date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-15,6.9,6.9,6.9,6.9,700,0.88598240756108,0.88598240756108,0.88598240756108,0.88598240756108,5451.57551524748,0.0,1.0
2021-06-16,6.82,6.82,6.8,6.8,2930,0.875710147763271,0.875710147763271,0.873142082813818,0.873142082813818,22818.7375138216,0.0,1.0
2021-06-17,6.8199,6.8199,6.8199,6.8199,0,0.875697307438523,0.875697307438523,0.875697307438523,0.875697307438523,0,0.0,1.0
2021-06-18,6.5,6.5,6.5,6.5,600,0.834621108572032,0.834621108572032,0.834621108572032,0.834621108572032,4672.77901306927,0.0,1.0
2021-06-21,6.8,6.8,6.8,6.8,200,0.873142082813818,0.873142082813818,0.873142082813818,0.873142082813818,1557.59300435642,0.0,1.0
2021-06-22,6.8,6.8,6.8,6.8,0,0.873142082813818,0.873142082813818,0.873142082813818,0.873142082813818,0,0.0,1.0
2021-06-23,6.8,6.8,6.8,6.8,0,0.873142082813818,0.873142082813818,0.873142082813818,0.873142082813818,0,0.0,1.0
2021-06-24,6.7,6.7,6.7,6.7,500,0.860301758066556,0.860301758066556,0.860301758066556,0.860301758066556,3893.98251089106,0.0,1.0
2021-06-25,6.75,6.75,6.75,6.75,1480,0.866721920440187,0.866721920440187,0.866721920440187,0.866721920440187,11526.1882322375,0.0,1.0
2021-06-28,6.56,6.67,6.5,6.67,10672,0.842325303420389,0.856449660642378,0.834621108572032,0.856449660642378,83113.1627124588,0.0,1.0
2021-06-29,6.46,6.46,6.46,6.46,400,0.829484978673127,0.829484978673127,0.829484978673127,0.829484978673127,3115.18600871285,0.0,1.0
2021-06-30,6.46,6.46,6.46,6.46,40060,0.829484978673127,0.829484978673127,0.829484978673127,0.829484978673127,311985.878772592,0.0,1.0
2021-07-01,6.46,6.46,6.46,6.46,0,0.829484978673127,0.829484978673127,0.829484978673127,0.829484978673127,0,0.0,1.0
2021-07-02,6.597,6.597,6.5,6.5,2388,0.847076223576877,0.847076223576877,0.834621108572032,0.834621108572032,18597.6604720157,0.0,1.0
2021-07-06,6.25,6.43,6.25,6.43,5016,0.802520296703877,0.825632881248949,0.802520296703877,0.825632881248949,39064.4325492591,0.0,1.0
2021-07-07,6.25,6.25,6.25,6.25,0,0.802520296703877,0.802520296703877,0.802520296703877,0.802520296703877,0,0.0,1.0
2021-07-08,6.03,6.03,6.005,6.005,880,0.774271582259901,0.774271582259901,0.771061501073085,0.771061501073085,6853.40921916826,0.0,1.0
2021-07-09,6.03,6.03,6.03,6.03,0,0.774271582259901,0.774271582259901,0.774271582259901,0.774271582259901,0,0.0,1.0
2021-07-12,6.03,6.03,6.03,6.03,0,0.774271582259901,0.774271582259901,0.774271582259901,0.774271582259901,0,0.0,1.0
2021-07-13,6.05,6.05,6.05,6.05,939,0.776839647209353,0.776839647209353,0.776839647209353,0.776839647209353,7312.89915545341,0.0,1.0
2021-07-14,6.05,6.05,6.05,6.05,0,0.776839647209353,0.776839647209353,0.776839647209353,0.776839647209353,0,0.0,1.0
2021-07-15,6.05,6.08,6.05,6.08,2655,0.776839647209353,0.780691744633532,0.776839647209353,0.780691744633532,20677.0471328315,0.0,1.0
2021-07-16,5.98,6.02,5.98,6.02,650,0.76785141988627,0.772987549785174,0.76785141988627,0.772987549785174,5062.17726415837,0.0,1.0
2021-07-19,5.565,5.565,5.565,5.565,335,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,2608.96828229701,0.0,1.0
2021-07-20,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-21,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-22,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-23,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-26,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-27,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-28,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-29,5.565,5.565,5.565,5.565,0,0.714564072185132,0.714564072185132,0.714564072185132,0.714564072185132,0,0.0,1.0
2021-07-30,5.93,5.93,5.9,5.9,1300,0.761431257512639,0.761431257512639,0.75757916008846,0.75757916008846,10124.3545283167,0.0,1.0
2021-08-02,5.93,5.93,5.93,5.93,0,0.761431257512639,0.761431257512639,0.761431257512639,0.761431257512639,0,0.0,1.0
2021-08-03,5.795,5.795,5.76,5.775,1400,0.744096819103835,0.744096819103835,0.739602705442293,0.741528754154383,10903.151030495,0.0,1.0
2021-08-04,5.415,5.55,5.415,5.55,1650,0.695303585064239,0.712638023473043,0.695303585064239,0.712638023473043,12850.1422859405,0.0,1.0
2021-08-05,5.415,5.415,5.415,5.415,0,0.695303585064239,0.695303585064239,0.695303585064239,0.695303585064239,0,0.0,1.0
2021-08-06,5.7,5.7,5.4455,5.4455,600,0.731898510593936,0.731898510593936,0.699219884112154,0.699219884112154,4672.77901306927,0.0,1.0
2021-08-09,5.7,5.7,5.7,5.7,0,0.731898510593936,0.731898510593936,0.731898510593936,0.731898510593936,0,0.0,1.0
2021-08-10,5.48,5.57,5.48,5.5,750,0.70364979614996,0.715206088422495,0.70364979614996,0.706217861099412,5840.97376633658,0.0,1.0
2021-08-11,5.48,5.48,5.48,5.48,10,0.70364979614996,0.70364979614996,0.70364979614996,0.70364979614996,77.8796502178211,0.0,1.0
2021-08-12,5.48,5.48,5.48,5.48,0,0.70364979614996,0.70364979614996,0.70364979614996,0.70364979614996,0,0.0,1.0
2021-08-13,5.48,5.48,5.48,5.48,10,0.70364979614996,0.70364979614996,0.70364979614996,0.70364979614996,77.8796502178211,0.0,1.0
2021-08-16,5.747,5.747,5.633,5.65,1700,0.737933463225149,0.737933463225149,0.72329549301327,0.725478348220305,13239.5405370296,0.0,1.0
2021-08-17,5.48,5.57,5.48,5.5,2200,0.70364979614996,0.715206088422495,0.70364979614996,0.706217861099412,17133.5230479206,0.0,1.0
2021-08-18,5.48,5.48,5.48,5.48,0,0.70364979614996,0.70364979614996,0.70364979614996,0.70364979614996,0,0.0,1.0
2021-08-19,5.49,5.49,5.49,5.49,144,0.704933828624686,0.704933828624686,0.704933828624686,0.704933828624686,1121.46696313662,0.0,1.0
2021-08-20,5.49,5.49,5.49,5.49,0,0.704933828624686,0.704933828624686,0.704933828624686,0.704933828624686,0,0.0,1.0
2021-08-23,5.463,5.565,5.4232,5.565,1830,0.701466940942925,0.714564072185132,0.696356491693515,0.714564072185132,14251.9759898613,0.0,1.0
2021-08-24,5.463,5.463,5.463,5.463,0,0.701466940942925,0.701466940942925,0.701466940942925,0.701466940942925,0,0.0,1.0
2021-08-25,5.463,5.463,5.463,5.463,8,0.701466940942925,0.701466940942925,0.701466940942925,0.701466940942925,62.3037201742569,0.0,1.0
2021-08-26,5.463,5.463,5.463,5.463,0,0.701466940942925,0.701466940942925,0.701466940942925,0.701466940942925,0,0.0,1.0
2021-08-27,5.463,5.463,5.463,5.463,30,0.701466940942925,0.701466940942925,0.701466940942925,0.701466940942925,233.638950653463,0.0,1.0
2021-08-30,5.7,5.7,5.56,5.56,1600,0.744976124542527,0.744976124542527,0.726678465343237,0.726678465343237,12242.0030649981,0.101848,1.0
2021-08-31,5.47,5.4799,5.47,5.479,3100,0.727985441000329,0.729303001487697,0.727985441000329,0.729183223261573,23293.0482465409,0.1,1.0
2021-09-01,5.47,5.47,5.47,5.47,0,0.727985441000329,0.727985441000329,0.727985441000329,0.727985441000329,0,0.0,1.0
2021-09-02,5.47,5.47,5.47,5.47,14,0.727985441000329,0.727985441000329,0.727985441000329,0.727985441000329,105.194411435991,0.0,1.0
2021-09-03,5.5,5.5,5.4,5.4,6400,0.731978048537808,0.731978048537808,0.718669356746212,0.718669356746212,48088.8737993102,0.0,1.0
2021-09-07,5.51,5.51,5.4,5.4,4512,0.733308917716968,0.733308917716968,0.718669356746212,0.718669356746212,33902.6560285137,0.0,1.0
2021-09-08,5.4,5.4,5.4,5.4,2275,0.718669356746212,0.718669356746212,0.718669356746212,0.718669356746212,17094.0918583485,0.0,1.0
2021-09-09,5.4,5.4,5.4,5.4,70,0.718669356746212,0.718669356746212,0.718669356746212,0.718669356746212,525.972057179955,0.0,1.0
2021-09-10,5.4,5.4,5.4,5.4,0,0.718669356746212,0.718669356746212,0.718669356746212,0.718669356746212,0,0.0,1.0
2021-09-13,5.205,5.29,5.205,5.29,1750,0.692717407752599,0.704029795775456,0.692717407752599,0.704029795775456,13149.3014294989,0.0,1.0
2021-09-14,5.3509,5.3509,5.3509,5.3509,4000,0.712134789076538,0.712134789076538,0.712134789076538,0.712134789076538,30055.5461245689,0.0,1.0
2021-09-15,5.16,5.24,5.16,5.24,3175,0.68672849644638,0.697375449879657,0.68672849644638,0.697375449879657,23856.5897363765,0.0,1.0
2021-09-16,5.16,5.16,5.16,5.16,45,0.68672849644638,0.68672849644638,0.68672849644638,0.68672849644638,338.1248939014,0.0,1.0
2021-09-17,5.16,5.16,5.16,5.16,0,0.68672849644638,0.68672849644638,0.68672849644638,0.68672849644638,0,0.0,1.0
2021-09-20,5.06,5.06,5.05,5.05,1343,0.673419804654784,0.673419804654784,0.672088935475624,0.672088935475624,10091.149611324,0.0,1.0
2021-09-21,5.11,5.11,5.1,5.1,980,0.680074150550582,0.680074150550582,0.678743281371422,0.678743281371422,7363.60880051937,0.0,1.0
2021-09-22,5.335,5.335,5.335,5.335,150,0.710018707081674,0.710018707081674,0.710018707081674,0.710018707081674,1127.08297967133,0.0,1.0
2021-09-23,5.28,5.34,5.28,5.34,2405,0.702698926596296,0.710684141671254,0.702698926596296,0.710684141671254,18070.897107397,0.0,1.0
2021-09-24,5.54,5.54,5.54,5.54,100,0.737301525254447,0.737301525254447,0.737301525254447,0.737301525254447,751.388653114221,0.0,1.0
2021-09-27,5.54,5.54,5.54,5.54,0,0.737301525254447,0.737301525254447,0.737301525254447,0.737301525254447,0,0.0,1.0
2021-09-28,5.6,5.6,5.6,5.6,1150,0.745286740329405,0.745286740329405,0.745286740329405,0.745286740329405,8640.96951081354,0.0,1.0
2021-09-29,5.435,5.435,5.435,5.435,230,0.723327398873271,0.723327398873271,0.723327398873271,0.723327398873271,1728.19390216271,0.0,1.0
2021-09-30,5.435,5.435,5.435,5.435,0,0.723327398873271,0.723327398873271,0.723327398873271,0.723327398873271,0,0.0,1.0
2021-10-01,5.815,5.815,5.815,5.815,500,0.773900427681337,0.773900427681337,0.773900427681337,0.773900427681337,3756.94326557111,0.0,1.0
2021-10-04,5.815,5.815,5.815,5.815,0,0.773900427681337,0.773900427681337,0.773900427681337,0.773900427681337,0,0.0,1.0
2021-10-05,5.795,5.795,5.795,5.795,500,0.771238689323018,0.771238689323018,0.771238689323018,0.771238689323018,3756.94326557111,0.0,1.0
2021-10-06,5.795,5.795,5.795,5.795,0,0.771238689323018,0.771238689323018,0.771238689323018,0.771238689323018,0,0.0,1.0
2021-10-07,5.795,5.795,5.795,5.795,0,0.771238689323018,0.771238689323018,0.771238689323018,0.771238689323018,0,0.0,1.0
2021-10-08,5.72,5.72,5.72,5.72,1250,0.761257170479321,0.761257170479321,0.761257170479321,0.761257170479321,9392.35816392776,0.0,1.0
2021-10-11,5.45,5.45,5.45,5.45,200,0.72532370264201,0.72532370264201,0.72532370264201,0.72532370264201,1502.77730622844,0.0,1.0
2021-10-12,5.525,5.525,5.525,5.525,200,0.735305221485708,0.735305221485708,0.735305221485708,0.735305221485708,1502.77730622844,0.0,1.0
2021-10-13,5.46,5.4699,5.41,5.41,10464,0.72665457182117,0.727972132308538,0.720000225925371,0.720000225925371,78625.3086618721,0.0,1.0
2021-10-14,5.46,5.46,5.46,5.46,200,0.72665457182117,0.72665457182117,0.72665457182117,0.72665457182117,1502.77730622844,0.0,1.0
2021-10-15,5.29,5.34,5.29,5.34,2985,0.704029795775456,0.710684141671254,0.704029795775456,0.710684141671254,22428.9512954595,0.0,1.0
2021-10-18,5.42,5.42,5.35,5.35,1200,0.721331095104531,0.721331095104531,0.712015010850414,0.712015010850414,9016.66383737066,0.0,1.0
2021-10-19,5.42,5.42,5.42,5.42,0,0.721331095104531,0.721331095104531,0.721331095104531,0.721331095104531,0,0.0,1.0
2021-10-20,5.515,5.54,5.505,5.54,2600,0.733974352306548,0.737301525254447,0.732643483127388,0.737301525254447,19536.1049809698,0.0,1.0
2021-10-21,5.515,5.515,5.515,5.515,2000,0.733974352306548,0.733974352306548,0.733974352306548,0.733974352306548,15027.7730622844,0.0,1.0
2021-10-22,5.44,5.5,5.44,5.47,3400,0.72399283346285,0.731978048537808,0.72399283346285,0.727985441000329,25547.2142058835,0.0,1.0
2021-10-25,5.52,5.52,5.52,5.52,500,0.734639786896128,0.734639786896128,0.734639786896128,0.734639786896128,3756.94326557111,0.0,1.0
2021-10-26,5.4,5.46,5.37,5.46,3995,0.718669356746212,0.72665457182117,0.714676749208733,0.72665457182117,30017.9766919131,0.0,1.0
2021-10-27,5.18,5.18,5.18,5.18,2434,0.6893902348047,0.6893902348047,0.6893902348047,0.6893902348047,18288.7998168001,0.0,1.0
2021-10-28,5.18,5.185,5.18,5.185,1700,0.6893902348047,0.690055669394279,0.6893902348047,0.690055669394279,12773.6071029418,0.0,1.0
2021-10-29,5.34,5.34,5.34,5.34,2960,0.710684141671254,0.710684141671254,0.710684141671254,0.710684141671254,22241.1041321809,0.0,1.0
2021-11-01,5.585,5.585,5.571,5.578,1800,0.743290436560665,0.743290436560665,0.741427219709842,0.742358828135254,13524.995756056,0.0,1.0
2021-11-02,5.585,5.585,5.585,5.585,1800,0.743290436560665,0.743290436560665,0.743290436560665,0.743290436560665,13524.995756056,0.0,1.0
2021-11-03,5.38,5.38,5.38,5.38,0,0.716007618387893,0.716007618387893,0.716007618387893,0.716007618387893,0,0.0,1.0
2021-11-04,5.69,5.69,5.69,5.69,299,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,2246.65207281152,0.0,1.0
2021-11-05,5.69,5.69,5.69,5.69,8087,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,60764.8003773471,0.0,1.0
2021-11-08,5.69,5.69,5.69,5.69,0,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,0,0.0,1.0
2021-11-09,5.69,5.69,5.69,5.69,0,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,0,0.0,1.0
2021-11-10,5.69,5.69,5.69,5.69,0,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,0,0.0,1.0
2021-11-11,5.69,5.69,5.69,5.69,0,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,0,0.0,1.0
2021-11-12,5.69,5.69,5.69,5.69,8087,0.757264562941842,0.757264562941842,0.757264562941842,0.757264562941842,60764.8003773471,0.0,1.0
2021-11-15,5.51,5.51,5.51,5.51,0,0.733308917716968,0.733308917716968,0.733308917716968,0.733308917716968,0,0.0,1.0
2021-11-16,5.39,5.5299,5.35,5.5299,1592,0.717338487567052,0.735957347383496,0.712015010850414,0.735957347383496,11962.1073575784,0.0,1.0
2021-11-17,5.545,5.605,5.545,5.605,4550,0.737966959844027,0.745952174918985,0.737966959844027,0.745952174918985,34188.1837166971,0.0,1.0
2021-11-18,5.38,5.45,5.38,5.42,1550,0.716007618387893,0.72532370264201,0.716007618387893,0.721331095104531,11646.5241232704,0.0,1.0
2021-11-19,5.52,5.521,5.52,5.52,2400,0.747948478687724,0.74808397660053,0.747948478687724,0.747948478687724,17712.4499581089,0.1,1.0
2021-11-22,5.315,5.35,5.3,5.3,2100,0.720171406562546,0.724913833510747,0.71813893787046,0.71813893787046,15498.3937133453,0.0,1.0
2021-11-23,5.29,5.29,5.29,5.29,300,0.716783958742402,0.716783958742402,0.716783958742402,0.716783958742402,2214.05624476361,0.0,1.0
2021-11-24,5.29,5.29,5.29,5.29,0,0.716783958742402,0.716783958742402,0.716783958742402,0.716783958742402,0,0.0,1.0
2021-11-26,5.23,5.23,5.23,5.23,150,0.708654083974057,0.708654083974057,0.708654083974057,0.708654083974057,1107.02812238181,0.0,1.0
2021-11-29,4.975,5.028,4.92,5.028,2905,0.674102116208592,0.681283505587296,0.666649731004276,0.681283505587296,21439.4446367943,0.0,1.0
2021-11-30,4.975,4.975,4.975,4.975,0,0.674102116208592,0.674102116208592,0.674102116208592,0.674102116208592,0,0.0,1.0
2021-12-01,4.9,4.98,4.9,4.98,1250,0.663939772748161,0.674779605772621,0.663939772748161,0.674779605772621,9225.23435318172,0.0,1.0
2021-12-02,4.7,4.71,4.65,4.71,3400,0.636840190187012,0.638195169315069,0.630065294546724,0.638195169315069,25092.6374406543,0.0,1.0
2021-12-03,4.45,4.7,4.45,4.7,1050,0.602965711985575,0.636840190187012,0.602965711985575,0.636840190187012,7749.19685667264,0.0,1.0
2021-12-06,4.45,4.45,4.45,4.45,0,0.602965711985575,0.602965711985575,0.602965711985575,0.602965711985575,0,0.0,1.0
2021-12-07,4.8,4.88,4.8,4.88,240,0.650389981467586,0.661229814492046,0.650389981467586,0.661229814492046,1771.24499581089,0.0,1.0
2021-12-08,5.265,5.265,5.18,5.18,3000,0.713396510922259,0.713396510922259,0.70187918833377,0.70187918833377,22140.5624476361,0.0,1.0
2021-12-09,5.265,5.265,5.265,5.265,0,0.713396510922259,0.713396510922259,0.713396510922259,0.713396510922259,0,0.0,1.0
2021-12-10,5.265,5.265,5.265,5.265,0,0.713396510922259,0.713396510922259,0.713396510922259,0.713396510922259,0,0.0,1.0
2021-12-13,5.25,5.25,5.25,5.25,1000,0.711364042230172,0.711364042230172,0.711364042230172,0.711364042230172,7380.18748254538,0.0,1.0
2021-12-14,5.18,5.18,5.18,5.18,500,0.70187918833377,0.70187918833377,0.70187918833377,0.70187918833377,3690.09374127269,0.0,1.0
2021-12-15,5.075,5.075,5.075,5.075,2000,0.687651907489167,0.687651907489167,0.687651907489167,0.687651907489167,14760.3749650907,0.0,1.0
2021-12-16,5.37,5.37,5.37,5.37,1000,0.727623791766862,0.727623791766862,0.727623791766862,0.727623791766862,7380.18748254538,0.0,1.0
2021-12-17,5.37,5.37,5.37,5.37,0,0.727623791766862,0.727623791766862,0.727623791766862,0.727623791766862,0,0.0,1.0
2021-12-20,5.25,5.25,5.25,5.25,4354,0.711364042230172,0.711364042230172,0.711364042230172,0.711364042230172,32133.3362990026,0.0,1.0
2021-12-21,5.5,5.5,5.47,5.47,4200,0.745238520431609,0.745238520431609,0.741173583047437,0.741173583047437,30996.7874266906,0.0,1.0
2021-12-22,5.5,5.5,5.5,5.5,12,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,88.5622497905446,0.0,1.0
2021-12-23,5.575,5.575,5.53,5.53,670,0.75540086389204,0.75540086389204,0.749303457815782,0.749303457815782,4944.72561330541,0.0,1.0
2021-12-27,5.595,5.595,5.595,5.595,617,0.758110822148155,0.758110822148155,0.758110822148155,0.758110822148155,4553.5756767305,0.0,1.0
2021-12-28,5.9,5.9,5.65,5.65,1850,0.799437685553908,0.799437685553908,0.765563207352471,0.765563207352471,13653.346842709,0.0,1.0
2021-12-29,5.72,5.72,5.71,5.71,695,0.775048061248873,0.775048061248873,0.773693082120816,0.773693082120816,5129.23030036904,0.0,1.0
2021-12-30,5.54,5.54,5.54,5.54,120,0.750658436943839,0.750658436943839,0.750658436943839,0.750658436943839,885.622497905445,0.0,1.0
2021-12-31,5.5,5.5,5.5,5.5,500,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,3690.09374127269,0.0,1.0
2022-01-03,5.5,5.5,5.5,5.5,10,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,73.8018748254538,0.0,1.0
2022-01-04,5.66,5.66,5.66,5.66,100,0.766918186480529,0.766918186480529,0.766918186480529,0.766918186480529,738.018748254538,0.0,1.0
2022-01-05,5.66,5.66,5.66,5.66,30,0.766918186480529,0.766918186480529,0.766918186480529,0.766918186480529,221.405624476361,0.0,1.0
2022-01-06,5.66,5.66,5.66,5.66,0,0.766918186480529,0.766918186480529,0.766918186480529,0.766918186480529,0,0.0,1.0
2022-01-07,5.72,5.72,5.72,5.72,1766,0.775048061248873,0.775048061248873,0.775048061248873,0.775048061248873,13033.4110941751,0.0,1.0
2022-01-10,5.64,5.64,5.64,5.64,501,0.764208228224414,0.764208228224414,0.764208228224414,0.764208228224414,3697.47392875523,0.0,1.0
2022-01-11,5.64,5.64,5.64,5.64,0,0.764208228224414,0.764208228224414,0.764208228224414,0.764208228224414,0,0.0,1.0
2022-01-12,5.8,5.815,5.8,5.815,1400,0.785887894273333,0.78792036296542,0.785887894273333,0.78792036296542,10332.2624755635,0.0,1.0
2022-01-13,5.8,5.8,5.8,5.8,0,0.785887894273333,0.785887894273333,0.785887894273333,0.785887894273333,0,0.0,1.0
2022-01-14,5.8,5.8,5.8,5.8,0,0.785887894273333,0.785887894273333,0.785887894273333,0.785887894273333,0,0.0,1.0
2022-01-18,5.8,5.8,5.8,5.8,0,0.785887894273333,0.785887894273333,0.785887894273333,0.785887894273333,0,0.0,1.0
2022-01-19,5.8,5.8,5.8,5.8,1400,0.785887894273333,0.785887894273333,0.785887894273333,0.785887894273333,10332.2624755635,0.0,1.0
2022-01-20,5.37,5.45,5.37,5.45,1200,0.727623791766862,0.738463624791322,0.727623791766862,0.738463624791322,8856.22497905446,0.0,1.0
2022-01-21,5.37,5.37,5.37,5.37,0,0.727623791766862,0.727623791766862,0.727623791766862,0.727623791766862,0,0.0,1.0
2022-01-24,4.92,4.99,4.92,4.99,1485,0.666649731004276,0.676134584900678,0.666649731004276,0.676134584900678,10959.5784115799,0.0,1.0
2022-01-25,5.155,5.155,5.105,5.13,912,0.698491740513626,0.698491740513626,0.691716844873339,0.695104292693483,6730.73098408139,0.0,1.0
2022-01-26,5.155,5.155,5.155,5.155,0,0.698491740513626,0.698491740513626,0.698491740513626,0.698491740513626,0,0.0,1.0
2022-01-27,5.2401,5.5,5.2401,5.25,5204,0.710022612893396,0.745238520431609,0.710022612893396,0.711364042230172,38406.4956591661,0.0,1.0
2022-01-28,5.2401,5.2401,5.2401,5.2401,0,0.710022612893396,0.710022612893396,0.710022612893396,0.710022612893396,0,0.0,1.0
2022-01-31,5.51,5.51,5.51,5.51,1400,0.746593499559667,0.746593499559667,0.746593499559667,0.746593499559667,10332.2624755635,0.0,1.0
2022-02-01,5.5,5.5,5.27,5.47,500,0.745238520431609,0.745238520431609,0.714074000486287,0.741173583047437,3690.09374127269,0.0,1.0
2022-02-02,5.5,5.5,5.5,5.5,0,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,0,0.0,1.0
2022-02-03,5.5,5.5,5.5,5.5,0,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,0,0.0,1.0
2022-02-04,5.5,5.5,5.5,5.5,0,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,0,0.0,1.0
2022-02-07,5.5,5.5,5.5,5.5,500,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,3690.09374127269,0.0,1.0
2022-02-08,5.5,5.5,5.5,5.5,0,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,0,0.0,1.0
2022-02-09,5.5,5.5,5.5,5.5,0,0.745238520431609,0.745238520431609,0.745238520431609,0.745238520431609,0,0.0,1.0
2022-02-10,5.75,5.75,5.5,5.5,2781,0.779112998633046,0.779112998633046,0.745238520431609,0.745238520431609,20524.3013889587,0.0,1.0
2022-02-11,5.75,5.75,5.75,5.75,0,0.779112998633046,0.779112998633046,0.779112998633046,0.779112998633046,0,0.0,1.0
2022-02-14,5.67,5.67,5.66,5.66,3000,0.768273165608586,0.768273165608586,0.766918186480529,0.766918186480529,22140.5624476361,0.0,1.0
2022-02-15,5.67,5.67,5.67,5.67,0,0.768273165608586,0.768273165608586,0.768273165608586,0.768273165608586,0,0.0,1.0
2022-02-16,5.615,5.615,5.56,5.56,1850,0.76082078040427,0.76082078040427,0.753368395199954,0.753368395199954,13653.346842709,0.0,1.0
2022-02-17,5.825,5.825,5.825,5.825,444,0.789275342093477,0.789275342093477,0.789275342093477,0.789275342093477,3276.80324225015,0.0,1.0
2022-02-18,5.52,5.52,5.52,5.52,500,0.747948478687724,0.747948478687724,0.747948478687724,0.747948478687724,3690.09374127269,0.0,1.0
2022-02-22,5.52,5.52,5.52,5.52,0,0.747948478687724,0.747948478687724,0.747948478687724,0.747948478687724,0,0.0,1.0
2022-02-23,5.52,5.52,5.52,5.52,0,0.747948478687724,0.747948478687724,0.747948478687724,0.747948478687724,0,0.0,1.0
2022-02-24,5.87,5.87,5.68,5.68,937,0.795372748169736,0.795372748169736,0.769628144736644,0.769628144736644,6915.23567114502,0.0,1.0
2022-02-25,5.87,5.87,5.85,5.85,1299,0.795372748169736,0.795372748169736,0.792662789913621,0.792662789913621,9586.86353982644,0.0,1.0
2022-02-28,5.87,5.87,5.87,5.87,0,0.795372748169736,0.795372748169736,0.795372748169736,0.795372748169736,0,0.0,1.0
2022-03-01,5.87,5.87,5.87,5.87,30000,0.795372748169736,0.795372748169736,0.795372748169736,0.795372748169736,221405.624476361,0.0,1.0
2022-03-02,5.87,5.87,5.87,5.87,50,0.795372748169736,0.795372748169736,0.795372748169736,0.795372748169736,369.009374127269,0.0,1.0
2022-03-03,5.87,5.87,5.87,5.87,0,0.819546795295496,0.819546795295496,0.819546795295496,0.819546795295496,0,0.178409,1.0
2022-03-04,5.69,5.69,5.69,5.69,320,0.819546795295496,0.819546795295496,0.819546795295496,0.819546795295496,2221.71572197228,0.18,1.0
2022-03-07,5.55,5.6,5.55,5.6,400,0.799382199277681,0.806583840712615,0.799382199277681,0.806583840712615,2777.14465246535,0.0,1.0
2022-03-08,6.25,6.25,6.2,6.2201,1200,0.900205179366758,0.900205179366758,0.893003537931824,0.895898597788667,8331.43395739604,0.0,1.0
2022-03-09,6.25,6.25,6.25,6.25,0,0.900205179366758,0.900205179366758,0.900205179366758,0.900205179366758,0,0.0,1.0
2022-03-10,6.25,6.25,6.25,6.25,0,0.900205179366758,0.900205179366758,0.900205179366758,0.900205179366758,0,0.0,1.0
2022-03-11,6.15,6.15,6.15,6.15,11832,0.88580189649689,0.88580189649689,0.88580189649689,0.88580189649689,82147.9388199249,0.0,1.0
2022-03-14,6.225,6.225,6.15,6.15,1083,0.896604358649291,0.896604358649291,0.88580189649689,0.88580189649689,7519.11914654993,0.0,1.0
2022-03-15,6.13,6.13,6.13,6.13,300,0.882921239922916,0.882921239922916,0.882921239922916,0.882921239922916,2082.85848934901,0.0,1.0
2022-03-16,6.04,6.04,6.04,6.04,225,0.869958285340034,0.869958285340034,0.869958285340034,0.869958285340034,1562.14386701176,0.0,1.0
2022-03-17,6.04,6.04,6.04,6.04,0,0.869958285340034,0.869958285340034,0.869958285340034,0.869958285340034,0,0.0,1.0
2022-03-18,6.04,6.04,6.04,6.04,0,0.869958285340034,0.869958285340034,0.869958285340034,0.869958285340034,0,0.0,1.0
2022-03-21,6.04,6.04,6.04,6.04,225,0.869958285340034,0.869958285340034,0.869958285340034,0.869958285340034,1562.14386701176,0.0,1.0
2022-03-22,6.02,6.02,6.02,6.02,2000,0.867077628766061,0.867077628766061,0.867077628766061,0.867077628766061,13885.7232623267,0.0,1.0
2022-03-23,6.3,6.31,6.071,6.071,6011,0.907406820801692,0.908847149088678,0.874423303029694,0.874423303029694,41733.541264923,0.0,1.0
2022-03-24,6.36,6.36,6.36,6.36,3518,0.916048790523613,0.916048790523613,0.916048790523613,0.916048790523613,24424.9872184327,0.0,1.0
2022-03-25,6.5,6.5,6.5,6.5,1500,0.936213386541428,0.936213386541428,0.936213386541428,0.936213386541428,10414.2924467451,0.0,1.0
2022-03-28,7.06,7.06,6.7201,6.7201,12900,1.01687177061269,1.01687177061269,0.967915012138008,0.967915012138008,89562.9150420074,0.0,1.0
2022-03-29,7.07,7.07,6.86,6.86,400,1.01831209889968,1.01831209889968,0.988065204872953,0.988065204872953,2777.14465246534,0.0,1.0
2022-03-30,7.07,7.07,7.07,7.07,0,1.01831209889968,1.01831209889968,1.01831209889968,1.01831209889968,0,0.0,1.0
2022-03-31,6.64,7.04,6.64,7.04,792,0.956377982559243,1.01399111403872,0.956377982559243,1.01399111403872,5498.74641188139,0.0,1.0
2022-04-01,6.92,6.959,6.92,6.959,800,0.996707174594874,1.00232445491412,0.996707174594874,1.00232445491412,5554.2893049307,0.0,1.0
2022-04-04,6.9,7.015,6.9,7.015,5436,0.9938265180209,1.01039029332125,0.9938265180209,1.01039029332125,37741.3958270041,0.0,1.0
2022-04-05,6.9,6.9,6.9,6.9,25,0.9938265180209,0.9938265180209,0.9938265180209,0.9938265180209,173.571540779084,0.0,1.0
2022-04-06,6.9,6.9,6.9,6.9,0,0.9938265180209,0.9938265180209,0.9938265180209,0.9938265180209,0,0.0,1.0
2022-04-07,6.9,6.9,6.9,6.9,0,0.9938265180209,0.9938265180209,0.9938265180209,0.9938265180209,0,0.0,1.0
2022-04-08,6.9,6.9,6.9,6.9,25,0.9938265180209,0.9938265180209,0.9938265180209,0.9938265180209,173.571540779084,0.0,1.0
2022-04-11,7.3165,7.3165,7.3165,7.3165,240,1.0538161911739,1.0538161911739,1.0538161911739,1.0538161911739,1666.28679147921,0.0,1.0
2022-04-12,6.85,6.85,6.85,6.85,100,0.986624876585966,0.986624876585966,0.986624876585966,0.986624876585966,694.286163116337,0.0,1.0
2022-04-13,6.85,6.85,6.85,6.85,0,0.986624876585966,0.986624876585966,0.986624876585966,0.986624876585966,0,0.0,1.0
2022-04-14,6.85,6.85,6.85,6.85,0,0.986624876585966,0.986624876585966,0.986624876585966,0.986624876585966,0,0.0,1.0
2022-04-18,7.38,7.39,7.38,7.39,1100,1.06296227579627,1.06440260408325,1.06296227579627,1.06440260408325,7637.14779427969,0.0,1.0
2022-04-19,7.38,7.38,7.38,7.38,67,1.06296227579627,1.06296227579627,1.06296227579627,1.06296227579627,465.171729287945,0.0,1.0
2022-04-20,6.7,6.85,6.69,6.85,1200,0.965019952281164,0.986624876585966,0.963579623994177,0.986624876585966,8331.43395739604,0.0,1.0
2022-04-21,6.805,6.805,6.805,6.805,746,0.980143399294526,0.980143399294526,0.980143399294526,0.980143399294526,5179.37477684787,0.0,1.0
2022-04-22,6.735,6.735,6.735,6.735,500,0.970061101285618,0.970061101285618,0.970061101285618,0.970061101285618,3471.43081558169,0.0,1.0
2022-04-25,6.735,6.735,6.735,6.735,40,0.970061101285618,0.970061101285618,0.970061101285618,0.970061101285618,277.714465246535,0.0,1.0
2022-04-26,6.36,6.4,6.36,6.4,540,0.916048790523613,0.92181010367156,0.916048790523613,0.92181010367156,3749.14528082822,0.0,1.0
2022-04-27,6.36,6.36,6.36,6.36,0,0.916048790523613,0.916048790523613,0.916048790523613,0.916048790523613,0,0.0,1.0
2022-04-28,6.61,6.61,6.61,6.61,1500,0.952056997698283,0.952056997698283,0.952056997698283,0.952056997698283,10414.2924467451,0.0,1.0
2022-04-29,6.41,6.41,6.41,6.41,1000,0.923250431958547,0.923250431958547,0.923250431958547,0.923250431958547,6942.86163116337,0.0,1.0
2022-05-02,6.15,6.31,6.15,6.31,1500,0.88580189649689,0.908847149088678,0.88580189649689,0.908847149088678,10414.292446745,0.0,1.0
2022-05-03,6.15,6.15,6.15,6.15,0,0.88580189649689,0.88580189649689,0.88580189649689,0.88580189649689,0,0.0,1.0
2022-05-04,6.15,6.15,6.15,6.15,1500,0.88580189649689,0.88580189649689,0.88580189649689,0.88580189649689,10414.292446745,0.0,1.0
2022-05-05,6.15,6.15,6.15,6.15,0,0.88580189649689,0.88580189649689,0.88580189649689,0.88580189649689,0,0.0,1.0
2022-05-06,6.55,6.55,6.55,6.55,162,0.943415027976362,0.943415027976362,0.943415027976362,0.943415027976362,1124.74358424847,0.0,1.0
2022-05-09,6.55,6.55,6.55,6.55,0,0.943415027976362,0.943415027976362,0.943415027976362,0.943415027976362,0,0.0,1.0
2022-05-10,6.108,6.108,6.108,6.108,200,0.879752517691545,0.879752517691545,0.879752517691545,0.879752517691545,1388.57232623267,0.0,1.0
2022-05-11,6.3,6.3,6.3,6.3,1500,0.907406820801692,0.907406820801692,0.907406820801692,0.907406820801692,10414.2924467451,0.0,1.0
2022-05-12,6.3,6.3,6.3,6.3,79,0.907406820801692,0.907406820801692,0.907406820801692,0.907406820801692,548.486068861906,0.0,1.0
2022-05-13,6.3,6.3,6.3,6.3,0,0.907406820801692,0.907406820801692,0.907406820801692,0.907406820801692,0,0.0,1.0
2022-05-16,6.85,6.85,6.72,6.72,267,0.986624876585966,0.986624876585966,0.967900608855138,0.967900608855138,1853.74405552062,0.0,1.0
2022-05-17,6.85,6.85,6.85,6.85,0,0.986624876585966,0.986624876585966,0.986624876585966,0.986624876585966,0,0.0,1.0
2022-05-18,6.55,6.55,6.55,6.55,1017,0.943415027976362,0.943415027976362,0.943415027976362,0.943415027976362,7060.89027889315,0.0,1.0
2022-05-19,6.55,6.55,6.55,6.55,0,0.943415027976362,0.943415027976362,0.943415027976362,0.943415027976362,0,0.0,1.0
2022-05-20,7.5933,7.5933,7.5,7.5,2480,1.0936844781577,1.0936844781577,1.08024621524011,1.08024621524011,17218.2968452851,0.0,1.0
2022-05-23,7.865,7.865,7.71,7.71,1700,1.17775701640043,1.17775701640043,1.15454629325459,1.15454629325459,11352.5114381098,0.312004,1.0
2022-05-24,7.53,7.5952,7.53,7.5952,2007,1.17401335137691,1.18417877906745,1.17401335137691,1.18417877906745,12872.6900612122,0.31,1.0
2022-05-25,7.53,7.53,7.53,7.53,0,1.17401335137691,1.17401335137691,1.17401335137691,1.17401335137691,0,0.0,1.0
2022-05-26,7.75,7.75,7.69,7.7,2410,1.2083138742591,1.2083138742591,1.19895918620032,1.20051830087679,15457.4903076839,0.0,1.0
2022-05-27,7.825,7.825,7.825,7.825,400,1.22000723433258,1.22000723433258,1.22000723433258,1.22000723433258,2565.55855729192,0.0,1.0
2022-05-31,7.825,7.825,7.825,7.825,45,1.22000723433258,1.22000723433258,1.22000723433258,1.22000723433258,288.625337695341,0.0,1.0
2022-06-01,7.825,7.825,7.825,7.825,0,1.22000723433258,1.22000723433258,1.22000723433258,1.22000723433258,0,0.0,1.0
2022-06-02,7.825,7.825,7.825,7.825,0,1.22000723433258,1.22000723433258,1.22000723433258,1.22000723433258,0,0.0,1.0
2022-06-03,8.47,8.47,8.2201,8.2201,4374,1.32057013096446,1.32057013096446,1.28160785519964,1.28160785519964,28054.3828239873,0.0,1.0
2022-06-06,8.47,8.47,8.47,8.47,0,1.32057013096446,1.32057013096446,1.32057013096446,1.32057013096446,0,0.0,1.0
2022-06-07,8.4,8.4,8.4,8.4,500,1.30965632822922,1.30965632822922,1.30965632822922,1.30965632822922,3206.94819661491,0.0,1.0
2022-06-08,8.37,8.37,8.37,8.37,107,1.30497898419983,1.30497898419983,1.30497898419983,1.30497898419983,686.28691407559,0.0,1.0
2022-06-09,8.37,8.37,8.37,8.37,50,1.30497898419983,1.30497898419983,1.30497898419983,1.30497898419983,320.694819661491,0.0,1.0
2022-06-10,7.85,7.88,7.73,7.88,1350,1.22390502102374,1.22858236505313,1.20519564490618,1.22858236505313,8658.76013086022,0.0,1.0
2022-06-13,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-14,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-15,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-16,7.85,7.85,7.85,7.85,448,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,2873.42558416695,0.0,1.0
2022-06-17,7.85,7.85,7.85,7.85,500,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,3206.9481966149,0.0,1.0
2022-06-21,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-22,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-23,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-24,7.85,7.85,7.85,7.85,0,1.22390502102374,1.22390502102374,1.22390502102374,1.22390502102374,0,0.0,1.0
2022-06-27,7.855,7.855,7.855,7.855,1000,1.22468457836197,1.22468457836197,1.22468457836197,1.22468457836197,6413.8963932298,0.0,1.0
2022-06-28,7.855,7.855,7.855,7.855,10,1.22468457836197,1.22468457836197,1.22468457836197,1.22468457836197,64.138963932298,0.0,1.0
2022-06-29,7.83,7.83,7.83,7.83,100,1.22078679167081,1.22078679167081,1.22078679167081,1.22078679167081,641.389639322981,0.0,1.0
2022-06-30,7.3,7.3,7.27,7.3,3857,1.13815371381825,1.13815371381825,1.13347636978886,1.13815371381825,24738.3983886874,0.0,1.0
2022-07-01,7.029,7.2,7.029,7.2,373,1.09590170608609,1.12256256705362,1.09590170608609,1.12256256705362,2392.38335467473,0.0,1.0
2022-07-05,7.029,7.029,7.029,7.029,0,1.09590170608609,1.09590170608609,1.09590170608609,1.09590170608609,0,0.0,1.0
2022-07-06,7.029,7.029,7.029,7.029,68,1.09590170608609,1.09590170608609,1.09590170608609,1.09590170608609,436.144954739629,0.0,1.0
2022-07-07,7.029,7.029,7.029,7.029,67,1.09590170608609,1.09590170608609,1.09590170608609,1.09590170608609,429.731058346399,0.0,1.0
2022-07-08,6.78,6.905,6.78,6.905,3775,1.05707975064216,1.07656868409795,1.05707975064216,1.07656868409795,24212.4588844425,0.0,1.0
2022-07-11,6.9,6.9,6.9,6.9,2003,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,12847.0344756393,0.0,1.0
2022-07-12,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-13,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-14,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-15,6.9,6.9,6.9,6.9,3,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,19.2416891796894,0.0,1.0
2022-07-18,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-19,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-20,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-21,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-22,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-25,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-26,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-27,6.9,6.9,6.9,6.9,0,1.07578912675972,1.07578912675972,1.07578912675972,1.07578912675972,0,0.0,1.0
2022-07-28,8.0,8.0825,8.0,8.0825,1467,1.24729174117069,1.26015443725151,1.24729174117069,1.26015443725151,9409.18600886811,0.0,1.0
2022-07-29,8.0,8.0,8.0,8.0,0,1.24729174117069,1.24729174117069,1.24729174117069,1.24729174117069,0,0.0,1.0
2022-08-01,8.0,8.0,8.0,8.0,50,1.24729174117069,1.24729174117069,1.24729174117069,1.24729174117069,320.69481966149,0.0,1.0
2022-08-02,8.0,8.0,8.0,8.0,40,1.24729174117069,1.24729174117069,1.24729174117069,1.24729174117069,256.555855729192,0.0,1.0
2022-08-03,8.29,8.345,8.29,8.345,333,1.29250606678812,1.30108119750867,1.29250606678812,1.30108119750867,2135.82749894553,0.0,1.0
2022-08-04,8.29,8.29,8.29,8.29,0,1.29250606678812,1.29250606678812,1.29250606678812,1.29250606678812,0,0.0,1.0
2022-08-05,8.29,8.29,8.29,8.29,0,1.29250606678812,1.29250606678812,1.29250606678812,1.29250606678812,0,0.0,1.0
2022-08-08,8.29,8.29,8.29,8.29,0,1.29250606678812,1.29250606678812,1.29250606678812,1.29250606678812,0,0.0,1.0
2022-08-09,8.63,8.63,8.63,8.63,216,1.34551596578788,1.34551596578788,1.34551596578788,1.34551596578788,1385.40162093764,0.0,1.0
2022-08-10,8.63,8.63,8.63,8.63,0,1.34551596578788,1.34551596578788,1.34551596578788,1.34551596578788,0,0.0,1.0
2022-08-11,8.72,8.72,8.72,8.72,8620,1.35954799787605,1.35954799787605,1.35954799787605,1.35954799787605,55287.7869096409,0.0,1.0
2022-08-12,8.72,8.72,8.72,8.72,0,1.35954799787605,1.35954799787605,1.35954799787605,1.35954799787605,0,0.0,1.0
2022-08-15,8.72,8.72,8.72,8.72,0,1.35954799787605,1.35954799787605,1.35954799787605,1.35954799787605,0,0.0,1.0
2022-08-16,8.27,8.27,8.27,8.27,200,1.2893878374352,1.2893878374352,1.2893878374352,1.2893878374352,1282.77927864596,0.0,1.0
2022-08-17,8.6,8.6,8.6,8.6,300,1.34083862175849,1.34083862175849,1.34083862175849,1.34083862175849,1924.16891796894,0.0,1.0
2022-08-18,8.6,8.6,8.6,8.6,0,1.34083862175849,1.34083862175849,1.34083862175849,1.34083862175849,0,0.0,1.0
2022-08-19,8.6,8.6,8.6,8.6,0,1.34083862175849,1.34083862175849,1.34083862175849,1.34083862175849,0,0.0,1.0
2022-08-22,8.36,8.36,8.36,8.36,3000,1.30341986952337,1.30341986952337,1.30341986952337,1.30341986952337,19241.6891796894,0.0,1.0
2022-08-23,8.36,8.36,8.36,8.36,35,1.30341986952337,1.30341986952337,1.30341986952337,1.30341986952337,224.486373763043,0.0,1.0
2022-08-24,8.25,8.25,8.25,8.25,3000,1.28626960808227,1.28626960808227,1.28626960808227,1.28626960808227,19241.6891796894,0.0,1.0
2022-08-25,8.25,8.25,8.2,8.25,5500,1.28626960808227,1.28626960808227,1.27847403469995,1.28626960808227,35276.430162764,0.0,1.0
2022-08-26,8.25,8.25,8.25,8.25,0,1.28626960808227,1.28626960808227,1.28626960808227,1.28626960808227,0,0.0,1.0
2022-08-29,8.25,8.25,8.25,8.25,0,1.28626960808227,1.28626960808227,1.28626960808227,1.28626960808227,0,0.0,1.0
2022-08-30,6.35,6.9099,6.35,6.9099,1175,0.990037819554232,1.07733265028942,0.990037819554232,1.07733265028942,7536.32826204503,0.0,1.0
2022-08-31,6.63,6.7,6.53,6.6,3871,1.0639513926672,1.07518466528963,1.04790386034945,1.05913713297187,24122.0888255633,0.194074,1.0
2022-09-01,6.63,6.63,6.63,6.63,0,1.40612008625285,1.40612008625285,1.40612008625285,1.40612008625285,0,2.13222,1.0
2022-09-02,6.3,6.3,6.3,6.3,500,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,2357.55113123667,0.0,1.0
2022-09-06,6.55,6.55,6.55,6.55,100,1.38915332804769,1.38915332804769,1.38915332804769,1.38915332804769,471.510226247332,0.0,1.0
2022-09-07,6.55,6.55,6.55,6.55,0,1.38915332804769,1.38915332804769,1.38915332804769,1.38915332804769,0,0.0,1.0
2022-09-08,6.55,6.55,6.55,6.55,0,1.38915332804769,1.38915332804769,1.38915332804769,1.38915332804769,0,0.0,1.0
2022-09-09,6.55,6.55,6.55,6.55,25,1.38915332804769,1.38915332804769,1.38915332804769,1.38915332804769,117.877556561833,0.0,1.0
2022-09-12,7.025,7.045,6.9033,6.9033,2505,1.48989345489084,1.49413514444213,1.46408277397124,1.46408277397124,11811.3311674957,0.0,1.0
2022-09-13,7.025,7.025,7.025,7.025,0,1.48989345489084,1.48989345489084,1.48989345489084,1.48989345489084,0,0.0,1.0
2022-09-14,7.025,7.025,7.025,7.025,44,1.48989345489084,1.48989345489084,1.48989345489084,1.48989345489084,207.464499548826,0.0,1.0
2022-09-15,7.025,7.025,7.025,7.025,0,1.48989345489084,1.48989345489084,1.48989345489084,1.48989345489084,0,0.0,1.0
2022-09-16,7.025,7.025,7.025,7.025,0,1.48989345489084,1.48989345489084,1.48989345489084,1.48989345489084,0,0.0,1.0
2022-09-19,6.755,6.755,6.755,6.755,250,1.43263064594842,1.43263064594842,1.43263064594842,1.43263064594842,1178.77556561833,0.0,1.0
2022-09-20,6.75,6.75,6.75,6.75,560,1.43157022356059,1.43157022356059,1.43157022356059,1.43157022356059,2640.45726698507,0.0,1.0
2022-09-21,6.75,6.75,6.75,6.75,0,1.43157022356059,1.43157022356059,1.43157022356059,1.43157022356059,0,0.0,1.0
2022-09-22,6.75,6.75,6.75,6.75,560,1.43157022356059,1.43157022356059,1.43157022356059,1.43157022356059,2640.45726698507,0.0,1.0
2022-09-23,6.3,6.6,6.3,6.6,900,1.33613220865655,1.39975755192591,1.33613220865655,1.39975755192591,4243.59203622601,0.0,1.0
2022-09-26,6.3,6.3,6.3,6.3,0,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,0,0.0,1.0
2022-09-27,6.3,6.3,6.3,6.3,0,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,0,0.0,1.0
2022-09-28,6.3,6.3,6.3,6.3,0,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,0,0.0,1.0
2022-09-29,6.3,6.3,6.3,6.3,15,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,70.7265339371001,0.0,1.0
2022-09-30,6.3,6.3,6.3,6.3,0,1.33613220865655,1.33613220865655,1.33613220865655,1.33613220865655,0,0.0,1.0
2022-10-03,7.355,7.355,7.355,7.355,252,1.55988133248714,1.55988133248714,1.55988133248714,1.55988133248714,1188.20577014328,0.0,1.0
2022-10-04,7.355,7.355,7.355,7.355,0,1.55988133248714,1.55988133248714,1.55988133248714,1.55988133248714,0,0.0,1.0
2022-10-05,7.355,7.355,7.355,7.355,0,1.55988133248714,1.55988133248714,1.55988133248714,1.55988133248714,0,0.0,1.0
2022-10-06,8.1,8.1,8.1,8.1,300,1.71788426827271,1.71788426827271,1.71788426827271,1.71788426827271,1414.530678742,0.0,1.0
2022-10-07,8.1,8.1,8.1,8.1,0,1.71788426827271,1.71788426827271,1.71788426827271,1.71788426827271,0,0.0,1.0
2022-10-10,7.7775,8.17,7.6255,8.17,2303,1.64948702425815,1.73273018170223,1.61725018366834,1.73273018170223,10858.8805104761,0.0,1.0
2022-10-11,7.7775,7.7775,7.7775,7.7775,0,1.64948702425815,1.64948702425815,1.64948702425815,1.64948702425815,0,0.0,1.0
2022-10-12,7.78,7.78,7.78,7.78,2268,1.65001723545206,1.65001723545206,1.65001723545206,1.65001723545206,10693.8519312895,0.0,1.0
2022-10-13,7.78,7.78,7.78,7.78,12,1.65001723545206,1.65001723545206,1.65001723545206,1.65001723545206,56.58122714968,0.0,1.0
2022-10-14,7.56,7.7,7.54,7.7,3871,1.60335865038787,1.6330504772469,1.59911696083658,1.6330504772469,18252.1608580342,0.0,1.0
2022-10-17,7.56,7.56,7.56,7.56,0,1.60335865038787,1.60335865038787,1.60335865038787,1.60335865038787,0,0.0,1.0
2022-10-18,8.2,8.2,8.2,8.2,200,1.73909271602917,1.73909271602917,1.73909271602917,1.73909271602917,943.020452494663,0.0,1.0
2022-10-19,8.2,8.2,8.2,8.2,13,1.73909271602917,1.73909271602917,1.73909271602917,1.73909271602917,61.2963294121531,0.0,1.0
2022-10-20,8.01,8.01,8.01,8.01,274,1.69879666529191,1.69879666529191,1.69879666529191,1.69879666529191,1291.93801991769,0.0,1.0
2022-10-21,8.01,8.01,8.01,8.01,37,1.69879666529191,1.69879666529191,1.69879666529191,1.69879666529191,174.458783711512,0.0,1.0
2022-10-24,8.01,8.01,8.01,8.01,0,1.69879666529191,1.69879666529191,1.69879666529191,1.69879666529191,0,0.0,1.0
2022-10-25,8.01,8.01,8.01,8.01,0,1.69879666529191,1.69879666529191,1.69879666529191,1.69879666529191,0,0.0,1.0
2022-10-26,7.875,7.92,7.875,7.92,2000,1.67016526082069,1.6797090623111,1.67016526082069,1.6797090623111,9430.20452494666,0.0,1.0
2022-10-27,7.875,7.875,7.875,7.875,0,1.67016526082069,1.67016526082069,1.67016526082069,1.67016526082069,0,0.0,1.0
2022-10-28,7.875,7.875,7.875,7.875,20,1.67016526082069,1.67016526082069,1.67016526082069,1.67016526082069,94.3020452494667,0.0,1.0
2022-10-31,7.875,7.875,7.875,7.875,0,1.67016526082069,1.67016526082069,1.67016526082069,1.67016526082069,0,0.0,1.0
2022-11-01,8.92,8.92,8.79,8.79,3971,1.89179353987563,1.89179353987563,1.86422255779224,1.86422255779224,18723.6710842816,0.0,1.0
2022-11-02,8.502,8.502,8.502,8.502,112,1.80314222825366,1.80314222825366,1.80314222825366,1.80314222825366,528.091453397011,0.0,1.0
2022-11-03,8.3729,8.6,8.3729,8.6,5382,1.77576212220007,1.82392650705498,1.77576212220007,1.82392650705498,25376.6803766315,0.0,1.0
2022-11-04,8.62,8.8,8.62,8.8,940,1.82816819660627,1.86634340256789,1.82816819660627,1.86634340256789,4432.19612672492,0.0,1.0
2022-11-07,8.62,8.62,8.62,8.62,20,1.82816819660627,1.82816819660627,1.82816819660627,1.82816819660627,94.3020452494665,0.0,1.0
2022-11-08,8.62,8.62,8.62,8.62,1000,1.82816819660627,1.82816819660627,1.82816819660627,1.82816819660627,4715.10226247332,0.0,1.0
2022-11-09,8.62,8.62,8.62,8.62,0,1.82816819660627,1.82816819660627,1.82816819660627,1.82816819660627,0,0.0,1.0
2022-11-10,8.62,8.62,8.62,8.62,11,1.82816819660627,1.82816819660627,1.82816819660627,1.82816819660627,51.8661248872066,0.0,1.0
2022-11-11,8.62,8.62,8.62,8.62,0,1.82816819660627,1.82816819660627,1.82816819660627,1.82816819660627,0,0.0,1.0
2022-11-14,8.66,8.71,8.6,8.71,1700,1.83665157570885,1.84725579958708,1.82392650705498,1.84725579958708,8015.67384620466,0.0,1.0
2022-11-15,8.66,8.66,8.66,8.66,0,1.83665157570885,1.83665157570885,1.83665157570885,1.83665157570885,0,0.0,1.0
2022-11-16,8.8325,8.8325,8.76,8.76,2175,1.87323614808873,1.87323614808873,1.8578600234653,1.8578600234653,10255.3474208795,0.0,1.0
2022-11-17,8.8325,8.8325,8.8325,8.8325,0,1.87323614808873,1.87323614808873,1.87323614808873,1.87323614808873,0,0.0,1.0
2022-11-18,8.67,8.67,8.67,8.67,200,1.89082749508032,1.89082749508032,1.89082749508032,1.89082749508032,917.05880336077,0.245445,1.0
2022-11-21,8.67,8.67,8.67,8.67,0,2.49125355062017,2.49125355062017,2.49125355062017,2.49125355062017,0,2.75313,1.0
2022-11-22,8.67,8.67,8.67,8.67,0,2.49125355062017,2.49125355062017,2.49125355062017,2.49125355062017,0,0.0,1.0
2022-11-23,9.12,9.12,8.9035,8.96,616,2.62055736812641,2.62055736812641,2.55834786481508,2.57458267745753,2143.78821403806,0.0,1.0
2022-11-25,9.12,9.12,9.12,9.12,0,2.62055736812641,2.62055736812641,2.62055736812641,2.62055736812641,0,0.0,1.0
2022-11-28,8.6,8.71,8.6,8.71,300,2.47113962345254,2.50274722328739,2.47113962345254,2.50274722328739,1044.05270164191,0.0,1.0
2022-11-29,8.78,8.78,8.78,8.78,100,2.52286115045503,2.52286115045503,2.52286115045503,2.52286115045503,348.017567213971,0.0,1.0
2022-11-30,8.9,8.9,8.9,8.9,200,2.55734216845669,2.55734216845669,2.55734216845669,2.55734216845669,696.035134427943,0.0,1.0
2022-12-01,8.9,8.9,8.9,8.9,0,2.55734216845669,2.55734216845669,2.55734216845669,2.55734216845669,0,0.0,1.0
2022-12-02,8.9,8.9,8.9,8.9,25,2.55734216845669,2.55734216845669,2.55734216845669,2.55734216845669,87.0043918034929,0.0,1.0
2022-12-05,8.9,8.9,8.9,8.9,0,2.55734216845669,2.55734216845669,2.55734216845669,2.55734216845669,0,0.0,1.0
2022-12-06,8.9,8.9,8.9,8.9,0,2.55734216845669,2.55734216845669,2.55734216845669,2.55734216845669,0,0.0,1.0
2022-12-07,8.4,8.4,8.4,8.4,213,2.41367126011643,2.41367126011643,2.41367126011643,2.41367126011643,741.277418165758,0.0,1.0
2022-12-08,8.4,8.4,8.4,8.4,0,2.41367126011643,2.41367126011643,2.41367126011643,2.41367126011643,0,0.0,1.0
2022-12-09,8.4,8.4,8.4,8.4,0,2.41367126011643,2.41367126011643,2.41367126011643,2.41367126011643,0,0.0,1.0
2022-12-12,8.4,8.4,8.4,8.4,0,2.41367126011643,2.41367126011643,2.41367126011643,2.41367126011643,0,0.0,1.0
2022-12-13,8.4,8.4,8.4,8.4,50,2.41367126011643,2.41367126011643,2.41367126011643,2.41367126011643,174.008783606986,0.0,1.0
2022-12-14,8.29,8.42,8.29,8.42,208,2.38206366028157,2.41941809645004,2.38206366028157,2.41941809645004,723.87653980506,0.0,1.0
2022-12-15,8.29,8.29,8.29,8.29,0,2.38206366028157,2.38206366028157,2.38206366028157,2.38206366028157,0,0.0,1.0
2022-12-16,8.29,8.29,8.29,8.29,0,2.38206366028157,2.38206366028157,2.38206366028157,2.38206366028157,0,0.0,1.0
2022-12-19,8.3,8.3,8.3,8.3,100,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,348.017567213971,0.0,1.0
2022-12-20,8.3,8.3,8.3,8.3,0,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,0,0.0,1.0
2022-12-21,8.3,8.3,8.3,8.3,0,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,0,0.0,1.0
2022-12-22,8.3,8.3,8.3,8.3,0,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,0,0.0,1.0
2022-12-23,8.3,8.3,8.3,8.3,100,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,348.017567213971,0.0,1.0
2022-12-27,8.3,8.3,8.3,8.3,12,2.38493707844838,2.38493707844838,2.38493707844838,2.38493707844838,41.7621080656765,0.0,1.0
2022-12-28,7.96,8.1,7.85,8.1,435,2.287240860777,2.32746871511227,2.25563326094214,2.32746871511227,1513.87641738077,0.0,1.0
2022-12-29,7.785,7.785,7.785,7.785,959,2.23695604285791,2.23695604285791,2.23695604285791,2.23695604285791,3337.48846958198,0.0,1.0
2022-12-30,7.735,7.735,7.735,7.735,100,2.22258895202388,2.22258895202388,2.22258895202388,2.22258895202388,348.017567213971,0.0,1.0
2023-01-03,7.735,7.735,7.735,7.735,0,2.22258895202388,2.22258895202388,2.22258895202388,2.22258895202388,0,0.0,1.0
2023-01-04,6.79,6.79,6.7799,6.7799,1559,1.95105093526078,1.95105093526078,1.94814878291231,1.94814878291231,5425.59387286581,0.0,1.0
2023-01-05,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-06,6.79,6.79,6.79,6.79,20,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,69.6035134427943,0.0,1.0
2023-01-09,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-10,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-11,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-12,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-13,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-17,6.79,6.79,6.79,6.79,0,1.95105093526078,1.95105093526078,1.95105093526078,1.95105093526078,0,0.0,1.0
2023-01-18,7.571,7.571,7.55,7.55,19329,2.17546489408827,2.17546489408827,2.16943071593798,2.16943071593798,67268.3155667886,0.0,1.0
2023-01-19,7.571,7.571,7.571,7.571,10,2.17546489408827,2.17546489408827,2.17546489408827,2.17546489408827,34.8017567213972,0.0,1.0
2023-01-20,7.48,7.48,7.48,7.48,450,2.14931678877035,2.14931678877035,2.14931678877035,2.14931678877035,1566.07905246287,0.0,1.0
2023-01-23,7.28,7.28,7.28,7.28,368,2.09184842543424,2.09184842543424,2.09184842543424,2.09184842543424,1280.70464734741,0.0,1.0
2023-01-24,7.19,7.19,7.19,7.19,700,2.06598766193299,2.06598766193299,2.06598766193299,2.06598766193299,2436.1229704978,0.0,1.0
2023-01-25,7.03,7.09,7.01,7.09,443,2.02001297126411,2.03725348026494,2.0142661349305,2.03725348026494,1541.71782275789,0.0,1.0
2023-01-26,7.03,7.03,7.03,7.03,0,2.02001297126411,2.02001297126411,2.02001297126411,2.02001297126411,0,0.0,1.0
2023-01-27,7.74,7.74,7.74,7.74,2300,2.22402566110728,2.22402566110728,2.22402566110728,2.22402566110728,8004.40404592134,0.0,1.0
2023-01-30,8.13,8.2,8.13,8.2,930,2.33608896961269,2.35620289678032,2.33608896961269,2.35620289678032,3236.56337508993,0.0,1.0
2023-01-31,8.13,8.13,8.13,8.13,0,2.33608896961269,2.33608896961269,2.33608896961269,2.33608896961269,0,0.0,1.0
2023-02-01,8.13,8.13,8.13,8.13,0,2.33608896961269,2.33608896961269,2.33608896961269,2.33608896961269,0,0.0,1.0
2023-02-02,8.13,8.14,7.94,7.94,930,2.33608896961269,2.33896238777949,2.28149402444339,2.28149402444339,3236.56337508993,0.0,1.0
2023-02-03,8.14,8.14,8.14,8.14,0,2.33896238777949,2.33896238777949,2.33896238777949,2.33896238777949,0,0.0,1.0
2023-02-06,7.8,7.8,7.8,7.8,1200,2.24126617010811,2.24126617010811,2.24126617010811,2.24126617010811,4176.21080656766,0.0,1.0
2023-02-07,7.66,7.81,7.65,7.68,5161,2.20103831577284,2.24413958827492,2.19816489760604,2.20678515210645,17961.186643913,0.0,1.0
2023-02-08,7.66,7.66,7.66,7.66,0,2.20103831577284,2.20103831577284,2.20103831577284,2.20103831577284,0,0.0,1.0
2023-02-09,7.66,7.66,7.66,7.66,0,2.20103831577284,2.20103831577284,2.20103831577284,2.20103831577284,0,0.0,1.0
2023-02-10,8.01,8.01,8.01,8.01,620,2.30160795161102,2.30160795161102,2.30160795161102,2.30160795161102,2157.70891672662,0.0,1.0
2023-02-13,8.28,8.28,8.28,8.28,1205,2.37919024211477,2.37919024211477,2.37919024211477,2.37919024211477,4193.61168492835,0.0,1.0
2023-02-14,8.36,8.36,8.25,8.25,1250,2.40217758744921,2.40217758744921,2.37056998761435,2.37056998761435,4350.21959017464,0.0,1.0
2023-02-15,8.36,8.36,8.36,8.36,19,2.40217758744921,2.40217758744921,2.40217758744921,2.40217758744921,66.1233377706545,0.0,1.0
2023-02-16,8.36,8.36,8.36,8.36,0,2.40217758744921,2.40217758744921,2.40217758744921,2.40217758744921,0,0.0,1.0
2023-02-17,8.36,8.36,8.36,8.36,0,2.40217758744921,2.40217758744921,2.40217758744921,2.40217758744921,0,0.0,1.0
2023-02-21,8.39,8.4,8.39,8.4,1120,2.41079784194963,2.41367126011643,2.41079784194963,2.41367126011643,3897.79675279647,0.0,1.0
2023-02-22,8.39,8.39,8.39,8.39,31,2.41079784194963,2.41079784194963,2.41079784194963,2.41079784194963,107.885445836331,0.0,1.0
2023-02-23,8.39,8.39,8.39,8.39,99,2.41079784194963,2.41079784194963,2.41079784194963,2.41079784194963,344.537391541831,0.0,1.0
2023-02-24,8.39,8.39,8.39,8.39,0,2.41079784194963,2.41079784194963,2.41079784194963,2.41079784194963,0,0.0,1.0
2023-02-27,8.39,8.39,8.39,8.39,0,2.41079784194963,2.41079784194963,2.41079784194963,2.41079784194963,0,0.0,1.0
2023-02-28,8.73,8.73,8.73,8.73,164,2.508494059621,2.508494059621,2.508494059621,2.508494059621,570.748810230914,0.0,1.0
2023-03-01,9.0901,9.0901,9.0901,9.0901,511,2.61196584780766,2.61196584780766,2.61196584780766,2.61196584780766,1778.36976846339,0.0,1.0
2023-03-02,8.9,8.9,8.83,8.83,2658,2.70587949780426,2.70587949780426,2.68459729950692,2.68459729950692,8742.51792040122,0.516936,1.0
2023-03-03,8.91,8.91,8.91,8.91,1100,4.50878572499294,4.50878572499294,4.50878572499294,4.50878572499294,2173.75599502798,5.92,1.0
2023-03-06,8.8,8.9,8.8,8.9,10900,4.45312170369673,4.50372535942056,4.45312170369673,4.50372535942056,21539.9457689137,0.0,1.0
2023-03-07,8.8,8.8,8.8,8.8,0,4.45312170369673,4.45312170369673,4.45312170369673,4.45312170369673,0,0.0,1.0
2023-03-08,8.8,8.8,8.8,8.8,0,4.45312170369673,4.45312170369673,4.45312170369673,4.45312170369673,0,0.0,1.0
2023-03-09,8.72,8.72,8.72,8.72,113,4.41263877911767,4.41263877911767,4.41263877911767,4.41263877911767,223.304024943784,0.0,1.0
2023-03-10,8.539,8.539,8.34,8.34,1598,4.32104616225754,4.32104616225754,4.22034488736713,4.22034488736713,3157.87461823157,0.0,1.0
2023-03-13,7.8073,7.99,7.75,7.99,2537,3.95077921332631,4.04323209233374,3.92178331859655,4.04323209233374,5013.47178125999,0.0,1.0
2023-03-14,8.3,8.35,8.3,8.35,535,4.2001034250776,4.22540525293951,4.2001034250776,4.22540525293951,1057.23587030906,0.0,1.0
2023-03-15,7.9,7.9,7.9,7.9,200,3.99768880218229,3.99768880218229,3.99768880218229,3.99768880218229,395.228362732361,0.0,1.0
2023-03-16,7.9,7.9,7.9,7.9,560,3.99768880218229,3.99768880218229,3.99768880218229,3.99768880218229,1106.63941565061,0.0,1.0
2023-03-17,7.86,7.96,7.86,7.8699,6102,3.97744733989276,4.02805099561659,3.97744733989276,3.98245710180942,12058.4173469643,0.0,1.0
2023-03-20,7.86,7.86,7.86,7.86,0,3.97744733989276,3.97744733989276,3.97744733989276,3.97744733989276,0,0.0,1.0
2023-03-21,7.86,7.86,7.86,7.86,0,3.97744733989276,3.97744733989276,3.97744733989276,3.97744733989276,0,0.0,1.0
2023-03-22,8.15,8.15,8.15,8.15,172,4.12419794149186,4.12419794149186,4.12419794149186,4.12419794149186,339.89639194983,0.0,1.0
2023-03-23,8.2,8.2,8.2,8.2,200,4.14949976935377,4.14949976935377,4.14949976935377,4.14949976935377,395.228362732361,0.0,1.0
2023-03-24,7.6,7.6,7.6,7.6,200,3.84587783501081,3.84587783501081,3.84587783501081,3.84587783501081,395.228362732361,0.0,1.0
2023-03-27,7.8,7.8,7.8,7.8,142,3.94708514645847,3.94708514645847,3.94708514645847,3.94708514645847,280.612137539976,0.0,1.0
2023-03-28,7.9,7.9,7.88,7.88,324,3.99768880218229,3.99768880218229,3.98756807103753,3.98756807103753,640.269947626425,0.0,1.0
2023-03-29,7.82,7.82,7.82,7.82,150,3.95720587760323,3.95720587760323,3.95720587760323,3.95720587760323,296.421272049271,0.0,1.0
2023-03-30,7.6,7.6,7.4,7.4,2169,3.84587783501081,3.84587783501081,3.74467052356316,3.74467052356316,4286.25159383246,0.0,1.0
2023-03-31,7.56,7.56,7.56,7.56,1070,3.82563637272128,3.82563637272128,3.82563637272128,3.82563637272128,2114.47174061813,0.0,1.0
2023-04-03,7.56,7.56,7.56,7.56,0,3.82563637272128,3.82563637272128,3.82563637272128,3.82563637272128,0,0.0,1.0
2023-04-04,7.62,7.62,7.62,7.62,992,3.85599856615558,3.85599856615558,3.85599856615558,3.85599856615558,1960.33267915251,0.0,1.0
2023-04-05,7.62,7.62,7.62,7.62,41,3.85599856615558,3.85599856615558,3.85599856615558,3.85599856615558,81.0218143601339,0.0,1.0
2023-04-06,7.62,7.62,7.62,7.62,0,3.85599856615558,3.85599856615558,3.85599856615558,3.85599856615558,0,0.0,1.0
2023-04-10,7.255,7.255,7.04,7.04,1001,3.67129522276361,3.67129522276361,3.56249736295739,3.56249736295739,1978.11795547547,0.0,1.0
2023-04-11,7.646,7.75,7.646,7.75,1815,3.86915551664377,3.92178331859655,3.86915551664377,3.92178331859655,3586.69739179618,0.0,1.0
2023-04-12,7.646,7.646,7.646,7.646,0,3.86915551664377,3.86915551664377,3.86915551664377,3.86915551664377,0,0.0,1.0
2023-04-13,7.646,7.646,7.646,7.646,30,3.86915551664377,3.86915551664377,3.86915551664377,3.86915551664377,59.2842544098542,0.0,1.0
2023-04-14,7.646,7.646,7.646,7.646,60,3.86915551664377,3.86915551664377,3.86915551664377,3.86915551664377,118.568508819708,0.0,1.0
2023-04-17,7.646,7.646,7.646,7.646,0,3.86915551664377,3.86915551664377,3.86915551664377,3.86915551664377,0,0.0,1.0
2023-04-18,8.4,8.4,8.4,8.4,300,4.25070708080143,4.25070708080143,4.25070708080143,4.25070708080143,592.842544098541,0.0,1.0
2023-04-19,8.1,8.1,8.1,8.1,1000,4.09889611362995,4.09889611362995,4.09889611362995,4.09889611362995,1976.1418136618,0.0,1.0
2023-04-20,8.05,8.05,8.05,8.05,200,4.07359428576803,4.07359428576803,4.07359428576803,4.07359428576803,395.228362732361,0.0,1.0
2023-04-21,8.05,8.05,8.05,8.05,1000,4.07359428576803,4.07359428576803,4.07359428576803,4.07359428576803,1976.14181366181,0.0,1.0
2023-04-24,8.05,8.05,8.05,8.05,0,4.07359428576803,4.07359428576803,4.07359428576803,4.07359428576803,0,0.0,1.0
2023-04-25,7.94,7.94,7.935,7.935,477,4.01793026447182,4.01793026447182,4.01540008168563,4.01540008168563,942.619645116681,0.0,1.0
2023-04-26,7.94,7.94,7.94,7.94,0,4.01793026447182,4.01793026447182,4.01793026447182,4.01793026447182,0,0.0,1.0
2023-04-27,7.94,7.94,7.94,7.94,0,4.01793026447182,4.01793026447182,4.01793026447182,4.01793026447182,0,0.0,1.0
2023-04-28,7.94,7.94,7.94,7.94,0,4.01793026447182,4.01793026447182,4.01793026447182,4.01793026447182,0,0.0,1.0
2023-05-01,7.94,7.94,7.94,7.94,0,4.01793026447182,4.01793026447182,4.01793026447182,4.01793026447182,0,0.0,1.0
2023-05-02,7.65,7.65,7.65,7.65,720,3.87117966287273,3.87117966287273,3.87117966287273,3.87117966287273,1422.8221058365,0.0,1.0
2023-05-03,7.56,7.6,7.56,7.6,1123,3.82563637272128,3.84587783501081,3.82563637272128,3.84587783501081,2219.20725674221,0.0,1.0
2023-05-04,7.53,7.59,7.53,7.59,1875,3.81045527600413,3.84081746943843,3.81045527600413,3.84081746943843,3705.26590061589,0.0,1.0
2023-05-05,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-08,7.53,7.53,7.53,7.53,40,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,79.0456725464722,0.0,1.0
2023-05-09,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-10,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-11,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-12,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-15,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-16,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-17,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-18,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-19,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-22,7.53,7.53,7.53,7.53,0,3.81045527600413,3.81045527600413,3.81045527600413,3.81045527600413,0,0.0,1.0
2023-05-23,9.3,9.3,9.2,9.2,1755,4.70613998231586,4.70613998231586,4.65553632659204,4.65553632659204,3468.12888297647,0.0,1.0
2023-05-24,9.3,9.3,9.3,9.3,0,4.70613998231586,4.70613998231586,4.70613998231586,4.70613998231586,0,0.0,1.0
2023-05-25,9.83,9.83,9.83,9.83,400,4.97433935765214,4.97433935765214,4.97433935765214,4.97433935765214,790.456725464722,0.0,1.0
2023-05-26,9.83,9.83,9.83,9.83,10,5.45507408702849,5.45507408702849,5.45507408702849,5.45507408702849,18.0199202488827,0.95,1.0
2023-05-30,8.89,8.89,8.89,8.89,100,4.93342915907257,4.93342915907257,4.93342915907257,4.93342915907257,180.199202488827,0.0,1.0
2023-05-31,8.39,8.39,8.39,8.39,100,4.65595845271303,4.65595845271303,4.65595845271303,4.65595845271303,180.199202488827,0.0,1.0
2023-06-01,8.6801,8.6801,8.6801,8.6801,500,4.81694695654283,4.81694695654283,4.81694695654283,4.81694695654283,900.996012444135,0.0,1.0
2023-06-02,8.6801,8.6801,8.6801,8.6801,0,4.81694695654283,4.81694695654283,4.81694695654283,4.81694695654283,0,0.0,1.0
2023-06-05,9.47,9.47,9.47,9.47,5322,5.25529517844963,5.25529517844963,5.25529517844963,5.25529517844963,9590.20155645536,0.0,1.0
2023-06-06,9.47,9.47,9.47,9.47,5,5.25529517844963,5.25529517844963,5.25529517844963,5.25529517844963,9.00996012444134,0.0,1.0
2023-06-07,9.47,9.47,9.47,9.47,11,5.25529517844963,5.25529517844963,5.25529517844963,5.25529517844963,19.8219122737709,0.0,1.0
2023-06-08,9.47,9.47,9.47,9.47,0,5.25529517844963,5.25529517844963,5.25529517844963,5.25529517844963,0,0.0,1.0
2023-06-09,9.25,9.25,9.25,9.25,307,5.13320806765143,5.13320806765143,5.13320806765143,5.13320806765143,553.211551640699,0.0,1.0
2023-06-12,9.24,9.24,9.24,9.24,300,5.12765865352424,5.12765865352424,5.12765865352424,5.12765865352424,540.597607466481,0.0,1.0
2023-06-13,9.24,9.24,9.24,9.24,98,5.12765865352424,5.12765865352424,5.12765865352424,5.12765865352424,176.59521843905,0.0,1.0
2023-06-14,9.9,9.9,9.9,9.9,1000,5.49391998591883,5.49391998591883,5.49391998591883,5.49391998591883,1801.99202488827,0.0,1.0
2023-06-15,9.9,9.9,9.9,9.9,0,5.49391998591883,5.49391998591883,5.49391998591883,5.49391998591883,0,0.0,1.0
2023-06-16,9.9,9.9,9.9,9.9,0,5.49391998591883,5.49391998591883,5.49391998591883,5.49391998591883,0,0.0,1.0
2023-06-20,10.25,10.257,10.155,10.155,2554,5.68814948037051,5.69203407025954,5.63543004616219,5.63543004616219,4602.28763156463,0.0,1.0
2023-06-21,10.51,10.51,10.51,10.51,500,5.83243424767746,5.83243424767746,5.83243424767746,5.83243424767746,900.996012444135,0.0,1.0
2023-06-22,10.0305,10.0305,10.0305,10.0305,1864,5.56633984027867,5.56633984027867,5.56633984027867,5.56633984027867,3358.91313439173,0.0,1.0
2023-06-23,10.2,10.2,10.2,10.2,149,5.66040240973455,5.66040240973455,5.66040240973455,5.66040240973455,268.496811708352,0.0,1.0
2023-06-26,10.2,10.2,10.2,10.2,5000,5.66040240973455,5.66040240973455,5.66040240973455,5.66040240973455,9009.96012444134,0.0,1.0
2023-06-27,9.715,10.0,9.6,10.0,9300,5.3912558245658,5.54941412719074,5.32743756210311,5.54941412719074,16758.5258314609,0.0,1.0
2023-06-28,9.715,9.715,9.715,9.715,0,5.3912558245658,5.3912558245658,5.3912558245658,5.3912558245658,0,0.0,1.0
2023-06-29,9.715,9.715,9.715,9.715,0,5.3912558245658,5.3912558245658,5.3912558245658,5.3912558245658,0,0.0,1.0
2023-06-30,9.715,9.715,9.715,9.715,0,5.3912558245658,5.3912558245658,5.3912558245658,5.3912558245658,0,0.0,1.0
2023-07-03,9.715,9.715,9.715,9.715,0,5.3912558245658,5.3912558245658,5.3912558245658,5.3912558245658,0,0.0,1.0
2023-07-05,10.0,10.06,9.895,10.0282,2358,5.54941412719074,5.58271061195388,5.49114527885523,5.56506347502942,4249.09719468653,0.0,1.0
2023-07-06,9.469,9.59,9.41,9.59,3447,5.25474023703691,5.32188814797592,5.22199869368648,5.32188814797592,6211.46650978986,0.0,1.0
2023-07-07,9.76,9.76,9.68,9.68,700,5.41622818813816,5.41622818813816,5.37183287512063,5.37183287512063,1261.39441742179,0.0,1.0
2023-07-10,9.7,9.7,9.7,9.7,158,5.38293170337501,5.38293170337501,5.38293170337501,5.38293170337501,284.714739932347,0.0,1.0
2023-07-11,9.7,9.7,9.7,9.7,0,5.38293170337501,5.38293170337501,5.38293170337501,5.38293170337501,0,0.0,1.0
2023-07-12,9.7,9.7,9.7,9.7,0,5.38293170337501,5.38293170337501,5.38293170337501,5.38293170337501,0,0.0,1.0
2023-07-13,9.7,9.7,9.7,9.7,0,5.38293170337501,5.38293170337501,5.38293170337501,5.38293170337501,0,0.0,1.0
2023-07-14,10.0,10.1,10.0,10.0,36264,5.54941412719074,5.60490826846264,5.54941412719074,5.54941412719074,65347.4387905481,0.0,1.0
2023-07-17,10.0,10.0,10.0,10.0,5000,5.54941412719074,5.54941412719074,5.54941412719074,5.54941412719074,9009.96012444134,0.0,1.0
2023-07-18,10.0,10.0,10.0,10.0,0,5.54941412719074,5.54941412719074,5.54941412719074,5.54941412719074,0,0.0,1.0
2023-07-19,10.175,10.175,10.175,10.175,100,5.64652887441658,5.64652887441658,5.64652887441658,5.64652887441658,180.199202488827,0.0,1.0
2023-07-20,10.56,10.56,10.56,10.56,990,5.86018131831342,5.86018131831342,5.86018131831342,5.86018131831342,1783.97210463939,0.0,1.0
2023-07-21,10.5463,10.5463,10.18,10.4374,3002,5.85257862095917,5.85257862095917,5.64930358148017,5.79214550111406,5409.58005871458,0.0,1.0
2023-07-24,10.48,10.48,10.37,10.4266,1222,5.81578600529589,5.81578600529589,5.75474244989679,5.78615213385669,2202.03425441347,0.0,1.0
2023-07-25,10.55,10.55,10.55,10.55,800,5.85463190418623,5.85463190418623,5.85463190418623,5.85463190418623,1441.59361991061,0.0,1.0
2023-07-26,10.3,10.6,10.3,10.6,3617,5.71589655100646,5.88237897482218,5.71589655100646,5.88237897482218,6517.80515402087,0.0,1.0
2023-07-27,10.3,10.3,10.3,10.3,15,5.71589655100646,5.71589655100646,5.71589655100646,5.71589655100646,27.029880373324,0.0,1.0
2023-07-28,10.3,10.3,10.3,10.3,48,5.71589655100646,5.71589655100646,5.71589655100646,5.71589655100646,86.4956171946369,0.0,1.0
2023-07-31,11.0,11.0,10.75,10.95,3249,6.10435553990981,6.10435553990981,5.96562018673004,6.07660846927386,5854.67208886199,0.0,1.0
2023-08-01,10.8,10.8,10.75,10.75,1200,5.993367257366,5.993367257366,5.96562018673004,5.96562018673004,2162.39042986592,0.0,1.0
2023-08-02,10.8768,10.8768,10.8768,10.8768,246,6.03598675786282,6.03598675786282,6.03598675786282,6.03598675786282,443.290038122514,0.0,1.0
2023-08-03,10.7973,10.7973,10.7973,10.7973,291,5.99186891555165,5.99186891555165,5.99186891555165,5.99186891555165,524.379679242487,0.0,1.0
2023-08-04,10.7973,10.7973,10.7973,10.7973,0,5.99186891555165,5.99186891555165,5.99186891555165,5.99186891555165,0,0.0,1.0
2023-08-07,10.9,11.0369,10.9,11.0369,3425,6.0488613986379,6.12483287803914,6.0488613986379,6.12483287803914,6171.82268524232,0.0,1.0
2023-08-08,10.9,10.9,10.9,10.9,0,6.0488613986379,6.0488613986379,6.0488613986379,6.0488613986379,0,0.0,1.0
2023-08-09,10.9,10.9,10.9,10.9,0,6.0488613986379,6.0488613986379,6.0488613986379,6.0488613986379,0,0.0,1.0
2023-08-10,10.9,10.9,10.9,10.9,0,6.0488613986379,6.0488613986379,6.0488613986379,6.0488613986379,0,0.0,1.0
2023-08-11,11.2034,11.2034,11.2034,11.2034,600,6.21723062325687,6.21723062325687,6.21723062325687,6.21723062325687,1081.19521493296,0.0,1.0
2023-08-14,11.21,11.31,11.21,11.31,1055,6.22089323658082,6.27638737785272,6.22089323658082,6.27638737785272,1901.10158625712,0.0,1.0
2023-08-15,11.32,11.59,11.28,11.28,10427,6.28193679197991,6.43177097341406,6.25973913547115,6.25973913547115,18789.37084351,0.0,1.0
2023-08-16,11.32,11.32,11.32,11.32,44,6.28193679197991,6.28193679197991,6.28193679197991,6.28193679197991,79.2876490950839,0.0,1.0
2023-08-17,11.6465,11.65,11.475,11.5,1548,6.46312516323269,6.46506745817721,6.36795271095137,6.38182624626935,2789.48365452704,0.0,1.0
2023-08-18,11.25,11.25,11.2,11.2,3501,6.24309089308958,6.24309089308958,6.21534382245363,6.21534382245363,6308.77407913383,0.0,1.0
2023-08-21,11.7257,11.7257,11.696,11.696,300,6.50707652312004,6.50707652312004,6.49059476316229,6.49059476316229,540.597607466481,0.0,1.0
2023-08-22,11.5645,11.6151,11.365,11.365,7612,6.41761996738973,6.44570000287331,6.30690915555227,6.30690915555227,13716.7632934495,0.0,1.0
2023-08-23,11.22,11.25,11.108,11.25,3166,6.22644265070801,6.24309089308958,6.16428921248347,6.24309089308958,5705.10675079626,0.0,1.0
2023-08-24,11.39,11.4255,11.385,11.4255,3389,6.32078269087025,6.34048311102178,6.31800798380665,6.34048311102178,6106.95097234634,0.0,1.0
2023-08-25,11.39,11.39,11.39,11.39,0,6.32078269087025,6.32078269087025,6.32078269087025,6.32078269087025,0,0.0,1.0
2023-08-28,11.75,11.75,11.725,11.725,2227,6.52056159944912,6.52056159944912,6.50668806413114,6.50668806413114,4013.03623942617,0.0,1.0
2023-08-29,12.31,12.34,12.05,12.1,11237,6.8313287905718,6.84797703295337,6.68704402326484,6.71479109390079,20248.9843836695,0.0,1.0
2023-08-30,12.0,12.15,11.85,12.15,9273,6.65929695262888,6.74253816453675,6.57605574072102,6.74253816453675,16709.8720467889,0.0,1.0
2023-08-31,12.86,12.86,12.0,12.0,14165,7.58897753770466,7.58897753770466,7.08147204140403,7.08147204140403,24003.4838810573,0.815277,1.0
2023-09-01,12.098,12.1,11.85,12.0,1090,7.61730342587027,7.61856269243101,7.46115437233946,7.55559936439439,1731.16643288939,0.81,1.0
2023-09-05,12.3,12.3,12.3,12.3,10150,7.74448934850425,7.74448934850425,7.74448934850425,7.74448934850425,16120.4947649792,0.0,1.0
2023-09-06,12.45,12.45,12.45,12.45,1991,7.83893434055918,7.83893434055918,7.83893434055918,7.83893434055918,3162.15813567228,0.0,1.0
2023-09-07,13.0,13.0,13.0,13.0,1299,8.18523264476059,8.18523264476059,8.18523264476059,8.18523264476059,2063.10568470029,0.0,1.0
2023-09-08,12.5,12.5987,12.5,12.5987,4800,7.87041600457749,7.93256080934963,7.87041600457749,7.93256080934963,7623.48520905421,0.0,1.0
2023-09-11,12.93,12.95,12.85,12.85,1418,8.14115831513495,8.15375098074228,8.09078765270566,8.09078765270566,2252.10458884143,0.0,1.0
2023-09-12,12.68,12.68,12.6,12.6,1600,7.9837499950434,7.9837499950434,7.93337933261411,7.93337933261411,2541.1617363514,0.0,1.0
2023-09-13,12.795,12.795,12.55,12.55,1639,8.05615782228552,8.05615782228552,7.9018976685958,7.9018976685958,2603.10255367497,0.0,1.0
2023-09-14,12.82,12.85,12.75,12.85,19366,8.07189865429467,8.09078765270566,8.02782432466904,8.09078765270566,30757.5863663633,0.0,1.0
2023-09-15,12.7,12.77,12.565,12.75,6968,7.99634266065072,8.04041699027636,7.91134216780129,8.02782432466904,11066.7593618104,0.0,1.0
2023-09-18,12.77,12.77,12.7,12.73,4947,8.04041699027636,8.04041699027636,7.99634266065072,8.01523165906171,7856.9544435815,0.0,1.0
2023-09-19,12.8,12.8,12.74,12.74,1750,8.05930598868735,8.05930598868735,8.02152799186537,8.02152799186537,2779.39564913435,0.0,1.0
2023-09-20,13.14,13.14,12.75,12.79,2517,8.27338130401185,8.27338130401185,8.02782432466904,8.05300965588368,3997.5650564978,0.0,1.0
2023-09-21,13.0,13.11,12.92,13.11,12017,8.18523264476059,8.25449230560087,8.13486198233129,8.25449230560087,19085.7128660842,0.0,1.0
2023-09-22,13.0386,13.04,12.92,12.92,15534,8.20953648938272,8.21041797597523,8.13486198233129,8.13486198233129,24671.5040078017,0.0,1.0
2023-09-25,13.0386,13.0386,13.0386,13.0386,25,8.20953648938272,8.20953648938272,8.20953648938272,8.20953648938272,39.7056521304907,0.0,1.0
2023-09-26,12.9,12.9,12.9,12.9,315,8.12226931672397,8.12226931672397,8.12226931672397,8.12226931672397,500.291216844182,0.0,1.0
2023-09-27,12.886,12.886,12.55,12.7,8140,8.11345445079884,8.11345445079884,7.9018976685958,7.99634266065072,12928.1603336878,0.0,1.0
2023-09-28,12.625,12.67,12.625,12.67,1750,7.94912016462326,7.97745366223974,7.94912016462326,7.97745366223974,2779.39564913435,0.0,1.0
2023-09-29,12.69,12.75,12.69,12.75,11746,7.99004632784706,8.02782432466904,7.99004632784706,8.02782432466904,18655.3035969898,0.0,1.0
2023-10-02,12.76,12.76,12.72,12.72,1200,8.0341206574727,8.0341206574727,8.00893532625805,8.00893532625805,1905.87130226355,0.0,1.0
2023-10-03,11.85,12.21,11.44,12.21,19831,7.46115437233946,7.68782235327129,7.20300472738931,7.68782235327129,31496.1114959904,0.0,1.0
2023-10-04,10.57,10.8,10.54,10.8,26499,6.65522377347072,6.80003942795495,6.63633477505974,6.80003942795495,42086.4030322349,0.0,1.0
2023-10-05,11.0,11.2,10.6,10.6,51134,6.92596608402819,7.05189274010143,6.67411277188171,6.67411277188171,81212.3526416204,0.0,1.0
2023-10-06,11.1,11.1,10.8,10.8,17977,6.98892941206481,6.98892941206481,6.80003942795495,6.80003942795495,28551.5403339932,0.0,1.0
2023-10-09,11.48,11.48,11.25,11.278,15400,7.22819005860396,7.22819005860396,7.08337440411974,7.10100413596999,24458.6817123823,0.0,1.0
2023-10-10,11.69,11.72,11.45,11.45,7100,7.36041304748086,7.37930204589185,7.20930106019298,7.20930106019298,11276.4052050594,0.0,1.0
2023-10-11,11.61,11.674,11.52,11.52,4160,7.31004238505157,7.350338914995,7.25337538981861,7.25337538981861,6607.02051451365,0.0,1.0
2023-10-12,11.75,11.75,11.75,11.75,400,7.39819104430284,7.39819104430284,7.39819104430284,7.39819104430284,635.290434087851,0.0,1.0
2023-10-13,11.74,11.74,11.55,11.61,5160,7.39189471149917,7.39189471149917,7.2722643882296,7.31004238505157,8195.24659973328,0.0,1.0
2023-10-16,11.84,11.84,11.7,11.76,11863,7.45485803953579,7.45485803953579,7.36670938028453,7.4044873771065,18841.1260489605,0.0,1.0
2023-10-17,11.9,12.06,11.9,11.98,29212,7.49263603635777,7.59337736121636,7.49263603635777,7.54300669878706,46395.2604014357,0.0,1.0
2023-10-18,12.0,12.0,11.91,11.91,1442,7.55559936439439,7.55559936439439,7.49893236916143,7.49893236916143,2290.2220148867,0.0,1.0
2023-10-19,12.26,12.4,12.0,12.0,7760,7.7193040172896,7.80745267654087,7.55559936439439,7.55559936439439,12324.6344213043,0.0,1.0
2023-10-20,12.22,12.2272,12.22,12.2272,2009,7.69411868607495,7.69865204569359,7.69411868607495,7.69865204569359,3190.74620520623,0.0,1.0
2023-10-23,12.08,12.08,11.7315,11.9,1509,7.60597002682368,7.60597002682368,7.38654282861606,7.49263603635777,2396.63316259642,0.0,1.0
2023-10-24,12.625,12.625,12.625,12.625,1400,7.94912016462326,7.94912016462326,7.94912016462326,7.94912016462326,2223.51651930748,0.0,1.0
2023-10-25,13.19,13.19,12.92,12.92,2150,8.30486296803016,8.30486296803016,8.13486198233129,8.13486198233129,3414.6860832222,0.0,1.0
2023-10-26,12.9335,12.9335,12.5,12.5,650,8.14336203161623,8.14336203161623,7.87041600457749,7.87041600457749,1032.34695539276,0.0,1.0
2023-10-27,13.2,13.2,13.2,13.2,830,8.31115930083382,8.31115930083382,8.31115930083382,8.31115930083382,1318.22765073229,0.0,1.0
2023-10-30,13.74,13.894,13.3,13.3,4168,8.65116127223157,8.74812479740797,8.37412262887045,8.37412262887045,6619.72632319541,0.0,1.0
2023-10-31,14.245,14.3,13.95,13.95,1450,8.9691260788165,9.00375590923664,8.78338426110847,8.78338426110847,2302.92782356846,0.0,1.0
2023-11-01,14.58,15.2028,14.58,14.845,2831,9.18005322773918,9.57218883475125,9.18005322773918,9.34690604703622,4496.26804725676,0.0,1.0
2023-11-02,15.55,15.67,15.0,15.28,11660,9.79079750969439,9.86635350333834,9.44449920549298,9.62079652399552,18518.7161536609,0.0,1.0
2023-11-03,14.95,15.2,14.7534,15.2,7854,9.41301754147467,9.57042586156622,9.28923163855468,9.57042586156622,12473.927673315,0.0,1.0
2023-11-06,15.23,15.23,14.91,15.03,2740,9.58931485997721,9.58931485997721,9.38783221026002,9.46338820390397,4351.73947350178,0.0,1.0
2023-11-07,14.91,15.04,14.71,15.04,1300,9.38783221026002,9.46968453670763,9.26190555418679,9.46968453670763,2064.69391078552,0.0,1.0
2023-11-08,14.5,14.8,14.4,14.6738,3910,9.12968256530988,9.31857254941974,9.06671923727326,9.23911282943753,6209.96399320874,0.0,1.0
2023-11-09,14.28,14.28,14.28,14.28,190,8.99116324362932,8.99116324362932,8.99116324362932,8.99116324362932,301.762956191729,0.0,1.0
2023-11-10,15.2476,15.2476,15.0,15.0,974,9.60039640571165,9.60039640571165,9.44449920549298,9.44449920549298,1546.93220700392,0.0,1.0
2023-11-13,15.35,15.35,15.35,15.35,260,9.66487085362115,9.66487085362115,9.66487085362115,9.66487085362115,412.938782157103,0.0,1.0
2023-11-14,15.15,15.35,15.15,15.35,971,9.53894419754791,9.66487085362115,9.53894419754791,9.66487085362115,1542.16752874826,0.0,1.0
2023-11-15,15.4,15.55,15.3,15.55,4860,9.69635251763946,9.79079750969439,9.63338918960284,9.79079750969439,7718.77877416739,0.0,1.0
2023-11-16,15.2,15.54,15.2,15.54,1003,10.0821124580545,10.3076333946163,10.0821124580545,10.3076333946163,1512.14341869599,0.812674,1.0
2023-11-17,14.98,15.0,14.69,14.75,1050,10.466824643954,10.4807990426776,10.2641958624622,10.3061190586329,1502.74801910297,0.8,1.0
2023-11-20,15.0378,15.1,14.79,14.82,6490,10.5072106562651,10.5506710362954,10.3340678560801,10.3550294541654,9288.41394664598,0.0,1.0
2023-11-21,14.56,14.79,14.25,14.79,13761,10.173362270759,10.3340678560801,9.95675909054369,10.3340678560801,19694.5861817867,0.0,1.0
2023-11-22,14.29,14.53,14.29,14.53,392,9.98470788799082,10.1524006726737,9.98470788799082,10.1524006726737,561.025927131775,0.0,1.0
2023-11-24,14.29,14.29,14.29,14.29,0,9.98470788799082,9.98470788799082,9.98470788799082,9.98470788799082,0,0.0,1.0
2023-11-27,15.6234,15.6234,14.85,15.44,7136,10.9163810508912,10.9163810508912,10.3759910522508,10.7882358145961,10212.9617755417,0.0,1.0
2023-11-28,14.78,14.78,14.57,14.77,9128,10.3270806567183,10.3270806567183,10.1803494701208,10.3200934573565,13063.8894460685,0.0,1.0
2023-11-29,14.31,14.57,14.25,14.57,1754,9.9986822867144,10.1803494701208,9.95675909054369,10.1803494701208,2510.30478619677,0.0,1.0
2023-11-30,15.1,15.1,14.29,14.29,2216,10.5506710362954,10.5506710362954,9.98470788799082,9.98470788799082,3171.51391460208,0.0,1.0
2023-12-01,15.45,15.45,15.12,15.12,738,10.7952230139579,10.7952230139579,10.564645435019,10.564645435019,1056.21717914094,0.0,1.0
2023-12-04,14.99,15.45,14.6834,15.45,1849,10.4738118433158,10.7952230139579,10.2595843108834,10.7952230139579,2646.26770221084,0.0,1.0
2023-12-05,15.302,15.5,15.17,15.17,990,10.6918124634035,10.8301590107668,10.5995814318279,10.5995814318279,1416.87670372565,0.0,1.0
2023-12-06,15.25,15.49,15.054,15.4,12050,10.6554790267222,10.823171811405,10.5185299192312,10.760287017149,17245.8225049436,0.0,1.0
2023-12-07,14.1723,14.34,13.9027,14.29,3383,9.90246855150261,10.0196438847998,9.71409365670889,9.98470788799082,4841.71099869081,0.0,1.0
2023-12-08,14.1,14.2,14.086,14.1068,6630,9.85195110011691,9.92182309373476,9.84216902101041,9.85670239568292,9488.78034919303,0.0,1.0
2023-12-11,13.4479,13.5807,13.18,13.22,8298,9.39631582973491,9.48910583725941,9.20912875883269,9.23707755627983,11876.0029166823,0.0,1.0
2023-12-12,13.155,13.155,12.86,13.05,10305,9.19166076042822,9.19166076042822,8.98553837925556,9.11829516712948,14748.3984160534,0.0,1.0
2023-12-13,13.274,13.4066,12.85,12.97,6867,9.27480843283347,9.36745869637073,8.97855117989378,9.0623975722352,9827.97204493341,0.0,1.0
2023-12-14,13.6,13.6083,13.452,13.48,4808,9.50259113202766,9.50839050749794,9.39918058147324,9.41874473968624,6881.15473890197,0.0,1.0
2023-12-15,13.9472,13.95,13.92,13.92,2855,9.74518669386883,9.74714310969013,9.72618151160478,9.72618151160478,4086.04342337046,0.0,1.0
2023-12-18,14.6882,14.7,14.4979,14.635,2865,10.2629381665771,10.271183061824,10.1299717627223,10.2257662659724,4100.35530926667,0.0,1.0
2023-12-19,14.702,14.96,14.702,14.75,4367,10.2725805016964,10.4528502452304,10.2725805016964,10.3061190586329,6250.00057087871,0.0,1.0
2023-12-20,14.95,15.2,14.815,14.815,7900,10.4458630458686,10.6205430299133,10.3515358544845,10.3515358544845,11306.3898580129,0.0,1.0
2023-12-21,15.29,15.29,15.175,15.175,3568,10.6834278241693,10.6834278241693,10.6030750315088,10.6030750315088,5106.48088777086,0.0,1.0
2023-12-22,15.5,15.75,15.5,15.5,3028,10.8301590107668,11.0048389948114,10.8301590107668,10.8301590107668,4333.63904937504,0.0,1.0
2023-12-26,15.46,15.5,15.305,15.5,4785,10.8022102133197,10.8301590107668,10.693908623212,10.8301590107668,6848.23740134066,0.0,1.0
2023-12-27,15.092,15.65,15.0,15.65,9687,10.545081276806,10.9349670011936,10.4807990426776,10.9349670011936,13863.9238676671,0.0,1.0
2023-12-28,14.88,15.09,14.85,15.09,2734,10.3969526503361,10.5436838369336,10.3759910522508,10.5436838369336,3912.86960402622,0.0,1.0
2023-12-29,15.05,15.05,14.915,15.0,1099,10.5157350394865,10.5157350394865,10.4214078481024,10.4807990426776,1572.87625999444,0.0,1.0
2024-01-02,15.3,15.4067,15.08,15.4,1891,10.6904150235311,10.7649684407214,10.5366966375718,10.760287017149,2706.37762297497,0.0,1.0
2024-01-03,15.2,15.35,15.185,15.185,3282,10.6205430299133,10.72535102034,10.6100622308706,10.6100622308706,4697.16095113898,0.0,1.0
2024-01-04,16.146,16.146,15.75,16.0999,12146,11.2815320895381,11.2815320895381,11.0048389948114,11.2493211004803,17383.2166095473,0.0,1.0
2024-01-05,15.81,15.85,15.68,15.83,7254,11.0467621909822,11.0747109884293,10.9559285992789,11.0607365897057,10381.842029117,0.0,1.0
2024-01-08,15.15,15.345,15.0439,15.345,3014,10.5856070331043,10.7218574206591,10.5114728478758,10.7218574206591,4313.60240912035,0.0,1.0
2024-01-09,15.465,15.465,15.465,15.465,510,10.8057038130006,10.8057038130006,10.8057038130006,10.8057038130006,729.906180707154,0.0,1.0
2024-01-10,15.17,15.5,15.17,15.5,19167,10.5995814318279,10.8301590107668,10.5995814318279,10.8301590107668,27431.5916972825,0.0,1.0
2024-01-11,13.96,14.31,13.69,14.17,16110,9.75413030905192,9.9986822867144,9.56547592628372,9.9008614956494,23056.4481788084,0.0,1.0
2024-01-12,14.4,14.43,14.145,14.32,4079,10.0615670809705,10.0825286790558,9.88339349724494,10.0056694860762,5837.81825706761,0.0,1.0
2024-01-16,13.858,13.96,13.68,13.68,6262,9.68286087556171,9.75413030905192,9.55848872692194,9.55848872692194,8962.10294821218,0.0,1.0
2024-01-17,13.72,13.788,13.53,13.53,4835,9.58643752436908,9.63395048002922,9.45368073649516,9.45368073649516,6919.79683082176,0.0,1.0
2024-01-18,13.83,13.83,13.5,13.6,5250,9.66329671734871,9.66329671734871,9.43271913840981,9.50259113202766,7513.74009551485,0.0,1.0
2024-01-19,13.7,13.84,13.6,13.83,5142,9.57246312564551,9.6702839167105,9.50259113202766,9.66329671734871,7359.17172783568,0.0,1.0
2024-01-22,13.4,13.5,13.2723,13.5,4905,9.36284714479196,9.43271913840981,9.27362060894196,9.43271913840981,7019.98003209529,0.0,1.0
2024-01-23,13.3375,13.3375,13.1,13.19,2555,9.3191771487808,9.3191771487808,9.15323116393841,9.21611595819447,3656.68684648389,0.0,1.0
2024-01-24,13.75,13.83,13.75,13.827,587,9.60739912245443,9.66329671734871,9.60739912245443,9.66120055754018,840.107702108041,0.0,1.0
2024-01-25,13.565,13.72,13.4,13.5581,1020,9.47813593426141,9.58643752436908,9.36284714479196,9.47331476670178,1459.81236141431,0.0,1.0
2024-01-26,13.613,13.91,13.613,13.75,10300,9.51167449119798,9.71919431224299,9.51167449119798,9.60739912245443,14741.2424731053,0.0,1.0
2024-01-29,12.99,13.22,12.7404,13.22,20943,9.07637197095877,9.23707755627983,8.90197147488862,9.23707755627983,29973.3826324509,0.0,1.0
2024-01-30,12.9,12.97,12.76,12.85,8710,9.01348717670271,9.0623975722352,8.91566638563771,8.97855117989378,12465.6526156065,0.0,1.0
2024-01-31,12.29,12.75,12.25,12.75,21429,8.58726801563382,8.90867918627593,8.55931921818668,8.90867918627593,30668.9402870071,0.0,1.0
2024-02-01,12.49,12.506,12.29,12.29,40319,8.72701200286952,8.73819152184837,8.58726801563382,8.58726801563382,57704.0927449644,0.0,1.0
2024-02-02,11.685,11.93,11.57,11.93,13149,8.16454245424582,8.33572883860955,8.08418966158529,8.33572883860955,18818.698764938,0.0,1.0
2024-02-05,11.395,11.57,11.25,11.57,3791,7.96191367275406,8.08418966158529,7.86059928200817,8.08418966158529,5425.63594325653,0.0,1.0
2024-02-06,12.2267,12.23,12.008,12.07,25610,8.54303904367372,8.54534481946311,8.39022899363148,8.43354962967455,36652.7397802162,0.0,1.0
2024-02-07,12.34,12.34,12.25,12.25,14000,8.62220401244274,8.62220401244274,8.55931921818668,8.55931921818668,20036.6402547063,0.0,1.0
2024-02-08,12.24,12.35,12.24,12.35,12214,8.55233201882489,8.62919121180453,8.55233201882489,8.62919121180453,17480.5374336416,0.0,1.0
2024-02-09,12.314,12.314,12.24,12.24,624,8.6040372941021,8.6040372941021,8.55233201882489,8.55233201882489,893.06167992405,0.0,1.0
2024-02-12,12.9,12.9,12.665,12.665,1984,9.01348717670271,9.01348717670271,8.84928799170076,8.84928799170076,2839.4781618098,0.0,1.0
2024-02-13,12.26,12.41,12.25,12.35,37659,8.56630641754846,8.67111440797524,8.55931921818668,8.62919121180453,53897.1310965702,0.0,1.0
2024-02-14,12.9,12.9774,12.8031,12.8031,2433,9.01348717670271,9.06756809976292,8.94578121488701,8.94578121488701,3482.08183855002,0.0,1.0
2024-02-15,12.31,12.31,11.93,12.01,8821,8.60124241435739,8.60124241435739,8.33572883860955,8.39162643350384,12624.5145490546,0.0,1.0
2024-02-16,12.53,12.59,12.37,12.37,15399,8.75496080031666,8.79688399648737,8.6431656105281,8.6431656105281,22038.8730915873,0.0,1.0
2024-02-20,12.6,12.6,12.45,12.45,8650,8.80387119584915,8.80387119584915,8.69906320542238,8.69906320542238,12379.7813002292,0.0,1.0
2024-02-21,13.3,13.3,13.3,13.3,5515,9.29297515117411,9.29297515117411,9.29297515117411,9.29297515117411,7893.00507176464,0.0,1.0
2024-02-22,13.12,13.15,12.96,13.15,6812,9.16720556266197,9.18816716074733,9.05541037287342,9.18816716074733,9749.25667250422,0.0,1.0
2024-02-23,12.935,12.99,12.78,12.85,11174,9.03794237446895,9.07637197095877,8.92964078436128,8.97855117989378,15992.1013004348,0.0,1.0
2024-02-26,13.23,13.33,13.03,13.03,3697,9.24406475564161,9.31393674925946,9.10432076840591,9.10432076840591,5291.10421583207,0.0,1.0
2024-02-27,12.8,12.8182,12.57,12.65,4693,8.94361518308486,8.9563318859233,8.7829095977638,8.83880719265808,6716.56805109546,0.0,1.0
2024-02-28,12.8,12.8,12.78,12.78,1336,8.94361518308486,8.94361518308486,8.92964078436128,8.92964078436128,1912.06795573482,0.0,1.0
2024-02-29,12.005,12.11,11.65,11.87,49644,8.38813283382294,8.46149842712169,8.14008725647957,8.29380564243884,71049.9263431884,0.0,1.0
2024-03-01,11.84,12.03,11.68,11.745,47966,8.27284404435349,8.4056008322274,8.16104885456493,8.20646565041653,68648.3918898028,0.0,1.0
2024-03-04,11.8,11.8,11.5,11.73,18681,8.87130325944987,8.87130325944987,8.64576165115877,8.81867688418195,24848.1867379731,0.896508,1.0
2024-03-05,11.05,11.05,10.32,10.55,57239,8.98407406359542,8.98407406359542,8.39055604853436,8.57755487519744,70401.3508262283,0.9,1.0
2024-03-06,10.86,10.9,10.6,10.6,3872,8.82959677200418,8.86211830707602,8.61820679403723,8.61820679403723,4762.38282288573,0.0,1.0
2024-03-07,11.418,11.418,11.32,11.32,550,9.28327218625633,9.28327218625633,9.20359442533033,9.20359442533033,676.474832796268,0.0,1.0
2024-03-08,11.75,11.75,11.58,11.73,1093,9.55320092735259,9.55320092735259,9.41498440329728,9.53694015981667,1344.3399859024,0.0,1.0
2024-03-11,11.5,11.75,11.45,11.75,11860,9.3499413331536,9.55320092735259,9.3092894143138,9.55320092735259,14587.2573035704,0.0,1.0
2024-03-12,11.895,12.19,11.75,12.19,12012,9.67109149198801,9.91093781314282,9.55320092735259,9.91093781314282,14774.2103482705,0.0,1.0
2024-03-13,12.21,12.3,12.15,12.295,2372,9.92719858067874,10.0003720345904,9.87841627807098,9.99630684270639,2917.45146071409,0.0,1.0
2024-03-14,12.21,12.3,11.78,12.15,2372,9.92719858067874,10.0003720345904,9.57759207865647,9.87841627807098,2917.45146071409,0.0,1.0
2024-03-15,12.12,12.28,12.0,12.06,22244,9.8540251267671,9.98411126705445,9.75646052155158,9.80524282415934,27359.102146764,0.0,1.0
2024-03-18,11.65,11.9,11.45,11.9,25382,9.471897089673,9.67515668387199,9.3092894143138,9.67515668387199,31218.698556427,0.0,1.0
2024-03-19,11.55,11.56,11.5,11.56,6225,9.3905932519934,9.39872363576136,9.3499413331536,9.39872363576136,7656.46515301231,0.0,1.0
2024-03-20,11.5,11.55,11.1,11.55,4777,9.3499413331536,9.3905932519934,9.02472598243522,9.3905932519934,5875.49141139595,0.0,1.0
2024-03-21,11.3209,11.5,11.315,11.38,10253,9.20432615986944,9.3499413331536,9.19952923344635,9.25237672793809,12610.7208375639,0.0,1.0
2024-03-22,11.38,12.03,11.375,12.03,1574,9.25237672793809,9.78085167285546,9.24831153605411,9.78085167285546,1935.94797603877,0.0,1.0
2024-03-25,11.33,11.4,11.265,11.38,2120,9.21172480909829,9.268637495474,9.15887731460655,9.25237672793809,2607.50299186925,0.0,1.0
2024-03-26,11.605,11.7,11.37,11.6,8887,9.43531036271718,9.51254900851279,9.24424634417013,9.4312451708332,10930.6033437462,0.0,1.0
2024-03-27,11.44,11.44,11.23,11.23,3499,9.30115903054584,9.30115903054584,9.13042097141869,9.13042097141869,4303.60989082572,0.0,1.0
2024-03-28,12.0046,12.34,11.75,11.8,7008,9.76020049808485,10.0328935696622,9.55320092735259,9.59385284619239,8619.5193240659,0.0,1.0
2024-04-01,11.32,11.71,11.125,11.65,42024,9.20359442533033,9.52067939228075,9.04505194185511,9.471897089673,51687.5970426007,0.0,1.0
2024-04-02,11.88,11.88,11.685,11.7,13558,9.65889591633607,9.65889591633607,9.50035343286086,9.51254900851279,16675.7196055487,0.0,1.0
2024-04-03,12.47,12.6,12.2,12.2,46525,10.1385885586457,10.2442835476292,9.91906819691078,9.91906819691078,57223.621083357,0.0,1.0
2024-04-04,12.47,12.646,12.25,12.47,46525,10.1385885586457,10.2816833129618,9.95972011575058,10.1385885586457,57223.621083357,0.0,1.0
2024-04-05,12.3,12.6455,12.253,12.3,7794,10.0003720345904,10.2812767937734,9.96215923088096,10.0003720345904,9586.26335784382,0.0,1.0
2024-04-08,12.59,12.596,12.35,12.55,10410,10.2361531638612,10.241031394122,10.0410239534302,10.2036316287894,12803.8236534712,0.0,1.0
2024-04-09,12.59,12.86,12.5719,12.75,10410,10.2361531638612,10.4556735255961,10.2214371692412,10.3662393041486,12803.8236534712,0.0,1.0
2024-04-10,12.6977,12.6977,12.285,12.325,3418,10.3237173970421,10.3237173970421,9.98817645893843,10.0206979940103,4203.98359726846,0.0,1.0
2024-04-11,12.8684,12.95,12.75,12.75,5318,10.4625030479612,10.5288469795078,10.3662393041486,10.3662393041486,6540.89665601919,0.0,1.0
2024-04-12,12.694,12.85,12.694,12.85,10917,10.320709155048,10.4475431418282,10.320709155048,10.4475431418282,13427.4104538852,0.0,1.0
2024-04-15,12.5,12.51,12.45,12.45,6195,10.1629797099496,10.1711100937175,10.1223277911098,10.1223277911098,7619.56652576885,0.0,1.0
2024-04-16,12.53,12.7475,12.5,12.7475,4250,10.1873708612534,10.3642067082066,10.1629797099496,10.3642067082066,5227.305526153,0.0,1.0
2024-04-17,13.2,13.2,13.05,13.06,2489,10.7321065737067,10.7321065737067,10.6101508171873,10.6182812009553,3061.35610696349,0.0,1.0
2024-04-18,12.99,13.43,12.5347,13.43,28665,10.5613685145796,10.9191054003698,10.1911921416244,10.9191054003698,35256.6383311,0.0,1.0
2024-04-19,13.4,13.5,13.25,13.25,6165,10.8947142490659,10.9760180867455,10.7727584925465,10.7727584925465,7582.66789852547,0.0,1.0
2024-04-22,13.51,13.51,13.36,13.4,1385,10.9841484705135,10.9841484705135,10.8621927139941,10.8947142490659,1703.48662440515,0.0,1.0
2024-04-23,14.25,14.25,13.33,13.75,13662,11.5857968693425,11.5857968693425,10.8378015626902,11.1792776809445,16803.6348466593,0.0,1.0
2024-04-24,14.15,14.16,14.0,14.0,16812,11.5044930316629,11.5126234154309,11.3825372751435,11.3825372751435,20677.9907072198,0.0,1.0
2024-04-25,14.025,14.1127,14.0,14.09,27117,11.4028632345634,11.4741667002084,11.3825372751435,11.4557107290552,33352.669165339,0.0,1.0
2024-04-26,14.0,14.0,14.0,14.0,2050,11.3825372751435,11.3825372751435,11.3825372751435,11.3825372751435,2521.40619496791,0.0,1.0
2024-04-29,14.4,14.8,14.25,14.6,108955,11.7077526258619,12.0329679765803,11.5857968693425,11.8703603012211,134009.664376941,0.0,1.0
2024-04-30,14.68,15.0,14.5763,14.79,147063,11.9354033713648,12.1955756519395,11.851091291691,12.0248375928123,180880.760610032,0.0,1.0
2024-05-01,14.85,15.4,14.81,14.99,140192,12.0736198954201,12.5207910026579,12.0410983603482,12.1874452681715,172429.745017044,0.0,1.0
2024-05-02,14.93,14.95,14.56,14.65,149487,12.1386629655638,12.1549237330997,11.8378387661493,11.9110122200609,183862.169691301,0.0,1.0
2024-05-03,15.1,15.11,14.79,14.93,218238,12.2768794896191,12.285009873387,12.0248375928123,12.1386629655638,268422.753745076,0.0,1.0
2024-05-06,15.44,15.67,15.32,15.32,67096,12.5533125377297,12.7403113643928,12.4557479325142,12.4557479325142,82525.009784179,0.0,1.0
2024-05-07,15.69,15.715,15.37,15.44,82724,12.7565721319287,12.7768980913486,12.496399851354,12.5533125377297,101746.734669525,0.0,1.0
2024-05-08,15.92,16.09,15.55,15.74,78473,12.9435709585918,13.0817874826471,12.6427467591773,12.7972240507685,96518.1991891299,0.0,1.0
2024-05-09,16.0,16.25,15.74,15.74,75303,13.0086140287354,13.2118736229344,12.7972240507685,12.7972240507685,92619.244243741,0.0,1.0
2024-05-10,15.96,16.25,15.9,16.1,56724,12.9760924936636,13.2118736229344,12.9273101910558,13.089917866415,69767.9243918828,0.0,1.0
2024-05-13,16.22,16.31,15.9,16.3,104645,13.1874824716306,13.2606559255422,12.9273101910558,13.2525255417742,128708.5615963,0.0,1.0
2024-05-14,16.41,16.44,16.1,16.22,77512,13.3419597632218,13.3663509145257,13.089917866415,13.1874824716306,95336.2131630988,0.0,1.0
2024-05-15,16.83,17.1,16.3,16.55,93544,13.6834358814761,13.902956243211,13.2525255417742,13.4557851359732,115054.839561989,0.0,1.0
2024-05-16,17.15,17.16,16.72,16.75,130799,13.9436081620508,13.9517385458188,13.5940016600285,13.6183928113324,160876.784827126,0.0,1.0
2024-05-17,17.27,18.0,17.15,17.35,113189,14.0411727672663,14.6346907823274,13.9436081620508,14.10621583741,139217.290635231,0.0,1.0
2024-05-20,17.23,17.75,17.1682,17.65,107405,14.0086512321945,14.4314311881284,13.9584054605085,14.3501273504488,132103.235302697,0.0,1.0
2024-05-21,16.88,17.21,16.68,16.86,134202,13.7240878003159,13.9923904646586,13.5614801249567,13.70782703278,165062.319110772,0.0,1.0
2024-05-22,17.05,17.22,16.85,16.92,82616,13.8623043243712,14.0005208484265,13.699696649012,13.7566093353877,101613.899611448,0.0,1.0
2024-05-23,17.08,17.21,16.91,16.91,51450,13.8866954756751,13.9923904646586,13.7484789516198,13.7484789516198,63281.1457224872,0.0,1.0
2024-05-24,18.17,18.25,17.52,17.62,119529,14.7729073063827,14.8379503765264,14.2444323614653,14.3257361991449,147015.200526009,0.0,1.0
2024-05-28,18.03,18.27,17.98,18.25,90878,14.6590819336313,14.8542111440623,14.6184300147915,14.8379503765264,111775.781554289,0.0,1.0
2024-05-29,18.26,18.28,17.91,18.15,82652,14.8460807602943,14.8623415278302,14.5615173284157,14.7566465388468,101658.177964141,0.0,1.0
2024-05-30,21.65,21.989,19.9103,20.35,1063738,17.6022808576326,17.8779008673665,16.1878379935207,16.5453309677979,1308349.06488916,0.0,1.0
2024-05-31,21.93,22.3086,20.705,21.0,596075,17.8299316031355,18.1377479325905,16.8339595915605,17.0738059127153,733144.974470975,0.0,1.0
2024-06-03,21.64,21.8,21.2,21.37,625430,17.5941504738647,17.724236614152,17.2364135880745,17.3746301121298,769250.281228672,0.0,1.0
2024-06-04,21.03,21.45,20.9,21.16,690872,17.0981970640192,17.4396731822735,16.9925020750357,17.2038920530026,849740.946697495,0.0,1.0
2024-06-05,21.54,21.58,20.57,20.99,294998,17.5128466361851,17.5453681712569,16.724199410693,17.0656755289473,362834.041318606,0.0,1.0
2024-06-06,20.17,20.84,19.61,20.09,878935,16.3989840599746,16.9437197724279,15.9436825689689,16.3339409898309,1081049.83120689,0.0,1.0
2024-06-07,20.68,20.7,19.69,19.92,377240,17.6266720089365,17.6437190805119,16.7828419659555,16.9788832890723,442586.280384909,1.0,1.0
2024-06-10,18.74,19.205,18.7,18.88,511907,15.9731060661253,16.3694504802527,15.9390119229745,16.0924355671529,600580.572137093,0.0,1.0
2024-06-11,17.97,18.48,17.94,18.48,311866,15.3167938104734,15.7514941356454,15.2912232031103,15.7514941356454,365888.063085886,0.0,1.0
2024-06-12,18.32,18.63,18.02,18.55,199351,15.6151175630424,15.8793471724607,15.3594114894118,15.8111588861592,233882.985847238,0.0,1.0
2024-06-13,17.26,17.86,17.23,17.8,194224,14.7116227695476,15.2230349168088,14.6860521621845,15.1718937020827,227867.876475131,0.0,1.0
2024-06-14,16.76,17.37,16.76,16.97,239229,14.2854459801633,14.8053816632122,14.2854459801633,14.4644402317047,280668.734148555,0.0,1.0
2024-06-17,17.35,17.5738,17.27,17.45,147210,14.7883345916368,14.9790913225652,14.7201463053353,14.8735699495137,172710.015733916,0.0,1.0
2024-06-18,18.01,18.065,17.56,17.59,118148,15.3508879536241,15.3977674004564,14.9673288431782,14.9928994505413,138613.836960334,0.0,1.0
2024-06-20,17.77,17.9899,17.62,17.75,170577,15.1463230947196,15.3337556466909,15.0184700579043,15.1292760231443,200124.69501966,0.0,1.0
2024-06-21,17.88,18.06,17.85,18.06,70581,15.2400819883842,15.3935056325626,15.2145113810211,15.3935056325626,82807.1844339073,0.0,1.0
2024-06-24,18.19,18.1925,17.96,18.0,98861,15.5043115978025,15.5064424817494,15.3082702746857,15.3423644178364,115985.903576324,0.0,1.0
2024-06-25,17.91,17.9899,17.66,17.83,69351,15.2656525957473,15.3337556466909,15.0525642010551,15.1974643094458,81364.1213311783,0.0,1.0
2024-06-26,18.66,18.66,18.15,18.25,179980,15.9049177798238,15.9049177798238,15.4702174546517,15.5554528125286,211156.50181231,0.0,1.0
2024-06-27,18.41,18.69,18.23,18.66,192485,15.6918293851316,15.9304883871868,15.5384057409532,15.9049177798238,225827.64335672,0.0,1.0
2024-06-28,19.08,19.229,18.58,18.78,365643,16.2629062829066,16.3899069661432,15.8367294935223,16.007200209276,428980.424448042,0.0,1.0
2024-07-01,18.6,18.82,18.52,18.82,202459,15.8537765650977,16.0412943524268,15.7855882787962,16.0412943524268,237529.359931205,0.0,1.0
2024-07-02,18.74,18.8499,18.52,18.63,84445,15.9731060661253,16.0667797244319,15.7855882787962,15.8793471724607,99072.7347235275,0.0,1.0
2024-07-03,19.18,19.36,18.88,18.95,129312,16.3481416407835,16.5015652849619,16.0924355671529,16.1521003176667,151711.687756159,0.0,1.0
2024-07-05,18.13,18.68,18.0,18.59,189237,15.4531703830764,15.9219648513991,15.3423644178364,15.84525302931,222017.018187888,0.0,1.0
2024-07-08,17.85,18.04,17.7201,18.04,223673,15.2145113810211,15.3764585609872,15.1037906511391,15.3764585609872,262418.092176158,0.0,1.0
2024-07-09,18.2,18.865,17.9,18.05,150940,15.5128351335902,16.0796502634714,15.2571290599596,15.3849820967749,177086.133923492,0.0,1.0
2024-07-10,18.14,18.445,17.81,17.89,192265,15.4616939188641,15.7216617603885,15.1804172378704,15.2486055241719,225569.534509077,0.0,1.0
2024-07-11,17.23,17.8,17.17,17.61,333822,14.6860521621845,15.1718937020827,14.6349109474584,15.0099465221166,391647.326080615,0.0,1.0
2024-07-12,15.7,16.5899,15.6,16.46,809729,13.3819511866684,14.1404606364147,13.2967158287916,14.0297399065327,949991.904967111,0.0,1.0
2024-07-15,15.78,16.11,15.61,15.78,283243,13.4501394729699,13.7314161539636,13.3052393645793,13.4501394729699,332306.928785556,0.0,1.0
2024-07-16,15.92,16.05,15.86,16.0,154978,13.5694689739976,13.6802749392375,13.5183277592714,13.6376572602991,181823.604499767,0.0,1.0
2024-07-17,15.9,16.07,15.815,16.02,95642,13.5524219024222,13.6973220108129,13.4799718482268,13.6547043318744,112209.301846499,0.0,1.0
2024-07-18,15.61,15.98,15.51,15.9,115530,13.3052393645793,13.6206101887237,13.2200040067024,13.5524219024222,135542.341673387,0.0,1.0
2024-07-19,15.79,15.84,15.6,15.68,90357,13.4586630087576,13.5012806876961,13.2967158287916,13.3649041150931,106008.823392904,0.0,1.0
2024-07-22,16.35,16.47,15.88,15.92,192761,13.9359810128681,14.0382634423203,13.5353748308468,13.5694689739976,226151.452638308,0.0,1.0
2024-07-23,16.0,16.19,15.86,16.19,242133,13.6376572602991,13.7996044402651,13.5183277592714,13.7996044402651,284075.770937437,0.0,1.0
2024-07-24,15.5,16.11,15.45,16.11,225736,13.2114804709147,13.7314161539636,13.1688627919763,13.7314161539636,264838.449233824,0.0,1.0
2024-07-25,15.89,15.92,15.42,15.77,147808,13.5438983666345,13.5694689739976,13.1432921846132,13.4416159371823,173411.60251069,0.0,1.0
2024-07-26,15.74,15.95,15.7,15.85,137135,13.4160453298192,13.5950395813606,13.3819511866684,13.5098042234838,160889.803733921,0.0,1.0
2024-07-29,16.28,16.51,16.17,16.34,166965,13.8763162623543,14.0723575854711,13.7825573686897,13.9274574770804,195887.017030183,0.0,1.0
2024-07-30,16.47,16.47,16.02,16.12,154670,14.0382634423203,14.0382634423203,13.6547043318744,13.7399396897513,181462.252113069,0.0,1.0
2024-07-31,16.46,16.51,16.1899,16.43,124863,14.0297399065327,14.0723575854711,13.7995192049072,14.0041692991696,146492.022923605,0.0,1.0
2024-08-01,16.09,16.56,16.02,16.56,172150,13.7143690823882,14.1149752644095,13.6547043318744,14.1149752644095,201970.173280305,0.0,1.0
2024-08-02,15.17,15.44,14.951,15.44,422131,12.930203789921,13.1603392561886,12.7435383561707,13.1603392561886,495253.390746375,0.0,1.0
2024-08-05,14.33,14.7204,14.14,14.45,240515,12.2142267837553,12.5469856209066,12.0522796037893,12.3165092132076,282177.497685231,0.0,1.0
2024-08-06,15.26,15.37,14.47,14.59,290383,13.0069156120102,13.1006745056748,12.333556284783,12.4358387142352,340683.734113591,0.0,1.0
2024-08-07,15.52,15.6,15.2,15.39,249907,13.2285275424901,13.2967158287916,12.9557743972841,13.1177215772502,293196.399035498,0.0,1.0
2024-08-08,15.42,15.44,14.92,15.4,342810,13.1432921846132,13.1603392561886,12.7171153952289,13.1262451130378,402192.245728848,0.0,1.0
2024-08-09,15.25,15.35,15.08,15.34,145048,12.9983920762225,13.0836274340994,12.8534919678319,13.0751038983117,170173.509694811,0.0,1.0
2024-08-12,15.67,15.73,15.44,15.49,99280,13.3563805793054,13.4075217940315,13.1603392561886,13.202956935127,116477.483608879,0.0,1.0
2024-08-13,15.54,15.675,15.17,15.28,203770,13.2455746140655,13.3606423471992,12.930203789921,13.0239626835856,239067.454018748,0.0,1.0
2024-08-14,16.16,16.59,16.01,16.01,182966,13.774033832902,14.1405458717726,13.6461807960867,13.6461807960867,214659.742808041,0.0,1.0
2024-08-15,16.11,16.29,15.615,15.79,355136,13.7314161539636,13.884839798142,13.3095011324731,13.4586630087576,416653.38052904,0.0,1.0
2024-08-16,15.97,16.29,15.72,15.8,349112,13.612086652936,13.884839798142,13.3989982582438,13.4671865445453,409585.890991772,0.0,1.0
2024-08-19,15.25,15.96,15.12,15.2,637257,12.9983920762225,13.6035631171483,12.8875861109826,12.9557743972841,747643.954191619,0.0,1.0
2024-08-20,15.08,15.33,14.9038,15.03,428134,12.8534919678319,13.066580362524,12.7033072672528,12.8108742888934,502296.242620909,0.0,1.0
2024-08-21,15.81,15.85,15.3958,15.58,301311,13.475710080333,13.5098042234838,13.122665228007,13.2796687572162,353504.704509217,0.0,1.0
2024-08-22,15.56,15.7,15.23,15.4,567415,13.2626216856408,13.3819511866684,12.9813450046472,13.1262451130378,665703.780841383,0.0,1.0
2024-08-23,16.65,16.82,16.02,16.12,467421,14.1916870864987,14.3365871948894,13.6547043318744,13.7399396897513,548388.616699699,0.0,1.0
2024-08-26,15.88,16.29,15.8,15.98,632821,13.5353748308468,13.884839798142,13.4671865445453,13.6206101887237,742439.541245516,0.0,1.0
2024-08-27,15.86,16.14,15.6703,15.68,262812,13.5183277592714,13.7569867613267,13.356636285379,13.3649041150931,308336.829393805,0.0,1.0
2024-08-28,15.1,15.54,14.95,15.33,505921,12.8705390394072,13.2455746140655,12.7426860025919,13.066580362524,593557.665037148,0.0,1.0
2024-08-29,15.56,15.59,15.32,15.32,247066,13.2626216856408,13.2881922930039,13.0580568267363,13.0580568267363,289863.275234806,0.0,1.0
2024-08-30,15.85,15.86,15.465,15.5,264044,13.5098042234838,13.5183277592714,13.1816480956578,13.2114804709147,309782.238940601,0.0,1.0
2024-09-03,14.79,15.39,14.78,15.28,567438,12.6063094299889,13.1177215772502,12.5977858942013,13.0239626835856,665730.764948183,0.0,1.0
2024-09-04,15.03,15.3,15.0,15.11,278702,12.8108742888934,13.041009755161,12.7853036815304,12.8790625751949,326979.327525806,0.0,1.0
2024-09-05,14.72,14.9228,14.68,14.77,349558,12.5466446794751,12.7195019852494,12.5125505363244,12.5892623584136,410109.148019267,0.0,1.0
2024-09-06,14.76,14.95,14.56,14.93,403376,12.5807388226259,12.7426860025919,12.4102681068721,12.7256389310166,473249.611484844,0.0,1.0
2024-09-09,14.85,15.035,14.63,14.65,540841,12.6574506447151,12.8151360567873,12.469932857386,12.4869799289613,634526.578490228,0.0,1.0
2024-09-10,13.97,14.11,13.6902,14.0,405770,12.4017445710845,12.5260283391554,12.1533545831826,12.4283768070997,457081.41040227,0.58,1.0
2024-09-11,14.1,14.15,13.86,14.08,331317,12.5171509271504,12.5615379871757,12.3040930390287,12.4993961031402,373213.499396824,0.0,1.0
2024-09-12,14.21,14.55,14.21,14.41,504257,12.6148024592062,12.9166344673786,12.6148024592062,12.7923506993076,568022.526961623,0.0,1.0
2024-09-13,14.41,14.42,14.29,14.39,308028,12.7923506993076,12.8012281113127,12.6858217552467,12.7745958752974,346979.502386551,0.0,1.0
2024-09-16,14.52,14.6,14.42,14.58,153347,12.8900022313634,12.9610215274039,12.8012281113127,12.9432667033938,172738.40609448,0.0,1.0
2024-09-17,14.76,14.88,14.63,14.8,352426,13.1030601194851,13.2095890635459,12.9876537634192,13.1385697675054,396991.825769354,0.0,1.0
2024-09-18,14.68,14.95,14.57,14.81,355549,13.0320408234445,13.2717309475814,12.9343892913887,13.1474471795104,400509.742926085,0.0,1.0
2024-09-19,14.53,14.7,14.5099,14.7,329100,12.8988796433684,13.0497956474546,12.8810360452382,13.0497956474546,370716.149945506,0.0,1.0
2024-09-20,14.03,14.22,13.888,14.22,473409,12.4550090431149,12.6236798712112,12.3289497926429,12.6236798712112,533273.66098314,0.0,1.0
2024-09-23,14.3,14.37,14.08,14.08,258704,12.6946991672518,12.7568410512873,12.4993961031402,12.4993961031402,291418.264525986,0.0,1.0
2024-09-24,14.71,14.74,14.5,14.51,264848,13.0586730594597,13.0853052954749,12.8722474073532,12.8811248193583,298339.200488506,0.0,1.0
2024-09-25,14.14,14.45,14.14,14.27,423692,12.5526605751707,12.8278603473279,12.5526605751707,12.6680669312366,477269.726535128,0.0,1.0
2024-09-26,14.43,14.54,14.24,14.24,332544,12.8101055233177,12.9077570553735,12.6414346952214,12.6414346952214,374595.658971372,0.0,1.0
2024-09-27,14.36,14.49,14.31,14.4,204572,12.7479636392822,12.8633699953482,12.7035765792569,12.7834732873025,230441.033809335,0.0,1.0
2024-09-30,14.4,14.45,14.27,14.35,352002,12.7834732873025,12.8278603473279,12.6680669312366,12.7390862272772,396514.209094858,0.0,1.0
2024-10-01,15.43,15.53,14.63,14.7,657324,13.6978467238248,13.7866208438756,12.9876537634192,13.0497956474546,740445.525818232,0.0,1.0
2024-10-02,15.88,15.99,15.68,15.95,349256,14.0973302640531,14.1949817961088,13.9197820239516,14.1594721480885,393420.965254837,0.0,1.0
2024-10-03,15.69,15.84,15.3427,15.64,296833,13.9286594359567,14.0618206160328,13.6203469170206,13.8842723759313,334368.845143647,0.0,1.0
2024-10-04,15.64,15.79,15.44,15.69,276361,13.8842723759313,14.0174335560074,13.7067241358299,13.9286594359567,311308.070237284,0.0,1.0
2024-10-07,15.87,16.0,15.74,15.75,246597,14.088452852048,14.2038592081139,13.9730464959821,13.9819239079871,277780.280851144,0.0,1.0
2024-10-08,15.53,15.62,15.365,15.62,157120,13.7866208438756,13.8665175519212,13.6401435457919,13.8665175519212,176988.518624848,0.0,1.0
2024-10-09,15.09,15.25,15.0,15.15,172713,13.3960147156524,13.5380533077336,13.3161180076068,13.4492791876829,194553.322411237,0.0,1.0
2024-10-10,15.54,15.614183,15.43,15.57,141702,13.7954982558806,13.8613535613579,13.6978467238248,13.8221304918958,159620.844362133,0.0,1.0
2024-10-11,15.38,15.4498,15.281,15.36,178597,13.6534596637995,13.7154239995949,13.5655732849493,13.6357048397893,201181.380224301,0.0,1.0
2024-10-14,14.95,15.14,14.91,15.1,234196,13.2717309475814,13.4404017756778,13.2362212995611,13.4048921276575,263811.119576535,0.0,1.0
2024-10-15,14.38,14.615,14.34,14.39,317106,12.7657184632924,12.9743376454115,12.7302088152721,12.7745958752974,357205.455620234,0.0,1.0
2024-10-16,14.34,14.525,14.34,14.4,231558,12.7302088152721,12.8944409373659,12.7302088152721,12.7834732873025,260839.532813981,0.0,1.0
2024-10-17,14.21,14.41,14.21,14.36,216893,12.6148024592062,12.7923506993076,12.6148024592062,12.7479636392822,244320.078730265,0.0,1.0
2024-10-18,14.2,14.3,14.06,14.29,315211,12.6059250472011,12.6946991672518,12.4816412791301,12.6858217552467,355070.824492472,0.0,1.0
2024-10-21,14.2,14.58,14.2,14.55,211802,12.6059250472011,12.9432667033938,12.6059250472011,12.9166344673786,238585.299273041,0.0,1.0
2024-10-22,14.12,14.2898,14.1,14.21,204815,12.5349057511605,12.6856442070066,12.5171509271504,12.6148024592062,230714.762233634,0.0,1.0
2024-10-23,13.06,13.39,13.06,13.39,683409,11.593900078623,11.8868546747903,11.593900078623,11.8868546747903,769829.089389569,0.0,1.0
2024-10-24,13.25,13.28,13.05,13.09,251511,11.7625709067193,11.7892031427345,11.5850226666179,11.6205323146382,283315.677875856,0.0,1.0
2024-10-25,13.55,13.61,13.38,13.39,187269,12.0288932668715,12.0821577389019,11.8779772627853,11.8868546747903,210949.992963065,0.0,1.0
2024-10-28,13.3,13.39,13.205,13.3,267695,11.8069579667447,11.8868546747903,11.7226225526965,11.8069579667447,301546.216225044,0.0,1.0
2024-10-29,13.38,13.575,13.28,13.54,302814,11.8779772627853,12.0510867968841,11.7892031427345,12.0200158548664,341106.169035545,0.0,1.0
2024-10-30,12.77,13.03,12.56,13.0,539146,11.3364551304759,11.5672678426078,11.1500294783694,11.5406356065925,607323.395255301,0.0,1.0
2024-10-31,12.8,13.01,12.76,12.77,185113,11.3630873664911,11.5495130185976,11.3275777184708,11.3364551304759,208521.357231427,0.0,1.0
2024-11-01,12.64,12.99,12.62,12.88,198734,11.22104877441,11.5317581945875,11.2032939503998,11.4341066625317,223864.792899635,0.0,1.0
2024-11-04,12.53,12.75,12.53,12.6,200156,11.1233972423542,11.3187003064658,11.1233972423542,11.1855391263897,225466.611086273,0.0,1.0
2024-11-05,12.86,12.87,12.69,12.76,190598,11.4163518385216,11.4252292505266,11.2654358344353,11.3275777184708,214699.959730517,0.0,1.0
2024-11-06,12.64,12.7,12.36,12.39,329395,11.22104877441,11.2743132464404,10.972481238268,10.9991134742832,371048.453999695,0.0,1.0
2024-11-07,13.15,13.183,12.92,12.92,363923,11.6737967866686,11.7030922462854,11.469616310552,11.469616310552,409942.672247397,0.0,1.0
2024-11-08,12.71,12.82,12.51,12.75,522997,11.2831906584455,11.3808421905013,11.1056424183441,11.3187003064658,589132.282810845,0.0,1.0
2024-11-11,12.7,12.75,12.58,12.7,302083,11.2743132464404,11.3187003064658,11.1677843023796,11.2743132464404,340282.730853808,0.0,1.0
2024-11-12,12.6,12.68,12.48,12.55,374329,11.1855391263897,11.2565584224303,11.0790101823288,11.1411520663643,421664.556952145,0.0,1.0
2024-11-13,13.03,13.165,12.73,12.73,337828,11.5672678426078,11.6871129046762,11.3009454824556,11.3009454824556,380547.844131844,0.0,1.0
2024-11-14,13.33,13.44,13.25,13.31,404647,11.8335902027599,11.9312417348157,11.7625709067193,11.8158353787498,455816.402087508,0.0,1.0
2024-11-15,12.99,13.12,12.91,12.95,462976,11.5317581945875,11.6471645506534,11.4607388985469,11.4962485465672,521521.362009024,0.0,1.0
2024-11-18,13.19,13.285,12.99,13.09,268056,11.7093064346889,11.7936418487371,11.5317581945875,11.6205323146382,301952.866271019,0.0,1.0
2024-11-19,13.51,13.6001,13.38,13.5,262647,11.9933836188512,12.0733691010169,11.8779772627853,11.9845062068461,295859.874307921,0.0,1.0
2024-11-20,13.64,13.66,13.43,13.58,233254,12.1087899749171,12.1265447989272,11.9223643228106,12.0555255028867,262749.999511969,0.0,1.0
2024-11-21,13.47,13.7,13.32,13.44,369889,11.9578739708309,12.1620544469475,11.8247127907548,11.9312417348157,416663.099322981,0.0,1.0
2024-11-22,13.55,13.64,13.36,13.41,280279,12.0288932668715,12.1087899749171,11.8602224387751,11.9046094988005,315721.518658693,0.0,1.0
2024-11-25,13.11,13.22,12.96,13.08,413712,11.6382871386483,11.7359386707041,11.5051259585723,11.6116549026331,466027.71141372,0.0,1.0
2024-11-26,12.83,13.12,12.82,13.0,413989,11.3897196025063,11.6471645506534,11.3808421905013,11.5406356065925,466339.739288333,0.0,1.0
2024-11-27,12.34,12.5463,12.02,12.14,583261,10.9547264142578,11.1378674239225,10.6706492300956,10.7771781741564,657016.932036968,0.0,1.0
2024-11-29,12.27,12.67,12.1,12.11,396080,10.8925845302224,11.2476810104252,10.7416685261361,10.7505459381412,446166.067062945,0.0,1.0
2024-12-02,12.42,12.465,12.0,12.15,723774,11.0257457102984,11.0656940643212,10.6528944060854,10.7860555861615,815298.422092551,0.0,1.0
2024-12-03,12.06,12.19,11.93,12.0,623645,10.7061588781159,10.8215652341818,10.5907525220499,10.6528944060854,702507.66737394,0.0,1.0
2024-12-04,11.81,12.0,11.75,11.99,657586,10.4842235779891,10.6528944060854,10.4309591059586,10.6440169940804,740740.656876525,0.0,1.0
2024-12-05,11.73,11.87,11.63,11.7,747946,10.4132042819485,10.5374880500195,10.3244301618978,10.3865720459333,842527.078356551,0.0,1.0
2024-12-06,11.39,11.59,11.34,11.56,596235,10.1113722737761,10.2889205138775,10.0669852137507,10.2622882778623,671631.551694798,0.0,1.0
2024-12-09,11.3,11.55,11.3,11.47,561541,10.0314755657304,10.2534108658572,10.0314755657304,10.1823915698167,632550.342013218,0.0,1.0
2024-12-10,11.92,11.96,11.5006,11.56,812418,10.5818751100449,10.6173847580651,10.2095564505522,10.2622882778623,915151.847786163,0.0,1.0
2024-12-11,11.96,11.99,11.73,11.9,764265,10.6173847580651,10.6440169940804,10.4132042819485,10.5641202860347,860909.688052576,0.0,1.0
2024-12-12,10.97,11.32,10.97,11.27,660165,10.1113722737761,10.4339775878893,10.1113722737761,10.3878911144445,716224.252644935,0.42,1.0
2024-12-13,10.89,10.92,10.745,10.9,526439,10.0376339162645,10.0652858003313,9.90398314327475,10.0468512109535,571142.637580222,0.0,1.0
2024-12-16,10.51,10.85,10.51,10.64,858647,9.68737671808447,10.0007647375087,9.68737671808447,9.8072015490408,931560.755054897,0.0,1.0
2024-12-17,10.24,10.35,10.11,10.26,735899,9.43850976148287,9.5399000030613,9.31868493052655,9.45694435086077,798389.359171049,0.0,1.0
2024-12-18,10.2,10.55,10.2,10.31,1036100,9.40164058272708,9.72424589684027,9.40164058272708,9.50303082430551,1124082.53719209,0.0,1.0
2024-12-19,10.1,10.265,10.09,10.21,497919,9.3094676358376,9.46155299820525,9.30025034114865,9.41085787741603,540200.803818309,0.0,1.0
2024-12-20,10.17,10.33,9.95,10.0,604974,9.37398869866024,9.52146541368341,9.17120821550338,9.21729468894812,656346.596713878,0.0,1.0
2024-12-23,10.75,10.76,10.44,10.44,511617,9.90859179061923,9.91780908530818,9.62285565526184,9.62285565526184,555061.997327098,0.0,1.0
2024-12-24,11.03,11.04,10.692,10.77,169084,10.1666760419098,10.1758933365987,9.85513148142333,9.92702637999713,183442.111493666,0.0,1.0
2024-12-26,10.85,11.27,10.7,11.24,437091,10.0007647375087,10.3878911144445,9.86250531717449,10.3602392303777,474207.470576034,0.0,1.0
2024-12-27,10.91,11.06,10.85,10.98,410577,10.0560685056424,10.1943279259766,10.0007647375087,10.120589568465,445441.980380965,0.0,1.0
2024-12-30,11.04,11.135,10.9835,11.05,384631,10.1758933365987,10.2634576361437,10.1238156216062,10.1851106312877,417292.723060257,0.0,1.0
2024-12-31,11.36,11.44,11.15,11.2,268316,10.4708467666451,10.5445851241566,10.2772835781772,10.3233700516219,291100.598445355,0.0,1.0
2025-01-02,11.91,11.935,11.65,11.67,543719,10.9777979745372,11.0008412112596,10.7381483126246,10.7565829020025,589890.003898801,0.0,1.0
2025-01-03,11.71,11.978,11.66,11.97,307233,10.7934520807583,11.0404755784221,10.7473656073135,11.0331017426709,333322.314592353,0.0,1.0
2025-01-06,11.31,11.75,11.3,11.69,689123,10.4247602932003,10.830321259514,10.4155429985114,10.7750174913804,747641.280067009,0.0,1.0
2025-01-07,11.33,11.5558,11.3016,11.38,355639,10.4431948825782,10.6513213966547,10.4170177656616,10.489281356023,385838.808459086,0.0,1.0
2025-01-08,11.39,11.425,11.19,11.22,258570,10.4984986507119,10.5307591821232,10.3141527569329,10.3418046409998,280526.997048315,0.0,1.0
2025-01-10,12.21,12.25,11.902,11.95,487010,11.2543168152057,11.2911859939614,10.9704241387861,11.014667153293,528365.443912671,0.0,1.0
2025-01-13,12.44,12.515,12.06,12.08,380032,11.4663145930515,11.5354443032186,11.1160573948714,11.1344919842493,412303.189628592,0.0,1.0
2025-01-14,12.84,12.87,12.52,12.61,590861,11.8350063806094,11.8626582646762,11.540052950563,11.6230086027636,641035.162636672,0.0,1.0
2025-01-15,13.09,13.105,12.75,12.84,924661,12.0654387478331,12.0792646898665,11.7520507284089,11.8350063806094,1003180.46802681,0.0,1.0
2025-01-16,12.86,12.95,12.73,12.86,989286,11.8534409699873,11.9363966221878,11.733616139031,11.8534409699873,1073293.23124082,0.0,1.0
2025-01-17,12.27,12.68,12.27,12.46,529039,11.3096205833393,11.6875296655862,11.3096205833393,11.4847491824294,573963.42186427,0.0,1.0
2025-01-21,11.96,12.56,11.935,12.56,505970,11.023884447982,11.5769221293188,11.0008412112596,11.5769221293188,548935.470845556,0.0,1.0
2025-01-22,12.0,12.03,11.7,11.75,760206,11.0607536267377,11.0884055108046,10.7842347860693,10.830321259514,824760.437475779,0.0,1.0
2025-01-23,11.84,11.88,11.6,11.64,595681,10.9132769117146,10.9501460904704,10.6920618391798,10.7289310179356,646264.462732479,0.0,1.0
2025-01-24,11.62,11.82,11.51,11.75,434159,10.7104964285577,10.8948423223367,10.6091061869793,10.830321259514,471026.493837257,0.0,1.0
2025-01-27,11.59,11.82,11.55,11.62,553743,10.6828445444909,10.8948423223367,10.6459753657351,10.7104964285577,600765.212230826,0.0,1.0
2025-01-28,11.73,11.88,11.55,11.88,243903,10.8118866701361,10.9501460904704,10.6459753657351,10.9501460904704,264614.518935203,0.0,1.0
2025-01-29,11.94,11.95,11.63,11.69,327187,11.0054498586041,11.014667153293,10.7197137232467,10.7750174913804,354970.749055369,0.0,1.0
2025-01-30,13.4,13.445,12.51,12.51,1132572,12.3511748831905,12.3926527092907,11.5308356558741,11.5308356558741,1228746.65313456,0.0,1.0
2025-01-31,12.67,12.92,12.5,12.76,635945,11.6783123708973,11.908744738121,11.5216183611851,11.7612680230978,689947.562122018,0.0,1.0
2025-02-03,12.55,12.76,12.3,12.45,387570,11.5677048346299,11.7612680230978,11.3372724674062,11.4755318877404,420481.29421826,0.0,1.0
2025-02-04,13.17,13.17,12.48,12.73,323974,12.1391771053447,12.1391771053447,11.5031837718073,11.733616139031,351484.910630509,0.0,1.0
2025-02-05,13.24,13.28,13.01,13.06,312354,12.2036981681673,12.2405673469231,11.9917003903215,12.0377868637662,338878.174714892,0.0,1.0
2025-02-06,13.06,13.12,12.81,13.07,496183,12.0377868637662,12.0930906318999,11.8073544965425,12.0470041584552,538317.387850194,0.0,1.0
2025-02-07,12.99,13.135,12.79,13.08,264470,11.9732658009436,12.1069165739334,11.7889199071646,12.0562214531441,286928.007539034,0.0,1.0
2025-02-10,12.98,13.0,12.705,12.94,289763,11.9640485062547,11.9824830956326,11.7105729023086,11.9271793274989,314368.814037633,0.0,1.0
2025-02-11,12.94,13.05,12.9,13.0,231333,11.9271793274989,12.0285695690773,11.8903101487431,11.9824830956326,250977.111838874,0.0,1.0
2025-02-12,13.01,13.25,12.8,12.8,420610,11.9917003903215,12.2129154628563,11.7981372018536,11.7981372018536,456326.952966283,0.0,1.0
2025-02-13,12.85,13.2,12.32,12.55,718615,11.8442236752983,12.1668289894115,11.3557070567841,11.5677048346299,779637.653184343,0.0,1.0
2025-02-14,12.67,12.93,12.59,12.91,262301,11.6783123708973,11.9179620328099,11.6045740133857,11.899527443432,284574.822495919,0.0,1.0
2025-02-18,13.02,13.06,12.595,12.61,410802,12.0009176850105,12.0377868637662,11.6091826607302,11.6230086027636,445686.086713236,0.0,1.0
2025-02-19,12.82,13.1,12.79,13.02,382312,11.8165717912315,12.074656042522,11.7889199071646,12.0009176850105,414776.800462294,0.0,1.0
2025-02-20,12.72,12.77,12.4,12.43,370525,11.724398844342,11.7704853177867,11.4294454142957,11.4570972983625,401988.883402278,0.0,1.0
2025-02-21,12.51,12.92,12.45,12.91,225195,11.5308356558741,11.908744738121,11.4755318877404,11.899527443432,244317.891094463,0.0,1.0
2025-02-24,12.12,12.24,12.0,12.22,325934,11.1713611630051,11.2819686992725,11.0607536267377,11.2635341098946,353611.348013867,0.0,1.0
2025-02-25,11.68,11.99,11.63,11.89,466954,10.7658001966914,11.0515363320488,10.7197137232467,10.9593633851593,506606.34791236,0.0,1.0
2025-02-26,11.65,11.71,11.55,11.7,528950,10.7381483126246,10.7934520807583,10.6459753657351,10.7842347860693,573866.864248388,0.0,1.0
2025-02-27,11.36,11.51,11.13,11.33,754490,10.4708467666451,10.6091061869793,10.2588489887993,10.4431948825782,818559.051719003,0.0,1.0
2025-02-28,11.34,11.7654,11.34,11.57,382341,10.4524121772672,10.844515893335,10.4524121772672,10.664409955113,414808.26305623,0.0,1.0
2025-03-03,11.09,11.445,11.0665,11.36,538295,10.2219798100435,10.5491937715011,10.2003191675244,10.4708467666451,584005.413915467,0.0,1.0
2025-03-04,11.11,11.17,10.8,10.98,509563,10.2404143994214,10.295718167555,9.95467826406397,10.120589568465,552833.5777427,0.0,1.0
2025-03-05,11.11,11.23,11.01,11.23,358905,10.2404143994214,10.3510219356887,10.1482414525319,10.3510219356887,389382.147486658,0.0,1.0
2025-03-06,11.22,11.27,11.01,11.08,296487,10.3418046409998,10.3878911144445,10.1482414525319,10.2127625153545,321663.796162988,0.0,1.0
2025-03-07,11.06,11.2647,10.91,10.96,584389,10.1943279259766,10.3830059482594,10.0560685056424,10.1021549790871,634013.579603466,0.0,1.0
2025-03-10,10.09,10.444,10.025,10.42,654704,9.68737671808447,10.0272509854979,9.62497042604528,10.0042086622835,681914.573185529,0.42,1.0
2025-03-11,10.16,10.4,9.95,10.29,610003,9.75458349412668,9.98500672627141,9.55296316600005,9.87939607820508,635355.726231843,0.0,1.0
2025-03-12,10.7,10.75,10.385,10.43,610605,10.2730357664523,10.3210406064825,9.97060527426236,10.0138096302895,635982.746340255,0.0,1.0
2025-03-13,10.98,11.1,10.73,10.78,705695,10.5418628706212,10.6570744866935,10.3018386704704,10.3498435105006,735024.842866639,0.0,1.0
2025-03-14,10.85,11.04,10.69,11.04,297775,10.4170502865428,10.5994686786573,10.2634347984463,10.5994686786573,310151.017910873,0.0,1.0
2025-03-17,11.15,11.24,11.01,11.08,373045,10.7050793267237,10.7914880387779,10.5706657746393,10.6378725506815,388549.362695195,0.0,1.0
2025-03-18,11.36,11.36,11.12,11.27,311937,10.9066996548503,10.9066996548503,10.6762764227056,10.820290942796,324901.613883181,0.0,1.0
2025-03-19,11.81,11.81,11.535,11.55,520312,11.3387432151217,11.3387432151217,11.0747165949558,11.0891180469649,541937.021009964,0.0,1.0
2025-03-20,11.74,11.79,11.425,11.45,544873,11.2715364390795,11.3195412791096,10.9691059468895,10.9931083669046,567518.816496183,0.0,1.0
2025-03-21,11.47,11.68,11.46,11.66,321065,11.0123103029166,11.2139306310433,11.0027093349106,11.1947286950312,334408.988550265,0.0,1.0
2025-03-24,11.65,11.65,11.4,11.4,376734,11.1851277270252,11.1851277270252,10.9451035268744,10.9451035268744,392391.683592091,0.0,1.0
2025-03-25,11.59,11.845,11.59,11.65,536283,11.127521918989,11.3723466031428,11.127521918989,11.1851277270252,558571.801992435,0.0,1.0
2025-03-26,11.38,11.58,11.3501,11.58,209619,10.9259015908624,11.117920950983,10.8971946965243,11.117920950983,218331.109809283,0.0,1.0
2025-03-27,11.02,11.16,10.88,11.16,463847,10.5802667426453,10.7146802947297,10.4458531905609,10.7146802947297,483125.2429012,0.0,1.0
2025-03-28,11.22,11.26,11.025,11.13,259412,10.7722861027659,10.81068997479,10.5850672266483,10.6858773907116,270193.588643424,0.0,1.0
2025-03-31,10.88,10.99,10.68,10.82,392811,10.4458531905609,10.5514638386272,10.2538338304403,10.3882473825247,409136.870108598,0.0,1.0
2025-04-01,10.89,11.07,10.83,10.99,248441,10.4554541585669,10.6282715826754,10.3978483505307,10.5514638386272,258766.615870356,0.0,1.0
2025-04-02,10.86,10.86,10.66,10.81,200531,10.4266512545488,10.4266512545488,10.2346318944282,10.3786464145186,208865.397607877,0.0,1.0
2025-04-03,10.23,10.44,10.13,10.31,684969,9.8217902701689,10.0234105982955,9.7257805901086,9.89859801421714,713437.436277032,0.0,1.0
2025-04-04,8.67,8.9052,8.5,8.87,1340555,8.32403926122818,8.54985402873002,8.16082280512567,8.51605862134879,1396270.6668307,0.0,1.0
2025-04-07,8.56,8.76,7.86,7.92,961421,8.21842861316185,8.41044797328246,7.54636085273974,7.60396666077592,1001379.2352981,0.0,1.0
2025-04-08,8.5,9.37,8.37,9.37,932618,8.16082280512567,8.9961070216503,8.03601022104728,8.9961070216503,971379.13532702,0.0,1.0
2025-04-09,9.21,9.33,8.3972,8.48,641120,8.84249153355382,8.95770314962618,8.06212485402368,8.14162086911361,667765.999842228,0.0,1.0
2025-04-10,8.7,8.95,8.53,8.81,738335,8.35284216524627,8.59286636539703,8.18962570914376,8.45845281331261,769021.414857611,0.0,1.0
2025-04-11,9.32,9.37,8.7744,8.84,531957,8.94810218162015,8.9961070216503,8.42427336721114,8.4872557173307,554066.006329661,0.0,1.0
2025-04-14,9.39,9.78,9.39,9.7,390636,9.01530895766236,9.38974670989754,9.01530895766236,9.31293896584929,406871.47353751,0.0,1.0
2025-04-15,9.21,9.45,9.19,9.41,224935,8.84249153355382,9.07291476569854,8.82328959754176,9.03451089367442,234283.667916321,0.0,1.0
2025-04-16,9.23,9.4,9.15,9.4,245703,8.86169346956588,9.02490992566839,8.78488572551763,9.02490992566839,255914.820094888,0.0,1.0
2025-04-17,9.48,9.5199,9.23,9.23,153927,9.10171766971663,9.14002553206069,8.86169346956588,8.86169346956588,160324.458849692,0.0,1.0
2025-04-21,9.37,9.52,9.31,9.52,221205,8.9961070216503,9.14012154174075,8.93850121361412,9.14012154174075,230398.642992108,0.0,1.0
2025-04-22,9.43,9.55,9.37,9.52,284866,9.05371282968648,9.16892444575884,8.9961070216503,9.14012154174075,296705.498675842,0.0,1.0
2025-04-23,9.51,9.72,9.51,9.62,231165,9.13052057373472,9.33214090186136,9.13052057373472,9.23613122180105,240772.596945234,0.0,1.0
2025-04-24,9.72,9.79,9.5792,9.66,175533,9.33214090186136,9.39934767790357,9.19695927233645,9.27453509382518,182828.439684155,0.0,1.0
2025-04-25,10.55,10.55,10.17,10.25,529195,10.1290212463619,10.1290212463619,9.76418446213271,9.84099220618096,551189.213074786,0.0,1.0
2025-04-28,10.11,10.3,9.965,10.18,588162,9.70657865409653,9.88899704621111,9.5673646180091,9.77378543013874,612606.978411537,0.0,1.0
2025-04-29,10.04,10.19,9.91,9.93,273933,9.63937187805432,9.78338639814477,9.51455929397593,9.53376122998799,285318.105245166,0.0,1.0
2025-04-30,9.88,10.0,9.8308,9.95,192685,9.48575638995784,9.6009680060302,9.43851962736817,9.55296316600005,200693.304965685,0.0,1.0
2025-05-01,10.1,10.245,9.97,10.0,615157,9.6969776860905,9.83619172217794,9.57216510201211,9.6009680060302,640723.934934093,0.0,1.0
2025-05-02,10.52,10.55,10.35,10.5,422010,10.1002183423438,10.1290212463619,9.93700188624126,10.0810164063317,439549.428489858,0.0,1.0
2025-05-05,10.36,10.46,10.32,10.38,357298,9.94660285424729,10.0426125343076,9.90819898222317,9.96580479025935,372147.891520508,0.0,1.0
2025-05-06,10.25,10.415,10.22,10.39,335793,9.84099220618096,9.99940817828045,9.81218930216287,9.97540575826538,349749.108411875,0.0,1.0
2025-05-07,10.12,10.17,9.95,10.0,358992,9.71617962210256,9.76418446213271,9.55296316600005,9.6009680060302,373912.296941854,0.0,1.0
2025-05-08,10.38,10.4431,10.125,10.15,296288,9.96580479025935,10.0263868983774,9.72098010610558,9.74498252612065,308602.215749398,0.0,1.0
2025-05-09,10.5,10.5699,10.45,10.52,200723,10.0810164063317,10.1481271726939,10.0330115663016,10.1002183423438,209065.377443118,0.0,1.0
2025-05-12,11.01,11.14,10.84,10.87,668325,10.5706657746393,10.6954783587176,10.4074493185367,10.4362522225548,696101.684309575,0.0,1.0
2025-05-13,11.46,11.52,11.185,11.25,395210,11.0027093349106,11.0603151429468,10.7386827147448,10.801089006784,411635.576487471,0.0,1.0
2025-05-14,11.89,12.06,11.8,11.86,362420,11.4155509591699,11.5787674152724,11.3291422471156,11.3867480551518,377482.770250219,0.0,1.0
2025-05-15,11.51,11.58,11.325,11.58,489864,11.0507141749408,11.117920950983,10.8730962668292,11.117920950983,510223.552137996,0.0,1.0
2025-05-16,11.72,11.8,11.63,11.73,235093,11.2523345030674,11.3291422471156,11.1659257910131,11.2619354710734,244863.85107454,0.0,1.0
2025-05-19,11.33,11.38,11.195,11.37,453686,10.8778967508322,10.9259015908624,10.7482836827508,10.9163006228563,472541.935058057,0.0,1.0
2025-05-20,11.48,11.645,11.31,11.62,377337,11.0219112709227,11.1803272430222,10.8586948148202,11.1563248230071,393019.745262145,0.0,1.0
2025-05-21,10.83,11.28,10.83,11.28,400289,10.3978483505307,10.8298919108021,10.3978483505307,10.8298919108021,416925.66806658,0.0,1.0
2025-05-22,10.28,10.82,10.265,10.82,653657,9.86979511019905,10.3882473825247,9.85539365819,10.3882473825247,680824.05814648,0.0,1.0
2025-05-23,10.57,10.57,10.245,10.4,551717,10.1482231823739,10.1482231823739,9.83619172217794,9.98500672627141,574647.264373215,0.0,1.0
2025-05-27,10.99,11.005,10.7,10.77,771826,10.5514638386272,10.5658652906362,10.2730357664523,10.3402425424945,803904.35580582,0.0,1.0
2025-05-28,10.69,10.7496,10.6,10.73,542102,10.2634347984463,10.3206565677622,10.177026086392,10.3018386704704,564632.649186534,0.0,1.0
2025-05-29,10.75,10.98,10.72,10.98,277980,10.3210406064825,10.5418628706212,10.2922377024644,10.5418628706212,289533.305209855,0.0,1.0
2025-05-30,10.46,10.63,10.4059,10.56,285030,10.3114396384764,10.4790251775339,10.2581080051646,10.4100193673338,289136.522593321,0.28,1.0
2025-06-02,10.44,10.5732,10.29,10.46,423899,10.291723692705,10.4230318915429,10.143854099419,10.3114396384764,430006.25474787,0.0,1.0
2025-06-03,10.53,10.56,10.16,10.34,453534,10.3804454486766,10.4100193673338,10.0157004519045,10.1931439638476,460068.216110018,0.0,1.0
2025-06-04,10.7,10.8,10.61,10.73,316582,10.548030987734,10.6466107165913,10.4593092317624,10.5776049063912,321143.10281598,0.0,1.0
2025-06-05,11.23,11.34,11.1,11.31,471567,11.0705035506779,11.1789412524209,10.9423499031633,11.1493673337637,478361.023575637,0.0,1.0
2025-06-06,11.05,11.4,11.02,11.26,211814,10.8930600387347,11.2380890897353,10.8634861200775,11.1000774693351,214865.675180091,0.0,1.0
2025-06-09,11.11,11.22,11.01,11.13,175950,10.9522078760491,11.0606455777921,10.8536281471917,10.9719238218205,178484.970530451,0.0,1.0
2025-06-10,11.05,11.25,10.96,11.01,406819,10.8930600387347,11.0902194964493,10.8043382827631,10.8536281471917,412680.177472166,0.0,1.0
2025-06-11,11.28,11.35,11.14,11.3,350663,11.1197934151065,11.1887992253066,10.9817817947063,11.139509360878,355715.119187951,0.0,1.0
2025-06-12,11.58,11.58,11.24,11.28,330573,11.4155326016785,11.4155326016785,11.0803615235636,11.1197934151065,335335.675834971,0.0,1.0
2025-06-13,11.98,11.98,11.72,11.97,540036,11.8098515171078,11.8098515171078,11.5535442220788,11.7999935442221,547816.479371317,0.0,1.0
2025-06-16,11.88,12.25,11.705,12.17,675111,11.7112717882505,12.0760167850226,11.5387572627502,11.9971530019367,684837.550098231,0.0,1.0
2025-06-17,12.38,12.495,12.09,12.14,677931,12.2041704325371,12.317537120723,11.9182892188509,11.9675790832795,687698.178781927,0.0,1.0
2025-06-18,12.26,12.52,12.21,12.35,683503,12.0858747579083,12.3421820529374,12.0365848934797,12.1745965138799,693350.456450558,0.0,1.0
2025-06-20,12.1,12.21,12.01,12.18,491068,11.9281471917366,12.0365848934797,11.839425435765,12.0070109748225,498142.981008514,0.0,1.0
2025-06-23,11.92,12.34,11.89,12.2,437900,11.7507036797934,12.1647385409942,11.7211297611362,12.0267269205939,444208.97184021,0.0,1.0
2025-06-24,11.85,11.87,11.59,11.62,883474,11.6816978695933,11.7014138153648,11.4253905745642,11.4549644932214,896202.505566469,0.0,1.0
2025-06-25,12.03,12.1804,11.91,11.91,417865,11.8591413815365,12.0074052937379,11.7408457069077,11.7408457069077,423885.320890634,0.0,1.0
2025-06-26,11.98,12.17,11.925,12.17,162659,11.8098515171078,11.9971530019367,11.7556326662363,11.9971530019367,165002.482645711,0.0,1.0
2025-06-27,12.01,12.13,11.96,12.11,279565,11.839425435765,11.9577211103938,11.7901355713363,11.9380051646223,283592.786509496,0.0,1.0
2025-06-30,11.83,11.91,11.7394,11.78,319608,11.6619819238218,11.7408457069077,11.5726686894771,11.6126920593932,324212.69941061,0.0,1.0
2025-07-01,11.83,11.91,11.58,11.68,357557,11.6619819238218,11.7408457069077,11.4155326016785,11.5141123305358,362708.44335298,0.0,1.0
2025-07-02,12.37,12.37,11.99,12.01,437793,12.1943124596514,12.1943124596514,11.8197094899935,11.839425435765,444100.430255402,0.0,1.0
2025-07-03,12.5,12.5,12.27,12.33,252812,12.3224661071659,12.3224661071659,12.0957327307941,12.1548805681085,256454.347085789,0.0,1.0
2025-07-07,12.57,12.71,12.385,12.42,398592,12.391471917366,12.5294835377663,12.20909941898,12.2436023240801,404334.64833006,0.0,1.0
2025-07-08,12.74,12.82,12.58,12.65,287844,12.5590574564235,12.6379212395094,12.4013298902518,12.4703357004519,291991.064833006,0.0,1.0
2025-07-09,12.53,12.73,12.485,12.72,268576,12.3520400258231,12.5491994835378,12.3076791478373,12.539341510652,272445.464309103,0.0,1.0
2025-07-10,13.15,13.308,12.765,12.77,638064,12.9632343447385,13.1189903163331,12.5837023886378,12.5886313750807,647256.801571711,0.0,1.0
2025-07-11,13.35,13.38,13.01,13.03,409626,13.1603938024532,13.1899677211104,12.8252227243383,12.8449386701097,415527.618860511,0.0,1.0
2025-07-14,12.98,13.25,12.94,13.245,225953,12.7956488056811,13.0618140735959,12.7562169141382,13.056885087153,229208.38048461,0.0,1.0
2025-07-15,12.81,12.9156,12.66,12.9,399657,12.6280632666236,12.732163460297,12.4801936733376,12.7167850225952,405414.992141455,0.0,1.0
2025-07-16,12.91,12.92,12.76,12.87,190695,12.726642995481,12.7365009683667,12.578773402195,12.687211103938,193442.406679764,0.0,1.0
2025-07-17,13.03,13.12,12.79,12.82,220923,12.8449386701097,12.9336604260813,12.6083473208522,12.6379212395094,224105.911591356,0.0,1.0
2025-07-18,13.08,13.39,13.08,13.31,304554,12.8942285345384,13.1998256939961,12.8942285345384,13.1209619109103,308941.811394892,0.0,1.0
2025-07-21,13.04,13.23,13.04,13.21,394176,12.8547966429955,13.0420981278244,12.8547966429955,13.0223821820529,399855.025540274,0.0,1.0
2025-07-22,13.21,13.225,13.13,13.15,367249,13.0223821820529,13.0371691413815,12.9435183989671,12.9632343447385,372540.079240342,0.0,1.0
2025-07-23,13.93,14.018,13.8,13.86,548088,13.7321562298257,13.8189063912201,13.6040025823112,13.6631504196256,555984.487229862,0.0,1.0
2025-07-24,13.93,14.075,13.8,13.93,377121,13.7321562298257,13.8750968366688,13.6040025823112,13.7321562298257,382554.308447937,0.0,1.0
2025-07-25,13.72,13.79,13.5882,13.78,191040,13.5251387992253,13.5941446094254,13.3952107165913,13.5842866365397,193792.377210216,0.0,1.0
2025-07-28,13.99,14.045,13.876,13.9,227517,13.7913040671401,13.8455229180116,13.6789231762427,13.7025823111685,230794.913555992,0.0,1.0
2025-07-29,13.78,13.83,13.57,13.69,240645,13.5842866365397,13.6335765009684,13.3772692059393,13.4955648805681,244112.053045187,0.0,1.0
2025-07-30,13.51,13.6,13.26,13.44,495173,13.3181213686249,13.4068431245965,13.0716720464816,13.2491155584248,502307.123117224,0.0,1.0
2025-07-31,13.36,13.53,13.29,13.37,210061,13.1702517753389,13.3378373143964,13.1012459651388,13.1801097482247,213087.419122463,0.0,1.0
2025-08-01,13.25,13.33,13.03,13.31,487925,13.0618140735959,13.1406778566817,12.8449386701097,13.1209619109103,494954.698755729,0.0,1.0
2025-08-04,13.86,13.88,13.71,13.75,238211,13.6631504196256,13.682866365397,13.5152808263396,13.5547127178825,241642.985592665,0.0,1.0
2025-08-05,14.61,14.66,14.36,14.45,429263,14.4024983860555,14.4517882504842,14.1560490639122,14.2447708198838,435447.535690898,0.0,1.0
2025-08-06,14.75,14.93,14.73,14.83,343879,14.5405100064558,14.717953518399,14.5207940606843,14.6193737895416,348833.379829731,0.0,1.0
2025-08-07,14.7,14.905,14.63,14.77,234375,14.4912201420271,14.6933085861846,14.422214331827,14.5602259522272,237751.719056975,0.0,1.0
2025-08-08,14.78,15.15,14.7,14.95,313619,14.570083925113,14.9348289218851,14.4912201420271,14.7376694641704,318137.413883431,0.0,1.0
2025-08-11,14.44,14.63,14.36,14.56,270306,14.2349128469981,14.422214331827,14.1560490639122,14.3532085216269,274200.388998035,0.0,1.0
2025-08-12,14.62,14.76,14.52,14.56,146434,14.4123563589413,14.5503679793415,14.3137766300839,14.3532085216269,148543.723641126,0.0,1.0
2025-08-13,14.61,14.68,14.49,14.53,217957,14.4024983860555,14.4715041962556,14.2842027114267,14.3236346029697,221097.179436804,0.0,1.0
2025-08-14,14.57,14.75,14.57,14.7,221501,14.3630664945126,14.5405100064558,14.3630664945126,14.4912201420271,224692.239030779,0.0,1.0
2025-08-15,14.74,14.83,14.64,14.65,178454,14.53065203357,14.6193737895416,14.4320723047127,14.4419302775985,181025.046496399,0.0,1.0
2025-08-18,14.9,14.98,14.74,14.74,200193,14.6883795997418,14.7672433828276,14.53065203357,14.53065203357,203077.247544204,0.0,1.0
2025-08-19,15.19,15.2968,15.08,15.23,393501,14.974260813428,15.0795439638476,14.865823111685,15.0136927049709,399170.300589391,0.0,1.0
2025-08-20,15.6,15.625,15.29,15.4,303662,15.3784377017431,15.4030826339574,15.0728405422853,15.1812782440284,308036.96005239,0.0,1.0
2025-08-21,16.03,16.07,15.8,15.86,553068,15.8023305358296,15.8417624273725,15.5755971594577,15.6347449967721,561036.235756384,0.0,1.0
2025-08-22,16.39,16.6,16.23,16.26,693821,16.1572175597159,16.3642349903163,15.9994899935442,16.0290639122014,703817.111329406,0.0,1.0
2025-08-25,15.99,16.26,15.94,16.25,440528,15.7628986442866,16.0290639122014,15.713608779858,16.0192059393157,446874.834315653,0.0,1.0
2025-08-26,15.1,15.53,14.98,15.19,895961,14.8855390574564,15.3094318915429,14.7672433828276,14.974260813428,908869.40995416,0.0,1.0
2025-08-27,15.17,15.43,15.065,15.3,635085,14.9545448676566,15.2108521626856,14.8510361523564,15.0826985151711,644234.882121806,0.0,1.0
2025-08-28,15.49,15.65,15.43,15.62,445018,15.27,15.4277275661717,15.2108521626856,15.3981536475145,451429.523248199,0.0,1.0
2025-08-29,15.57,15.66,15.43,15.61,423421,15.3488637830859,15.4375855390575,15.2108521626856,15.3882956746288,429521.368041911,0.0,1.0
2025-09-02,15.25,15.38,15.18,15.36,422723,15.0334086507424,15.1615622982569,14.9644028405423,15.1418463524855,428813.311722332,0.0,1.0
2025-09-03,15.17,15.43,15.0,15.28,753760,14.9545448676566,15.2108521626856,14.7869593285991,15.0629825693996,764619.672560574,0.0,1.0
2025-09-04,15.15,15.46,15.07,15.11,407860,14.9348289218851,15.2404260813428,14.8559651387992,14.8953970303422,413736.175507531,0.0,1.0
2025-09-05,15.27,15.27,15.0919,15.18,259837,15.27,15.27,15.0919,15.18,259837,0.22,1.0
2025-09-08,15.6,15.64,15.395,15.59,369471,15.6,15.64,15.395,15.59,369471,0.0,1.0
2025-09-09,15.82,15.95,15.69,15.9,469601,15.82,15.95,15.69,15.9,469601,0.0,1.0
2025-09-10,15.73,15.83,15.6,15.66,341403,15.73,15.83,15.6,15.66,341403,0.0,1.0
2025-09-11,15.68,15.69,15.42,15.64,355188,15.68,15.69,15.42,15.64,355188,0.0,1.0
2025-09-12,16.05,16.14,15.87,15.9,482380,16.05,16.14,15.87,15.9,482380,0.0,1.0
2025-09-15,16.17,16.31,16.12,16.16,334833,16.17,16.31,16.12,16.16,334833,0.0,1.0
2025-09-16,16.06,16.22,16.025,16.17,228030,16.06,16.22,16.025,16.17,228030,0.0,1.0
2025-09-17,15.83,16.0465,15.79,15.95,275434,15.83,16.0465,15.79,15.95,275434,0.0,1.0
2025-09-18,15.66,15.99,15.59,15.99,276646,15.66,15.99,15.59,15.99,276646,0.0,1.0
2025-09-19,15.33,15.55,15.27,15.53,319224,15.33,15.55,15.27,15.53,319224,0.0,1.0
2025-09-22,15.19,15.35,15.12,15.27,263303,15.19,15.35,15.12,15.27,263303,0.0,1.0
2025-09-23,15.6,15.9,15.4666,15.48,563312,15.6,15.9,15.4666,15.48,563312,0.0,1.0
2025-09-24,15.66,15.86,15.62,15.64,372456,15.66,15.86,15.62,15.64,372456,0.0,1.0
2025-09-25,15.16,15.54,15.07,15.53,402534,15.16,15.54,15.07,15.53,402534,0.0,1.0
2025-09-26,15.15,15.38,15.1,15.33,295315,15.15,15.38,15.1,15.33,295315,0.0,1.0
2025-09-29,14.57,15.002,14.45,14.99,747361,14.57,15.002,14.45,14.99,747361,0.0,1.0
2025-09-30,14.28,14.4101,14.21,14.33,366810,14.28,14.4101,14.21,14.33,366810,0.0,1.0
2025-10-01,13.9,14.07,13.83,13.94,539151,13.9,14.07,13.83,13.94,539151,0.0,1.0
2025-10-02,13.83,13.96,13.72,13.94,480190,13.83,13.96,13.72,13.94,480190,0.0,1.0
2025-10-03,13.85,14.02,13.821,13.99,331518,13.85,14.02,13.821,13.99,331518,0.0,1.0
2025-10-06,13.77,14.02,13.72,13.86,353300,13.77,14.02,13.72,13.86,353300,0.0,1.0
2025-10-07,13.24,13.5,13.17,13.47,468556,13.24,13.5,13.17,13.47,468556,0.0,1.0
2025-10-08,13.03,13.2,12.81,13.17,454380,13.03,13.2,12.81,13.17,454380,0.0,1.0
2025-10-09,13.19,13.3,13.04,13.2,483057,13.19,13.3,13.04,13.2,483057,0.0,1.0
2025-10-10,12.51,13.065,12.43,12.92,718197,12.51,13.065,12.43,12.92,718197,0.0,1.0
2025-10-13,12.65,12.84,12.62,12.69,494552,12.65,12.84,12.62,12.69,494552,0.0,1.0
2025-10-14,12.18,12.354,12.11,12.17,413328,12.18,12.354,12.11,12.17,413328,0.0,1.0
2025-10-15,12.31,12.51,12.24,12.32,310680,12.31,12.51,12.24,12.32,310680,0.0,1.0
2025-10-16,12.33,12.57,12.28,12.47,324860,12.33,12.57,12.28,12.47,324860,0.0,1.0
2025-10-17,12.32,12.38,12.15,12.18,174436,12.32,12.38,12.15,12.18,174436,0.0,1.0
2025-10-20,12.18,12.46,12.12,12.32,298204,12.18,12.46,12.12,12.32,298204,0.0,1.0
2025-10-21,11.96,12.13,11.865,12.12,344745,11.96,12.13,11.865,12.12,344745,0.0,1.0
2025-10-22,12.43,12.515,12.03,12.03,384950,12.43,12.515,12.03,12.03,384950,0.0,1.0
2025-10-23,12.76,12.87,12.62,12.75,384017,12.76,12.87,12.62,12.75,384017,0.0,1.0
2025-10-24,12.41,12.765,12.41,12.68,376248,12.41,12.765,12.41,12.68,376248,0.0,1.0
2025-10-27,12.66,12.75,12.43,12.56,371139,12.66,12.75,12.43,12.56,371139,0.0,1.0
2025-10-28,12.9,12.98,12.62,12.67,558843,12.9,12.98,12.62,12.67,558843,0.0,1.0
2025-10-29,13.48,13.7,13.34,13.47,436044,13.48,13.7,13.34,13.47,436044,0.0,1.0
2025-10-30,13.26,13.59,13.26,13.42,464207,13.26,13.59,13.26,13.42,464207,0.0,1.0
2025-10-31,13.45,13.475,13.2,13.35,273117,13.45,13.475,13.2,13.35,273117,0.0,1.0
2025-11-03,13.47,13.57,13.36,13.48,352365,13.47,13.57,13.36,13.48,352365,0.0,1.0
2025-11-04,13.37,13.485,12.97,13.13,836784,13.37,13.485,12.97,13.13,836784,0.0,1.0
2025-11-05,13.53,13.59,13.25,13.39,503060,13.53,13.59,13.25,13.39,503060,0.0,1.0
2025-11-06,13.32,13.59,13.19,13.43,397859,13.32,13.59,13.19,13.43,397859,0.0,1.0
2025-11-07,13.47,13.49,13.22,13.27,123402,13.47,13.49,13.22,13.27,123402,0.0,1.0
2025-11-10,13.45,13.59,13.3,13.59,253415,13.45,13.59,13.3,13.59,253415,0.0,1.0
2025-11-11,13.33,13.53,13.27,13.39,459207,13.33,13.53,13.27,13.39,459207,0.0,1.0
2025-11-12,12.97,13.19,12.91,13.19,289576,12.97,13.19,12.91,13.19,289576,0.0,1.0
2025-11-13,12.76,13.085,12.69,13.0,301389,12.76,13.085,12.69,13.0,301389,0.0,1.0
2025-11-14,13.07,13.105,12.62,12.8,217947,13.07,13.105,12.62,12.8,217947,0.0,1.0
2025-11-17,13.25,13.41,13.1,13.18,209388,13.25,13.41,13.1,13.18,209388,0.0,1.0
2025-11-18,13.22,13.325,12.98,13.05,233783,13.22,13.325,12.98,13.05,233783,0.0,1.0
2025-11-19,12.84,13.025,12.73,12.89,262054,12.84,13.025,12.73,12.89,262054,0.0,1.0
2025-11-20,12.34,12.85,12.32,12.82,329335,12.34,12.85,12.32,12.82,329335,0.0,1.0
2025-11-21,12.45,12.55,12.24,12.35,214169,12.45,12.55,12.24,12.35,214169,0.0,1.0
2025-11-24,12.39,12.46,12.22,12.45,184912,12.39,12.46,12.22,12.45,184912,0.0,1.0
2025-11-25,12.35,12.39,12.2,12.27,157114,12.35,12.39,12.2,12.27,157114,0.0,1.0
2025-11-26,12.27,12.45,12.27,12.31,206759,12.27,12.45,12.27,12.31,206759,0.0,1.0