.4,197.4,197.4,197.4,250.85,0.0,1.0
2022-10-20,9.9,9.9,9.89,9.89,11689,198.0,198.0,197.8,197.8,584.45,0.0,1.0
2022-10-21,9.8818,9.89,9.88,9.89,2002,197.636,197.8,197.6,197.8,100.1,0.0,1.0
2022-10-24,9.8934,9.9,9.88,9.9,2100,197.868,198.0,197.6,198.0,105,0.0,1.0
2022-10-25,9.9,9.9,9.89,9.9,10886,198.0,198.0,197.8,198.0,544.3,0.0,1.0
2022-10-26,9.935,9.94,9.9,9.91,1482759,198.7,198.8,198.0,198.2,74137.95,0.0,1.0
2022-10-27,9.93,9.935,9.93,9.93,178403,198.6,198.7,198.6,198.6,8920.15,0.0,1.0
2022-10-28,9.93,9.93,9.93,9.93,0,198.6,198.6,198.6,198.6,0,0.0,1.0
2022-10-31,9.94,9.94,9.94,9.94,1100,198.8,198.8,198.8,198.8,55,0.0,1.0
2022-11-01,9.95,9.955,9.935,9.94,1063296,199.0,199.1,198.7,198.8,53164.8,0.0,1.0
2022-11-02,9.93,9.945,9.93,9.945,56844,198.6,198.9,198.6,198.9,2842.2,0.0,1.0
2022-11-03,9.93,9.93,9.93,9.93,33,198.6,198.6,198.6,198.6,1.65,0.0,1.0
2022-11-04,9.92,9.925,9.92,9.9227,534334,198.4,198.5,198.4,198.454,26716.7,0.0,1.0
2022-11-07,9.93,9.93,9.92,9.92,515654,198.6,198.6,198.4,198.4,25782.7,0.0,1.0
2022-11-08,9.93,9.94,9.93,9.93,40142,198.6,198.8,198.6,198.6,2007.1,0.0,1.0
2022-11-09,9.94,9.95,9.92,9.94,341011,198.8,199.0,198.4,198.8,17050.55,0.0,1.0
2022-11-10,9.99,10.02,9.99,10.0,1343455,199.8,200.4,199.8,200.0,67172.75,0.0,1.0
2022-11-11,10.01,10.01,9.99,10.0,32283,200.2,200.2,199.8,200.0,1614.15,0.0,1.0
2022-11-14,9.99,10.0,9.99,10.0,112381,199.8,200.0,199.8,200.0,5619.05,0.0,1.0
2022-11-15,10.0,10.0,10.0,10.0,132038,200.0,200.0,200.0,200.0,6601.9,0.0,1.0
2022-11-16,10.0,10.0,10.0,10.0,10288,200.0,200.0,200.0,200.0,514.4,0.0,1.0
2022-11-17,10.01,10.01,10.005,10.005,31385,200.2,200.2,200.1,200.1,1569.25,0.0,1.0
2022-11-18,10.01,10.01,10.01,10.01,33,200.2,200.2,200.2,200.2,1.65,0.0,1.0
2022-11-21,10.01,10.01,10.01,10.01,0,200.2,200.2,200.2,200.2,0,0.0,1.0
2022-11-22,10.01,10.01,10.0,10.0,4193,200.2,200.2,200.0,200.0,209.65,0.0,1.0
2022-11-23,10.01,10.01,10.01,10.01,57,200.2,200.2,200.2,200.2,2.85,0.0,1.0
2022-11-25,10.01,10.01,10.01,10.01,136,200.2,200.2,200.2,200.2,6.8,0.0,1.0
2022-11-28,10.03,10.03,10.015,10.02,14902,200.6,200.6,200.3,200.4,745.1,0.0,1.0
2022-11-29,10.04,10.04,10.03,10.03,1796,200.8,200.8,200.6,200.6,89.8,0.0,1.0
2022-11-30,10.04,10.04,10.02,10.03,61369,200.8,200.8,200.4,200.6,3068.45,0.0,1.0
2022-12-01,10.05,10.06,10.04,10.04,4987,201.0,201.2,200.8,200.8,249.35,0.0,1.0
2022-12-02,10.05,10.05,10.05,10.05,7839,201.0,201.0,201.0,201.0,391.95,0.0,1.0
2022-12-05,10.06,10.06,10.05,10.05,24082,201.2,201.2,201.0,201.0,1204.1,0.0,1.0
2022-12-06,10.06,10.06,10.06,10.06,0,201.2,201.2,201.2,201.2,0,0.0,1.0
2022-12-07,10.045,10.0504,10.04,10.05,763624,200.9,201.008,200.8,201.0,38181.2,0.0,1.0
2022-12-08,10.04,10.06,10.04,10.05,132168,200.8,201.2,200.8,201.0,6608.4,0.0,1.0
2022-12-09,10.05,10.06,10.05,10.05,48917,201.0,201.2,201.0,201.0,2445.85,0.0,1.0
2022-12-12,10.06,10.06,10.05,10.05,524,201.2,201.2,201.0,201.0,26.2,0.0,1.0
2022-12-13,10.11,10.11,10.11,10.11,733,202.2,202.2,202.2,202.2,36.65,0.0,1.0
2022-12-14,9.8404,10.04,9.6838,9.7,28302,196.808,200.8,193.676,194.0,1415.1,0.0,1.0
2022-12-15,9.99,10.4,9.97,9.97,61436,199.8,208.0,199.4,199.4,3071.8,0.0,1.0
2022-12-16,9.98,9.99,9.98,9.985,34320,199.6,199.8,199.6,199.7,1716,0.0,1.0
2022-12-19,9.98,9.985,9.98,9.98,63925,199.6,199.7,199.6,199.6,3196.25,0.0,1.0
2022-12-20,9.98,9.98,9.98,9.98,500,199.6,199.6,199.6,199.6,25,0.0,1.0
2022-12-21,9.98,9.98,9.98,9.98,0,199.6,199.6,199.6,199.6,0,0.0,1.0
2022-12-22,9.99,9.99,9.98,9.98,33006,199.8,199.8,199.6,199.6,1650.3,0.0,1.0
2022-12-23,9.985,9.985,9.98,9.98,2252,199.7,199.7,199.6,199.6,112.6,0.0,1.0
2022-12-27,10.0,10.0,9.98,9.99,136700,200.0,200.0,199.6,199.8,6835,0.0,1.0
2022-12-28,10.03,10.03,10.03,10.03,133,200.6,200.6,200.6,200.6,6.65,0.0,1.0
2022-12-29,10.03,10.03,10.02,10.02,960,200.6,200.6,200.4,200.4,48,0.0,1.0
2022-12-30,10.015,10.02,10.01,10.01,95227,200.3,200.4,200.2,200.2,4761.35,0.0,1.0
2023-01-03,10.02,10.02,10.02,10.02,311,200.4,200.4,200.4,200.4,15.55,0.0,1.0
2023-01-04,10.03,10.03,10.02,10.02,42713,200.6,200.6,200.4,200.4,2135.65,0.0,1.0
2023-01-05,10.03,10.03,10.02,10.02,2516,200.6,200.6,200.4,200.4,125.8,0.0,1.0
2023-01-06,10.04,10.06,10.03,10.06,7620,200.8,201.2,200.6,201.2,381,0.0,1.0
2023-01-09,10.05,10.06,10.05,10.05,542,201.0,201.2,201.0,201.0,27.1,0.0,1.0
2023-01-10,10.04,10.04,10.0279,10.04,21601,200.8,200.8,200.558,200.8,1080.05,0.0,1.0
2023-01-11,10.06,10.06,10.04,10.05,23694,201.2,201.2,200.8,201.0,1184.7,0.0,1.0
2023-01-12,10.06,10.06,10.06,10.06,0,201.2,201.2,201.2,201.2,0,0.0,1.0
2023-01-13,10.06,10.06,10.06,10.06,509898,201.2,201.2,201.2,201.2,25494.9,0.0,1.0
2023-01-17,10.07,10.07,10.07,10.07,4183,201.4,201.4,201.4,201.4,209.15,0.0,1.0
2023-01-18,10.1,10.1,10.07,10.07,416,202.0,202.0,201.4,201.4,20.8,0.0,1.0
2023-01-19,10.1,10.1,10.1,10.1,0,202.0,202.0,202.0,202.0,0,0.0,1.0
2023-01-20,10.1,10.1,10.1,10.1,22,202.0,202.0,202.0,202.0,1.1,0.0,1.0
2023-01-23,10.08,10.08,10.08,10.08,180,201.6,201.6,201.6,201.6,9,0.0,1.0
2023-01-24,10.08,10.09,10.08,10.09,8957,201.6,201.8,201.6,201.8,447.85,0.0,1.0
2023-01-25,10.09,10.59,10.08,10.09,60956,201.8,211.8,201.6,201.8,3047.8,0.0,1.0
2023-01-26,10.09,10.09,10.09,10.09,117,201.8,201.8,201.8,201.8,5.85,0.0,1.0
2023-01-27,10.09,10.09,10.09,10.09,6,201.8,201.8,201.8,201.8,0.3,0.0,1.0
2023-01-30,10.09,10.09,10.09,10.09,4948,201.8,201.8,201.8,201.8,247.4,0.0,1.0
2023-01-31,10.09,10.09,10.09,10.09,25,201.8,201.8,201.8,201.8,1.25,0.0,1.0
2023-02-01,10.12,10.12,10.11,10.12,6763,202.4,202.4,202.2,202.4,338.15,0.0,1.0
2023-02-02,10.12,10.12,10.12,10.12,28,202.4,202.4,202.4,202.4,1.4,0.0,1.0
2023-02-03,10.1,10.1,10.1,10.1,2727,202.0,202.0,202.0,202.0,136.35,0.0,1.0
2023-02-06,10.1,10.11,10.1,10.1,811,202.0,202.2,202.0,202.0,40.55,0.0,1.0
2023-02-07,10.1,10.12,10.1,10.11,917668,202.0,202.4,202.0,202.2,45883.4,0.0,1.0
2023-02-08,10.1,10.1,10.1,10.1,703,202.0,202.0,202.0,202.0,35.15,0.0,1.0
2023-02-09,10.1,10.1,10.1,10.1,463,202.0,202.0,202.0,202.0,23.15,0.0,1.0
2023-02-10,10.1,10.1,10.1,10.1,701,202.0,202.0,202.0,202.0,35.05,0.0,1.0
2023-02-13,10.115,10.115,10.11,10.11,9596,202.3,202.3,202.2,202.2,479.8,0.0,1.0
2023-02-14,10.11,10.115,10.11,10.11,508101,202.2,202.3,202.2,202.2,25405.05,0.0,1.0
2023-02-15,10.11,10.12,10.11,10.12,4538,202.2,202.4,202.2,202.4,226.9,0.0,1.0
2023-02-16,10.12,10.12,10.12,10.12,3101,202.4,202.4,202.4,202.4,155.05,0.0,1.0
2023-02-17,10.12,10.12,10.12,10.12,416147,202.4,202.4,202.4,202.4,20807.35,0.0,1.0
2023-02-21,10.12,10.12,10.095,10.11,81680,202.4,202.4,201.9,202.2,4084,0.0,1.0
2023-02-22,10.12,10.125,10.12,10.12,5561,202.4,202.5,202.4,202.4,278.05,0.0,1.0
2023-02-23,10.12,10.12,10.12,10.12,420,202.4,202.4,202.4,202.4,21,0.0,1.0
2023-02-24,10.125,10.125,10.12,10.12,705,202.5,202.5,202.4,202.4,35.25,0.0,1.0
2023-02-27,10.125,10.13,10.125,10.13,514,202.5,202.6,202.5,202.6,25.7,0.0,1.0
2023-02-28,10.13,10.13,10.125,10.125,31399,202.6,202.6,202.5,202.5,1569.95,0.0,1.0
2023-03-01,10.13,10.13,10.13,10.13,0,202.6,202.6,202.6,202.6,0,0.0,1.0
2023-03-02,10.13,10.13,10.13,10.13,2760,202.6,202.6,202.6,202.6,138,0.0,1.0
2023-03-03,10.13,10.13,10.13,10.13,425,202.6,202.6,202.6,202.6,21.25,0.0,1.0
2023-03-06,10.12,10.12,10.12,10.12,28299,202.4,202.4,202.4,202.4,1414.95,0.0,1.0
2023-03-07,10.14,10.145,10.13,10.14,936560,202.8,202.9,202.6,202.8,46828,0.0,1.0
2023-03-08,10.14,10.14,10.14,10.14,100167,202.8,202.8,202.8,202.8,5008.35,0.0,1.0
2023-03-09,10.15,10.17,10.145,10.17,88026,203.0,203.4,202.9,203.4,4401.3,0.0,1.0
2023-03-10,10.13,10.17,10.13,10.17,47868,202.6,203.4,202.6,203.4,2393.4,0.0,1.0
2023-03-13,10.13,10.13,10.13,10.13,74,202.6,202.6,202.6,202.6,3.7,0.0,1.0
2023-03-14,10.14,10.15,10.14,10.1401,3046,202.8,203.0,202.8,202.802,152.3,0.0,1.0
2023-03-15,10.14,10.1401,10.14,10.14,3230,202.8,202.802,202.8,202.8,161.5,0.0,1.0
2023-03-16,10.14,10.14,10.14,10.14,0,202.8,202.8,202.8,202.8,0,0.0,1.0
2023-03-17,10.14,10.14,10.14,10.14,1836,202.8,202.8,202.8,202.8,91.8,0.0,1.0
2023-03-20,10.15,10.15,10.14,10.14,7669,203.0,203.0,202.8,202.8,383.45,0.0,1.0
2023-03-21,10.17,10.17,10.16,10.16,12578,203.4,203.4,203.2,203.2,628.9,0.0,1.0
2023-03-22,10.17,10.17,10.17,10.17,9,203.4,203.4,203.4,203.4,0.45,0.0,1.0
2023-03-23,10.14,10.15,10.13,10.14,43601,202.8,203.0,202.6,202.8,2180.05,0.0,1.0
2023-03-24,10.14,10.14,10.13,10.1328,1417,202.8,202.8,202.6,202.656,70.85,0.0,1.0
2023-03-27,10.14,10.14,10.14,10.14,22,202.8,202.8,202.8,202.8,1.1,0.0,1.0
2023-03-28,10.14,10.14,10.14,10.14,5,202.8,202.8,202.8,202.8,0.25,0.0,1.0
2023-03-29,10.14,10.14,10.14,10.14,0,202.8,202.8,202.8,202.8,0,0.0,1.0
2023-03-30,10.14,10.14,10.14,10.14,0,202.8,202.8,202.8,202.8,0,0.0,1.0
2023-03-31,10.11,10.11,10.11,10.11,969,202.2,202.2,202.2,202.2,48.45,0.0,1.0
2023-04-03,10.23,10.23,10.18,10.2,8552,204.6,204.6,203.6,204.0,427.6,0.0,1.0
2023-04-04,10.14,10.66,10.14,10.66,948,202.8,213.2,202.8,213.2,47.4,0.0,1.0
2023-04-05,10.12,10.15,10.12,10.15,1600,202.4,203.0,202.4,203.0,80,0.0,1.0
2023-04-06,10.13,10.27,10.13,10.2291,2276,202.6,205.4,202.6,204.582,113.8,0.0,1.0
2023-04-10,10.13,10.13,10.13,10.13,32,202.6,202.6,202.6,202.6,1.6,0.0,1.0
2023-04-11,10.35,10.35,10.14,10.14,4049,207.0,207.0,202.8,202.8,202.45,0.0,1.0
2023-04-12,10.25,10.4,10.25,10.4,439,205.0,208.0,205.0,208.0,21.95,0.0,1.0
2023-04-13,10.14,10.14,10.14,10.14,160,202.8,202.8,202.8,202.8,8,0.0,1.0
2023-04-14,10.14,10.14,10.14,10.14,38,202.8,202.8,202.8,202.8,1.9,0.0,1.0
2023-04-17,10.14,10.14,10.14,10.14,0,202.8,202.8,202.8,202.8,0,0.0,1.0
2023-04-18,10.14,10.14,10.14,10.14,19,202.8,202.8,202.8,202.8,0.95,0.0,1.0
2023-04-19,10.14,10.14,10.14,10.14,340,202.8,202.8,202.8,202.8,17,0.0,1.0
2023-04-20,10.14,12.09,10.14,12.09,2905,202.8,241.8,202.8,241.8,145.25,0.0,1.0
2023-04-21,10.3,10.5,10.2937,10.5,3160,206.0,210.0,205.874,210.0,158,0.0,1.0
2023-04-24,10.3,10.3,10.3,10.3,1020,206.0,206.0,206.0,206.0,51,0.0,1.0
2023-04-25,10.3,10.3,10.3,10.3,3,206.0,206.0,206.0,206.0,0.15,0.0,1.0
2023-04-26,10.11,10.11,10.11,10.11,165,202.2,202.2,202.2,202.2,8.25,0.0,1.0
2023-04-27,10.7,10.7,10.7,10.7,108,214.0,214.0,214.0,214.0,5.4,0.0,1.0
2023-04-28,10.15,10.65,10.15,10.6,302,203.0,213.0,203.0,212.0,15.1,0.0,1.0
2023-05-01,10.1,10.1,10.1,10.1,3705,202.0,202.0,202.0,202.0,185.25,0.0,1.0
2023-05-02,10.145,10.145,10.13,10.13,6856,202.9,202.9,202.6,202.6,342.8,0.0,1.0
2023-05-03,10.145,10.145,10.145,10.145,66,202.9,202.9,202.9,202.9,3.3,0.0,1.0
2023-05-04,10.2,10.2,10.2,10.2,100,204.0,204.0,204.0,204.0,5,0.0,1.0
2023-05-05,10.215,10.215,10.215,10.215,102,204.3,204.3,204.3,204.3,5.1,0.0,1.0
2023-05-08,10.22,10.225,10.22,10.225,521,204.4,204.5,204.4,204.5,26.05,0.0,1.0
2023-05-09,10.215,10.215,10.215,10.215,5843,204.3,204.3,204.3,204.3,292.15,0.0,1.0
2023-05-10,10.23,10.245,10.23,10.245,443,204.6,204.9,204.6,204.9,22.15,0.0,1.0
2023-05-11,10.25,10.25,10.24,10.24,1104,205.0,205.0,204.8,204.8,55.2,0.0,1.0
2023-05-12,10.21,10.21,10.21,10.21,100,204.2,204.2,204.2,204.2,5,0.0,1.0
2023-05-15,10.25,10.5,10.24,10.28,370999,205.0,210.0,204.8,205.6,18549.95,0.0,1.0
2023-05-16,10.33,10.5,10.26,10.28,12829,206.6,210.0,205.2,205.6,641.45,0.0,1.0
2023-05-17,10.35,10.452,10.33,10.3499,5018,207.0,209.04,206.6,206.998,250.9,0.0,1.0
2023-05-18,10.31,10.35,10.3,10.35,1604,206.2,207.0,206.0,207.0,80.2,0.0,1.0
2023-05-19,10.33,10.35,10.3,10.35,710,206.6,207.0,206.0,207.0,35.5,0.0,1.0
2023-05-22,10.35,10.35,10.35,10.35,171,207.0,207.0,207.0,207.0,8.55,0.0,1.0
2023-05-23,10.35,10.35,10.35,10.35,0,207.0,207.0,207.0,207.0,0,0.0,1.0
2023-05-24,10.38,10.4,10.3,10.4,1157,207.6,208.0,206.0,208.0,57.85,0.0,1.0
2023-05-25,10.31,10.4,10.31,10.4,2618,206.2,208.0,206.2,208.0,130.9,0.0,1.0
2023-05-26,10.32,10.38,10.32,10.38,469,206.4,207.6,206.4,207.6,23.45,0.0,1.0
2023-05-30,10.32,10.32,10.32,10.32,1,206.4,206.4,206.4,206.4,0.05,0.0,1.0
2023-05-31,10.32,10.32,10.32,10.32,39,206.4,206.4,206.4,206.4,1.95,0.0,1.0
2023-06-01,10.3,10.32,10.3,10.32,734,206.0,206.4,206.0,206.4,36.7,0.0,1.0
2023-06-02,10.3,10.3,10.3,10.3,105,206.0,206.0,206.0,206.0,5.25,0.0,1.0
2023-06-05,10.3,10.31,10.3,10.3,301,206.0,206.2,206.0,206.0,15.05,0.0,1.0
2023-06-06,10.3,10.3,10.3,10.3,101,206.0,206.0,206.0,206.0,5.05,0.0,1.0
2023-06-07,10.3,10.3,10.3,10.3,1,206.0,206.0,206.0,206.0,0.05,0.0,1.0
2023-06-08,10.3,10.3,10.3,10.3,102,206.0,206.0,206.0,206.0,5.1,0.0,1.0
2023-06-09,10.3,10.3,10.3,10.3,150,206.0,206.0,206.0,206.0,7.5,0.0,1.0
2023-06-12,10.3,10.3,10.3,10.3,1,206.0,206.0,206.0,206.0,0.05,0.0,1.0
2023-06-13,10.3,10.3,10.3,10.3,1,206.0,206.0,206.0,206.0,0.05,0.0,1.0
2023-06-14,10.3,10.3,10.3,10.3,588,206.0,206.0,206.0,206.0,29.4,0.0,1.0
2023-06-15,10.3,10.3,10.3,10.3,1,206.0,206.0,206.0,206.0,0.05,0.0,1.0
2023-06-16,10.3,10.3,10.3,10.3,10,206.0,206.0,206.0,206.0,0.5,0.0,1.0
2023-06-20,10.3,10.3,10.3,10.3,0,206.0,206.0,206.0,206.0,0,0.0,1.0
2023-06-21,10.3,10.3,10.3,10.3,0,206.0,206.0,206.0,206.0,0,0.0,1.0
2023-06-22,10.3,10.3,10.3,10.3,0,206.0,206.0,206.0,206.0,0,0.0,1.0
2023-06-23,10.3,10.3,10.3,10.3,0,206.0,206.0,206.0,206.0,0,0.0,1.0
2023-06-26,10.26,10.29,10.26,10.29,5352,205.2,205.8,205.2,205.8,267.6,0.0,1.0
2023-06-27,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-06-28,10.26,10.26,10.26,10.26,90,205.2,205.2,205.2,205.2,4.5,0.0,1.0
2023-06-29,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-06-30,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-07-03,10.26,10.26,10.26,10.26,2,205.2,205.2,205.2,205.2,0.1,0.0,1.0
2023-07-05,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-07-06,10.26,10.26,10.26,10.26,1,205.2,205.2,205.2,205.2,0.05,0.0,1.0
2023-07-07,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-07-10,10.26,10.26,10.26,10.26,0,205.2,205.2,205.2,205.2,0,0.0,1.0
2023-07-11,10.25,10.25,10.25,10.25,100,205.0,205.0,205.0,205.0,5,0.0,1.0
2023-07-12,10.25,10.25,10.25,10.25,1,205.0,205.0,205.0,205.0,0.05,0.0,1.0
2023-07-13,10.27,10.27,10.27,10.27,601,205.4,205.4,205.4,205.4,30.05,0.0,1.0
2023-07-14,10.27,10.27,10.27,10.27,0,205.4,205.4,205.4,205.4,0,0.0,1.0
2023-07-17,10.27,10.27,10.27,10.27,1,205.4,205.4,205.4,205.4,0.05,0.0,1.0
2023-07-18,10.27,10.27,10.27,10.27,4,205.4,205.4,205.4,205.4,0.2,0.0,1.0
2023-07-19,10.27,10.27,10.27,10.27,0,205.4,205.4,205.4,205.4,0,0.0,1.0
2023-07-20,10.27,10.27,10.27,10.27,22,205.4,205.4,205.4,205.4,1.1,0.0,1.0
2023-07-21,10.27,10.27,10.27,10.27,96,205.4,205.4,205.4,205.4,4.8,0.0,1.0
2023-07-24,10.27,10.27,10.27,10.27,1,205.4,205.4,205.4,205.4,0.05,0.0,1.0
2023-07-25,10.33,10.33,10.3,10.32,9148,206.6,206.6,206.0,206.4,457.4,0.0,1.0
2023-07-26,10.33,10.33,10.33,10.33,100,206.6,206.6,206.6,206.6,5,0.0,1.0
2023-07-27,10.35,10.35,10.35,10.35,500,207.0,207.0,207.0,207.0,25,0.0,1.0
2023-07-28,10.37,10.37,10.37,10.37,100,207.4,207.4,207.4,207.4,5,0.0,1.0
2023-07-31,10.35,10.36,10.35,10.36,8528,207.0,207.2,207.0,207.2,426.4,0.0,1.0
2023-08-01,10.365,10.38,10.365,10.38,9271,207.3,207.6,207.3,207.6,463.55,0.0,1.0
2023-08-02,10.4,10.4,10.4,10.4,801,208.0,208.0,208.0,208.0,40.05,0.0,1.0
2023-08-03,10.45,10.45,10.38,10.425,2484,209.0,209.0,207.6,208.5,124.2,0.0,1.0
2023-08-04,10.45,10.45,10.45,10.45,11,209.0,209.0,209.0,209.0,0.55,0.0,1.0
2023-08-07,10.41,10.45,10.36,10.36,49605,208.2,209.0,207.2,207.2,2480.25,0.0,1.0
2023-08-08,10.41,10.41,10.41,10.41,2,208.2,208.2,208.2,208.2,0.1,0.0,1.0
2023-08-09,10.41,10.41,10.41,10.41,101,208.2,208.2,208.2,208.2,5.05,0.0,1.0
2023-08-10,10.46,10.46,10.46,10.46,107,209.2,209.2,209.2,209.2,5.35,0.0,1.0
2023-08-11,10.46,10.46,10.46,10.46,118,209.2,209.2,209.2,209.2,5.9,0.0,1.0
2023-08-14,10.46,10.46,10.46,10.46,102,209.2,209.2,209.2,209.2,5.1,0.0,1.0
2023-08-15,10.46,10.46,10.46,10.46,163,209.2,209.2,209.2,209.2,8.15,0.0,1.0
2023-08-16,10.46,10.46,10.46,10.46,0,209.2,209.2,209.2,209.2,0,0.0,1.0
2023-08-17,10.52,10.52,10.47,10.47,1100,210.4,210.4,209.4,209.4,55,0.0,1.0
2023-08-18,10.52,10.52,10.52,10.52,0,210.4,210.4,210.4,210.4,0,0.0,1.0
2023-08-21,10.52,10.52,10.52,10.52,7,210.4,210.4,210.4,210.4,0.35,0.0,1.0
2023-08-22,10.52,10.52,10.52,10.52,4,210.4,210.4,210.4,210.4,0.2,0.0,1.0
2023-08-23,10.52,10.52,10.52,10.52,0,210.4,210.4,210.4,210.4,0,0.0,1.0
2023-08-24,10.53,10.53,10.53,10.53,107,210.6,210.6,210.6,210.6,5.35,0.0,1.0
2023-08-25,10.53,10.53,10.53,10.53,60,210.6,210.6,210.6,210.6,3,0.0,1.0
2023-08-28,10.53,10.53,10.53,10.53,98,210.6,210.6,210.6,210.6,4.9,0.0,1.0
2023-08-29,10.53,10.53,10.53,10.53,28,210.6,210.6,210.6,210.6,1.4,0.0,1.0
2023-08-30,10.51,10.51,10.51,10.51,188,210.2,210.2,210.2,210.2,9.4,0.0,1.0
2023-08-31,10.55,10.55,10.54,10.54,2008,211.0,211.0,210.8,210.8,100.4,0.0,1.0
2023-09-01,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-09-05,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-09-06,10.55,10.55,10.55,10.55,48,211.0,211.0,211.0,211.0,2.4,0.0,1.0
2023-09-07,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-09-08,10.6,10.6,10.56,10.56,10782,212.0,212.0,211.2,211.2,539.1,0.0,1.0
2023-09-11,10.6,10.6,10.6,10.6,239,212.0,212.0,212.0,212.0,11.95,0.0,1.0
2023-09-12,10.6,10.6,10.6,10.6,1,212.0,212.0,212.0,212.0,0.05,0.0,1.0
2023-09-13,10.51,10.51,10.51,10.51,100,210.2,210.2,210.2,210.2,5,0.0,1.0
2023-09-14,10.52,10.52,10.52,10.52,100,210.4,210.4,210.4,210.4,5,0.0,1.0
2023-09-15,10.52,10.52,10.52,10.52,0,210.4,210.4,210.4,210.4,0,0.0,1.0
2023-09-18,10.52,10.52,10.52,10.52,3,210.4,210.4,210.4,210.4,0.15,0.0,1.0
2023-09-19,10.51,10.51,10.51,10.51,100,210.2,210.2,210.2,210.2,5,0.0,1.0
2023-09-20,10.51,10.51,10.51,10.51,1,210.2,210.2,210.2,210.2,0.05,0.0,1.0
2023-09-21,10.48,10.48,10.48,10.48,100,209.6,209.6,209.6,209.6,5,0.0,1.0
2023-09-22,10.45,10.45,10.45,10.45,100,209.0,209.0,209.0,209.0,5,0.0,1.0
2023-09-25,10.5,10.6,10.5,10.5,7705,210.0,212.0,210.0,210.0,385.25,0.0,1.0
2023-09-26,10.55,10.55,10.55,10.55,1201,211.0,211.0,211.0,211.0,60.05,0.0,1.0
2023-09-27,10.55,10.55,10.55,10.55,3,211.0,211.0,211.0,211.0,0.15,0.0,1.0
2023-09-28,10.55,10.55,10.55,10.55,416,211.0,211.0,211.0,211.0,20.8,0.0,1.0
2023-09-29,10.55,10.55,10.55,10.55,1,211.0,211.0,211.0,211.0,0.05,0.0,1.0
2023-10-02,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-10-03,10.52,10.52,10.52,10.52,113,210.4,210.4,210.4,210.4,5.65,0.0,1.0
2023-10-04,10.52,10.52,10.52,10.52,421,210.4,210.4,210.4,210.4,21.05,0.0,1.0
2023-10-05,10.53,10.53,10.53,10.53,319,210.6,210.6,210.6,210.6,15.95,0.0,1.0
2023-10-06,10.53,10.53,10.53,10.53,5,210.6,210.6,210.6,210.6,0.25,0.0,1.0
2023-10-09,10.56,10.56,10.56,10.56,101,211.2,211.2,211.2,211.2,5.05,0.0,1.0
2023-10-10,10.54,10.54,10.53,10.54,421,210.8,210.8,210.6,210.8,21.05,0.0,1.0
2023-10-11,10.54,10.54,10.54,10.54,100,210.8,210.8,210.8,210.8,5,0.0,1.0
2023-10-12,10.53,10.53,10.53,10.53,100,210.6,210.6,210.6,210.6,5,0.0,1.0
2023-10-13,10.55,10.55,10.55,10.55,200,211.0,211.0,211.0,211.0,10,0.0,1.0
2023-10-16,10.54,10.54,10.54,10.54,203,210.8,210.8,210.8,210.8,10.15,0.0,1.0
2023-10-17,10.54,10.54,10.54,10.54,3,210.8,210.8,210.8,210.8,0.15,0.0,1.0
2023-10-18,10.55,10.55,10.55,10.55,609,211.0,211.0,211.0,211.0,30.45,0.0,1.0
2023-10-19,10.55,10.55,10.55,10.55,112,211.0,211.0,211.0,211.0,5.6,0.0,1.0
2023-10-20,10.55,10.57,10.55,10.57,386,211.0,211.4,211.0,211.4,19.3,0.0,1.0
2023-10-23,10.57,10.57,10.57,10.57,25817,211.4,211.4,211.4,211.4,1290.85,0.0,1.0
2023-10-24,10.57,10.59,10.57,10.59,390,211.4,211.8,211.4,211.8,19.5,0.0,1.0
2023-10-25,10.57,10.59,10.57,10.59,300,211.4,211.8,211.4,211.8,15,0.0,1.0
2023-10-26,10.61,10.61,10.59,10.59,27053,212.2,212.2,211.8,211.8,1352.65,0.0,1.0
2023-10-27,10.57,10.57,10.57,10.57,101,211.4,211.4,211.4,211.4,5.05,0.0,1.0
2023-10-30,10.6,10.61,10.59,10.61,51490,212.0,212.2,211.8,212.2,2574.5,0.0,1.0
2023-10-31,10.6,10.6,10.6,10.6,90,212.0,212.0,212.0,212.0,4.5,0.0,1.0
2023-11-01,10.5501,10.63,10.5501,10.62,514,211.002,212.6,211.002,212.4,25.7,0.0,1.0
2023-11-02,10.58,10.58,10.58,10.58,634,211.6,211.6,211.6,211.6,31.7,0.0,1.0
2023-11-03,10.57,10.63,10.56,10.63,3613,211.4,212.6,211.2,212.6,180.65,0.0,1.0
2023-11-06,10.57,10.6,10.57,10.6,302,211.4,212.0,211.4,212.0,15.1,0.0,1.0
2023-11-07,10.57,10.57,10.57,10.57,492,211.4,211.4,211.4,211.4,24.6,0.0,1.0
2023-11-08,10.52,10.52,10.52,10.52,104,210.4,210.4,210.4,210.4,5.2,0.0,1.0
2023-11-09,10.56,10.6,10.56,10.6,1100,211.2,212.0,211.2,212.0,55,0.0,1.0
2023-11-10,10.56,10.56,10.52,10.52,1684,211.2,211.2,210.4,210.4,84.2,0.0,1.0
2023-11-13,10.52,10.62,10.52,10.62,206,210.4,212.4,210.4,212.4,10.3,0.0,1.0
2023-11-14,10.58,10.58,10.58,10.58,1780,211.6,211.6,211.6,211.6,89,0.0,1.0
2023-11-15,10.6,10.6,10.6,10.6,5236,212.0,212.0,212.0,212.0,261.8,0.0,1.0
2023-11-16,10.6,10.6,10.6,10.6,2,212.0,212.0,212.0,212.0,0.1,0.0,1.0
2023-11-17,10.58,10.6,10.58,10.6,6401,211.6,212.0,211.6,212.0,320.05,0.0,1.0
2023-11-20,10.58,10.58,10.58,10.58,1723,211.6,211.6,211.6,211.6,86.15,0.0,1.0
2023-11-21,10.62,10.62,10.58,10.58,15585,212.4,212.4,211.6,211.6,779.25,0.0,1.0
2023-11-22,10.6064,10.63,10.6064,10.63,4398,212.128,212.6,212.128,212.6,219.9,0.0,1.0
2023-11-24,10.6064,10.6064,10.6064,10.6064,0,212.128,212.128,212.128,212.128,0,0.0,1.0
2023-11-27,10.59,10.63,10.58,10.58,23688,211.8,212.6,211.6,211.6,1184.4,0.0,1.0
2023-11-28,10.5895,10.6,10.5895,10.59,2739,211.79,212.0,211.79,211.8,136.95,0.0,1.0
2023-11-29,10.58,10.59,10.58,10.585,10131,211.6,211.8,211.6,211.7,506.55,0.0,1.0
2023-11-30,10.61,10.6101,10.61,10.6101,210,212.2,212.202,212.2,212.202,10.5,0.0,1.0
2023-12-01,10.61,10.61,10.61,10.61,2,212.2,212.2,212.2,212.2,0.1,0.0,1.0
2023-12-04,10.61,10.61,10.61,10.61,9,212.2,212.2,212.2,212.2,0.45,0.0,1.0
2023-12-05,10.6,10.6,10.57,10.58,109942,212.0,212.0,211.4,211.6,5497.1,0.0,1.0
2023-12-06,10.53,10.6,10.5298,10.55,592957,210.6,212.0,210.596,211.0,29647.85,0.0,1.0
2023-12-07,10.53,10.53,10.53,10.53,0,210.6,210.6,210.6,210.6,0,0.0,1.0
2023-12-08,10.55,10.55,10.54,10.54,8200,211.0,211.0,210.8,210.8,410,0.0,1.0
2023-12-11,10.6,10.6,10.6,10.6,1001,212.0,212.0,212.0,212.0,50.05,0.0,1.0
2023-12-12,10.6,10.6,10.6,10.6,1,212.0,212.0,212.0,212.0,0.05,0.0,1.0
2023-12-13,10.55,10.55,10.47,10.49,1500,211.0,211.0,209.4,209.8,75,0.0,1.0
2023-12-14,10.55,10.55,10.55,10.55,241,211.0,211.0,211.0,211.0,12.05,0.0,1.0
2023-12-15,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-12-18,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-12-19,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-12-20,10.55,10.55,10.55,10.55,0,211.0,211.0,211.0,211.0,0,0.0,1.0
2023-12-21,10.6,10.6,10.6,10.6,100,212.0,212.0,212.0,212.0,5,0.0,1.0
2023-12-22,10.6,10.6,10.6,10.6,1291,212.0,212.0,212.0,212.0,64.55,0.0,1.0
2023-12-26,10.6,10.6,10.6,10.6,0,212.0,212.0,212.0,212.0,0,0.0,1.0
2023-12-27,10.6,10.6,10.6,10.6,0,212.0,212.0,212.0,212.0,0,0.0,1.0
2023-12-28,10.6,10.6,10.6,10.6,1,212.0,212.0,212.0,212.0,0.05,0.0,1.0
2023-12-29,10.58,10.6,10.58,10.6,2001,211.6,212.0,211.6,212.0,100.05,0.0,1.0
2024-01-02,10.58,10.58,10.58,10.58,0,211.6,211.6,211.6,211.6,0,0.0,1.0
2024-01-03,10.75,10.75,10.75,10.75,100,215.0,215.0,215.0,215.0,5,0.0,1.0
2024-01-04,10.75,10.75,10.75,10.75,100,215.0,215.0,215.0,215.0,5,0.0,1.0
2024-01-05,10.75,10.75,10.75,10.75,202,215.0,215.0,215.0,215.0,10.1,0.0,1.0
2024-01-08,10.75,10.75,10.75,10.75,1,215.0,215.0,215.0,215.0,0.05,0.0,1.0
2024-01-09,10.75,10.75,10.75,10.75,0,215.0,215.0,215.0,215.0,0,0.0,1.0
2024-01-10,10.75,10.75,10.75,10.75,50,215.0,215.0,215.0,215.0,2.5,0.0,1.0
2024-01-11,10.75,10.75,10.75,10.75,50,215.0,215.0,215.0,215.0,2.5,0.0,1.0
2024-01-12,10.75,10.75,10.75,10.75,127,215.0,215.0,215.0,215.0,6.35,0.0,1.0
2024-01-16,10.7,10.7,10.7,10.7,902,214.0,214.0,214.0,214.0,45.1,0.0,1.0
2024-01-17,10.7,10.7,10.7,10.7,49,214.0,214.0,214.0,214.0,2.45,0.0,1.0
2024-01-18,10.7,10.7,10.7,10.7,4,214.0,214.0,214.0,214.0,0.2,0.0,1.0
2024-01-19,10.7,10.7,10.7,10.7,1,214.0,214.0,214.0,214.0,0.05,0.0,1.0
2024-01-22,10.7,10.7,10.7,10.7,19,214.0,214.0,214.0,214.0,0.95,0.0,1.0
2024-01-23,10.7,10.7,10.7,10.7,0,214.0,214.0,214.0,214.0,0,0.0,1.0
2024-01-24,10.7,10.7,10.7,10.7,118,214.0,214.0,214.0,214.0,5.9,0.0,1.0
2024-01-25,10.65,10.65,10.65,10.65,226,213.0,213.0,213.0,213.0,11.3,0.0,1.0
2024-01-26,10.65,10.65,10.65,10.65,26,213.0,213.0,213.0,213.0,1.3,0.0,1.0
2024-01-29,10.65,10.65,10.65,10.65,16,213.0,213.0,213.0,213.0,0.8,0.0,1.0
2024-01-30,10.65,10.65,10.65,10.65,9,213.0,213.0,213.0,213.0,0.45,0.0,1.0
2024-01-31,10.65,10.65,10.65,10.65,5,213.0,213.0,213.0,213.0,0.25,0.0,1.0
2024-02-01,10.65,10.65,10.65,10.65,0,213.0,213.0,213.0,213.0,0,0.0,1.0
2024-02-02,10.65,10.65,10.65,10.65,9,213.0,213.0,213.0,213.0,0.45,0.0,1.0
2024-02-05,10.62,10.62,10.6,10.6,2770,212.4,212.4,212.0,212.0,138.5,0.0,1.0
2024-02-06,10.62,10.62,10.62,10.62,1,212.4,212.4,212.4,212.4,0.05,0.0,1.0
2024-02-07,10.7,10.7,10.7,10.7,100,214.0,214.0,214.0,214.0,5,0.0,1.0
2024-02-08,10.62,10.67,10.62,10.65,11952,212.4,213.4,212.4,213.0,597.6,0.0,1.0
2024-02-09,10.62,10.62,10.62,10.62,1,212.4,212.4,212.4,212.4,0.05,0.0,1.0
2024-02-12,10.62,10.62,10.62,10.62,0,212.4,212.4,212.4,212.4,0,0.0,1.0
2024-02-13,10.62,10.62,10.62,10.62,0,212.4,212.4,212.4,212.4,0,0.0,1.0
2024-02-14,10.62,10.62,10.62,10.62,0,212.4,212.4,212.4,212.4,0,0.0,1.0
2024-02-15,10.62,10.62,10.62,10.62,0,212.4,212.4,212.4,212.4,0,0.0,1.0
2024-02-16,10.63,10.63,10.63,10.63,131,212.6,212.6,212.6,212.6,6.55,0.0,1.0
2024-02-20,10.62,10.62,10.62,10.62,109,212.4,212.4,212.4,212.4,5.45,0.0,1.0
2024-02-21,10.63,10.63,10.63,10.63,111,212.6,212.6,212.6,212.6,5.55,0.0,1.0
2024-02-22,10.63,10.63,10.63,10.63,109,212.6,212.6,212.6,212.6,5.45,0.0,1.0
2024-02-23,10.63,10.63,10.63,10.63,48,212.6,212.6,212.6,212.6,2.4,0.0,1.0
2024-02-26,10.63,10.63,10.63,10.63,1,212.6,212.6,212.6,212.6,0.05,0.0,1.0
2024-02-27,10.63,10.63,10.63,10.63,1,212.6,212.6,212.6,212.6,0.05,0.0,1.0
2024-02-28,10.63,10.63,10.63,10.63,0,212.6,212.6,212.6,212.6,0,0.0,1.0
2024-02-29,10.63,10.63,10.63,10.63,0,212.6,212.6,212.6,212.6,0,0.0,1.0
2024-03-01,10.67,10.67,10.67,10.67,602,213.4,213.4,213.4,213.4,30.1,0.0,1.0
2024-03-04,10.67,10.67,10.67,10.67,2,213.4,213.4,213.4,213.4,0.1,0.0,1.0
2024-03-05,10.67,10.67,10.67,10.67,51,213.4,213.4,213.4,213.4,2.55,0.0,1.0
2024-03-06,10.67,10.67,10.67,10.67,0,213.4,213.4,213.4,213.4,0,0.0,1.0
2024-03-07,10.67,10.67,10.67,10.67,0,213.4,213.4,213.4,213.4,0,0.0,1.0
2024-03-08,10.6701,10.7,10.6701,10.7,297,213.402,214.0,213.402,214.0,14.85,0.0,1.0
2024-03-11,10.72,10.72,10.72,10.72,153,214.4,214.4,214.4,214.4,7.65,0.0,1.0
2024-03-12,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-03-13,10.72,10.72,10.72,10.72,1,214.4,214.4,214.4,214.4,0.05,0.0,1.0
2024-03-14,10.72,10.72,10.72,10.72,1,214.4,214.4,214.4,214.4,0.05,0.0,1.0
2024-03-15,10.72,10.72,10.72,10.72,1,214.4,214.4,214.4,214.4,0.05,0.0,1.0
2024-03-18,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-03-19,10.69,10.69,10.69,10.69,100,213.8,213.8,213.8,213.8,5,0.0,1.0
2024-03-20,10.69,10.69,10.69,10.69,1,213.8,213.8,213.8,213.8,0.05,0.0,1.0
2024-03-21,10.69,10.69,10.69,10.69,100,213.8,213.8,213.8,213.8,5,0.0,1.0
2024-03-22,10.69,10.69,10.69,10.69,5,213.8,213.8,213.8,213.8,0.25,0.0,1.0
2024-03-25,10.72,10.72,10.72,10.72,710,214.4,214.4,214.4,214.4,35.5,0.0,1.0
2024-03-26,10.72,10.72,10.72,10.72,1,214.4,214.4,214.4,214.4,0.05,0.0,1.0
2024-03-27,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-03-28,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-01,10.72,10.72,10.72,10.72,4,214.4,214.4,214.4,214.4,0.2,0.0,1.0
2024-04-02,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-03,10.72,10.72,10.72,10.72,94,214.4,214.4,214.4,214.4,4.7,0.0,1.0
2024-04-04,10.72,10.72,10.72,10.72,1,214.4,214.4,214.4,214.4,0.05,0.0,1.0
2024-04-05,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-08,10.72,10.72,10.72,10.72,7,214.4,214.4,214.4,214.4,0.35,0.0,1.0
2024-04-09,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-10,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-11,10.72,10.72,10.72,10.72,4,214.4,214.4,214.4,214.4,0.2,0.0,1.0
2024-04-12,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-15,10.72,10.72,10.72,10.72,2,214.4,214.4,214.4,214.4,0.1,0.0,1.0
2024-04-16,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-17,10.72,10.72,10.72,10.72,11,214.4,214.4,214.4,214.4,0.55,0.0,1.0
2024-04-18,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-19,10.72,10.72,10.72,10.72,0,214.4,214.4,214.4,214.4,0,0.0,1.0
2024-04-22,10.74,10.74,10.74,10.74,213,214.8,214.8,214.8,214.8,10.65,0.0,1.0
2024-04-23,10.75,10.75,10.75,10.75,3349,215.0,215.0,215.0,215.0,167.45,0.0,1.0
2024-04-24,10.75,10.75,10.75,10.75,1,215.0,215.0,215.0,215.0,0.05,0.0,1.0
2024-04-25,10.75,10.75,10.75,10.75,0,215.0,215.0,215.0,215.0,0,0.0,1.0
2024-04-26,10.75,10.75,10.75,10.75,0,215.0,215.0,215.0,215.0,0,0.0,1.0
2024-04-29,10.76,10.76,10.74,10.745,18112,215.2,215.2,214.8,214.9,905.6,0.0,1.0
2024-04-30,10.76,10.76,10.76,10.76,0,215.2,215.2,215.2,215.2,0,0.0,1.0
2024-05-01,10.76,10.76,10.76,10.76,162,215.2,215.2,215.2,215.2,8.1,0.0,1.0
2024-05-02,10.76,10.76,10.76,10.76,7,215.2,215.2,215.2,215.2,0.35,0.0,1.0
2024-05-03,10.76,10.76,10.76,10.76,52,215.2,215.2,215.2,215.2,2.6,0.0,1.0
2024-05-06,10.76,10.76,10.76,10.76,3,215.2,215.2,215.2,215.2,0.15,0.0,1.0
2024-05-07,10.76,10.76,10.76,10.76,1,215.2,215.2,215.2,215.2,0.05,0.0,1.0
2024-05-08,11.03,11.03,11.02,11.02,242,220.6,220.6,220.4,220.4,12.1,0.0,1.0
2024-05-09,11.03,11.03,11.03,11.03,7,220.6,220.6,220.6,220.6,0.35,0.0,1.0
2024-05-10,11.03,11.03,11.03,11.03,3,220.6,220.6,220.6,220.6,0.15,0.0,1.0
2024-05-13,11.03,11.03,11.03,11.03,9,220.6,220.6,220.6,220.6,0.45,0.0,1.0
2024-05-14,11.03,11.03,11.03,11.03,1,220.6,220.6,220.6,220.6,0.05,0.0,1.0
2024-05-15,11.03,11.03,11.03,11.03,1,220.6,220.6,220.6,220.6,0.05,0.0,1.0
2024-05-16,11.04,11.04,11.04,11.04,245,220.8,220.8,220.8,220.8,12.25,0.0,1.0
2024-05-17,10.87,11.0,10.87,10.99,1535,217.4,220.0,217.4,219.8,76.75,0.0,1.0
2024-05-20,11.0225,11.0225,11.0225,11.0225,109,220.45,220.45,220.45,220.45,5.45,0.0,1.0
2024-05-21,11.0225,11.0225,11.0225,11.0225,1,220.45,220.45,220.45,220.45,0.05,0.0,1.0
2024-05-22,11.0225,11.0225,11.0225,11.0225,103,220.45,220.45,220.45,220.45,5.15,0.0,1.0
2024-05-23,11.015,11.015,11.015,11.015,327,220.3,220.3,220.3,220.3,16.35,0.0,1.0
2024-05-24,11.015,11.015,11.015,11.015,15,220.3,220.3,220.3,220.3,0.75,0.0,1.0
2024-05-28,11.015,11.015,11.015,11.015,0,220.3,220.3,220.3,220.3,0,0.0,1.0
2024-05-29,11.015,11.015,11.015,11.015,1,220.3,220.3,220.3,220.3,0.05,0.0,1.0
2024-05-30,11.015,11.015,11.015,11.015,2,220.3,220.3,220.3,220.3,0.1,0.0,1.0
2024-05-31,11.0,11.0,10.99,10.99,5001,220.0,220.0,219.8,219.8,250.05,0.0,1.0
2024-06-03,11.08,11.08,11.02,11.02,317,221.6,221.6,220.4,220.4,15.85,0.0,1.0
2024-06-04,11.0,11.09,11.0,11.09,635,220.0,221.8,220.0,221.8,31.75,0.0,1.0
2024-06-05,11.225,11.225,11.225,11.225,129,224.5,224.5,224.5,224.5,6.45,0.0,1.0
2024-06-06,11.225,11.225,11.225,11.225,55,224.5,224.5,224.5,224.5,2.75,0.0,1.0
2024-06-07,10.96,10.96,10.96,10.96,235,219.2,219.2,219.2,219.2,11.75,0.0,1.0
2024-06-10,10.96,10.98,10.95,10.96,822,219.2,219.6,219.0,219.2,41.1,0.0,1.0
2024-06-11,10.96,10.96,10.96,10.96,50,219.2,219.2,219.2,219.2,2.5,0.0,1.0
2024-06-12,11.08,11.08,11.08,11.08,303,221.6,221.6,221.6,221.6,15.15,0.0,1.0
2024-06-13,11.08,11.08,11.08,11.08,64,221.6,221.6,221.6,221.6,3.2,0.0,1.0
2024-06-14,11.08,11.08,11.08,11.08,2,221.6,221.6,221.6,221.6,0.1,0.0,1.0
2024-06-17,11.08,11.08,11.08,11.08,3,221.6,221.6,221.6,221.6,0.15,0.0,1.0
2024-06-18,11.08,11.08,11.08,11.08,2,221.6,221.6,221.6,221.6,0.1,0.0,1.0
2024-06-20,11.08,11.08,11.08,11.08,52,221.6,221.6,221.6,221.6,2.6,0.0,1.0
2024-06-21,11.08,11.08,11.08,11.08,2,221.6,221.6,221.6,221.6,0.1,0.0,1.0
2024-06-24,11.08,11.08,11.08,11.08,22,221.6,221.6,221.6,221.6,1.1,0.0,1.0
2024-06-25,11.08,11.08,11.08,11.08,2,221.6,221.6,221.6,221.6,0.1,0.0,1.0
2024-06-26,11.08,11.08,11.08,11.08,2,221.6,221.6,221.6,221.6,0.1,0.0,1.0
2024-06-27,10.95,11.04,10.95,11.04,402,219.0,220.8,219.0,220.8,20.1,0.0,1.0
2024-06-28,11.04,11.04,11.04,11.04,100,220.8,220.8,220.8,220.8,5,0.0,1.0
2024-07-01,11.04,11.04,11.04,11.04,0,220.8,220.8,220.8,220.8,0,0.0,1.0
2024-07-02,11.04,11.04,11.04,11.04,1,220.8,220.8,220.8,220.8,0.05,0.0,1.0
2024-07-03,11.04,11.04,11.04,11.04,0,220.8,220.8,220.8,220.8,0,0.0,1.0
2024-07-05,10.95,10.9779,10.95,10.95,954,219.0,219.558,219.0,219.0,47.7,0.0,1.0
2024-07-08,10.95,10.95,10.95,10.95,4393,219.0,219.0,219.0,219.0,219.65,0.0,1.0
2024-07-09,10.95,10.95,10.95,10.95,0,219.0,219.0,219.0,219.0,0,0.0,1.0
2024-07-10,10.95,10.95,10.95,10.95,10,219.0,219.0,219.0,219.0,0.5,0.0,1.0
2024-07-11,10.95,10.95,10.95,10.95,10,219.0,219.0,219.0,219.0,0.5,0.0,1.0
2024-07-12,10.95,10.95,10.95,10.95,1,219.0,219.0,219.0,219.0,0.05,0.0,1.0
2024-07-15,10.95,10.95,10.95,10.95,0,219.0,219.0,219.0,219.0,0,0.0,1.0
2024-07-16,10.95,10.95,10.95,10.95,1,219.0,219.0,219.0,219.0,0.05,0.0,1.0
2024-07-17,10.95,10.95,10.95,10.95,2,219.0,219.0,219.0,219.0,0.1,0.0,1.0
2024-07-18,10.95,10.95,10.95,10.95,1,219.0,219.0,219.0,219.0,0.05,0.0,1.0
2024-07-19,10.95,10.95,10.95,10.95,0,219.0,219.0,219.0,219.0,0,0.0,1.0
2024-07-22,10.95,10.95,10.95,10.95,0,219.0,219.0,219.0,219.0,0,0.0,1.0
2024-07-23,10.95,10.95,10.95,10.95,300,219.0,219.0,219.0,219.0,15,0.0,1.0
2024-07-24,10.98,11.0,10.95,10.95,16411,219.6,220.0,219.0,219.0,820.55,0.0,1.0
2024-07-25,10.98,10.98,10.98,10.98,60,219.6,219.6,219.6,219.6,3,0.0,1.0
2024-07-26,10.98,10.98,10.98,10.98,0,219.6,219.6,219.6,219.6,0,0.0,1.0
2024-07-29,10.95,10.95,10.9,10.91,1398,219.0,219.0,218.0,218.2,69.9,0.0,1.0
2024-07-30,11.08,11.099,10.98,11.0,41915,221.6,221.98,219.6,220.0,2095.75,0.0,1.0
2024-07-31,11.04,11.2,11.04,11.15,15371,220.8,224.0,220.8,223.0,768.55,0.0,1.0
2024-08-01,11.03,11.08,11.03,11.08,1288,220.6,221.6,220.6,221.6,64.4,0.0,1.0
2024-08-02,11.03,11.03,11.03,11.03,29,220.6,220.6,220.6,220.6,1.45,0.0,1.0
2024-08-05,11.06,11.06,10.7,10.7,3335,221.2,221.2,214.0,214.0,166.75,0.0,1.0
2024-08-06,11.0211,11.06,11.0211,11.06,1511,220.422,221.2,220.422,221.2,75.55,0.0,1.0
2024-08-07,10.95,11.01,10.79,11.01,16090,219.0,220.2,215.8,220.2,804.5,0.0,1.0
2024-08-08,11.22,11.22,11.2,11.209,1193,224.4,224.4,224.0,224.18,59.65,0.0,1.0
2024-08-09,12.225,12.225,11.22,11.22,1615,244.5,244.5,224.4,224.4,80.75,0.0,1.0
2024-08-12,11.62,12.0,10.98,11.66,9135,232.4,240.0,219.6,233.2,456.75,0.0,1.0
2024-08-13,9.0,17.02,8.37,11.47,86333,180.0,340.4,167.4,229.4,4316.65,0.0,1.0
2024-08-14,7.29,9.98,5.46,6.61,341459,145.8,199.6,109.2,132.2,17072.95,0.0,1.0
2024-08-15,5.74,7.2,5.25,5.37,98212,114.8,144.0,105.0,107.4,4910.6,0.0,1.0
2024-08-16,4.39,5.5,4.0,5.16,50457,87.8,110.0,80.0,103.2,2522.85,0.0,1.0
2024-08-19,5.01,5.35,4.4418,4.46,46552,100.2,107.0,88.836,89.2,2327.6,0.0,1.0
2024-08-20,5.03,5.81,4.65,4.8,43287,100.6,116.2,93.0,96.0,2164.35,0.0,1.0
2024-08-21,4.89,5.294,4.65,4.65,19448,97.8,105.88,93.0,93.0,972.4,0.0,1.0
2024-08-22,4.3,4.9223,4.2,4.75,13263,86.0,98.446,84.0,95.0,663.15,0.0,1.0
2024-08-23,3.59,4.6,3.5501,4.16,64552,71.8,92.0,71.002,83.2,3227.6,0.0,1.0
2024-08-26,2.6994,3.67,2.5,3.67,89044,53.988,73.4,50.0,73.4,4452.2,0.0,1.0
2024-08-27,2.07,2.93,2.0,2.92,178204,41.4,58.6,40.0,58.4,8910.2,0.0,1.0
2024-08-28,2.03,4.25,1.7101,4.04,33978333,40.6,85.0,34.202,80.8,1698916.65,0.0,1.0
2024-08-29,1.66,1.87,1.26,1.84,1136945,33.2,37.4,25.2,36.8,56847.25,0.0,1.0
2024-08-30,1.41,1.632,1.3714,1.61,354682,28.2,32.64,27.428,32.2,17734.1,0.0,1.0
2024-09-03,1.27,1.5,1.25,1.4,305877,25.4,30.0,25.0,28.0,15293.85,0.0,1.0
2024-09-04,1.31,1.4,1.2694,1.27,268566,26.2,28.0,25.388,25.4,13428.3,0.0,1.0
2024-09-05,1.36,1.3699,1.27,1.34,165853,27.2,27.398,25.4,26.8,8292.65,0.0,1.0
2024-09-06,1.18,1.37,1.15,1.34,255459,23.6,27.4,23.0,26.8,12772.95,0.0,1.0
2024-09-09,1.18,1.25,1.1006,1.15,149841,23.6,25.0,22.012,23.0,7492.05,0.0,1.0
2024-09-10,1.16,1.17,1.07,1.15,186464,23.2,23.4,21.4,23.0,9323.2,0.0,1.0
2024-09-11,1.1,1.16,1.07,1.13,131279,22.0,23.2,21.4,22.6,6563.95,0.0,1.0
2024-09-12,1.13,1.14,1.05,1.14,194010,22.6,22.8,21.0,22.8,9700.5,0.0,1.0
2024-09-13,1.23,1.28,1.1305,1.16,218256,24.6,25.6,22.61,23.2,10912.8,0.0,1.0
2024-09-16,1.1898,1.27,1.17,1.27,94075,23.796,25.4,23.4,25.4,4703.75,0.0,1.0
2024-09-17,1.15,1.22,1.13,1.17,55133,23.0,24.4,22.6,23.4,2756.65,0.0,1.0
2024-09-18,1.03,1.16,1.03,1.14,133300,20.6,23.2,20.6,22.8,6665,0.0,1.0
2024-09-19,1.03,1.09,1.0,1.08,148459,20.6,21.8,20.0,21.6,7422.95,0.0,1.0
2024-09-20,0.9615,1.02,0.9512,1.02,111319,19.23,20.4,19.024,20.4,5565.95,0.0,1.0
2024-09-23,0.92,1.0,0.9001,0.9605,148562,18.4,20.0,18.002,19.21,7428.1,0.0,1.0
2024-09-24,0.86,0.92,0.812,0.91,193833,17.2,18.4,16.24,18.2,9691.65,0.0,1.0
2024-09-25,0.835,0.9271,0.8121,0.888,57870,16.7,18.542,16.242,17.76,2893.5,0.0,1.0
2024-09-26,0.81,0.872,0.776549,0.8626,73764,16.2,17.44,15.53098,17.252,3688.2,0.0,1.0
2024-09-27,0.806,0.858,0.8031,0.839,32976,16.12,17.16,16.062,16.78,1648.8,0.0,1.0
2024-09-30,0.82,0.848,0.78,0.841,195552,16.4,16.96,15.6,16.82,9777.6,0.0,1.0
2024-10-01,0.78,0.823,0.773,0.781,22469,15.6,16.46,15.46,15.62,1123.45,0.0,1.0
2024-10-02,0.785,0.81,0.7651,0.792,79126,15.7,16.2,15.302,15.84,3956.3,0.0,1.0
2024-10-03,0.672,0.77,0.66,0.77,138186,13.44,15.4,13.2,15.4,6909.3,0.0,1.0
2024-10-04,0.616,0.69495,0.6151,0.665,145913,12.32,13.899,12.302,13.3,7295.65,0.0,1.0
2024-10-07,0.62,0.64,0.610101,0.6163,27819,12.4,12.8,12.20202,12.326,1390.95,0.0,1.0
2024-10-08,0.56,0.64,0.55,0.64,210561,11.2,12.8,11.0,12.8,10528.05,0.0,1.0
2024-10-09,0.5,0.56,0.496,0.555,188926,10.0,11.2,9.92,11.1,9446.3,0.0,1.0
2024-10-10,0.424,0.51,0.3555,0.51,434604,8.48,10.2,7.11,10.2,21730.2,0.0,1.0
2024-10-11,0.446,0.448,0.4031,0.413,104337,8.92,8.96,8.062,8.26,5216.85,0.0,1.0
2024-10-14,0.48,0.4979,0.446,0.4483,120029,9.6,9.958,8.92,8.966,6001.45,0.0,1.0
2024-10-15,0.49,0.5,0.4301,0.472,683343,9.8,10.0,8.602,9.44,34167.15,0.0,1.0
2024-10-16,0.5622,0.634,0.496,0.4986,649562,11.244,12.68,9.92,9.972,32478.1,0.0,1.0
2024-10-17,0.5004,0.61,0.4784,0.5699,422525,10.008,12.2,9.568,11.398,21126.25,0.0,1.0
2024-10-18,0.4735,0.53,0.45,0.5,140637,9.47,10.6,9.0,10.0,7031.85,0.0,1.0
2024-10-21,0.5,0.504,0.4785,0.497,167509,10.0,10.08,9.57,9.94,8375.45,0.0,1.0
2024-10-22,0.4948,0.518,0.48,0.5154,145837,9.896,10.36,9.6,10.308,7291.85,0.0,1.0
2024-10-23,0.455,0.48,0.4525,0.48,102137,9.1,9.6,9.05,9.6,5106.85,0.0,1.0
2024-10-24,0.4,0.47,0.399,0.45,105369,8.0,9.4,7.98,9.0,5268.45,0.0,1.0
2024-10-25,0.4049,0.429899,0.3901,0.401,70543,8.098,8.59798,7.802,8.02,3527.15,0.0,1.0
2024-10-28,0.38,0.41,0.3749,0.408,129743,7.6,8.2,7.498,8.16,6487.15,0.0,1.0
2024-10-29,0.3668,0.4123,0.3662,0.37,64124,7.336,8.246,7.324,7.4,3206.2,0.0,1.0
2024-10-30,0.38,0.3968,0.3663,0.389,69477,7.6,7.936,7.326,7.78,3473.85,0.0,1.0
2024-10-31,0.375,0.385,0.3611,0.38,118762,7.5,7.7,7.222,7.6,5938.1,0.0,1.0
2024-11-01,0.4662,0.57,0.3701,0.378,4743964,9.324,11.4,7.402,7.56,237198.2,0.0,1.0
2024-11-04,0.41,0.4936,0.4001,0.4149,476267,8.2,9.872,8.002,8.298,23813.35,0.0,1.0
2024-11-05,0.3037,0.4435,0.2923,0.3977,505777,6.074,8.87,5.846,7.954,25288.85,0.0,1.0
2024-11-06,0.2863,0.3133,0.2665,0.2818,405483,5.726,6.266,5.33,5.636,20274.15,0.0,1.0
2024-11-07,0.306,0.332199,0.2723,0.294,653624,6.12,6.64398,5.446,5.88,32681.2,0.0,1.0
2024-11-08,0.369,0.44,0.3065,0.31,2406984,7.38,8.8,6.13,6.2,120349.2,0.0,1.0
2024-11-11,0.3682,0.39,0.328,0.3348,296731,7.364,7.8,6.56,6.696,14836.55,0.0,1.0
2024-11-12,0.344,0.374,0.3438,0.374,181586,6.88,7.48,6.876,7.48,9079.3,0.0,1.0
2024-11-13,0.3002,0.3541,0.2805,0.3337,279845,6.004,7.082,5.61,6.674,13992.25,0.0,1.0
2024-11-14,0.3,0.309599,0.2266,0.3015,253508,6.0,6.19198,4.532,6.03,12675.4,0.0,1.0
2024-11-15,0.3046,0.319,0.28,0.291,177592,6.092,6.38,5.6,5.82,8879.6,0.0,1.0
2024-11-18,0.2799,0.304,0.27,0.2955,116911,5.598,6.08,5.4,5.91,5845.55,0.0,1.0
2024-11-19,0.282,0.3049,0.279,0.286,175767,5.64,6.098,5.58,5.72,8788.35,0.0,1.0
2024-11-20,0.2758,0.291,0.27,0.2822,70559,5.516,5.82,5.4,5.644,3527.95,0.0,1.0
2024-11-21,0.369001,0.39,0.278934,0.2989,498215,7.38002,7.8,5.57868,5.978,24910.75,0.0,1.0
2024-11-22,0.3555,0.3999,0.35,0.3839,260864,7.11,7.998,7.0,7.678,13043.2,0.0,1.0
2024-11-25,0.34,0.38,0.3292,0.3556,139215,6.8,7.6,6.584,7.112,6960.75,0.0,1.0
2024-11-26,0.3101,0.3664,0.3101,0.347,108499,6.202,7.328,6.202,6.94,5424.95,0.0,1.0
2024-11-27,0.296,0.341,0.295,0.3158,160768,5.92,6.82,5.9,6.316,8038.4,0.0,1.0
2024-11-29,0.71,0.984,0.64,0.95,80841715,14.2,19.68,12.8,19.0,4042085.75,0.0,1.0
2024-12-02,0.705,0.71,0.62,0.638,3754665,14.1,14.2,12.4,12.76,187733.25,0.0,1.0
2024-12-03,0.65,0.6988,0.6199,0.6282,762206,13.0,13.976,12.398,12.564,38110.3,0.0,1.0
2024-12-04,0.5551,0.6399,0.51,0.6399,439270,11.102,12.798,10.2,12.798,21963.5,0.0,1.0
2024-12-05,0.53,0.5763,0.4847,0.5763,498149,10.6,11.526,9.694,11.526,24907.45,0.0,1.0
2024-12-06,0.52,0.52,0.463,0.52,255158,10.4,10.4,9.26,10.4,12757.9,0.0,1.0
2024-12-09,0.529,0.537,0.4936,0.537,329542,10.58,10.74,9.872,10.74,16477.1,0.0,1.0
2024-12-10,0.4424,0.521,0.431,0.49,217525,8.848,10.42,8.62,9.8,10876.25,0.0,1.0
2024-12-11,0.4011,0.447,0.3916,0.4444,462219,8.022,8.94,7.832,8.888,23110.95,0.0,1.0
2024-12-12,0.4099,0.419,0.386,0.4045,497597,8.198,8.38,7.72,8.09,24879.85,0.0,1.0
2024-12-13,0.389,0.429,0.36,0.429,673800,7.78,8.58,7.2,8.58,33690,0.0,1.0
2024-12-16,0.4019,0.4229,0.376,0.376,548564,8.038,8.458,7.52,7.52,27428.2,0.0,1.0
2024-12-17,0.3844,0.4061,0.38,0.4061,175128,7.688,8.122,7.6,8.122,8756.4,0.0,1.0
2024-12-18,0.3596,0.3949,0.325,0.3801,291833,7.192,7.898,6.5,7.602,14591.65,0.0,1.0
2024-12-19,0.337,0.3848,0.332,0.3832,188733,6.74,7.696,6.64,7.664,9436.65,0.0,1.0
2024-12-20,0.3202,0.3437,0.3202,0.3325,207955,6.404,6.874,6.404,6.65,10397.75,0.0,1.0
2024-12-23,0.3241,0.3468,0.295,0.327,220731,6.482,6.936,5.9,6.54,11036.55,0.0,1.0
2024-12-24,0.304,0.3499,0.3,0.3121,266675,6.08,6.998,6.0,6.242,13333.75,0.0,1.0
2024-12-26,0.3669,0.3689,0.2916,0.3204,722613,7.338,7.378,5.832,6.408,36130.65,0.0,1.0
2024-12-27,0.52,0.5437,0.36,0.378,15127579,10.4,10.874,7.2,7.56,756378.95,0.0,1.0
2024-12-30,0.5222,0.5989,0.4448,0.55,5934367,10.444,11.978,8.896,11.0,296718.35,0.0,1.0
2024-12-31,0.482,0.5349,0.4513,0.525,2112943,9.64,10.698,9.026,10.5,105647.15,0.0,1.0
2025-01-02,0.4313,0.49,0.4138,0.4766,1291783,8.626,9.8,8.276,9.532,64589.15,0.0,1.0
2025-01-03,0.46,0.47,0.414,0.42,950249,9.2,9.4,8.28,8.4,47512.45,0.0,1.0
2025-01-06,0.4311,0.49,0.4202,0.4549,629565,8.622,9.8,8.404,9.098,31478.25,0.0,1.0
2025-01-07,0.4348,0.455,0.4105,0.4226,557618,8.696,9.1,8.21,8.452,27880.9,0.0,1.0
2025-01-08,0.3498,0.4294,0.3129,0.426,730365,6.996,8.588,6.258,8.52,36518.25,0.0,1.0
2025-01-10,0.3502,0.365,0.3301,0.351,271467,7.004,7.3,6.602,7.02,13573.35,0.0,1.0
2025-01-13,0.369,0.3946,0.35,0.35,397673,7.38,7.892,7.0,7.0,19883.65,0.0,1.0
2025-01-14,0.3576,0.38,0.3358,0.37,301341,7.152,7.6,6.716,7.4,15067.05,0.0,1.0
2025-01-15,0.37,0.374,0.3416,0.368,200247,7.4,7.48,6.832,7.36,10012.35,0.0,1.0
2025-01-16,0.4073,0.42,0.3407,0.3589,686450,8.146,8.4,6.814,7.178,34322.5,0.0,1.0
2025-01-17,0.39,0.4038,0.3701,0.3951,121297,7.8,8.076,7.402,7.902,6064.85,0.0,1.0
2025-01-21,0.3778,0.3818,0.345,0.3818,218492,7.556,7.636,6.9,7.636,10924.6,0.0,1.0
2025-01-22,0.3479,0.3665,0.3402,0.3665,87438,6.958,7.33,6.804,7.33,4371.9,0.0,1.0
2025-01-23,0.317,0.352,0.3,0.35,317408,6.34,7.04,6.0,7.0,15870.4,0.0,1.0
2025-01-24,0.318,0.325,0.3075,0.3075,115588,6.36,6.5,6.15,6.15,5779.4,0.0,1.0
2025-01-27,0.299,0.32,0.265,0.3188,313056,5.98,6.4,5.3,6.376,15652.8,0.0,1.0
2025-01-28,0.3076,0.3099,0.29,0.3099,70321,6.152,6.198,5.8,6.198,3516.05,0.0,1.0
2025-01-29,0.2997,0.33,0.2876,0.31,273235,5.994,6.6,5.752,6.2,13661.75,0.0,1.0
2025-01-30,0.2891,0.3001,0.2858,0.3001,117309,5.782,6.002,5.716,6.002,5865.45,0.0,1.0
2025-01-31,0.285,0.2977,0.2665,0.29,180069,5.7,5.954,5.33,5.8,9003.45,0.0,1.0
2025-02-03,0.29,0.29,0.27,0.285,102188,5.8,5.8,5.4,5.7,5109.4,0.0,1.0
2025-02-04,0.332,0.3366,0.2841,0.285,300328,6.64,6.732,5.682,5.7,15016.4,0.0,1.0
2025-02-05,0.295,0.468,0.285,0.327,15170601,5.9,9.36,5.7,6.54,758530.05,0.0,1.0
2025-02-06,0.34,0.395,0.2888,0.2888,3016798,6.8,7.9,5.776,5.776,150839.9,0.0,1.0
2025-02-07,0.325,0.354899,0.3127,0.3272,282101,6.5,7.09798,6.254,6.544,14105.05,0.0,1.0
2025-02-10,0.319,0.35,0.305,0.3374,303859,6.38,7.0,6.1,6.748,15192.95,0.0,1.0
2025-02-11,0.3157,0.33,0.2938,0.3094,167971,6.314,6.6,5.876,6.188,8398.55,0.0,1.0
2025-02-12,0.305,0.314,0.2938,0.3075,156299,6.1,6.28,5.876,6.15,7814.95,0.0,1.0
2025-02-13,1.23,1.25,0.284,0.315,267774101,24.6,25.0,5.68,6.3,13388705.05,0.0,1.0
2025-02-14,0.6601,0.7871,0.585,0.7328,13402378,13.202,15.742,11.7,14.656,670118.9,0.0,1.0
2025-02-18,0.5418,0.94,0.5151,0.642,12831902,10.836,18.8,10.302,12.84,641595.1,0.0,1.0
2025-02-19,0.691,0.943,0.4606,0.5289,23405241,13.82,18.86,9.212,10.578,1170262.05,0.0,1.0
2025-02-20,0.5893,0.8,0.5559,0.7,3207625,11.786,16.0,11.118,14.0,160381.25,0.0,1.0
2025-02-21,0.4699,0.56,0.4501,0.512,1929645,9.398,11.2,9.002,10.24,96482.25,0.0,1.0
2025-02-24,0.42,0.46,0.3809,0.4497,697469,8.4,9.2,7.618,8.994,34873.45,0.0,1.0
2025-02-25,0.4067,0.4244,0.355,0.4208,570578,8.134,8.488,7.1,8.416,28528.9,0.0,1.0
2025-02-26,0.3679,0.4321,0.351,0.4321,825684,7.358,8.642,7.02,8.642,41284.2,0.0,1.0
2025-02-27,0.418,0.418,0.3563,0.3772,516613,8.36,8.36,7.126,7.544,25830.65,0.0,1.0
2025-02-28,0.3709,0.4,0.3401,0.4,503494,7.418,8.0,6.802,8.0,25174.7,0.0,1.0
2025-03-03,0.321,0.3708,0.3203,0.35,336295,6.42,7.416,6.406,7.0,16814.75,0.0,1.0
2025-03-04,0.3148,0.3277,0.284,0.3188,528763,6.296,6.554,5.68,6.376,26438.15,0.0,1.0
2025-03-05,0.354,0.3698,0.3031,0.307,568879,7.08,7.396,6.062,6.14,28443.95,0.0,1.0
2025-03-06,0.358,0.432,0.33,0.331,870998,7.16,8.64,6.6,6.62,43549.9,0.0,1.0
2025-03-07,0.3709,0.4122,0.3355,0.34,545747,7.418,8.244,6.71,6.8,27287.35,0.0,1.0
2025-03-10,0.339,0.365,0.321,0.358,180875,6.78,7.3,6.42,7.16,9043.75,0.0,1.0
2025-03-11,0.3301,0.3417,0.3205,0.33,101667,6.602,6.834,6.41,6.6,5083.35,0.0,1.0
2025-03-12,0.3316,0.37,0.3225,0.34,194150,6.632,7.4,6.45,6.8,9707.5,0.0,1.0
2025-03-13,0.3303,0.3495,0.3224,0.349,73454,6.606,6.99,6.448,6.98,3672.7,0.0,1.0
2025-03-14,0.3303,0.339999,0.315,0.323,98522,6.606,6.79998,6.3,6.46,4926.1,0.0,1.0
2025-03-17,0.329,0.3384,0.3152,0.324,167765,6.58,6.768,6.304,6.48,8388.25,0.0,1.0
2025-03-18,0.3173,0.3289,0.31,0.315,171659,6.346,6.578,6.2,6.3,8582.95,0.0,1.0
2025-03-19,0.3068,0.322,0.301,0.322,207983,6.136,6.44,6.02,6.44,10399.15,0.0,1.0
2025-03-20,0.32,0.33,0.306801,0.3289,95949,6.4,6.6,6.13602,6.578,4797.45,0.0,1.0
2025-03-21,0.3209,0.329,0.305,0.305,76585,6.418,6.58,6.1,6.1,3829.25,0.0,1.0
2025-03-24,0.3185,0.33,0.308,0.325,159383,6.37,6.6,6.16,6.5,7969.15,0.0,1.0
2025-03-25,0.314,0.3289,0.308,0.311,58202,6.28,6.578,6.16,6.22,2910.1,0.0,1.0
2025-03-26,0.314,0.3276,0.306,0.3276,81418,6.28,6.552,6.12,6.552,4070.9,0.0,1.0
2025-03-27,0.317,0.3185,0.3,0.3,92421,6.34,6.37,6.0,6.0,4621.05,0.0,1.0
2025-03-28,0.303,0.3169,0.3007,0.3115,62800,6.06,6.338,6.014,6.23,3140,0.0,1.0
2025-03-31,0.3073,0.3165,0.303,0.31,72820,6.146,6.33,6.06,6.2,3641,0.0,1.0
2025-04-01,0.315,0.319,0.3011,0.308,68389,6.3,6.38,6.022,6.16,3419.45,0.0,1.0
2025-04-02,0.31,0.316899,0.301,0.302,60157,6.2,6.33798,6.02,6.04,3007.85,0.0,1.0
2025-04-03,0.301,0.3149,0.3,0.309,83552,6.02,6.298,6.0,6.18,4177.6,0.0,1.0
2025-04-04,0.27,0.305,0.2606,0.3,343926,5.4,6.1,5.212,6.0,17196.3,0.0,1.0
2025-04-07,0.2321,0.27,0.231301,0.25,175024,4.642,5.4,4.62602,5.0,8751.2,0.0,1.0
2025-04-08,0.27215,0.2764,0.2501,0.254,191195,5.443,5.528,5.002,5.08,9559.75,0.0,1.0
2025-04-09,0.2879,0.2884,0.2645,0.2645,170758,5.758,5.768,5.29,5.29,8537.9,0.0,1.0
2025-04-10,0.254,0.275,0.2313,0.2706,233991,5.08,5.5,4.626,5.412,11699.55,0.0,1.0
2025-04-11,0.2609,0.2689,0.252,0.252,32006,5.218,5.378,5.04,5.04,1600.3,0.0,1.0
2025-04-14,0.261,0.2699,0.2501,0.2699,67565,5.22,5.398,5.002,5.398,3378.25,0.0,1.0
2025-04-15,0.2501,0.2647,0.241,0.2581,128143,5.002,5.294,4.82,5.162,6407.15,0.0,1.0
2025-04-16,0.2401,0.2487,0.2375,0.241,117666,4.802,4.974,4.75,4.82,5883.3,0.0,1.0
2025-04-17,0.255,0.2614,0.2332,0.246,119075,5.1,5.228,4.664,4.92,5953.75,0.0,1.0
2025-04-21,0.254,0.255,0.241,0.25,68542,5.08,5.1,4.82,5.0,3427.1,0.0,1.0
2025-04-22,5.31,6.59,4.65,5.02,177490,5.31,6.59,4.65,5.02,177490,0.0,0.05
2025-04-23,7.13,8.09,5.31,5.31,568397,7.13,8.09,5.31,5.31,568397,0.0,1.0
2025-04-24,6.1,6.98,5.8,6.76,105378,6.1,6.98,5.8,6.76,105378,0.0,1.0
2025-04-25,5.52,6.045,5.37,6.0,35527,5.52,6.045,5.37,6.0,35527,0.0,1.0
2025-04-28,5.41,6.06,5.1401,6.06,31407,5.41,6.06,5.1401,6.06,31407,0.0,1.0
2025-04-29,5.235,5.35,5.14,5.35,9564,5.235,5.35,5.14,5.35,9564,0.0,1.0
2025-04-30,5.78,6.4499,4.91,5.07,100141,5.78,6.4499,4.91,5.07,100141,0.0,1.0
2025-05-01,5.89,6.45,5.6618,5.72,59191,5.89,6.45,5.6618,5.72,59191,0.0,1.0
2025-05-02,5.9,5.98,5.6601,5.83,7763,5.9,5.98,5.6601,5.83,7763,0.0,1.0
2025-05-05,6.66,7.0,5.85,5.9,49446,6.66,7.0,5.85,5.9,49446,0.0,1.0
2025-05-06,6.405,6.66,6.17,6.66,6915,6.405,6.66,6.17,6.66,6915,0.0,1.0
2025-05-07,6.64,6.7,6.17,6.17,13884,6.64,6.7,6.17,6.17,13884,0.0,1.0
2025-05-08,6.61,6.79,6.18,6.67,19993,6.61,6.79,6.18,6.67,19993,0.0,1.0
2025-05-09,6.9,7.0,6.2,6.2,28980,6.9,7.0,6.2,6.2,28980,0.0,1.0
2025-05-12,6.68,7.13,6.42,6.71,57546,6.68,7.13,6.42,6.71,57546,0.0,1.0
2025-05-13,6.31,7.01,6.31,6.78,32971,6.31,7.01,6.31,6.78,32971,0.0,1.0
2025-05-14,6.1,7.09,6.1,6.695,17240,6.1,7.09,6.1,6.695,17240,0.0,1.0
2025-05-15,5.85,6.12,5.85,6.12,11655,5.85,6.12,5.85,6.12,11655,0.0,1.0
2025-05-16,5.68,5.92,5.4565,5.79,29893,5.68,5.92,5.4565,5.79,29893,0.0,1.0
2025-05-19,5.5,5.7554,5.5,5.52,15272,5.5,5.7554,5.5,5.52,15272,0.0,1.0
2025-05-20,4.85,5.34,4.85,5.33,21835,4.85,5.34,4.85,5.33,21835,0.0,1.0
2025-05-21,3.9,4.8,3.86,4.8,60503,3.9,4.8,3.86,4.8,60503,0.0,1.0
2025-05-22,3.835,4.3,3.75,4.0,17722,3.835,4.3,3.75,4.0,17722,0.0,1.0
2025-05-23,3.26,3.75,3.19,3.75,27175,3.26,3.75,3.19,3.75,27175,0.0,1.0
2025-05-27,2.955,3.7196,2.86,3.34,57317,2.955,3.7196,2.86,3.34,57317,0.0,1.0
2025-05-28,2.23,3.1225,1.9916,2.85,307697,2.23,3.1225,1.9916,2.85,307697,0.0,1.0
2025-05-29,1.81,2.29,1.75,2.15,286371,1.81,2.29,1.75,2.15,286371,0.0,1.0
2025-05-30,3.38,3.55,2.78,3.17,29551668,3.38,3.55,2.78,3.17,29551668,0.0,1.0
2025-06-02,3.08,4.06,2.967,3.2,974980,3.08,4.06,2.967,3.2,974980,0.0,1.0
2025-06-03,3.06,3.47,2.9,2.96,368551,3.06,3.47,2.9,2.96,368551,0.0,1.0
2025-06-04,3.27,3.3291,2.91,2.91,274495,3.27,3.3291,2.91,2.91,274495,0.0,1.0
2025-06-05,2.94,3.497,2.9101,3.27,139949,2.94,3.497,2.9101,3.27,139949,0.0,1.0
2025-06-06,2.76,3.0582,2.7,2.94,84557,2.76,3.0582,2.7,2.94,84557,0.0,1.0
2025-06-09,2.71,2.765,2.48,2.75,64474,2.71,2.765,2.48,2.75,64474,0.0,1.0
2025-06-10,2.64,2.78,2.5065,2.78,48967,2.64,2.78,2.5065,2.78,48967,0.0,1.0
2025-06-11,2.27,2.65,2.2,2.61,126591,2.27,2.65,2.2,2.61,126591,0.0,1.0
2025-06-12,2.4,2.5799,2.35,2.41,38974,2.4,2.5799,2.35,2.41,38974,0.0,1.0
2025-06-13,2.23,2.46,2.16,2.35,86028,2.23,2.46,2.16,2.35,86028,0.0,1.0
2025-06-16,2.24,2.4,2.18,2.18,119021,2.24,2.4,2.18,2.18,119021,0.0,1.0
2025-06-17,2.17,2.34,2.09,2.2,46586,2.17,2.34,2.09,2.2,46586,0.0,1.0
2025-06-18,2.21,2.44,2.09,2.17,96862,2.21,2.44,2.09,2.17,96862,0.0,1.0
2025-06-20,2.15,2.3285,2.15,2.25,29546,2.15,2.3285,2.15,2.25,29546,0.0,1.0
2025-06-23,2.12,2.16,2.11,2.14,15135,2.12,2.16,2.11,2.14,15135,0.0,1.0
2025-06-24,2.16,2.2348,2.12,2.12,13138,2.16,2.2348,2.12,2.12,13138,0.0,1.0
2025-06-25,2.26,2.574,2.15,2.15,177179,2.26,2.574,2.15,2.15,177179,0.0,1.0
2025-06-26,2.46,2.51,2.24,2.24,93223,2.46,2.51,2.24,2.24,93223,0.0,1.0
2025-06-27,2.48,2.8,2.48,2.5,123541,2.48,2.8,2.48,2.5,123541,0.0,1.0
2025-06-30,2.82,2.82,2.5,2.55,67016,2.82,2.82,2.5,2.55,67016,0.0,1.0
2025-07-01,2.55,2.8,2.3764,2.77,539409,2.55,2.8,2.3764,2.77,539409,0.0,1.0
2025-07-02,2.59,2.59,2.48,2.48,38428,2.59,2.59,2.48,2.48,38428,0.0,1.0
2025-07-03,2.57,2.6,2.375,2.56,49196,2.57,2.6,2.375,2.56,49196,0.0,1.0
2025-07-07,2.5,2.64,2.398,2.54,45841,2.5,2.64,2.398,2.54,45841,0.0,1.0
2025-07-08,3.38,4.74,2.91,2.96,34551326,3.38,4.74,2.91,2.96,34551326,0.0,1.0
2025-07-09,2.73,3.06,2.55,2.98,599047,2.73,3.06,2.55,2.98,599047,0.0,1.0
2025-07-10,2.49,2.73,2.44,2.62,204765,2.49,2.73,2.44,2.62,204765,0.0,1.0
2025-07-11,2.3,2.455,2.27,2.43,160767,2.3,2.455,2.27,2.43,160767,0.0,1.0
2025-07-14,2.32,2.38,2.11,2.34,114322,2.32,2.38,2.11,2.34,114322,0.0,1.0
2025-07-15,2.27,2.45,2.2201,2.45,56618,2.27,2.45,2.2201,2.45,56618,0.0,1.0
2025-07-16,2.21,2.2881,2.15,2.22,117196,2.21,2.2881,2.15,2.22,117196,0.0,1.0
2025-07-17,3.03,4.34,2.95,4.21,72524008,3.03,4.34,2.95,4.21,72524008,0.0,1.0
2025-07-18,3.03,3.31,2.9,3.04,878533,3.03,3.31,2.9,3.04,878533,0.0,1.0
2025-07-21,2.86,3.0,2.77,2.89,387980,2.86,3.0,2.77,2.89,387980,0.0,1.0
2025-07-22,2.65,2.88,2.6,2.88,173963,2.65,2.88,2.6,2.88,173963,0.0,1.0
2025-07-23,2.59,2.81,2.59,2.81,149765,2.59,2.81,2.59,2.81,149765,0.0,1.0
2025-07-24,2.55,2.71,2.55,2.71,33342,2.55,2.71,2.55,2.71,33342,0.0,1.0
2025-07-25,2.55,2.61,2.51,2.6,46999,2.55,2.61,2.51,2.6,46999,0.0,1.0
2025-07-28,2.69,2.77,2.51,2.58,205209,2.69,2.77,2.51,2.58,205209,0.0,1.0
2025-07-29,3.15,3.5,2.35,2.55,4037198,3.15,3.5,2.35,2.55,4037198,0.0,1.0
2025-07-30,2.66,2.84,2.61,2.66,263997,2.66,2.84,2.61,2.66,263997,0.0,1.0
2025-07-31,2.64,2.8646,2.51,2.78,296440,2.64,2.8646,2.51,2.78,296440,0.0,1.0
2025-08-01,2.42,2.55,2.4165,2.5,798586,2.42,2.55,2.4165,2.5,798586,0.0,1.0
2025-08-04,2.46,2.5,2.36,2.45,76555,2.46,2.5,2.36,2.45,76555,0.0,1.0
2025-08-05,2.61,2.7238,2.4704,2.52,202908,2.61,2.7238,2.4704,2.52,202908,0.0,1.0
2025-08-06,2.52,2.66,2.5,2.61,79888,2.52,2.66,2.5,2.61,79888,0.0,1.0
2025-08-07,2.32,2.3993,2.2902,2.36,90472,2.32,2.3993,2.2902,2.36,90472,0.0,1.0
2025-08-08,2.26,2.34,2.26,2.29,38071,2.26,2.34,2.26,2.29,38071,0.0,1.0
2025-08-11,2.14,2.28,2.06,2.28,86804,2.14,2.28,2.06,2.28,86804,0.0,1.0
2025-08-12,2.18,2.2,2.1,2.19,1230307,2.18,2.2,2.1,2.19,1230307,0.0,1.0
2025-08-13,14.32,17.55,3.21,3.49,261466438,14.32,17.55,3.21,3.49,261466438,0.0,1.0
2025-08-14,8.5,9.23,7.42,8.39,5469550,8.5,9.23,7.42,8.39,5469550,0.0,1.0
2025-08-15,8.79,14.08,7.36,7.36,26296899,8.79,14.08,7.36,7.36,26296899,0.0,1.0
2025-08-18,7.02,9.5,6.9,9.01,2240249,7.02,9.5,6.9,9.01,2240249,0.0,1.0
2025-08-19,8.11,12.36,6.54,6.7,33693134,8.11,12.36,6.54,6.7,33693134,0.0,1.0
2025-08-20,8.74,10.2499,8.11,8.3,5865209,8.74,10.2499,8.11,8.3,5865209,0.0,1.0
2025-08-21,8.9,9.8884,8.155,8.9,1838941,8.9,9.8884,8.155,8.9,1838941,0.0,1.0
2025-08-22,8.26,8.88,8.14,8.75,714771,8.26,8.88,8.14,8.75,714771,0.0,1.0
2025-08-25,7.43,8.0913,7.2,8.09,539146,7.43,8.0913,7.2,8.09,539146,0.0,1.0
2025-08-26,6.75,7.5499,6.4,7.31,520962,6.75,7.5499,6.4,7.31,520962,0.0,1.0
2025-08-27,5.92,6.8732,5.758,6.76,543872,5.92,6.8732,5.758,6.76,543872,0.0,1.0
2025-08-28,4.99,6.14,4.78,6.14,999488,4.99,6.14,4.78,6.14,999488,0.0,1.0
2025-08-29,4.55,5.0991,4.55,5.07,282814,4.55,5.0991,4.55,5.07,282814,0.0,1.0
2025-09-02,3.79,4.55,3.65,4.35,843522,3.79,4.55,3.65,4.35,843522,0.0,1.0
2025-09-03,2.89,3.61,2.68,3.56,2088426,2.89,3.61,2.68,3.56,2088426,0.0,1.0
2025-09-04,4.25,5.21,3.8,4.77,42003551,4.25,5.21,3.8,4.77,42003551,0.0,1.0
2025-09-05,3.86,4.21,3.65,3.95,1393178,3.86,4.21,3.65,3.95,1393178,0.0,1.0
2025-09-08,3.74,4.85,3.69,3.73,2150043,3.74,4.85,3.69,3.73,2150043,0.0,1.0
2025-09-09,3.67,3.768,3.41,3.46,661036,3.67,3.768,3.41,3.46,661036,0.0,1.0
2025-09-10,3.87,3.95,3.6,3.6,468315,3.87,3.95,3.6,3.6,468315,0.0,1.0
2025-09-11,3.85,3.94,3.75,3.76,410812,3.85,3.94,3.75,3.76,410812,0.0,1.0
2025-09-12,3.84,4.0,3.83,4.0,201375,3.84,4.0,3.83,4.0,201375,0.0,1.0
2025-09-15,3.73,3.875,3.71,3.84,2242275,3.73,3.875,3.71,3.84,2242275,0.0,1.0
2025-09-16,3.86,3.97,3.48,3.87,6516191,3.86,3.97,3.48,3.87,6516191,0.0,1.0
2025-09-17,3.61,3.71,3.55,3.57,414951,3.61,3.71,3.55,3.57,414951,0.0,1.0
2025-09-18,3.57,3.65,3.32,3.35,420517,3.57,3.65,3.32,3.35,420517,0.0,1.0
2025-09-19,3.69,4.0543,3.525,3.57,780065,3.69,4.0543,3.525,3.57,780065,0.0,1.0
2025-09-22,3.65,3.79,3.56,3.6,232776,3.65,3.79,3.56,3.6,232776,0.0,1.0
2025-09-23,4.04,4.12,3.6,3.6,653286,4.04,4.12,3.6,3.6,653286,0.0,1.0
2025-09-24,4.08,4.26,3.93,4.16,459294,4.08,4.26,3.93,4.16,459294,0.0,1.0
2025-09-25,3.96,4.05,3.8,4.0,176069,3.96,4.05,3.8,4.0,176069,0.0,1.0
2025-09-26,4.11,4.1948,3.92,4.08,290017,4.11,4.1948,3.92,4.08,290017,0.0,1.0
2025-09-29,3.81,4.12,3.8,4.06,184411,3.81,4.12,3.8,4.06,184411,0.0,1.0
2025-09-30,3.78,3.9,3.6583,3.82,200390,3.78,3.9,3.6583,3.82,200390,0.0,1.0
2025-10-01,4.19,4.44,3.8,3.82,1220832,4.19,4.44,3.8,3.82,1220832,0.0,1.0
2025-10-02,3.9,4.2,3.86,4.2,285005,3.9,4.2,3.86,4.2,285005,0.0,1.0
2025-10-03,3.86,4.07,3.85,3.85,182197,3.86,4.07,3.85,3.85,182197,0.0,1.0
2025-10-06,3.82,4.0,3.81,4.0,132102,3.82,4.0,3.81,4.0,132102,0.0,1.0
2025-10-07,3.99,4.08,3.78,3.85,504822,3.99,4.08,3.78,3.85,504822,0.0,1.0
2025-10-08,3.97,4.08,3.94,4.03,470439,3.97,4.08,3.94,4.03,470439,0.0,1.0
2025-10-09,3.8,4.0,3.68,4.0,377261,3.8,4.0,3.68,4.0,377261,0.0,1.0
2025-10-10,3.58,3.93,3.58,3.78,190246,3.58,3.93,3.58,3.78,190246,0.0,1.0
2025-10-13,3.63,3.71,3.55,3.64,138365,3.63,3.71,3.55,3.64,138365,0.0,1.0
2025-10-14,3.72,3.76,3.49,3.58,160757,3.72,3.76,3.49,3.58,160757,0.0,1.0
2025-10-15,3.51,3.72,3.45,3.72,284913,3.51,3.72,3.45,3.72,284913,0.0,1.0
2025-10-16,2.79,3.47,2.69,3.47,557552,2.79,3.47,2.69,3.47,557552,0.0,1.0
2025-10-17,2.91,2.9891,2.76,2.77,167001,2.91,2.9891,2.76,2.77,167001,0.0,1.0
2025-10-20,2.98,3.05,2.91,2.96,84414,2.98,3.05,2.91,2.96,84414,0.0,1.0
2025-10-21,2.91,2.985,2.87,2.98,465836,2.91,2.985,2.87,2.98,465836,0.0,1.0
2025-10-22,2.75,2.86,2.45,2.82,517610,2.75,2.86,2.45,2.82,517610,0.0,1.0
2025-10-23,2.62,2.82,2.4999,2.82,242921,2.62,2.82,2.4999,2.82,242921,0.0,1.0
2025-10-24,2.65,2.74,2.56,2.59,86911,2.65,2.74,2.56,2.59,86911,0.0,1.0
2025-10-27,2.69,2.73,2.6,2.67,110633,2.69,2.73,2.6,2.67,110633,0.0,1.0
2025-10-28,2.59,2.7,2.54,2.7,88534,2.59,2.7,2.54,2.7,88534,0.0,1.0
2025-10-29,2.53,2.6299,2.49,2.62,157484,2.53,2.6299,2.49,2.62,157484,0.0,1.0
2025-10-30,2.33,2.5228,2.32,2.44,116414,2.33,2.5228,2.32,2.44,116414,0.0,1.0
2025-10-31,2.48,2.5898,2.34,2.35,95600,2.48,2.5898,2.34,2.35,95600,0.0,1.0
2025-11-03,2.31,2.5,2.27,2.46,97314,2.31,2.5,2.27,2.46,97314,0.0,1.0
2025-11-04,2.19,2.34,2.18,2.25,122542,2.19,2.34,2.18,2.25,122542,0.0,1.0
2025-11-05,2.11,2.261,2.05,2.24,143116,2.11,2.261,2.05,2.24,143116,0.0,1.0
2025-11-06,2.33,2.45,2.19,2.2,238522,2.33,2.45,2.19,2.2,238522,0.0,1.0
2025-11-07,2.21,2.33,2.05,2.26,150963,2.21,2.33,2.05,2.26,150963,0.0,1.0
2025-11-10,2.24,2.27,2.166,2.24,55475,2.24,2.27,2.166,2.24,55475,0.0,1.0
2025-11-11,2.2,2.28,2.1609,2.2,38223,2.2,2.28,2.1609,2.2,38223,0.0,1.0
2025-11-12,2.33,2.34,2.18,2.2,546360,2.33,2.34,2.18,2.2,546360,0.0,1.0
2025-11-13,1.91,2.33,1.86,2.33,243161,1.91,2.33,1.86,2.33,243161,0.0,1.0
2025-11-14,1.8,1.99,1.78,1.93,116153,1.8,1.99,1.78,1.93,116153,0.0,1.0
2025-11-17,1.59,1.81,1.57,1.78,110955,1.59,1.81,1.57,1.78,110955,0.0,1.0
2025-11-18,1.72,1.73,1.58,1.59,57807,1.72,1.73,1.58,1.59,57807,0.0,1.0
2025-11-19,1.56,1.75,1.53,1.68,109510,1.56,1.75,1.53,1.68,109510,0.0,1.0
2025-11-20,1.47,1.6399,1.47,1.6,64963,1.47,1.6399,1.47,1.6,64963,0.0,1.0
2025-11-21,1.615,1.64,1.44,1.5,88247,1.615,1.64,1.44,1.5,88247,0.0,1.0
2025-11-24,1.86,1.8995,1.5389,1.65,115594,1.86,1.8995,1.5389,1.65,115594,0.0,1.0
2025-11-25,2.0,2.15,1.82,1.87,165378,2.0,2.15,1.82,1.87,165378,0.0,1.0
2025-11-26,2.17,2.18,1.9538,2.0,184709,2.17,2.18,1.9538,2.0,184709,0.0,1.0