date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-03,9.7232,9.74,9.7232,9.74,2065,9.7232,9.74,9.7232,9.74,2065,0.0,1.0
2021-06-04,9.7232,9.7232,9.7232,9.7232,5,9.7232,9.7232,9.7232,9.7232,5,0.0,1.0
2021-06-07,9.71,9.71,9.71,9.71,124,9.71,9.71,9.71,9.71,124,0.0,1.0
2021-06-08,9.69,9.71,9.69,9.71,4144,9.69,9.71,9.69,9.71,4144,0.0,1.0
2021-06-09,9.69,9.69,9.69,9.69,26,9.69,9.69,9.69,9.69,26,0.0,1.0
2021-06-10,9.69,9.69,9.69,9.69,71,9.69,9.69,9.69,9.69,71,0.0,1.0
2021-06-11,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2021-06-14,9.68,9.82,9.63,9.71,43119,9.68,9.82,9.63,9.71,43119,0.0,1.0
2021-06-15,9.74,10.0,9.69,9.71,48688,9.74,10.0,9.69,9.71,48688,0.0,1.0
2021-06-16,9.69,9.71,9.69,9.7,6000,9.69,9.71,9.69,9.7,6000,0.0,1.0
2021-06-17,9.82,9.82,9.7,9.7,851,9.82,9.82,9.7,9.7,851,0.0,1.0
2021-06-18,9.7,9.7,9.69,9.7,8067,9.7,9.7,9.69,9.7,8067,0.0,1.0
2021-06-21,9.72,9.72,9.72,9.72,200,9.72,9.72,9.72,9.72,200,0.0,1.0
2021-06-22,9.75,9.87,9.7,9.72,2861,9.75,9.87,9.7,9.72,2861,0.0,1.0
2021-06-23,9.7,9.71,9.7,9.71,1612,9.7,9.71,9.7,9.71,1612,0.0,1.0
2021-06-24,9.7,9.71,9.6958,9.71,2797,9.7,9.71,9.6958,9.71,2797,0.0,1.0
2021-06-25,9.69,9.71,9.67,9.71,16608,9.69,9.71,9.67,9.71,16608,0.0,1.0
2021-06-28,9.7,9.7,9.67,9.7,34828,9.7,9.7,9.67,9.7,34828,0.0,1.0
2021-06-29,9.65,9.7,9.61,9.69,25279,9.65,9.7,9.61,9.69,25279,0.0,1.0
2021-06-30,9.7319,9.7319,9.7,9.7,102403,9.7319,9.7319,9.7,9.7,102403,0.0,1.0
2021-07-01,9.7,9.7,9.7,9.7,58613,9.7,9.7,9.7,9.7,58613,0.0,1.0
2021-07-02,9.7,9.7,9.7,9.7,7,9.7,9.7,9.7,9.7,7,0.0,1.0
2021-07-06,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2021-07-07,9.64,9.7,9.63,9.65,6524,9.64,9.7,9.63,9.65,6524,0.0,1.0
2021-07-08,9.69,9.69,9.69,9.69,3123,9.69,9.69,9.69,9.69,3123,0.0,1.0
2021-07-09,9.66,9.69,9.64,9.68,14475,9.66,9.69,9.64,9.68,14475,0.0,1.0
2021-07-12,9.67,9.67,9.67,9.67,1295,9.67,9.67,9.67,9.67,1295,0.0,1.0
2021-07-13,9.66,9.66,9.66,9.66,732,9.66,9.66,9.66,9.66,732,0.0,1.0
2021-07-14,9.67,9.67,9.642,9.65,1648,9.67,9.67,9.642,9.65,1648,0.0,1.0
2021-07-15,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-07-16,9.67,9.67,9.67,9.67,14,9.67,9.67,9.67,9.67,14,0.0,1.0
2021-07-19,9.64,9.64,9.64,9.64,403,9.64,9.64,9.64,9.64,403,0.0,1.0
2021-07-20,9.64,9.64,9.64,9.64,0,9.64,9.64,9.64,9.64,0,0.0,1.0
2021-07-21,9.64,9.64,9.64,9.64,2,9.64,9.64,9.64,9.64,2,0.0,1.0
2021-07-22,9.64,9.64,9.64,9.64,2,9.64,9.64,9.64,9.64,2,0.0,1.0
2021-07-23,9.64,9.64,9.64,9.64,1,9.64,9.64,9.64,9.64,1,0.0,1.0
2021-07-26,9.64,9.64,9.64,9.64,0,9.64,9.64,9.64,9.64,0,0.0,1.0
2021-07-27,9.74,9.74,9.65,9.6501,9948,9.74,9.74,9.65,9.6501,9948,0.0,1.0
2021-07-28,9.65,9.65,9.65,9.65,3064,9.65,9.65,9.65,9.65,3064,0.0,1.0
2021-07-29,9.65,9.65,9.65,9.65,5,9.65,9.65,9.65,9.65,5,0.0,1.0
2021-07-30,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2021-08-02,9.6501,9.7111,9.6501,9.685,20952,9.6501,9.7111,9.6501,9.685,20952,0.0,1.0
2021-08-03,9.6501,9.6501,9.6501,9.6501,0,9.6501,9.6501,9.6501,9.6501,0,0.0,1.0
2021-08-04,9.65,9.66,9.65,9.66,3408,9.65,9.66,9.65,9.66,3408,0.0,1.0
2021-08-05,9.65,9.66,9.65,9.66,9870,9.65,9.66,9.65,9.66,9870,0.0,1.0
2021-08-06,9.65,9.65,9.65,9.65,24,9.65,9.65,9.65,9.65,24,0.0,1.0
2021-08-09,9.65,9.7,9.65,9.68,4692,9.65,9.7,9.65,9.68,4692,0.0,1.0
2021-08-10,9.68,9.68,9.65,9.66,749,9.68,9.68,9.65,9.66,749,0.0,1.0
2021-08-11,9.7,9.7,9.68,9.68,312,9.7,9.7,9.68,9.68,312,0.0,1.0
2021-08-12,9.7,9.7,9.7,9.7,153,9.7,9.7,9.7,9.7,153,0.0,1.0
2021-08-13,9.68,9.7,9.65,9.66,38736,9.68,9.7,9.65,9.66,38736,0.0,1.0
2021-08-16,9.7,9.7,9.65,9.65,2999,9.7,9.7,9.65,9.65,2999,0.0,1.0
2021-08-17,9.68,9.7,9.68,9.69,20875,9.68,9.7,9.68,9.69,20875,0.0,1.0
2021-08-18,9.68,9.68,9.68,9.68,6,9.68,9.68,9.68,9.68,6,0.0,1.0
2021-08-19,9.68,9.68,9.68,9.68,1,9.68,9.68,9.68,9.68,1,0.0,1.0
2021-08-20,9.68,9.68,9.68,9.68,10,9.68,9.68,9.68,9.68,10,0.0,1.0
2021-08-23,9.68,9.7,9.64,9.64,1299,9.68,9.7,9.64,9.64,1299,0.0,1.0
2021-08-24,9.69,9.69,9.6401,9.6401,600,9.69,9.69,9.6401,9.6401,600,0.0,1.0
2021-08-25,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2021-08-26,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2021-08-27,9.69,9.69,9.69,9.69,117,9.69,9.69,9.69,9.69,117,0.0,1.0
2021-08-30,9.65,9.65,9.65,9.65,297,9.65,9.65,9.65,9.65,297,0.0,1.0
2021-08-31,9.67,9.67,9.67,9.67,4866,9.67,9.67,9.67,9.67,4866,0.0,1.0
2021-09-01,9.67,9.67,9.67,9.67,13,9.67,9.67,9.67,9.67,13,0.0,1.0
2021-09-02,9.7,9.7,9.65,9.65,5505,9.7,9.7,9.65,9.65,5505,0.0,1.0
2021-09-03,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2021-09-07,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2021-09-08,9.7,9.7,9.7,9.7,2112,9.7,9.7,9.7,9.7,2112,0.0,1.0
2021-09-09,9.7,9.7,9.675,9.7,2614,9.7,9.7,9.675,9.7,2614,0.0,1.0
2021-09-10,9.7265,9.7265,9.7,9.7,1895,9.7265,9.7265,9.7,9.7,1895,0.0,1.0
2021-09-13,9.7443,9.7443,9.71,9.7144,1253,9.7443,9.7443,9.71,9.7144,1253,0.0,1.0
2021-09-14,9.7,9.72,9.7,9.72,12406,9.7,9.72,9.7,9.72,12406,0.0,1.0
2021-09-15,9.64,9.67,9.64,9.67,5250,9.64,9.67,9.64,9.67,5250,0.0,1.0
2021-09-16,9.68,9.7,9.68,9.7,2339,9.68,9.7,9.68,9.7,2339,0.0,1.0
2021-09-17,9.68,9.68,9.68,9.68,0,9.68,9.68,9.68,9.68,0,0.0,1.0
2021-09-20,9.68,9.68,9.68,9.68,0,9.68,9.68,9.68,9.68,0,0.0,1.0
2021-09-21,9.67,9.7,9.66,9.66,601243,9.67,9.7,9.66,9.66,601243,0.0,1.0
2021-09-22,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-09-23,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-09-24,9.67,9.67,9.67,9.67,0,9.67,9.67,9.67,9.67,0,0.0,1.0
2021-09-27,9.705,9.73,9.68,9.6801,2742,9.705,9.73,9.68,9.6801,2742,0.0,1.0
2021-09-28,9.705,9.705,9.705,9.705,0,9.705,9.705,9.705,9.705,0,0.0,1.0
2021-09-29,9.7072,9.7072,9.7072,9.7072,100,9.7072,9.7072,9.7072,9.7072,100,0.0,1.0
2021-09-30,9.7117,9.7117,9.7,9.7,892,9.7117,9.7117,9.7,9.7,892,0.0,1.0
2021-10-01,9.7117,9.7117,9.7117,9.7117,3,9.7117,9.7117,9.7117,9.7117,3,0.0,1.0
2021-10-04,9.715,9.72,9.715,9.72,2409,9.715,9.72,9.715,9.72,2409,0.0,1.0
2021-10-05,9.6916,9.73,9.6916,9.71,240480,9.6916,9.73,9.6916,9.71,240480,0.0,1.0
2021-10-06,9.7,9.705,9.7,9.7,3543,9.7,9.705,9.7,9.7,3543,0.0,1.0
2021-10-07,9.71,9.72,9.7,9.72,91892,9.71,9.72,9.7,9.72,91892,0.0,1.0
2021-10-08,9.74,9.74,9.7,9.7,2509,9.74,9.74,9.7,9.7,2509,0.0,1.0
2021-10-11,9.69,9.71,9.66,9.7,31241,9.69,9.71,9.66,9.7,31241,0.0,1.0
2021-10-12,9.73,9.74,9.7,9.7,128656,9.73,9.74,9.7,9.7,128656,0.0,1.0
2021-10-13,9.75,9.75,9.7,9.74,41410,9.75,9.75,9.7,9.74,41410,0.0,1.0
2021-10-14,9.74,9.74,9.74,9.74,246,9.74,9.74,9.74,9.74,246,0.0,1.0
2021-10-15,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2021-10-18,9.73,9.73,9.68,9.71,1246,9.73,9.73,9.68,9.71,1246,0.0,1.0
2021-10-19,9.73,9.73,9.73,9.73,108,9.73,9.73,9.73,9.73,108,0.0,1.0
2021-10-20,9.73,9.73,9.73,9.73,12,9.73,9.73,9.73,9.73,12,0.0,1.0
2021-10-21,9.73,9.73,9.73,9.73,23,9.73,9.73,9.73,9.73,23,0.0,1.0
2021-10-22,9.73,9.73,9.73,9.73,38,9.73,9.73,9.73,9.73,38,0.0,1.0
2021-10-25,9.75,9.75,9.72,9.72,27556,9.75,9.75,9.72,9.72,27556,0.0,1.0
2021-10-26,9.75,9.75,9.75,9.75,49,9.75,9.75,9.75,9.75,49,0.0,1.0
2021-10-27,9.735,9.735,9.71,9.72,766,9.735,9.735,9.71,9.72,766,0.0,1.0
2021-10-28,9.735,9.735,9.735,9.735,82,9.735,9.735,9.735,9.735,82,0.0,1.0
2021-10-29,9.74,9.74,9.74,9.74,149,9.74,9.74,9.74,9.74,149,0.0,1.0
2021-11-01,9.75,9.75,9.74,9.74,383781,9.75,9.75,9.74,9.74,383781,0.0,1.0
2021-11-02,9.75,9.75,9.7415,9.75,1272,9.75,9.75,9.7415,9.75,1272,0.0,1.0
2021-11-03,9.75,9.75,9.74,9.74,24092,9.75,9.75,9.74,9.74,24092,0.0,1.0
2021-11-04,9.77,9.77,9.75,9.75,6192,9.77,9.77,9.75,9.75,6192,0.0,1.0
2021-11-05,9.77,9.77,9.75,9.75,1316,9.77,9.77,9.75,9.75,1316,0.0,1.0
2021-11-08,9.77,9.77,9.75,9.75,126617,9.77,9.77,9.75,9.75,126617,0.0,1.0
2021-11-09,9.73,9.75,9.71,9.75,35006,9.73,9.75,9.71,9.75,35006,0.0,1.0
2021-11-10,9.75,9.75,9.72,9.74,27904,9.75,9.75,9.72,9.74,27904,0.0,1.0
2021-11-11,9.73,9.75,9.73,9.73,12372,9.73,9.75,9.73,9.73,12372,0.0,1.0
2021-11-12,9.72,9.73,9.69,9.72,102771,9.72,9.73,9.69,9.72,102771,0.0,1.0
2021-11-15,9.77,9.77,9.733,9.74,160802,9.77,9.77,9.733,9.74,160802,0.0,1.0
2021-11-16,9.77,9.77,9.73,9.73,23537,9.77,9.77,9.73,9.73,23537,0.0,1.0
2021-11-17,9.76,9.78,9.755,9.76,289889,9.76,9.78,9.755,9.76,289889,0.0,1.0
2021-11-18,9.76,9.78,9.75,9.75,26619,9.76,9.78,9.75,9.75,26619,0.0,1.0
2021-11-19,9.76,9.78,9.75,9.78,388205,9.76,9.78,9.75,9.78,388205,0.0,1.0
2021-11-22,9.77,9.78,9.75,9.77,157398,9.77,9.78,9.75,9.77,157398,0.0,1.0
2021-11-23,9.79,9.8,9.7,9.73,567202,9.79,9.8,9.7,9.73,567202,0.0,1.0
2021-11-24,9.79,9.79,9.751,9.79,602,9.79,9.79,9.751,9.79,602,0.0,1.0
2021-11-26,9.79,9.79,9.76,9.76,1131,9.79,9.79,9.76,9.76,1131,0.0,1.0
2021-11-29,9.8,9.8,9.75,9.76,256130,9.8,9.8,9.75,9.76,256130,0.0,1.0
2021-11-30,9.74,9.79,9.74,9.79,7154,9.74,9.79,9.74,9.79,7154,0.0,1.0
2021-12-01,9.77,9.77,9.735,9.735,71804,9.77,9.77,9.735,9.735,71804,0.0,1.0
2021-12-02,9.74,9.77,9.74,9.76,11501,9.74,9.77,9.74,9.76,11501,0.0,1.0
2021-12-03,9.755,9.8,9.755,9.8,1484,9.755,9.8,9.755,9.8,1484,0.0,1.0
2021-12-06,9.8,9.8,9.76,9.76,4251,9.8,9.8,9.76,9.76,4251,0.0,1.0
2021-12-07,9.79,9.8,9.74,9.76,27875,9.79,9.8,9.74,9.76,27875,0.0,1.0
2021-12-08,9.83,9.85,9.815,9.83,184336,9.83,9.85,9.815,9.83,184336,0.0,1.0
2021-12-09,9.85,9.85,9.79,9.84,12689,9.85,9.85,9.79,9.84,12689,0.0,1.0
2021-12-10,9.81,9.85,9.75,9.7915,52891,9.81,9.85,9.75,9.7915,52891,0.0,1.0
2021-12-13,9.73,9.81,9.72,9.76,158547,9.73,9.81,9.72,9.76,158547,0.0,1.0
2021-12-14,9.74,9.75,9.72,9.72,65213,9.74,9.75,9.72,9.72,65213,0.0,1.0
2021-12-15,9.74,9.74,9.71,9.71,758,9.74,9.74,9.71,9.71,758,0.0,1.0
2021-12-16,9.74,9.75,9.73,9.75,5928,9.74,9.75,9.73,9.75,5928,0.0,1.0
2021-12-17,9.75,9.75,9.74,9.74,28226,9.75,9.75,9.74,9.74,28226,0.0,1.0
2021-12-20,9.74,9.74,9.71,9.74,16040,9.74,9.74,9.71,9.74,16040,0.0,1.0
2021-12-21,9.75,9.75,9.74,9.74,18050,9.75,9.75,9.74,9.74,18050,0.0,1.0
2021-12-22,9.74,9.74,9.73,9.73,77370,9.74,9.74,9.73,9.73,77370,0.0,1.0
2021-12-23,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2021-12-27,9.76,9.76,9.72,9.72,13532,9.76,9.76,9.72,9.72,13532,0.0,1.0
2021-12-28,9.76,9.76,9.76,9.76,39,9.76,9.76,9.76,9.76,39,0.0,1.0
2021-12-29,9.76,9.76,9.71,9.72,84175,9.76,9.76,9.71,9.72,84175,0.0,1.0
2021-12-30,9.75,9.75,9.75,9.75,103,9.75,9.75,9.75,9.75,103,0.0,1.0
2021-12-31,9.74,9.75,9.73,9.74,602,9.74,9.75,9.73,9.74,602,0.0,1.0
2022-01-03,9.73,9.76,9.72,9.72,8848,9.73,9.76,9.72,9.72,8848,0.0,1.0
2022-01-04,9.745,9.75,9.74,9.74,3218,9.745,9.75,9.74,9.74,3218,0.0,1.0
2022-01-05,9.75,9.75,9.74,9.7488,10552,9.75,9.75,9.74,9.7488,10552,0.0,1.0
2022-01-06,9.74,9.75,9.74,9.74,1068544,9.74,9.75,9.74,9.74,1068544,0.0,1.0
2022-01-07,9.76,9.76,9.74,9.74,205639,9.76,9.76,9.74,9.74,205639,0.0,1.0
2022-01-10,9.76,9.76,9.76,9.76,4,9.76,9.76,9.76,9.76,4,0.0,1.0
2022-01-11,9.72,9.76,9.72,9.7317,602,9.72,9.76,9.72,9.7317,602,0.0,1.0
2022-01-12,9.73,9.76,9.72,9.73,1560,9.73,9.76,9.72,9.73,1560,0.0,1.0
2022-01-13,9.73,9.73,9.73,9.73,215,9.73,9.73,9.73,9.73,215,0.0,1.0
2022-01-14,9.73,9.73,9.73,9.73,62,9.73,9.73,9.73,9.73,62,0.0,1.0
2022-01-18,9.72,9.72,9.72,9.72,6022,9.72,9.72,9.72,9.72,6022,0.0,1.0
2022-01-19,9.74,9.74,9.72,9.72,1201,9.74,9.74,9.72,9.72,1201,0.0,1.0
2022-01-20,9.71,9.73,9.71,9.73,64135,9.71,9.73,9.71,9.73,64135,0.0,1.0
2022-01-21,9.71,9.72,9.71,9.71,28838,9.71,9.72,9.71,9.71,28838,0.0,1.0
2022-01-24,9.7,9.72,9.7,9.7,7445,9.7,9.72,9.7,9.7,7445,0.0,1.0
2022-01-25,9.69,9.69,9.67,9.68,16615,9.69,9.69,9.67,9.68,16615,0.0,1.0
2022-01-26,9.69,9.69,9.69,9.69,9128,9.69,9.69,9.69,9.69,9128,0.0,1.0
2022-01-27,9.69,9.69,9.68,9.68,688,9.69,9.69,9.68,9.68,688,0.0,1.0
2022-01-28,9.68,9.68,9.68,9.68,4508,9.68,9.68,9.68,9.68,4508,0.0,1.0
2022-01-31,9.69,9.69,9.69,9.69,262,9.69,9.69,9.69,9.69,262,0.0,1.0
2022-02-01,9.73,9.73,9.71,9.71,21352,9.73,9.73,9.71,9.71,21352,0.0,1.0
2022-02-02,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-02-03,9.73,9.73,9.73,9.73,5831,9.73,9.73,9.73,9.73,5831,0.0,1.0
2022-02-04,9.69,9.722,9.68,9.68,807,9.69,9.722,9.68,9.68,807,0.0,1.0
2022-02-07,9.72,9.73,9.69,9.69,5426,9.72,9.73,9.69,9.69,5426,0.0,1.0
2022-02-08,9.69,9.69,9.69,9.69,533,9.69,9.69,9.69,9.69,533,0.0,1.0
2022-02-09,9.69,9.69,9.69,9.69,10,9.69,9.69,9.69,9.69,10,0.0,1.0
2022-02-10,9.72,9.72,9.72,9.72,666,9.72,9.72,9.72,9.72,666,0.0,1.0
2022-02-11,9.71,9.717,9.71,9.71,622,9.71,9.717,9.71,9.71,622,0.0,1.0
2022-02-14,9.72,9.72,9.68,9.68,6106,9.72,9.72,9.68,9.68,6106,0.0,1.0
2022-02-15,9.72,9.72,9.72,9.72,2019,9.72,9.72,9.72,9.72,2019,0.0,1.0
2022-02-16,9.72,9.72,9.72,9.72,2,9.72,9.72,9.72,9.72,2,0.0,1.0
2022-02-17,9.72,9.72,9.72,9.72,1951,9.72,9.72,9.72,9.72,1951,0.0,1.0
2022-02-18,9.72,9.73,9.718,9.72,10065,9.72,9.73,9.718,9.72,10065,0.0,1.0
2022-02-22,9.7,9.7,9.7,9.7,283,9.7,9.7,9.7,9.7,283,0.0,1.0
2022-02-23,9.7,9.7,9.7,9.7,7,9.7,9.7,9.7,9.7,7,0.0,1.0
2022-02-24,9.71,9.71,9.66,9.66,556,9.71,9.71,9.66,9.66,556,0.0,1.0
2022-02-25,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2022-02-28,9.72,9.72,9.72,9.72,137,9.72,9.72,9.72,9.72,137,0.0,1.0
2022-03-01,9.72,9.725,9.72,9.725,263,9.72,9.725,9.72,9.725,263,0.0,1.0
2022-03-02,9.72,9.72,9.72,9.72,5,9.72,9.72,9.72,9.72,5,0.0,1.0
2022-03-03,9.74,9.7401,9.725,9.725,59530,9.74,9.7401,9.725,9.725,59530,0.0,1.0
2022-03-04,9.74,9.74,9.74,9.74,1001,9.74,9.74,9.74,9.74,1001,0.0,1.0
2022-03-07,9.74,9.74,9.74,9.74,337,9.74,9.74,9.74,9.74,337,0.0,1.0
2022-03-08,9.73,9.74,9.73,9.74,601,9.73,9.74,9.73,9.74,601,0.0,1.0
2022-03-09,9.75,9.75,9.75,9.75,99960,9.75,9.75,9.75,9.75,99960,0.0,1.0
2022-03-10,9.75,9.76,9.75,9.76,195515,9.75,9.76,9.75,9.76,195515,0.0,1.0
2022-03-11,9.75,9.75,9.75,9.75,399986,9.75,9.75,9.75,9.75,399986,0.0,1.0
2022-03-14,9.76,9.76,9.74,9.75,9444,9.76,9.76,9.74,9.75,9444,0.0,1.0
2022-03-15,9.75,9.75,9.75,9.75,321,9.75,9.75,9.75,9.75,321,0.0,1.0
2022-03-16,9.76,9.765,9.73,9.76,15432,9.76,9.765,9.73,9.76,15432,0.0,1.0
2022-03-17,9.75,9.765,9.75,9.765,5289,9.75,9.765,9.75,9.765,5289,0.0,1.0
2022-03-18,9.76,9.76,9.755,9.755,2717,9.76,9.76,9.755,9.755,2717,0.0,1.0
2022-03-21,9.76,9.76,9.76,9.76,12,9.76,9.76,9.76,9.76,12,0.0,1.0
2022-03-22,9.76,9.76,9.76,9.76,42800,9.76,9.76,9.76,9.76,42800,0.0,1.0
2022-03-23,9.77,9.77,9.76,9.77,43300,9.77,9.77,9.76,9.77,43300,0.0,1.0
2022-03-24,9.77,9.77,9.75,9.75,1735,9.77,9.77,9.75,9.75,1735,0.0,1.0
2022-03-25,9.77,9.77,9.77,9.77,9,9.77,9.77,9.77,9.77,9,0.0,1.0
2022-03-28,9.78,9.78,9.75,9.77,86146,9.78,9.78,9.75,9.77,86146,0.0,1.0
2022-03-29,9.77,9.77,9.73,9.77,137109,9.77,9.77,9.73,9.77,137109,0.0,1.0
2022-03-30,9.77,9.77,9.76,9.76,5129,9.77,9.77,9.76,9.76,5129,0.0,1.0
2022-03-31,9.77,9.77,9.77,9.77,100,9.77,9.77,9.77,9.77,100,0.0,1.0
2022-04-01,9.77,9.775,9.77,9.775,64958,9.77,9.775,9.77,9.775,64958,0.0,1.0
2022-04-04,9.79,9.79,9.77,9.77,8063,9.79,9.79,9.77,9.77,8063,0.0,1.0
2022-04-05,9.79,9.79,9.78,9.79,2005,9.79,9.79,9.78,9.79,2005,0.0,1.0
2022-04-06,9.79,9.79,9.79,9.79,1196,9.79,9.79,9.79,9.79,1196,0.0,1.0
2022-04-07,9.79,9.79,9.79,9.79,3,9.79,9.79,9.79,9.79,3,0.0,1.0
2022-04-08,9.7999,9.7999,9.7964,9.7964,252,9.7999,9.7999,9.7964,9.7964,252,0.0,1.0
2022-04-11,9.7999,9.7999,9.7999,9.7999,3,9.7999,9.7999,9.7999,9.7999,3,0.0,1.0
2022-04-12,9.76,9.79,9.76,9.79,175475,9.76,9.79,9.76,9.79,175475,0.0,1.0
2022-04-13,9.776,9.79,9.76,9.76,844,9.776,9.79,9.76,9.76,844,0.0,1.0
2022-04-14,9.78,9.79,9.78,9.79,7332,9.78,9.79,9.78,9.79,7332,0.0,1.0
2022-04-18,9.82,9.83,9.79,9.83,7341,9.82,9.83,9.79,9.83,7341,0.0,1.0
2022-04-19,9.84,9.84,9.81,9.84,9224,9.84,9.84,9.81,9.84,9224,0.0,1.0
2022-04-20,9.84,9.84,9.81,9.82,125264,9.84,9.84,9.81,9.82,125264,0.0,1.0
2022-04-21,9.84,9.84,9.84,9.84,78,9.84,9.84,9.84,9.84,78,0.0,1.0
2022-04-22,9.826,9.826,9.81,9.82,2267,9.826,9.826,9.81,9.82,2267,0.0,1.0
2022-04-25,9.83,9.83,9.82,9.82,37624,9.83,9.83,9.82,9.82,37624,0.0,1.0
2022-04-26,9.83,9.83,9.83,9.83,1,9.83,9.83,9.83,9.83,1,0.0,1.0
2022-04-27,9.82,9.8209,9.81,9.82,13445,9.82,9.8209,9.81,9.82,13445,0.0,1.0
2022-04-28,9.8183,9.8183,9.79,9.79,775,9.8183,9.8183,9.79,9.79,775,0.0,1.0
2022-04-29,9.8,9.824,9.8,9.824,749,9.8,9.824,9.8,9.824,749,0.0,1.0
2022-05-02,9.81,9.81,9.81,9.81,11004,9.81,9.81,9.81,9.81,11004,0.0,1.0
2022-05-03,9.8,9.81,9.8,9.81,17973,9.8,9.81,9.8,9.81,17973,0.0,1.0
2022-05-04,9.81,9.81,9.81,9.81,10187,9.81,9.81,9.81,9.81,10187,0.0,1.0
2022-05-05,9.81,9.81,9.79,9.8,19347,9.81,9.81,9.79,9.8,19347,0.0,1.0
2022-05-06,9.813,9.813,9.79,9.79,5136,9.813,9.813,9.79,9.79,5136,0.0,1.0
2022-05-09,9.78,9.79,9.78,9.79,23231,9.78,9.79,9.78,9.79,23231,0.0,1.0
2022-05-10,9.78,9.78,9.78,9.78,209,9.78,9.78,9.78,9.78,209,0.0,1.0
2022-05-11,9.78,9.78,9.78,9.78,7,9.78,9.78,9.78,9.78,7,0.0,1.0
2022-05-12,9.76,9.77,9.76,9.77,12870,9.76,9.77,9.76,9.77,12870,0.0,1.0
2022-05-13,9.75,9.76,9.75,9.76,34767,9.75,9.76,9.75,9.76,34767,0.0,1.0
2022-05-16,9.75,9.75,9.75,9.75,9603,9.75,9.75,9.75,9.75,9603,0.0,1.0
2022-05-17,9.75,9.765,9.75,9.75,250678,9.75,9.765,9.75,9.75,250678,0.0,1.0
2022-05-18,9.75,9.75,9.75,9.75,409,9.75,9.75,9.75,9.75,409,0.0,1.0
2022-05-19,9.75,9.75,9.75,9.75,131,9.75,9.75,9.75,9.75,131,0.0,1.0
2022-05-20,9.75,9.75,9.75,9.75,23839,9.75,9.75,9.75,9.75,23839,0.0,1.0
2022-05-23,9.76,9.76,9.76,9.76,2006,9.76,9.76,9.76,9.76,2006,0.0,1.0
2022-05-24,9.76,9.76,9.76,9.76,665,9.76,9.76,9.76,9.76,665,0.0,1.0
2022-05-25,9.76,9.76,9.76,9.76,101,9.76,9.76,9.76,9.76,101,0.0,1.0
2022-05-26,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-05-27,9.77,9.77,9.7699,9.77,421787,9.77,9.77,9.7699,9.77,421787,0.0,1.0
2022-05-31,9.77,9.77,9.7699,9.77,49938,9.77,9.77,9.7699,9.77,49938,0.0,1.0
2022-06-01,9.76,9.76,9.7588,9.76,197155,9.76,9.76,9.7588,9.76,197155,0.0,1.0
2022-06-02,9.774,9.774,9.774,9.774,101,9.774,9.774,9.774,9.774,101,0.0,1.0
2022-06-03,9.78,9.78,9.78,9.78,644,9.78,9.78,9.78,9.78,644,0.0,1.0
2022-06-06,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-06-07,9.79,9.79,9.77,9.77,19020,9.79,9.79,9.77,9.77,19020,0.0,1.0
2022-06-08,9.8,9.8,9.78,9.78,27944,9.8,9.8,9.78,9.78,27944,0.0,1.0
2022-06-09,9.78,9.78,9.77,9.78,21353,9.78,9.78,9.77,9.78,21353,0.0,1.0
2022-06-10,9.8118,9.8118,9.78,9.78,4484,9.8118,9.8118,9.78,9.78,4484,0.0,1.0
2022-06-13,9.802,9.802,9.7806,9.8,2987,9.802,9.802,9.7806,9.8,2987,0.0,1.0
2022-06-14,9.77,9.79,9.77,9.78,24277,9.77,9.79,9.77,9.78,24277,0.0,1.0
2022-06-15,9.77,9.77,9.77,9.77,418,9.77,9.77,9.77,9.77,418,0.0,1.0
2022-06-16,9.77,9.77,9.77,9.77,1289,9.77,9.77,9.77,9.77,1289,0.0,1.0
2022-06-17,9.78,9.78,9.77,9.77,17340,9.78,9.78,9.77,9.77,17340,0.0,1.0
2022-06-21,9.8,9.8,9.79,9.79,33343,9.8,9.8,9.79,9.79,33343,0.0,1.0
2022-06-22,9.78,9.78,9.78,9.78,514,9.78,9.78,9.78,9.78,514,0.0,1.0
2022-06-23,9.78,9.78,9.78,9.78,4,9.78,9.78,9.78,9.78,4,0.0,1.0
2022-06-24,9.79,9.8,9.79,9.79,1765,9.79,9.8,9.79,9.79,1765,0.0,1.0
2022-06-27,9.79,9.79,9.79,9.79,4,9.79,9.79,9.79,9.79,4,0.0,1.0
2022-06-28,9.79,9.79,9.79,9.79,5,9.79,9.79,9.79,9.79,5,0.0,1.0
2022-06-29,9.8,9.8001,9.79,9.8,188283,9.8,9.8001,9.79,9.8,188283,0.0,1.0
2022-06-30,9.8,9.8,9.8,9.8,19,9.8,9.8,9.8,9.8,19,0.0,1.0
2022-07-01,9.8,9.8,9.8,9.8,162,9.8,9.8,9.8,9.8,162,0.0,1.0
2022-07-05,9.8,9.8,9.8,9.8,101,9.8,9.8,9.8,9.8,101,0.0,1.0
2022-07-06,9.8,9.8,9.78,9.79,312557,9.8,9.8,9.78,9.79,312557,0.0,1.0
2022-07-07,9.8,9.8,9.79,9.795,26979,9.8,9.8,9.79,9.795,26979,0.0,1.0
2022-07-08,9.8,9.8,9.78,9.8,79385,9.8,9.8,9.78,9.8,79385,0.0,1.0
2022-07-11,9.8,9.8,9.8,9.8,100,9.8,9.8,9.8,9.8,100,0.0,1.0
2022-07-12,9.79,9.8,9.79,9.8,233,9.79,9.8,9.79,9.8,233,0.0,1.0
2022-07-13,9.79,9.8002,9.79,9.8,8883,9.79,9.8002,9.79,9.8,8883,0.0,1.0
2022-07-14,9.79,9.81,9.79,9.8,9496,9.79,9.81,9.79,9.8,9496,0.0,1.0
2022-07-15,9.8,9.81,9.8,9.8,13884,9.8,9.81,9.8,9.8,13884,0.0,1.0
2022-07-18,9.8,9.81,9.8,9.8,19979,9.8,9.81,9.8,9.8,19979,0.0,1.0
2022-07-19,9.8,9.8,9.8,9.8,4981,9.8,9.8,9.8,9.8,4981,0.0,1.0
2022-07-20,9.8,9.81,9.8,9.8,6144,9.8,9.81,9.8,9.8,6144,0.0,1.0
2022-07-21,9.84,9.84,9.81,9.81,13567,9.84,9.84,9.81,9.81,13567,0.0,1.0
2022-07-22,9.825,9.825,9.825,9.825,102,9.825,9.825,9.825,9.825,102,0.0,1.0
2022-07-25,9.825,9.825,9.825,9.825,10,9.825,9.825,9.825,9.825,10,0.0,1.0
2022-07-26,9.825,9.825,9.825,9.825,0,9.825,9.825,9.825,9.825,0,0.0,1.0
2022-07-27,9.82,9.82,9.82,9.82,655422,9.82,9.82,9.82,9.82,655422,0.0,1.0
2022-07-28,9.825,9.825,9.825,9.825,850,9.825,9.825,9.825,9.825,850,0.0,1.0
2022-07-29,9.82,9.82,9.82,9.82,100000,9.82,9.82,9.82,9.82,100000,0.0,1.0
2022-08-01,9.82,9.82,9.8193,9.82,388352,9.82,9.82,9.8193,9.82,388352,0.0,1.0
2022-08-02,9.83,9.83,9.82,9.82,109820,9.83,9.83,9.82,9.82,109820,0.0,1.0
2022-08-03,9.82,9.82,9.82,9.82,6421,9.82,9.82,9.82,9.82,6421,0.0,1.0
2022-08-04,9.83,9.83,9.82,9.82,50417,9.83,9.83,9.82,9.82,50417,0.0,1.0
2022-08-05,9.83,9.84,9.83,9.84,705,9.83,9.84,9.83,9.84,705,0.0,1.0
2022-08-08,9.83,9.83,9.83,9.83,57,9.83,9.83,9.83,9.83,57,0.0,1.0
2022-08-09,9.83,9.835,9.83,9.83,44121,9.83,9.835,9.83,9.83,44121,0.0,1.0
2022-08-10,9.835,9.84,9.835,9.84,4578,9.835,9.84,9.835,9.84,4578,0.0,1.0
2022-08-11,9.83,9.85,9.83,9.85,979,9.83,9.85,9.83,9.85,979,0.0,1.0
2022-08-12,9.83,9.83,9.83,9.83,53,9.83,9.83,9.83,9.83,53,0.0,1.0
2022-08-15,9.84,9.84,9.83,9.835,169489,9.84,9.84,9.83,9.835,169489,0.0,1.0
2022-08-16,9.84,9.84,9.84,9.84,8,9.84,9.84,9.84,9.84,8,0.0,1.0
2022-08-17,9.84,9.86,9.84,9.84,600098,9.84,9.86,9.84,9.84,600098,0.0,1.0
2022-08-18,9.845,9.845,9.84,9.84,15814,9.845,9.845,9.84,9.84,15814,0.0,1.0
2022-08-19,9.84,9.84,9.84,9.84,13955,9.84,9.84,9.84,9.84,13955,0.0,1.0
2022-08-22,9.84,9.855,9.84,9.84,14421,9.84,9.855,9.84,9.84,14421,0.0,1.0
2022-08-23,9.84,9.85,9.82,9.84,424248,9.84,9.85,9.82,9.84,424248,0.0,1.0
2022-08-24,9.82,9.835,9.82,9.83,109586,9.82,9.835,9.82,9.83,109586,0.0,1.0
2022-08-25,9.81,9.82,9.81,9.81,4019,9.81,9.82,9.81,9.81,4019,0.0,1.0
2022-08-26,9.81,9.825,9.81,9.82,555048,9.81,9.825,9.81,9.82,555048,0.0,1.0
2022-08-29,9.82,9.82,9.82,9.82,5207,9.82,9.82,9.82,9.82,5207,0.0,1.0
2022-08-30,9.82,9.82,9.82,9.82,20,9.82,9.82,9.82,9.82,20,0.0,1.0
2022-08-31,9.83,9.83,9.83,9.83,152,9.83,9.83,9.83,9.83,152,0.0,1.0
2022-09-01,9.84,9.84,9.83,9.83,564,9.84,9.84,9.83,9.83,564,0.0,1.0
2022-09-02,9.83,9.83,9.83,9.83,326,9.83,9.83,9.83,9.83,326,0.0,1.0
2022-09-06,9.81,9.83,9.81,9.81,46710,9.81,9.83,9.81,9.81,46710,0.0,1.0
2022-09-07,9.81,9.82,9.81,9.815,28257,9.81,9.82,9.81,9.815,28257,0.0,1.0
2022-09-08,9.81,9.81,9.81,9.81,9,9.81,9.81,9.81,9.81,9,0.0,1.0
2022-09-09,9.82,9.82,9.82,9.82,10010,9.82,9.82,9.82,9.82,10010,0.0,1.0
2022-09-12,9.82,9.82,9.81,9.81,83259,9.82,9.82,9.81,9.81,83259,0.0,1.0
2022-09-13,9.81,9.81,9.81,9.81,1608,9.81,9.81,9.81,9.81,1608,0.0,1.0
2022-09-14,9.82,9.825,9.81,9.81,1440,9.82,9.825,9.81,9.81,1440,0.0,1.0
2022-09-15,9.82,9.83,9.81,9.81,183615,9.82,9.83,9.81,9.81,183615,0.0,1.0
2022-09-16,9.82,9.83,9.82,9.82,97793,9.82,9.83,9.82,9.82,97793,0.0,1.0
2022-09-19,9.82,9.83,9.82,9.82,3000,9.82,9.83,9.82,9.82,3000,0.0,1.0
2022-09-20,9.82,9.83,9.82,9.83,9464,9.82,9.83,9.82,9.83,9464,0.0,1.0
2022-09-21,9.82,9.82,9.82,9.82,49034,9.82,9.82,9.82,9.82,49034,0.0,1.0
2022-09-22,9.82,9.82,9.82,9.82,113,9.82,9.82,9.82,9.82,113,0.0,1.0
2022-09-23,9.815,9.82,9.81,9.81,693036,9.815,9.82,9.81,9.81,693036,0.0,1.0
2022-09-26,9.815,9.83,9.81,9.82,52712,9.815,9.83,9.81,9.82,52712,0.0,1.0
2022-09-27,9.815,9.815,9.815,9.815,0,9.815,9.815,9.815,9.815,0,0.0,1.0
2022-09-28,9.82,9.82,9.82,9.82,100004,9.82,9.82,9.82,9.82,100004,0.0,1.0
2022-09-29,9.82,9.83,9.82,9.83,11179,9.82,9.83,9.82,9.83,11179,0.0,1.0
2022-09-30,9.82,9.83,9.82,9.83,87204,9.82,9.83,9.82,9.83,87204,0.0,1.0
2022-10-03,9.84,9.84,9.83,9.83,46003,9.84,9.84,9.83,9.83,46003,0.0,1.0
2022-10-04,9.84,9.84,9.84,9.84,102376,9.84,9.84,9.84,9.84,102376,0.0,1.0
2022-10-05,9.84,9.84,9.84,9.84,112,9.84,9.84,9.84,9.84,112,0.0,1.0
2022-10-06,9.87,9.87,9.84,9.85,266003,9.87,9.87,9.84,9.85,266003,0.0,1.0
2022-10-07,9.88,9.88,9.86,9.865,545842,9.88,9.88,9.86,9.865,545842,0.0,1.0
2022-10-10,9.88,9.885,9.87,9.87,473151,9.88,9.885,9.87,9.87,473151,0.0,1.0
2022-10-11,9.87,9.87,9.87,9.87,254,9.87,9.87,9.87,9.87,254,0.0,1.0
2022-10-12,9.88,9.89,9.88,9.88,511543,9.88,9.89,9.88,9.88,511543,0.0,1.0
2022-10-13,9.88,9.88,9.88,9.88,4,9.88,9.88,9.88,9.88,4,0.0,1.0
2022-10-14,9.88,9.88,9.88,9.88,22,9.88,9.88,9.88,9.88,22,0.0,1.0
2022-10-17,9.91,9.91,9.9,9.9,14104,9.91,9.91,9.9,9.9,14104,0.0,1.0
2022-10-18,9.91,9.91,9.9,9.9,1160,9.91,9.91,9.9,9.9,1160,0.0,1.0
2022-10-19,9.9,9.91,9.9,9.9,7625,9.9,9.91,9.9,9.9,7625,0.0,1.0
2022-10-20,9.9,9.9,9.9,9.9,400,9.9,9.9,9.9,9.9,400,0.0,1.0
2022-10-21,9.9,9.9,9.9,9.9,17,9.9,9.9,9.9,9.9,17,0.0,1.0
2022-10-24,9.9,9.9,9.9,9.9,11,9.9,9.9,9.9,9.9,11,0.0,1.0
2022-10-25,9.92,9.92,9.915,9.915,12802,9.92,9.92,9.915,9.915,12802,0.0,1.0
2022-10-26,9.93,9.93,9.925,9.925,7069,9.93,9.93,9.925,9.925,7069,0.0,1.0
2022-10-27,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-28,9.93,9.94,9.93,9.94,1800,9.93,9.94,9.93,9.94,1800,0.0,1.0
2022-10-31,9.91,9.91,9.9,9.9,971,9.91,9.91,9.9,9.9,971,0.0,1.0
2022-11-01,9.94,9.94,9.93,9.94,55886,9.94,9.94,9.93,9.94,55886,0.0,1.0
2022-11-02,9.92,9.92,9.92,9.92,169,9.92,9.92,9.92,9.92,169,0.0,1.0
2022-11-03,9.95,9.95,9.91,9.91,6127,9.95,9.95,9.91,9.91,6127,0.0,1.0
2022-11-04,9.945,9.945,9.945,9.945,219,9.945,9.945,9.945,9.945,219,0.0,1.0
2022-11-07,9.935,9.935,9.91,9.93,38765,9.935,9.935,9.91,9.93,38765,0.0,1.0
2022-11-08,9.94,9.94,9.94,9.94,2237,9.94,9.94,9.94,9.94,2237,0.0,1.0
2022-11-09,9.92,9.94,9.92,9.92,6709,9.92,9.94,9.92,9.92,6709,0.0,1.0
2022-11-10,9.91,9.94,9.91,9.94,121542,9.91,9.94,9.91,9.94,121542,0.0,1.0
2022-11-11,9.95,9.95,9.93,9.93,50241,9.95,9.95,9.93,9.93,50241,0.0,1.0
2022-11-14,9.94,9.95,9.94,9.95,289,9.94,9.95,9.94,9.95,289,0.0,1.0
2022-11-15,9.945,9.945,9.94,9.94,735972,9.945,9.945,9.94,9.94,735972,0.0,1.0
2022-11-16,9.95,9.95,9.94,9.95,104100,9.95,9.95,9.94,9.95,104100,0.0,1.0
2022-11-17,9.94,9.95,9.94,9.94,818709,9.94,9.95,9.94,9.94,818709,0.0,1.0
2022-11-18,9.93,9.95,9.93,9.94,4690330,9.93,9.95,9.93,9.94,4690330,0.0,1.0
2022-11-21,9.94,9.95,9.93,9.93,1211560,9.94,9.95,9.93,9.93,1211560,0.0,1.0
2022-11-22,9.97,9.97,9.94,9.97,615190,9.97,9.97,9.94,9.97,615190,0.0,1.0
2022-11-23,9.95,9.95,9.95,9.95,309,9.95,9.95,9.95,9.95,309,0.0,1.0
2022-11-25,9.9505,9.9505,9.9505,9.9505,204,9.9505,9.9505,9.9505,9.9505,204,0.0,1.0
2022-11-28,9.95,9.95,9.95,9.95,105004,9.95,9.95,9.95,9.95,105004,0.0,1.0
2022-11-29,9.98,9.99,9.97,9.97,3357,9.98,9.99,9.97,9.97,3357,0.0,1.0
2022-11-30,9.98,9.99,9.96,9.96,1766,9.98,9.99,9.96,9.96,1766,0.0,1.0
2022-12-01,9.96,9.97,9.9501,9.96,12244,9.96,9.97,9.9501,9.96,12244,0.0,1.0
2022-12-02,9.99,9.99,9.99,9.99,393,9.99,9.99,9.99,9.99,393,0.0,1.0
2022-12-05,9.97,9.98,9.97,9.98,602,9.97,9.98,9.97,9.98,602,0.0,1.0
2022-12-06,9.97,10.0,9.97,9.99,42583,9.97,10.0,9.97,9.99,42583,0.0,1.0
2022-12-07,9.98,9.98,9.97,9.97,413,9.98,9.98,9.97,9.97,413,0.0,1.0
2022-12-08,9.96,9.97,9.96,9.97,39821,9.96,9.97,9.96,9.97,39821,0.0,1.0
2022-12-09,9.99,9.99,9.99,9.99,275,9.99,9.99,9.99,9.99,275,0.0,1.0
2022-12-12,10.0,10.0,9.99,10.0,13322,10.0,10.0,9.99,10.0,13322,0.0,1.0
2022-12-13,9.975,9.975,9.96,9.96,7580,9.975,9.975,9.96,9.96,7580,0.0,1.0
2022-12-14,9.975,9.975,9.975,9.975,0,9.975,9.975,9.975,9.975,0,0.0,1.0
2022-12-15,9.98,9.98,9.98,9.98,442,9.98,9.98,9.98,9.98,442,0.0,1.0
2022-12-16,9.99,9.99,9.98,9.98,85583,9.99,9.99,9.98,9.98,85583,0.0,1.0
2022-12-19,9.98,10.02,9.97,10.02,17208,9.98,10.02,9.97,10.02,17208,0.0,1.0
2022-12-20,9.98,9.98,9.97,9.98,14952,9.98,9.98,9.97,9.98,14952,0.0,1.0
2022-12-21,9.98,9.98,9.98,9.98,150,9.98,9.98,9.98,9.98,150,0.0,1.0
2022-12-22,9.98,9.98,9.98,9.98,101,9.98,9.98,9.98,9.98,101,0.0,1.0
2022-12-23,9.9701,9.985,9.97,9.985,39451,9.9701,9.985,9.97,9.985,39451,0.0,1.0
2022-12-27,10.02,10.05,9.98,9.98,41174,10.02,10.05,9.98,9.98,41174,0.0,1.0
2022-12-28,10.03,10.04,10.02,10.03,13100,10.03,10.04,10.02,10.03,13100,0.0,1.0
2022-12-29,10.02,10.03,9.99,10.0,723776,10.02,10.03,9.99,10.0,723776,0.0,1.0
2022-12-30,10.02,10.03,10.02,10.02,1763,10.02,10.03,10.02,10.02,1763,0.0,1.0
2023-01-03,10.02,10.03,10.02,10.03,4458,10.02,10.03,10.02,10.03,4458,0.0,1.0
2023-01-04,10.07,10.07,10.03,10.05,13829,10.07,10.07,10.03,10.05,13829,0.0,1.0
2023-01-05,10.06,10.12,10.06,10.07,34401,10.06,10.12,10.06,10.07,34401,0.0,1.0
2023-01-06,10.07,10.07,10.04,10.04,104716,10.07,10.07,10.04,10.04,104716,0.0,1.0
2023-01-09,10.07,10.08,10.06,10.07,794799,10.07,10.08,10.06,10.07,794799,0.0,1.0
2023-01-10,10.06,10.08,10.06,10.06,3156922,10.06,10.08,10.06,10.06,3156922,0.0,1.0
2023-01-11,10.07,10.075,10.07,10.07,53457,10.07,10.075,10.07,10.07,53457,0.0,1.0
2023-01-12,10.07,10.07,10.07,10.07,700049,10.07,10.07,10.07,10.07,700049,0.0,1.0
2023-01-13,10.07,10.075,10.07,10.07,22494,10.07,10.075,10.07,10.07,22494,0.0,1.0
2023-01-17,10.08,10.1,10.08,10.08,42814,10.08,10.1,10.08,10.08,42814,0.0,1.0
2023-01-18,10.09,10.1,10.09,10.09,52436,10.09,10.1,10.09,10.09,52436,0.0,1.0
2023-01-19,10.08,10.1,10.08,10.08,1110777,10.08,10.1,10.08,10.08,1110777,0.0,1.0
2023-01-20,10.09,10.11,10.08,10.1,137001,10.09,10.11,10.08,10.1,137001,0.0,1.0
2023-01-23,10.07,10.1,10.06,10.09,2212688,10.07,10.1,10.06,10.09,2212688,0.0,1.0
2023-01-24,10.07,10.075,10.07,10.07,323205,10.07,10.075,10.07,10.07,323205,0.0,1.0
2023-01-25,10.08,10.09,10.07,10.08,38614,10.08,10.09,10.07,10.08,38614,0.0,1.0
2023-01-26,10.08,10.0851,10.08,10.08,15699,10.08,10.0851,10.08,10.08,15699,0.0,1.0
2023-01-27,10.08,10.0801,10.08,10.08,31801,10.08,10.0801,10.08,10.08,31801,0.0,1.0
2023-01-30,10.08,10.085,10.08,10.08,66507,10.08,10.085,10.08,10.08,66507,0.0,1.0
2023-01-31,10.08,10.095,10.08,10.09,127018,10.08,10.095,10.08,10.09,127018,0.0,1.0
2023-02-01,10.07,10.1,10.06,10.1,1222423,10.07,10.1,10.06,10.1,1222423,0.0,1.0
2023-02-02,10.09,10.0901,10.09,10.09,32998,10.09,10.0901,10.09,10.09,32998,0.0,1.0
2023-02-03,10.06,10.08,10.05,10.07,1212622,10.06,10.08,10.05,10.07,1212622,0.0,1.0
2023-02-06,10.05,10.1,10.01,10.01,39779,10.05,10.1,10.01,10.01,39779,0.0,1.0
2023-02-07,10.04,10.04,10.04,10.04,10286,10.04,10.04,10.04,10.04,10286,0.0,1.0
2023-02-08,10.02,10.02,10.01,10.02,10204,10.02,10.02,10.01,10.02,10204,0.0,1.0
2023-02-09,10.01,10.07,10.01,10.02,8573,10.01,10.07,10.01,10.02,8573,0.0,1.0
2023-02-10,9.95,9.99,9.95,9.99,10168,9.95,9.99,9.95,9.99,10168,0.0,1.0
2023-02-13,10.08,10.15,10.03,10.15,10411,10.08,10.15,10.03,10.15,10411,0.0,1.0
2023-02-14,10.02,10.08,9.98,9.98,3789,10.02,10.08,9.98,9.98,3789,0.0,1.0
2023-02-15,10.02,10.07,10.02,10.07,1550,10.02,10.07,10.02,10.07,1550,0.0,1.0
2023-02-16,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2023-02-17,10.08,10.08,10.035,10.035,378,10.08,10.08,10.035,10.035,378,0.0,1.0
2023-02-21,10.08,10.08,10.07,10.07,1503,10.08,10.08,10.07,10.07,1503,0.0,1.0
2023-02-22,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2023-02-23,10.0,10.01,10.0,10.01,3279,10.0,10.01,10.0,10.01,3279,0.0,1.0
2023-02-24,9.95,10.01,9.95,10.01,14343,9.95,10.01,9.95,10.01,14343,0.0,1.0
2023-02-27,9.96,9.96,9.9499,9.95,207637,9.96,9.96,9.9499,9.95,207637,0.0,1.0
2023-02-28,9.97,9.97,9.95,9.95,2293,9.97,9.97,9.95,9.95,2293,0.0,1.0
2023-03-01,9.97,9.97,9.955,9.955,793,9.97,9.97,9.955,9.955,793,0.0,1.0
2023-03-02,9.96,9.97,9.95,9.95,2796,9.96,9.97,9.95,9.95,2796,0.0,1.0
2023-03-03,10.02,10.02,9.98,9.99,5344,10.02,10.02,9.98,9.99,5344,0.0,1.0
2023-03-06,9.96,10.5,9.9,10.5,227840,9.96,10.5,9.9,10.5,227840,0.0,1.0
2023-03-07,9.935,9.95,9.93,9.95,158393,9.935,9.95,9.93,9.95,158393,0.0,1.0
2023-03-08,9.93,9.97,9.93,9.96,141232,9.93,9.97,9.93,9.96,141232,0.0,1.0
2023-03-09,9.935,9.945,9.93,9.94,13948,9.935,9.945,9.93,9.94,13948,0.0,1.0
2023-03-10,9.94,9.98,9.94,9.98,552,9.94,9.98,9.94,9.98,552,0.0,1.0
2023-03-13,9.95,9.95,9.95,9.95,102,9.95,9.95,9.95,9.95,102,0.0,1.0
2023-03-14,9.95,9.99,9.94,9.94,33576,9.95,9.99,9.94,9.94,33576,0.0,1.0
2023-03-15,9.99,10.0001,9.95,9.95,71577,9.99,10.0001,9.95,9.95,71577,0.0,1.0
2023-03-16,10.0,10.0,10.0,10.0,481,10.0,10.0,10.0,10.0,481,0.0,1.0
2023-03-17,10.0,10.0,10.0,10.0,5,10.0,10.0,10.0,10.0,5,0.0,1.0
2023-03-20,9.97,10.01,9.97,9.97,168058,9.97,10.01,9.97,9.97,168058,0.0,1.0
2023-03-21,9.98,10.0,9.97,9.98,5960,9.98,10.0,9.97,9.98,5960,0.0,1.0
2023-03-22,9.99,10.0,9.99,9.99,25801,9.99,10.0,9.99,9.99,25801,0.0,1.0
2023-03-23,9.98,10.01,9.98,10.0,88700,9.98,10.01,9.98,10.0,88700,0.0,1.0
2023-03-24,10.0,10.0,9.98,9.98,12535,10.0,10.0,9.98,9.98,12535,0.0,1.0
2023-03-27,9.99,10.04,9.99,10.04,3502,9.99,10.04,9.99,10.04,3502,0.0,1.0
2023-03-28,9.99,9.99,9.99,9.99,105,9.99,9.99,9.99,9.99,105,0.0,1.0
2023-03-29,9.99,9.99,9.99,9.99,125101,9.99,9.99,9.99,9.99,125101,0.0,1.0
2023-03-30,9.99,10.05,9.99,10.05,1028,9.99,10.05,9.99,10.05,1028,0.0,1.0
2023-03-31,10.05,10.05,10.02,10.03,3025,10.05,10.05,10.02,10.03,3025,0.0,1.0
2023-04-03,9.99,10.03,9.99,10.03,28832,9.99,10.03,9.99,10.03,28832,0.0,1.0
2023-04-04,9.985,9.99,9.98,9.99,7779,9.985,9.99,9.98,9.99,7779,0.0,1.0
2023-04-05,9.99,9.99,9.98,9.99,21856,9.99,9.99,9.98,9.99,21856,0.0,1.0
2023-04-06,9.99,9.99,9.99,9.99,1,9.99,9.99,9.99,9.99,1,0.0,1.0
2023-04-10,10.02,10.02,10.0,10.0,401,10.02,10.02,10.0,10.0,401,0.0,1.0
2023-04-11,10.01,10.02,10.01,10.02,315,10.01,10.02,10.01,10.02,315,0.0,1.0
2023-04-12,10.02,10.02,10.01,10.01,419,10.02,10.02,10.01,10.01,419,0.0,1.0
2023-04-13,10.0,10.04,10.0,10.02,25261,10.0,10.04,10.0,10.02,25261,0.0,1.0
2023-04-14,10.02,10.02,10.01,10.01,473,10.02,10.02,10.01,10.01,473,0.0,1.0
2023-04-17,10.07,10.07,10.03,10.04,10327,10.07,10.07,10.03,10.04,10327,0.0,1.0
2023-04-18,10.05,10.07,10.02,10.07,253287,10.05,10.07,10.02,10.07,253287,0.0,1.0
2023-04-19,10.04,10.04,10.04,10.04,7461,10.04,10.04,10.04,10.04,7461,0.0,1.0
2023-04-20,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2023-04-21,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2023-04-24,10.05,10.08,10.03,10.08,19359,10.05,10.08,10.03,10.08,19359,0.0,1.0
2023-04-25,10.02,10.05,9.96,10.03,57723,10.02,10.05,9.96,10.03,57723,0.0,1.0
2023-04-26,10.0152,10.02,10.01,10.01,1481,10.0152,10.02,10.01,10.01,1481,0.0,1.0
2023-04-27,10.03,10.03,10.01,10.02,13935,10.03,10.03,10.01,10.02,13935,0.0,1.0
2023-04-28,10.02,10.02,10.02,10.02,1435,10.02,10.02,10.02,10.02,1435,0.0,1.0
2023-05-01,10.05,10.0501,10.05,10.05,2719,10.05,10.0501,10.05,10.05,2719,0.0,1.0
2023-05-02,10.06,10.08,10.05,10.06,6550,10.06,10.08,10.05,10.06,6550,0.0,1.0
2023-05-03,10.07,10.07,10.06,10.06,33635,10.07,10.07,10.06,10.06,33635,0.0,1.0
2023-05-04,10.07,10.07,10.07,10.07,5946,10.07,10.07,10.07,10.07,5946,0.0,1.0
2023-05-05,10.09,10.1,10.075,10.08,24959,10.09,10.1,10.075,10.08,24959,0.0,1.0
2023-05-08,10.09,10.09,10.09,10.09,10,10.09,10.09,10.09,10.09,10,0.0,1.0
2023-05-09,10.09,10.09,10.09,10.09,67,10.09,10.09,10.09,10.09,67,0.0,1.0
2023-05-10,10.13,10.13,10.1177,10.12,6167,10.13,10.13,10.1177,10.12,6167,0.0,1.0
2023-05-11,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2023-05-12,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2023-05-15,10.11,10.13,10.1,10.13,12453,10.11,10.13,10.1,10.13,12453,0.0,1.0
2023-05-16,10.12,10.12,10.115,10.115,20783,10.12,10.12,10.115,10.115,20783,0.0,1.0
2023-05-17,10.12,10.12,10.11,10.11,7465,10.12,10.12,10.11,10.11,7465,0.0,1.0
2023-05-18,10.1199,10.12,10.11,10.11,18523,10.1199,10.12,10.11,10.11,18523,0.0,1.0
2023-05-19,10.14,10.14,10.13,10.13,4104,10.14,10.14,10.13,10.13,4104,0.0,1.0
2023-05-22,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2023-05-23,10.14,10.14,10.14,10.14,321,10.14,10.14,10.14,10.14,321,0.0,1.0
2023-05-24,10.11,10.11,10.11,10.11,204,10.11,10.11,10.11,10.11,204,0.0,1.0
2023-05-25,10.11,10.11,10.11,10.11,266,10.11,10.11,10.11,10.11,266,0.0,1.0
2023-05-26,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2023-05-30,10.11,10.11,10.11,10.11,1,10.11,10.11,10.11,10.11,1,0.0,1.0
2023-05-31,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2023-06-01,10.12,10.12,10.11,10.11,4307,10.12,10.12,10.11,10.11,4307,0.0,1.0
2023-06-02,10.12,10.12,10.115,10.12,10196,10.12,10.12,10.115,10.12,10196,0.0,1.0
2023-06-05,10.14,10.14,10.12,10.12,77034,10.14,10.14,10.12,10.12,77034,0.0,1.0
2023-06-06,10.13,10.14,10.13,10.13,31800,10.13,10.14,10.13,10.13,31800,0.0,1.0
2023-06-07,10.1356,10.1356,10.1356,10.1356,150,10.1356,10.1356,10.1356,10.1356,150,0.0,1.0
2023-06-08,10.15,10.2,10.15,10.17,12246,10.15,10.2,10.15,10.17,12246,0.0,1.0
2023-06-09,10.15,10.15,10.15,10.15,65,10.15,10.15,10.15,10.15,65,0.0,1.0
2023-06-12,10.2804,10.31,10.15,10.15,21904,10.2804,10.31,10.15,10.15,21904,0.0,1.0
2023-06-13,10.21,10.245,10.2,10.245,26514,10.21,10.245,10.2,10.245,26514,0.0,1.0
2023-06-14,10.18,10.2,10.18,10.2,365,10.18,10.2,10.18,10.2,365,0.0,1.0
2023-06-15,10.17,10.17,10.17,10.17,1050,10.17,10.17,10.17,10.17,1050,0.0,1.0
2023-06-16,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2023-06-20,10.19,10.19,10.19,10.19,103,10.19,10.19,10.19,10.19,103,0.0,1.0
2023-06-21,10.21,10.21,10.21,10.21,1688,10.21,10.21,10.21,10.21,1688,0.0,1.0
2023-06-22,10.2099,10.21,10.2099,10.21,671,10.2099,10.21,10.2099,10.21,671,0.0,1.0
2023-06-23,10.2101,10.2101,10.205,10.205,14901,10.2101,10.2101,10.205,10.205,14901,0.0,1.0
2023-06-26,10.2101,10.2101,10.2101,10.2101,0,10.2101,10.2101,10.2101,10.2101,0,0.0,1.0
2023-06-27,10.24,10.24,10.21,10.21,153343,10.24,10.24,10.21,10.21,153343,0.0,1.0
2023-06-28,10.2402,10.25,10.24,10.24,31713,10.2402,10.25,10.24,10.24,31713,0.0,1.0
2023-06-29,10.24,10.3,10.23,10.24,113289,10.24,10.3,10.23,10.24,113289,0.0,1.0
2023-06-30,10.2401,10.25,10.24,10.25,3416,10.2401,10.25,10.24,10.25,3416,0.0,1.0
2023-07-03,10.2401,10.2401,10.2401,10.2401,0,10.2401,10.2401,10.2401,10.2401,0,0.0,1.0
2023-07-05,10.2498,10.25,10.24,10.24,1504,10.2498,10.25,10.24,10.24,1504,0.0,1.0
2023-07-06,10.2498,10.2498,10.2498,10.2498,0,10.2498,10.2498,10.2498,10.2498,0,0.0,1.0
2023-07-07,10.2498,10.2498,10.2498,10.2498,0,10.2498,10.2498,10.2498,10.2498,0,0.0,1.0
2023-07-10,10.25,10.26,10.2498,10.25,12777,10.25,10.26,10.2498,10.25,12777,0.0,1.0
2023-07-11,10.24,10.4,10.24,10.27,34025,10.24,10.4,10.24,10.27,34025,0.0,1.0
2023-07-12,10.24,10.24,10.24,10.24,91,10.24,10.24,10.24,10.24,91,0.0,1.0
2023-07-13,10.24,10.24,10.23,10.24,140673,10.24,10.24,10.23,10.24,140673,0.0,1.0
2023-07-14,10.25,10.28,10.25,10.25,44069,10.25,10.28,10.25,10.25,44069,0.0,1.0
2023-07-17,10.25,10.25,10.25,10.25,3,10.25,10.25,10.25,10.25,3,0.0,1.0
2023-07-18,10.25,10.25,10.25,10.25,3,10.25,10.25,10.25,10.25,3,0.0,1.0
2023-07-19,10.45,10.45,10.2902,10.31,12111,10.45,10.45,10.2902,10.31,12111,0.0,1.0
2023-07-20,10.33,10.37,10.32,10.34,41947,10.33,10.37,10.32,10.34,41947,0.0,1.0
2023-07-21,10.37,10.37,10.37,10.37,216,10.37,10.37,10.37,10.37,216,0.0,1.0
2023-07-24,10.37,10.37,10.37,10.37,20,10.37,10.37,10.37,10.37,20,0.0,1.0
2023-07-25,10.33,10.33,10.33,10.33,149,10.33,10.33,10.33,10.33,149,0.0,1.0
2023-07-26,10.33,10.33,10.33,10.33,13,10.33,10.33,10.33,10.33,13,0.0,1.0
2023-07-27,10.315,10.33,10.315,10.33,221097,10.315,10.33,10.315,10.33,221097,0.0,1.0
2023-07-28,10.315,10.32,10.31,10.31,13122,10.315,10.32,10.31,10.31,13122,0.0,1.0
2023-07-31,10.31,10.31,10.31,10.31,53422,10.31,10.31,10.31,10.31,53422,0.0,1.0
2023-08-01,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-08-02,10.31,10.31,10.31,10.31,15,10.31,10.31,10.31,10.31,15,0.0,1.0
2023-08-03,10.31,10.31,10.31,10.31,14,10.31,10.31,10.31,10.31,14,0.0,1.0
2023-08-04,10.31,10.31,10.31,10.31,1,10.31,10.31,10.31,10.31,1,0.0,1.0
2023-08-07,10.31,10.31,10.31,10.31,235,10.31,10.31,10.31,10.31,235,0.0,1.0
2023-08-08,10.3101,10.3101,10.3101,10.3101,101,10.3101,10.3101,10.3101,10.3101,101,0.0,1.0
2023-08-09,10.3101,10.3101,10.3101,10.3101,1,10.3101,10.3101,10.3101,10.3101,1,0.0,1.0
2023-08-10,10.3101,10.3101,10.3101,10.3101,2,10.3101,10.3101,10.3101,10.3101,2,0.0,1.0
2023-08-11,10.3101,10.3101,10.3101,10.3101,1,10.3101,10.3101,10.3101,10.3101,1,0.0,1.0
2023-08-14,10.3101,10.3101,10.3101,10.3101,36,10.3101,10.3101,10.3101,10.3101,36,0.0,1.0
2023-08-15,10.32,10.33,10.32,10.32,9021,10.32,10.33,10.32,10.32,9021,0.0,1.0
2023-08-16,10.32,10.32,10.32,10.32,61,10.32,10.32,10.32,10.32,61,0.0,1.0
2023-08-17,10.35,10.35,10.35,10.35,14058,10.35,10.35,10.35,10.35,14058,0.0,1.0
2023-08-18,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2023-08-21,10.35,10.35,10.35,10.35,40,10.35,10.35,10.35,10.35,40,0.0,1.0
2023-08-22,10.35,10.35,10.35,10.35,50,10.35,10.35,10.35,10.35,50,0.0,1.0
2023-08-23,10.35,10.35,10.35,10.35,331,10.35,10.35,10.35,10.35,331,0.0,1.0
2023-08-24,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2023-08-25,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2023-08-28,10.36,10.36,10.355,10.355,23041,10.36,10.36,10.355,10.355,23041,0.0,1.0
2023-08-29,10.3699,10.37,10.3699,10.37,8009,10.3699,10.37,10.3699,10.37,8009,0.0,1.0
2023-08-30,10.3699,10.3699,10.3699,10.3699,3,10.3699,10.3699,10.3699,10.3699,3,0.0,1.0
2023-08-31,10.4,10.4,10.4,10.4,403,10.4,10.4,10.4,10.4,403,0.0,1.0
2023-09-01,10.4,10.4,10.4,10.4,8,10.4,10.4,10.4,10.4,8,0.0,1.0
2023-09-05,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-09-06,10.4052,10.41,10.4,10.4,18043,10.4052,10.41,10.4,10.4,18043,0.0,1.0
2023-09-07,10.37,10.41,10.37,10.41,40120,10.37,10.41,10.37,10.41,40120,0.0,1.0
2023-09-08,10.39,10.4,10.37,10.37,30141,10.39,10.4,10.37,10.37,30141,0.0,1.0
2023-09-11,10.39,10.39,10.39,10.39,198,10.39,10.39,10.39,10.39,198,0.0,1.0
2023-09-12,10.4,10.4,10.4,10.4,111,10.4,10.4,10.4,10.4,111,0.0,1.0
2023-09-13,10.4,10.4,10.4,10.4,6,10.4,10.4,10.4,10.4,6,0.0,1.0
2023-09-14,10.4,10.4,10.4,10.4,7,10.4,10.4,10.4,10.4,7,0.0,1.0
2023-09-15,10.42,10.43,10.39,10.43,173072,10.42,10.43,10.39,10.43,173072,0.0,1.0
2023-09-18,10.44,10.44,10.43,10.43,15904,10.44,10.44,10.43,10.43,15904,0.0,1.0
2023-09-19,10.46,10.48,10.45,10.47,128390,10.46,10.48,10.45,10.47,128390,0.0,1.0
2023-09-20,10.44,10.56,10.44,10.56,348906,10.44,10.56,10.44,10.56,348906,0.0,1.0
2023-09-21,10.5,10.63,10.43,10.58,195250,10.5,10.63,10.43,10.58,195250,0.0,1.0
2023-09-22,10.43,10.82,10.43,10.8,46957,10.43,10.82,10.43,10.8,46957,0.0,1.0
2023-09-25,10.34,10.8629,10.03,10.43,39004,10.34,10.8629,10.03,10.43,39004,0.0,1.0
2023-09-26,10.02,11.72,10.02,10.7,90819,10.02,11.72,10.02,10.7,90819,0.0,1.0
2023-09-27,6.5,10.5,6.18,10.13,112143,6.5,10.5,6.18,10.13,112143,0.0,1.0
2023-09-28,5.64,6.7,5.21,6.1,110887,5.64,6.7,5.21,6.1,110887,0.0,1.0
2023-09-29,7.015,7.525,5.2441,5.42,157285,7.015,7.525,5.2441,5.42,157285,0.0,1.0
2023-10-02,4.8,5.55,3.9,5.2,55743,4.8,5.55,3.9,5.2,55743,0.0,1.0
2023-10-03,4.29,4.78,4.06,4.42,25050,4.29,4.78,4.06,4.42,25050,0.0,1.0
2023-10-04,4.12,4.92,4.12,4.87,12264,4.12,4.92,4.12,4.87,12264,0.0,1.0
2023-10-05,4.295,4.5,4.08,4.19,14379,4.295,4.5,4.08,4.19,14379,0.0,1.0
2023-10-06,4.88,5.2899,4.3,4.3,129375,4.88,5.2899,4.3,4.3,129375,0.0,1.0
2023-10-09,4.02,4.995,4.02,4.9,31441,4.02,4.995,4.02,4.9,31441,0.0,1.0
2023-10-10,2.92,4.35,2.53,4.35,29273,2.92,4.35,2.53,4.35,29273,0.0,1.0
2023-10-11,2.4,2.83,2.1,2.83,20808,2.4,2.83,2.1,2.83,20808,0.0,1.0
2023-10-12,2.305,2.4308,2.1466,2.27,3822,2.305,2.4308,2.1466,2.27,3822,0.0,1.0
2023-10-13,2.4,2.71,2.1501,2.3,17493,2.4,2.71,2.1501,2.3,17493,0.0,1.0
2023-10-16,2.25,2.8001,2.0001,2.59,39092,2.25,2.8001,2.0001,2.59,39092,0.0,1.0
2023-10-17,2.04,2.37,1.68,2.14,29378,2.04,2.37,1.68,2.14,29378,0.0,1.0
2023-10-18,2.03,2.1599,1.75,2.085,3957,2.03,2.1599,1.75,2.085,3957,0.0,1.0
2023-10-19,1.7352,2.15,1.65,2.15,9895,1.7352,2.15,1.65,2.15,9895,0.0,1.0
2023-10-20,1.67,1.75,1.6501,1.71,3401,1.67,1.75,1.6501,1.71,3401,0.0,1.0
2023-10-23,1.55,1.7495,1.55,1.625,2454,1.55,1.7495,1.55,1.625,2454,0.0,1.0
2023-10-24,1.57,1.59,1.45,1.45,1242,1.57,1.59,1.45,1.45,1242,0.0,1.0
2023-10-25,1.3,1.5,1.29,1.38,8590,1.3,1.5,1.29,1.38,8590,0.0,1.0
2023-10-26,1.13,1.28,1.02,1.2501,20802,1.13,1.28,1.02,1.2501,20802,0.0,1.0
2023-10-27,1.4,1.5,1.2,1.255,51797,1.4,1.5,1.2,1.255,51797,0.0,1.0
2023-10-30,1.2,1.37,1.17,1.28,25045,1.2,1.37,1.17,1.28,25045,0.0,1.0
2023-10-31,1.2201,1.2886,1.21,1.25,4930,1.2201,1.2886,1.21,1.25,4930,0.0,1.0
2023-11-01,1.25,1.305,1.19,1.2863,7903,1.25,1.305,1.19,1.2863,7903,0.0,1.0
2023-11-02,1.22,1.4239,1.2,1.25,2231,1.22,1.4239,1.2,1.25,2231,0.0,1.0
2023-11-03,1.05,1.21,1.01,1.15,14985,1.05,1.21,1.01,1.15,14985,0.0,1.0
2023-11-06,1.05,1.09,1.0,1.0,12407,1.05,1.09,1.0,1.0,12407,0.0,1.0
2023-11-07,1.03,1.07,1.0,1.0,3493,1.03,1.07,1.0,1.0,3493,0.0,1.0
2023-11-08,0.9799,1.09,0.9799,1.09,2943,0.9799,1.09,0.9799,1.09,2943,0.0,1.0
2023-11-09,0.95,0.99,0.82,0.87,48593,0.95,0.99,0.82,0.87,48593,0.0,1.0
2023-11-10,0.94,0.96,0.83,0.9586,25937,0.94,0.96,0.83,0.9586,25937,0.0,1.0
2023-11-13,0.92,0.94,0.9,0.94,17139,0.92,0.94,0.9,0.94,17139,0.0,1.0
2023-11-14,0.952,1.04,0.93,0.93,3238,0.952,1.04,0.93,0.93,3238,0.0,1.0
2023-11-15,0.9765,1.02,0.93,1.0,958,0.9765,1.02,0.93,1.0,958,0.0,1.0
2023-11-16,0.95,1.02,0.948,1.02,4004,0.95,1.02,0.948,1.02,4004,0.0,1.0
2023-11-17,0.91,0.99,0.7473,0.99,29767,0.91,0.99,0.7473,0.99,29767,0.0,1.0
2023-11-20,1.0,1.0,0.8501,0.9,11301,1.0,1.0,0.8501,0.9,11301,0.0,1.0
2023-11-21,0.97,0.98,0.78,0.98,38512,0.97,0.98,0.78,0.98,38512,0.0,1.0
2023-11-22,1.04,1.05,0.89,0.94,25207,1.04,1.05,0.89,0.94,25207,0.0,1.0
2023-11-24,1.23,1.23,1.01,1.0402,17818,1.23,1.23,1.01,1.0402,17818,0.0,1.0
2023-11-27,1.39,1.39,1.1,1.22,53691,1.39,1.39,1.1,1.22,53691,0.0,1.0
2023-11-28,1.77,2.12,1.25,1.47,751298,1.77,2.12,1.25,1.47,751298,0.0,1.0
2023-11-29,2.76,3.48,1.81,1.92,2982645,2.76,3.48,1.81,1.92,2982645,0.0,1.0
2023-11-30,2.25,2.7199,2.01,2.56,229943,2.25,2.7199,2.01,2.56,229943,0.0,1.0
2023-12-01,2.32,2.44,2.05,2.18,102551,2.32,2.44,2.05,2.18,102551,0.0,1.0
2023-12-04,1.85,2.3999,1.61,2.25,77558,1.85,2.3999,1.61,2.25,77558,0.0,1.0
2023-12-05,1.88,2.11,1.74,1.99,94923,1.88,2.11,1.74,1.99,94923,0.0,1.0
2023-12-06,1.9601,2.05,1.8,1.8,19938,1.9601,2.05,1.8,1.8,19938,0.0,1.0
2023-12-07,1.99,2.28,1.8187,1.97,34889,1.99,2.28,1.8187,1.97,34889,0.0,1.0
2023-12-08,2.07,2.21,1.9901,2.09,56640,2.07,2.21,1.9901,2.09,56640,0.0,1.0
2023-12-11,2.19,2.3,2.0966,2.19,45691,2.19,2.3,2.0966,2.19,45691,0.0,1.0
2023-12-12,2.3,2.3,2.09,2.21,87672,2.3,2.3,2.09,2.21,87672,0.0,1.0
2023-12-13,2.13,2.26,2.08,2.26,83058,2.13,2.26,2.08,2.26,83058,0.0,1.0
2023-12-14,2.21,2.3199,2.1,2.18,26214,2.21,2.3199,2.1,2.18,26214,0.0,1.0
2023-12-15,2.45,2.68,2.155,2.21,179040,2.45,2.68,2.155,2.21,179040,0.0,1.0
2023-12-18,2.51,2.62,2.3189,2.62,98391,2.51,2.62,2.3189,2.62,98391,0.0,1.0
2023-12-19,2.52,2.6609,2.5,2.5,20515,2.52,2.6609,2.5,2.5,20515,0.0,1.0
2023-12-20,2.25,2.59,2.25,2.5202,36465,2.25,2.59,2.25,2.5202,36465,0.0,1.0
2023-12-21,2.25,2.51,2.21,2.29,38505,2.25,2.51,2.21,2.29,38505,0.0,1.0
2023-12-22,2.285,2.4499,2.25,2.33,14646,2.285,2.4499,2.25,2.33,14646,0.0,1.0
2023-12-26,2.09,2.42,2.06,2.29,15520,2.09,2.42,2.06,2.29,15520,0.0,1.0
2023-12-27,1.56,2.18,1.53,2.09,81801,1.56,2.18,1.53,2.09,81801,0.0,1.0
2023-12-28,1.83,1.98,1.71,1.86,17030,1.83,1.98,1.71,1.86,17030,0.0,1.0
2023-12-29,1.8106,1.91,1.71,1.73,19164,1.8106,1.91,1.71,1.73,19164,0.0,1.0
2024-01-02,1.89,2.08,1.72,1.845,44275,1.89,2.08,1.72,1.845,44275,0.0,1.0
2024-01-03,1.69,1.85,1.6,1.79,21293,1.69,1.85,1.6,1.79,21293,0.0,1.0
2024-01-04,1.9,2.0495,1.69,1.69,262056,1.9,2.0495,1.69,1.69,262056,0.0,1.0
2024-01-05,1.79,1.97,1.72,1.97,92732,1.79,1.97,1.72,1.97,92732,0.0,1.0
2024-01-08,1.56,1.8,1.545,1.69,59355,1.56,1.8,1.545,1.69,59355,0.0,1.0
2024-01-09,1.54,1.62,1.52,1.52,8341,1.54,1.62,1.52,1.52,8341,0.0,1.0
2024-01-10,1.38,1.732,1.29,1.5,35551,1.38,1.732,1.29,1.5,35551,0.0,1.0
2024-01-11,1.28,1.5,1.27,1.39,16712,1.28,1.5,1.27,1.39,16712,0.0,1.0
2024-01-12,1.31,1.41,1.23,1.23,22021,1.31,1.41,1.23,1.23,22021,0.0,1.0
2024-01-16,1.528,1.528,1.1701,1.39,24202,1.528,1.528,1.1701,1.39,24202,0.0,1.0
2024-01-17,1.43,1.71,1.38,1.71,24351,1.43,1.71,1.38,1.71,24351,0.0,1.0
2024-01-18,1.42,1.47,1.3,1.45,10525,1.42,1.47,1.3,1.45,10525,0.0,1.0
2024-01-19,1.3469,1.47,1.3,1.45,31236,1.3469,1.47,1.3,1.45,31236,0.0,1.0
2024-01-22,1.4,1.53,1.26,1.39,27878,1.4,1.53,1.26,1.39,27878,0.0,1.0
2024-01-23,1.36,1.48,1.3,1.44,12250,1.36,1.48,1.3,1.44,12250,0.0,1.0
2024-01-24,1.35,1.48,1.29,1.48,26518,1.35,1.48,1.29,1.48,26518,0.0,1.0
2024-01-25,1.31,1.45,1.2804,1.45,10106,1.31,1.45,1.2804,1.45,10106,0.0,1.0
2024-01-26,1.35,1.3703,1.27,1.27,2890,1.35,1.3703,1.27,1.27,2890,0.0,1.0
2024-01-29,1.26,1.44,1.2193,1.44,5580,1.26,1.44,1.2193,1.44,5580,0.0,1.0
2024-01-30,1.3,1.43,1.08,1.43,20968,1.3,1.43,1.08,1.43,20968,0.0,1.0
2024-01-31,1.16,1.3006,1.12,1.3006,17695,1.16,1.3006,1.12,1.3006,17695,0.0,1.0
2024-02-01,1.2,1.34,1.19,1.23,14844,1.2,1.34,1.19,1.23,14844,0.0,1.0
2024-02-02,1.14,1.3,1.14,1.3,12782,1.14,1.3,1.14,1.3,12782,0.0,1.0
2024-02-05,1.445,1.73,1.14,1.14,49079,1.445,1.73,1.14,1.14,49079,0.0,1.0
2024-02-06,1.44,1.5,1.35,1.5,22239,1.44,1.5,1.35,1.5,22239,0.0,1.0
2024-02-07,1.2,1.35,1.14,1.35,10117,1.2,1.35,1.14,1.35,10117,0.0,1.0
2024-02-08,1.3724,1.3724,1.15,1.16,6854,1.3724,1.3724,1.15,1.16,6854,0.0,1.0
2024-02-09,1.31,1.4888,1.26,1.45,35085,1.31,1.4888,1.26,1.45,35085,0.0,1.0
2024-02-12,1.29,1.4999,1.16,1.32,22952,1.29,1.4999,1.16,1.32,22952,0.0,1.0
2024-02-13,1.35,1.59,1.27,1.2801,28799,1.35,1.59,1.27,1.2801,28799,0.0,1.0
2024-02-14,1.3,1.4599,1.25,1.3615,17756,1.3,1.4599,1.25,1.3615,17756,0.0,1.0
2024-02-15,1.25,1.5,1.25,1.28,20448,1.25,1.5,1.25,1.28,20448,0.0,1.0
2024-02-16,1.37,1.435,1.22,1.4,38919,1.37,1.435,1.22,1.4,38919,0.0,1.0
2024-02-20,1.25,1.35,1.2,1.26,40955,1.25,1.35,1.2,1.26,40955,0.0,1.0
2024-02-21,1.3,1.33,1.22,1.23,13463,1.3,1.33,1.22,1.23,13463,0.0,1.0
2024-02-22,1.21,1.2799,1.2,1.22,9656,1.21,1.2799,1.2,1.22,9656,0.0,1.0
2024-02-23,1.26,1.27,1.2,1.25,30187,1.26,1.27,1.2,1.25,30187,0.0,1.0
2024-02-26,1.2856,1.2856,1.19,1.25,16936,1.2856,1.2856,1.19,1.25,16936,0.0,1.0
2024-02-27,1.24,1.2599,1.1701,1.21,13996,1.24,1.2599,1.1701,1.21,13996,0.0,1.0
2024-02-28,3.51,4.0,1.21,1.2599,1805865,3.51,4.0,1.21,1.2599,1805865,0.0,1.0
2024-02-29,4.71,5.91,3.56,4.13,8031861,4.71,5.91,3.56,4.13,8031861,0.0,1.0
2024-03-01,6.25,8.8,4.64,4.71,6171899,6.25,8.8,4.64,4.71,6171899,0.0,1.0
2024-03-04,8.7,10.0,6.0,6.0,2551429,8.7,10.0,6.0,6.0,2551429,0.0,1.0
2024-03-05,9.24,9.92,8.0,9.57,740109,9.24,9.92,8.0,9.57,740109,0.0,1.0
2024-03-06,9.95,10.0,8.61,8.85,538353,9.95,10.0,8.61,8.85,538353,0.0,1.0
2024-03-07,7.69,11.46,6.7,10.0,662502,7.69,11.46,6.7,10.0,662502,0.0,1.0
2024-03-08,9.0,9.8806,7.76,7.76,424807,9.0,9.8806,7.76,7.76,424807,0.0,1.0
2024-03-11,7.5,9.6,7.0,8.79,221104,7.5,9.6,7.0,8.79,221104,0.0,1.0
2024-03-12,7.6,8.6,7.5,7.75,172326,7.6,8.6,7.5,7.75,172326,0.0,1.0
2024-03-13,5.86,7.5599,5.81,7.29,247967,5.86,7.5599,5.81,7.29,247967,0.0,1.0
2024-03-14,4.11,6.41,4.01,5.89,251408,4.11,6.41,4.01,5.89,251408,0.0,1.0
2024-03-15,5.0,5.0,4.0101,4.13,238046,5.0,5.0,4.0101,4.13,238046,0.0,1.0
2024-03-18,3.66,5.38,3.25,5.15,285783,3.66,5.38,3.25,5.15,285783,0.0,1.0
2024-03-19,4.55,4.75,3.2513,3.27,667353,4.55,4.75,3.2513,3.27,667353,0.0,1.0
2024-03-20,4.08,4.49,4.01,4.25,93184,4.08,4.49,4.01,4.25,93184,0.0,1.0
2024-03-21,3.87,4.4999,3.77,4.17,115221,3.87,4.4999,3.77,4.17,115221,0.0,1.0
2024-03-22,3.7,4.27,3.55,4.0,121300,3.7,4.27,3.55,4.0,121300,0.0,1.0
2024-03-25,3.95,4.1717,3.7301,3.84,80465,3.95,4.1717,3.7301,3.84,80465,0.0,1.0
2024-03-26,4.05,4.05,3.85,4.02,101754,4.05,4.05,3.85,4.02,101754,0.0,1.0
2024-03-27,3.91,4.1,3.87,4.1,133791,3.91,4.1,3.87,4.1,133791,0.0,1.0
2024-03-28,3.92,4.1,3.85,4.0,80255,3.92,4.1,3.85,4.0,80255,0.0,1.0
2024-04-01,4.4,4.63,3.9176,3.97,256803,4.4,4.63,3.9176,3.97,256803,0.0,1.0
2024-04-02,4.48,4.87,4.2,4.48,183585,4.48,4.87,4.2,4.48,183585,0.0,1.0
2024-04-03,5.48,6.49,4.48,4.79,638582,5.48,6.49,4.48,4.79,638582,0.0,1.0
2024-04-04,5.86,6.15,5.26,5.38,120478,5.86,6.15,5.26,5.38,120478,0.0,1.0
2024-04-05,6.16,7.2,5.87,5.87,224351,6.16,7.2,5.87,5.87,224351,0.0,1.0
2024-04-08,6.4,6.89,6.05,6.05,67090,6.4,6.89,6.05,6.05,67090,0.0,1.0
2024-04-09,6.85,7.1,6.3,6.49,130841,6.85,7.1,6.3,6.49,130841,0.0,1.0
2024-04-10,6.19,7.08,6.02,7.06,121923,6.19,7.08,6.02,7.06,121923,0.0,1.0
2024-04-11,6.08,6.61,6.07,6.2,42964,6.08,6.61,6.07,6.2,42964,0.0,1.0
2024-04-12,5.05,6.23,4.7001,6.08,164083,5.05,6.23,4.7001,6.08,164083,0.0,1.0
2024-04-15,6.07,6.25,5.22,5.66,125719,6.07,6.25,5.22,5.66,125719,0.0,1.0
2024-04-16,5.95,6.19,5.7601,6.1,28605,5.95,6.19,5.7601,6.1,28605,0.0,1.0
2024-04-17,5.53,6.24,5.5,6.09,70091,5.53,6.24,5.5,6.09,70091,0.0,1.0
2024-04-18,5.11,5.93,4.78,5.51,55713,5.11,5.93,4.78,5.51,55713,0.0,1.0
2024-04-19,5.06,5.56,4.9,4.9,52330,5.06,5.56,4.9,4.9,52330,0.0,1.0
2024-04-22,5.04,5.21,4.9896,5.09,12926,5.04,5.21,4.9896,5.09,12926,0.0,1.0
2024-04-23,5.17,5.77,5.01,5.01,18434,5.17,5.77,5.01,5.01,18434,0.0,1.0
2024-04-24,4.98,5.22,4.98,5.08,16603,4.98,5.22,4.98,5.08,16603,0.0,1.0
2024-04-25,5.06,5.23,4.74,4.83,99325,5.06,5.23,4.74,4.83,99325,0.0,1.0
2024-04-26,5.18,5.4199,4.97,5.05,59498,5.18,5.4199,4.97,5.05,59498,0.0,1.0
2024-04-29,4.91,5.26,4.9,5.01,23853,4.91,5.26,4.9,5.01,23853,0.0,1.0
2024-04-30,4.25,5.07,4.1,5.07,60770,4.25,5.07,4.1,5.07,60770,0.0,1.0
2024-05-01,4.43,4.6,4.25,4.3114,21457,4.43,4.6,4.25,4.3114,21457,0.0,1.0
2024-05-02,4.85,4.99,4.67,4.67,23545,4.85,4.99,4.67,4.67,23545,0.0,1.0
2024-05-03,4.35,5.0,4.35,4.69,35584,4.35,5.0,4.35,4.69,35584,0.0,1.0
2024-05-06,3.44,4.4899,3.36,4.35,106123,3.44,4.4899,3.36,4.35,106123,0.0,1.0
2024-05-07,2.88,3.47,2.85,3.47,143876,2.88,3.47,2.85,3.47,143876,0.0,1.0
2024-05-08,3.28,3.505,3.06,3.1,56089,3.28,3.505,3.06,3.1,56089,0.0,1.0
2024-05-09,3.35,3.6386,3.315,3.45,47154,3.35,3.6386,3.315,3.45,47154,0.0,1.0
2024-05-10,3.19,3.4399,3.1,3.32,34986,3.19,3.4399,3.1,3.32,34986,0.0,1.0
2024-05-13,3.1,3.42,3.07,3.16,15108,3.1,3.42,3.07,3.16,15108,0.0,1.0
2024-05-14,3.04,3.31,2.98,3.03,41408,3.04,3.31,2.98,3.03,41408,0.0,1.0
2024-05-15,2.99,3.38,2.965,3.0,46839,2.99,3.38,2.965,3.0,46839,0.0,1.0
2024-05-16,3.02,3.15,2.89,2.89,19732,3.02,3.15,2.89,2.89,19732,0.0,1.0
2024-05-17,3.11,3.42,3.06,3.06,45743,3.11,3.42,3.06,3.06,45743,0.0,1.0
2024-05-20,3.24,3.59,3.0,3.0,27954,3.24,3.59,3.0,3.0,27954,0.0,1.0
2024-05-21,3.05,3.315,3.02,3.22,17361,3.05,3.315,3.02,3.22,17361,0.0,1.0
2024-05-22,3.03,3.18,3.01,3.01,11246,3.03,3.18,3.01,3.01,11246,0.0,1.0
2024-05-23,3.05,3.18,3.0,3.1,43881,3.05,3.18,3.0,3.1,43881,0.0,1.0
2024-05-24,2.76,3.08,2.61,3.02,58869,2.76,3.08,2.61,3.02,58869,0.0,1.0
2024-05-28,2.62,2.9219,2.5605,2.67,48585,2.62,2.9219,2.5605,2.67,48585,0.0,1.0
2024-05-29,2.33,2.99,2.25,2.59,86821,2.33,2.99,2.25,2.59,86821,0.0,1.0
2024-05-30,2.405,2.43,2.35,2.43,17626,2.405,2.43,2.35,2.43,17626,0.0,1.0
2024-05-31,2.37,2.49,2.37,2.41,34160,2.37,2.49,2.37,2.41,34160,0.0,1.0
2024-06-03,2.34,2.4011,2.3,2.31,34175,2.34,2.4011,2.3,2.31,34175,0.0,1.0
2024-06-04,2.27,2.95,2.2101,2.41,76156,2.27,2.95,2.2101,2.41,76156,0.0,1.0
2024-06-05,2.09,2.39,2.05,2.21,36072,2.09,2.39,2.05,2.21,36072,0.0,1.0
2024-06-06,2.12,2.25,2.04,2.25,15837,2.12,2.25,2.04,2.25,15837,0.0,1.0
2024-06-07,2.4,2.46,2.03,2.03,33989,2.4,2.46,2.03,2.03,33989,0.0,1.0
2024-06-10,2.63,2.79,2.2426,2.33,27215,2.63,2.79,2.2426,2.33,27215,0.0,1.0
2024-06-11,2.49,2.66,2.19,2.66,15409,2.49,2.66,2.19,2.66,15409,0.0,1.0
2024-06-12,2.52,2.7099,2.47,2.47,11077,2.52,2.7099,2.47,2.47,11077,0.0,1.0
2024-06-13,2.69,2.7,2.52,2.61,6477,2.69,2.7,2.52,2.61,6477,0.0,1.0
2024-06-14,2.62,2.87,2.55,2.59,8866,2.62,2.87,2.55,2.59,8866,0.0,1.0
2024-06-17,2.46,2.68,2.45,2.62,7683,2.46,2.68,2.45,2.62,7683,0.0,1.0
2024-06-18,2.43,2.73,2.11,2.47,9584,2.43,2.73,2.11,2.47,9584,0.0,1.0
2024-06-20,2.4,2.6906,2.4,2.5,13198,2.4,2.6906,2.4,2.5,13198,0.0,1.0
2024-06-21,2.29,2.51,2.29,2.4,7113,2.29,2.51,2.29,2.4,7113,0.0,1.0
2024-06-24,2.33,2.8764,2.255,2.55,50739,2.33,2.8764,2.255,2.55,50739,0.0,1.0
2024-06-25,2.3,2.59,2.3,2.36,31528,2.3,2.59,2.3,2.36,31528,0.0,1.0
2024-06-26,2.15,2.45,2.11,2.26,55410,2.15,2.45,2.11,2.26,55410,0.0,1.0
2024-06-27,2.29,2.32,2.16,2.16,24931,2.29,2.32,2.16,2.16,24931,0.0,1.0
2024-06-28,2.36,2.44,2.29,2.29,25333,2.36,2.44,2.29,2.29,25333,0.0,1.0
2024-07-01,2.38,2.38,2.3,2.36,13732,2.38,2.38,2.3,2.36,13732,0.0,1.0
2024-07-02,2.21,2.42,2.18,2.4,10743,2.21,2.42,2.18,2.4,10743,0.0,1.0
2024-07-03,2.34,2.41,2.17,2.18,6066,2.34,2.41,2.17,2.18,6066,0.0,1.0
2024-07-05,2.35,2.43,2.24,2.3575,19557,2.35,2.43,2.24,2.3575,19557,0.0,1.0
2024-07-08,2.32,2.4899,2.32,2.47,11708,2.32,2.4899,2.32,2.47,11708,0.0,1.0
2024-07-09,2.34,2.3882,2.25,2.26,2938,2.34,2.3882,2.25,2.26,2938,0.0,1.0
2024-07-10,2.25,2.3831,2.25,2.38,4942,2.25,2.3831,2.25,2.38,4942,0.0,1.0
2024-07-11,2.31,2.39,2.23,2.23,9113,2.31,2.39,2.23,2.23,9113,0.0,1.0
2024-07-12,2.39,2.4,2.3001,2.31,5926,2.39,2.4,2.3001,2.31,5926,0.0,1.0
2024-07-15,2.28,2.3769,2.28,2.33,16207,2.28,2.3769,2.28,2.33,16207,0.0,1.0
2024-07-16,2.28,2.36,2.28,2.31,8891,2.28,2.36,2.28,2.31,8891,0.0,1.0
2024-07-17,2.28,2.37,2.28,2.29,19038,2.28,2.37,2.28,2.29,19038,0.0,1.0
2024-07-18,2.28,2.3562,2.28,2.3,10358,2.28,2.3562,2.28,2.3,10358,0.0,1.0
2024-07-19,2.24,2.29,2.24,2.29,10777,2.24,2.29,2.24,2.29,10777,0.0,1.0
2024-07-22,2.25,2.3,2.23,2.29,21922,2.25,2.3,2.23,2.29,21922,0.0,1.0
2024-07-23,2.28,2.4,2.15,2.4,42845,2.28,2.4,2.15,2.4,42845,0.0,1.0
2024-07-24,2.19,2.28,2.1508,2.18,10164,2.19,2.28,2.1508,2.18,10164,0.0,1.0
2024-07-25,2.15,2.1917,2.11,2.1501,12557,2.15,2.1917,2.11,2.1501,12557,0.0,1.0
2024-07-26,2.14,2.25,2.11,2.2,18762,2.14,2.25,2.11,2.2,18762,0.0,1.0
2024-07-29,2.06,2.13,2.005,2.1,21018,2.06,2.13,2.005,2.1,21018,0.0,1.0
2024-07-30,1.87,2.0866,1.87,2.0601,20000,1.87,2.0866,1.87,2.0601,20000,0.0,1.0
2024-07-31,2.14,2.14,1.9001,2.02,61824,2.14,2.14,1.9001,2.02,61824,0.0,1.0
2024-08-01,2.3,2.3,2.14,2.23,33061,2.3,2.3,2.14,2.23,33061,0.0,1.0
2024-08-02,2.59,2.59,2.0101,2.27,90248,2.59,2.59,2.0101,2.27,90248,0.0,1.0
2024-08-05,2.08,2.53,2.0601,2.44,26206,2.08,2.53,2.0601,2.44,26206,0.0,1.0
2024-08-06,2.41,2.41,2.22,2.22,4631,2.41,2.41,2.22,2.22,4631,0.0,1.0
2024-08-07,2.29,2.51,2.23,2.288,7386,2.29,2.51,2.23,2.288,7386,0.0,1.0
2024-08-08,2.4,2.44,2.32,2.44,3739,2.4,2.44,2.32,2.44,3739,0.0,1.0
2024-08-09,2.26,2.49,2.25,2.49,14535,2.26,2.49,2.25,2.49,14535,0.0,1.0
2024-08-12,2.7,2.7,2.48,2.64,57979,2.7,2.7,2.48,2.64,57979,0.0,1.0
2024-08-13,2.58,2.7,2.56,2.69,16791,2.58,2.7,2.56,2.69,16791,0.0,1.0
2024-08-14,2.76,2.8,2.6,2.6,28817,2.76,2.8,2.6,2.6,28817,0.0,1.0
2024-08-15,2.59,2.76,2.59,2.73,10823,2.59,2.76,2.59,2.73,10823,0.0,1.0
2024-08-16,2.61,2.7201,2.55,2.55,20097,2.61,2.7201,2.55,2.55,20097,0.0,1.0
2024-08-19,2.8,2.9299,2.6131,2.69,77380,2.8,2.9299,2.6131,2.69,77380,0.0,1.0
2024-08-20,3.04,3.39,2.76,2.78,143752,3.04,3.39,2.76,2.78,143752,0.0,1.0
2024-08-21,2.8995,3.04,2.769,2.95,29300,2.8995,3.04,2.769,2.95,29300,0.0,1.0
2024-08-22,2.76,2.9,2.76,2.82,33846,2.76,2.9,2.76,2.82,33846,0.0,1.0
2024-08-23,2.78,2.96,2.74,2.9,22702,2.78,2.96,2.74,2.9,22702,0.0,1.0
2024-08-26,2.97,2.97,2.75,2.75,7050,2.97,2.97,2.75,2.75,7050,0.0,1.0
2024-08-27,2.97,3.125,2.79,2.79,12683,2.97,3.125,2.79,2.79,12683,0.0,1.0
2024-08-28,2.99,3.2397,2.99,3.05,16182,2.99,3.2397,2.99,3.05,16182,0.0,1.0
2024-08-29,2.99,3.14,2.9,3.0,17343,2.99,3.14,2.9,3.0,17343,0.0,1.0
2024-08-30,3.02,3.11,3.0005,3.09,6058,3.02,3.11,3.0005,3.09,6058,0.0,1.0
2024-09-03,3.33,3.5,3.21,3.5,19816,3.33,3.5,3.21,3.5,19816,0.0,1.0
2024-09-04,3.17,3.49,3.0,3.29,36830,3.17,3.49,3.0,3.29,36830,0.0,1.0
2024-09-05,3.11,3.3,3.08,3.12,5155,3.11,3.3,3.08,3.12,5155,0.0,1.0
2024-09-06,3.1,3.19,3.06,3.075,9928,3.1,3.19,3.06,3.075,9928,0.0,1.0
2024-09-09,3.25,3.3,3.06,3.06,10312,3.25,3.3,3.06,3.06,10312,0.0,1.0
2024-09-10,3.16,3.35,3.1016,3.11,6124,3.16,3.35,3.1016,3.11,6124,0.0,1.0
2024-09-11,3.18,3.35,3.13,3.13,8355,3.18,3.35,3.13,3.13,8355,0.0,1.0
2024-09-12,3.345,3.4799,3.21,3.34,11294,3.345,3.4799,3.21,3.34,11294,0.0,1.0
2024-09-13,3.266,3.44,3.266,3.4,10005,3.266,3.44,3.266,3.4,10005,0.0,1.0
2024-09-16,3.32,3.42,3.18,3.18,12850,3.32,3.42,3.18,3.18,12850,0.0,1.0
2024-09-17,3.21,3.31,3.2,3.29,15344,3.21,3.31,3.2,3.29,15344,0.0,1.0
2024-09-18,3.11,3.3396,3.11,3.28,4020,3.11,3.3396,3.11,3.28,4020,0.0,1.0
2024-09-19,3.19,3.225,3.14,3.15,9988,3.19,3.225,3.14,3.15,9988,0.0,1.0
2024-09-20,3.5,3.6883,3.2,3.25,188585,3.5,3.6883,3.2,3.25,188585,0.0,1.0
2024-09-23,3.72,3.99,3.27,3.98,190914,3.72,3.99,3.27,3.98,190914,0.0,1.0
2024-09-24,3.52,3.795,3.4622,3.61,45435,3.52,3.795,3.4622,3.61,45435,0.0,1.0
2024-09-25,3.55,3.84,3.52,3.63,26275,3.55,3.84,3.52,3.63,26275,0.0,1.0
2024-09-26,3.39,3.6,3.27,3.51,36104,3.39,3.6,3.27,3.51,36104,0.0,1.0
2024-09-27,3.27,3.43,3.1,3.43,20081,3.27,3.43,3.1,3.43,20081,0.0,1.0
2024-09-30,3.25,3.25,3.1,3.18,14211,3.25,3.25,3.1,3.18,14211,0.0,1.0
2024-10-01,2.67,3.16,2.6316,3.16,72673,2.67,3.16,2.6316,3.16,72673,0.0,1.0
2024-10-02,2.965,3.22,2.71,2.73,40983,2.965,3.22,2.71,2.73,40983,0.0,1.0
2024-10-03,3.02,3.3129,3.0,3.09,31126,3.02,3.3129,3.0,3.09,31126,0.0,1.0
2024-10-04,3.31,3.38,2.96,2.96,25237,3.31,3.38,2.96,2.96,25237,0.0,1.0
2024-10-07,2.98,3.405,2.88,3.32,26642,2.98,3.405,2.88,3.32,26642,0.0,1.0
2024-10-08,2.93,2.9944,2.851,2.88,32571,2.93,2.9944,2.851,2.88,32571,0.0,1.0
2024-10-09,2.8501,3.0385,2.85,2.85,16234,2.8501,3.0385,2.85,2.85,16234,0.0,1.0
2024-10-10,2.8,3.105,2.8,2.83,35217,2.8,3.105,2.8,2.83,35217,0.0,1.0
2024-10-11,2.67,2.7922,2.55,2.76,26781,2.67,2.7922,2.55,2.76,26781,0.0,1.0
2024-10-14,2.44,2.86,2.32,2.61,48549,2.44,2.86,2.32,2.61,48549,0.0,1.0
2024-10-15,2.52,2.9678,2.47,2.51,12579,2.52,2.9678,2.47,2.51,12579,0.0,1.0
2024-10-16,2.72,2.75,2.52,2.52,31995,2.72,2.75,2.52,2.52,31995,0.0,1.0
2024-10-17,2.73,2.75,2.4401,2.74,35098,2.73,2.75,2.4401,2.74,35098,0.0,1.0
2024-10-18,2.75,2.8688,2.6735,2.74,20975,2.75,2.8688,2.6735,2.74,20975,0.0,1.0
2024-10-21,2.77,2.8,2.7,2.75,2670,2.77,2.8,2.7,2.75,2670,0.0,1.0
2024-10-22,2.73,2.9599,2.63,2.75,25998,2.73,2.9599,2.63,2.75,25998,0.0,1.0
2024-10-23,2.57,2.7029,2.57,2.65,6572,2.57,2.7029,2.57,2.65,6572,0.0,1.0
2024-10-24,2.51,2.75,2.42,2.5699,16588,2.51,2.75,2.42,2.5699,16588,0.0,1.0
2024-10-25,2.45,2.57,2.41,2.51,29511,2.45,2.57,2.41,2.51,29511,0.0,1.0
2024-10-28,2.58,2.6614,2.43,2.43,24687,2.58,2.6614,2.43,2.43,24687,0.0,1.0
2024-10-29,2.54,2.61,2.445,2.61,15019,2.54,2.61,2.445,2.61,15019,0.0,1.0
2024-10-30,2.47,2.58,2.3136,2.43,17616,2.47,2.58,2.3136,2.43,17616,0.0,1.0
2024-10-31,2.65,2.68,2.4301,2.565,34650,2.65,2.68,2.4301,2.565,34650,0.0,1.0
2024-11-01,2.55,3.09,2.1701,2.9,11770938,2.55,3.09,2.1701,2.9,11770938,0.0,1.0
2024-11-04,2.35,2.45,2.25,2.3,356201,2.35,2.45,2.25,2.3,356201,0.0,1.0
2024-11-05,2.15,2.2586,2.06,2.18,209229,2.15,2.2586,2.06,2.18,209229,0.0,1.0
2024-11-06,1.96,2.06,1.72,2.05,267424,1.96,2.06,1.72,2.05,267424,0.0,1.0
2024-11-07,2.04,2.1,1.85,1.95,112563,2.04,2.1,1.85,1.95,112563,0.0,1.0
2024-11-08,2.08,2.23,1.89,2.2,193051,2.08,2.23,1.89,2.2,193051,0.0,1.0
2024-11-11,2.12,2.1599,2.0,2.08,87039,2.12,2.1599,2.0,2.08,87039,0.0,1.0
2024-11-12,2.11,2.2755,2.035,2.1,58602,2.11,2.2755,2.035,2.1,58602,0.0,1.0
2024-11-13,1.96,2.12,1.88,2.12,78184,1.96,2.12,1.88,2.12,78184,0.0,1.0
2024-11-14,2.13,2.24,1.95,1.95,94543,2.13,2.24,1.95,1.95,94543,0.0,1.0
2024-11-15,2.14,2.29,1.96,1.98,78092,2.14,2.29,1.96,1.98,78092,0.0,1.0
2024-11-18,1.98,2.14,1.96,2.09,45636,1.98,2.14,1.96,2.09,45636,0.0,1.0
2024-11-19,2.04,2.15,1.98,1.98,41375,2.04,2.15,1.98,1.98,41375,0.0,1.0
2024-11-20,2.15,2.2807,2.09,2.1,71363,2.15,2.2807,2.09,2.1,71363,0.0,1.0
2024-11-21,2.2,2.26,2.04,2.14,37064,2.2,2.26,2.04,2.14,37064,0.0,1.0
2024-11-22,2.18,2.32,2.0805,2.16,52197,2.18,2.32,2.0805,2.16,52197,0.0,1.0
2024-11-25,2.15,2.2764,2.09,2.22,46667,2.15,2.2764,2.09,2.22,46667,0.0,1.0
2024-11-26,2.21,2.28,2.15,2.15,62106,2.21,2.28,2.15,2.15,62106,0.0,1.0
2024-11-27,2.29,2.3,2.17,2.24,17804,2.29,2.3,2.17,2.24,17804,0.0,1.0
2024-11-29,2.28,2.32,2.22,2.28,19525,2.28,2.32,2.22,2.28,19525,0.0,1.0
2024-12-02,2.26,2.32,2.2,2.26,29963,2.26,2.32,2.2,2.26,29963,0.0,1.0
2024-12-03,2.15,2.3,2.1,2.3,32076,2.15,2.3,2.1,2.3,32076,0.0,1.0
2024-12-04,2.1,2.22,2.0103,2.13,48593,2.1,2.22,2.0103,2.13,48593,0.0,1.0
2024-12-05,2.16,2.26,2.03,2.05,69710,2.16,2.26,2.03,2.05,69710,0.0,1.0
2024-12-06,2.2,2.27,2.06,2.06,29404,2.2,2.27,2.06,2.06,29404,0.0,1.0
2024-12-09,2.16,2.27,2.15,2.17,20222,2.16,2.27,2.15,2.17,20222,0.0,1.0
2024-12-10,2.14,2.21,2.0,2.11,23974,2.14,2.21,2.0,2.11,23974,0.0,1.0
2024-12-11,2.2,2.25,2.1059,2.13,29889,2.2,2.25,2.1059,2.13,29889,0.0,1.0
2024-12-12,2.08,2.25,2.08,2.14,34845,2.08,2.25,2.08,2.14,34845,0.0,1.0
2024-12-13,1.96,2.1,1.9,2.05,55319,1.96,2.1,1.9,2.05,55319,0.0,1.0
2024-12-16,1.76,2.02,1.76,1.98,101548,1.76,2.02,1.76,1.98,101548,0.0,1.0
2024-12-17,1.9,2.06,1.64,1.71,61430,1.9,2.06,1.64,1.71,61430,0.0,1.0
2024-12-18,1.71,2.0,1.7,1.83,33184,1.71,2.0,1.7,1.83,33184,0.0,1.0
2024-12-19,1.84,1.86,1.59,1.7,163349,1.84,1.86,1.59,1.7,163349,0.0,1.0
2024-12-20,1.65,2.0,1.64,1.96,104892,1.65,2.0,1.64,1.96,104892,0.0,1.0
2024-12-23,1.6,1.69,1.52,1.69,61908,1.6,1.69,1.52,1.69,61908,0.0,1.0
2024-12-24,1.57,1.61,1.55,1.5619,15663,1.57,1.61,1.55,1.5619,15663,0.0,1.0
2024-12-26,1.72,1.8,1.5275,1.54,44729,1.72,1.8,1.5275,1.54,44729,0.0,1.0
2024-12-27,1.6,1.83,1.5198,1.75,60887,1.6,1.83,1.5198,1.75,60887,0.0,1.0
2024-12-30,1.47,1.64,1.3,1.51,97044,1.47,1.64,1.3,1.51,97044,0.0,1.0
2024-12-31,1.43,1.5847,1.38,1.44,94288,1.43,1.5847,1.38,1.44,94288,0.0,1.0
2025-01-02,1.54,1.6831,1.4,1.4,18225,1.54,1.6831,1.4,1.4,18225,0.0,1.0
2025-01-03,1.55,1.6,1.46,1.6,17124,1.55,1.6,1.46,1.6,17124,0.0,1.0
2025-01-06,1.56,1.6,1.4744,1.6,22179,1.56,1.6,1.4744,1.6,22179,0.0,1.0
2025-01-07,1.44,1.59,1.39,1.59,64852,1.44,1.59,1.39,1.59,64852,0.0,1.0
2025-01-08,1.5,1.54,1.35,1.45,81038,1.5,1.54,1.35,1.45,81038,0.0,1.0
2025-01-10,1.47,1.51,1.35,1.49,10786,1.47,1.51,1.35,1.49,10786,0.0,1.0
2025-01-13,1.5828,1.59,1.435,1.46,16523,1.5828,1.59,1.435,1.46,16523,0.0,1.0
2025-01-14,1.4,1.5,1.3352,1.46,71865,1.4,1.5,1.3352,1.46,71865,0.0,1.0
2025-01-15,1.42,1.46,1.2101,1.4,67279,1.42,1.46,1.2101,1.4,67279,0.0,1.0
2025-01-16,1.5,1.5,1.3594,1.4,18456,1.5,1.5,1.3594,1.4,18456,0.0,1.0
2025-01-17,1.41,1.4999,1.3401,1.425,31575,1.41,1.4999,1.3401,1.425,31575,0.0,1.0
2025-01-21,1.52,1.56,1.25,1.43,85009,1.52,1.56,1.25,1.43,85009,0.0,1.0
2025-01-22,1.52,1.5791,1.5,1.52,24163,1.52,1.5791,1.5,1.52,24163,0.0,1.0
2025-01-23,1.55,1.59,1.5,1.56,20362,1.55,1.59,1.5,1.56,20362,0.0,1.0
2025-01-24,1.61,1.68,1.5499,1.55,22976,1.61,1.68,1.5499,1.55,22976,0.0,1.0
2025-01-27,1.57,1.59,1.5,1.59,6639,1.57,1.59,1.5,1.59,6639,0.0,1.0
2025-01-28,1.55,1.61,1.5,1.61,14447,1.55,1.61,1.5,1.61,14447,0.0,1.0
2025-01-29,1.56,1.59,1.5,1.51,12912,1.56,1.59,1.5,1.51,12912,0.0,1.0
2025-01-30,1.6301,1.66,1.52,1.52,14448,1.6301,1.66,1.52,1.52,14448,0.0,1.0
2025-01-31,1.66,1.66,1.6,1.66,24371,1.66,1.66,1.6,1.66,24371,0.0,1.0
2025-02-03,1.67,1.68,1.5001,1.61,34728,1.67,1.68,1.5001,1.61,34728,0.0,1.0
2025-02-04,1.59,1.67,1.56,1.63,20153,1.59,1.67,1.56,1.63,20153,0.0,1.0
2025-02-05,1.61,1.62,1.5001,1.58,6540,1.61,1.62,1.5001,1.58,6540,0.0,1.0
2025-02-06,1.56,1.63,1.56,1.595,9963,1.56,1.63,1.56,1.595,9963,0.0,1.0
2025-02-07,1.54,1.63,1.53,1.56,20624,1.54,1.63,1.53,1.56,20624,0.0,1.0
2025-02-10,1.54,1.64,1.5,1.64,12555,1.54,1.64,1.5,1.64,12555,0.0,1.0
2025-02-11,1.47,1.54,1.39,1.54,22039,1.47,1.54,1.39,1.54,22039,0.0,1.0
2025-02-12,1.41,1.599,1.4001,1.41,31540,1.41,1.599,1.4001,1.41,31540,0.0,1.0
2025-02-13,1.45,1.47,1.39,1.39,5912,1.45,1.47,1.39,1.39,5912,0.0,1.0
2025-02-14,1.52,1.62,1.41,1.58,158932,1.52,1.62,1.41,1.58,158932,0.0,1.0
2025-02-18,1.44,1.59,1.42,1.54,37641,1.44,1.59,1.42,1.54,37641,0.0,1.0
2025-02-19,1.48,1.5,1.43,1.43,11233,1.48,1.5,1.43,1.43,11233,0.0,1.0
2025-02-20,1.524,1.53,1.44,1.48,39823,1.524,1.53,1.44,1.48,39823,0.0,1.0
2025-02-21,1.48,1.53,1.43,1.53,28820,1.48,1.53,1.43,1.53,28820,0.0,1.0
2025-02-24,1.435,1.5488,1.42,1.5,35313,1.435,1.5488,1.42,1.5,35313,0.0,1.0
2025-02-25,1.39,1.54,1.3607,1.51,21972,1.39,1.54,1.3607,1.51,21972,0.0,1.0
2025-02-26,1.37,1.41,1.3001,1.41,8113,1.37,1.41,1.3001,1.41,8113,0.0,1.0
2025-02-27,1.32,1.42,1.32,1.42,5905,1.32,1.42,1.32,1.42,5905,0.0,1.0
2025-02-28,1.37,1.38,1.3,1.35,11141,1.37,1.38,1.3,1.35,11141,0.0,1.0
2025-03-03,1.33,1.57,1.3246,1.57,13461,1.33,1.57,1.3246,1.57,13461,0.0,1.0
2025-03-04,1.31,1.47,1.295,1.33,22186,1.31,1.47,1.295,1.33,22186,0.0,1.0
2025-03-05,1.31,1.3882,1.2751,1.3,21117,1.31,1.3882,1.2751,1.3,21117,0.0,1.0
2025-03-06,1.3001,1.4202,1.3,1.3,8764,1.3001,1.4202,1.3,1.3,8764,0.0,1.0
2025-03-07,1.39,1.47,1.3,1.3,18351,1.39,1.47,1.3,1.3,18351,0.0,1.0
2025-03-10,1.33,1.45,1.31,1.35,9643,1.33,1.45,1.31,1.35,9643,0.0,1.0
2025-03-11,1.35,1.43,1.3,1.3,17197,1.35,1.43,1.3,1.3,17197,0.0,1.0
2025-03-12,1.47,1.51,1.39,1.42,48883,1.47,1.51,1.39,1.42,48883,0.0,1.0
2025-03-13,1.45,1.4853,1.39,1.43,9005,1.45,1.4853,1.39,1.43,9005,0.0,1.0
2025-03-14,1.43,1.51,1.3775,1.3775,7288,1.43,1.51,1.3775,1.3775,7288,0.0,1.0
2025-03-17,1.53,1.53,1.3863,1.46,11021,1.53,1.53,1.3863,1.46,11021,0.0,1.0
2025-03-18,1.45,1.4839,1.45,1.46,14689,1.45,1.4839,1.45,1.46,14689,0.0,1.0
2025-03-19,1.506,1.516961,1.3926,1.46,34062,1.506,1.516961,1.3926,1.46,34062,0.0,1.0
2025-03-20,1.43,1.53,1.4,1.53,9412,1.43,1.53,1.4,1.53,9412,0.0,1.0
2025-03-21,1.43,1.44,1.39,1.4,27997,1.43,1.44,1.39,1.4,27997,0.0,1.0
2025-03-24,1.415,1.44,1.38,1.4,27689,1.415,1.44,1.38,1.4,27689,0.0,1.0
2025-03-25,1.4,1.42,1.38,1.38,40590,1.4,1.42,1.38,1.38,40590,0.0,1.0
2025-03-26,1.38,1.4,1.38,1.4,1540,1.38,1.4,1.38,1.4,1540,0.0,1.0
2025-03-27,1.385,1.41,1.38,1.38,5619,1.385,1.41,1.38,1.38,5619,0.0,1.0
2025-03-28,1.36,1.458,1.36,1.38,26619,1.36,1.458,1.36,1.38,26619,0.0,1.0
2025-03-31,1.3,1.4,1.27,1.4,14809,1.3,1.4,1.27,1.4,14809,0.0,1.0
2025-04-01,1.31,1.35,1.27,1.29,7298,1.31,1.35,1.27,1.29,7298,0.0,1.0
2025-04-02,1.37,1.42,1.25,1.27,6537,1.37,1.42,1.25,1.27,6537,0.0,1.0
2025-04-03,1.38,1.45,1.35,1.44,23440,1.38,1.45,1.35,1.44,23440,0.0,1.0
2025-04-04,1.42,1.44,1.22,1.29,45414,1.42,1.44,1.22,1.29,45414,0.0,1.0
2025-04-07,1.27,1.39,1.21,1.35,15333,1.27,1.39,1.21,1.35,15333,0.0,1.0
2025-04-08,1.3,1.39,1.3,1.3,7750,1.3,1.39,1.3,1.3,7750,0.0,1.0
2025-04-09,1.28,1.3618,1.25,1.3,10726,1.28,1.3618,1.25,1.3,10726,0.0,1.0
2025-04-10,1.26,1.37,1.25,1.37,4932,1.26,1.37,1.25,1.37,4932,0.0,1.0
2025-04-11,1.2741,1.28,1.25,1.25,5158,1.2741,1.28,1.25,1.25,5158,0.0,1.0
2025-04-14,1.36,1.36,1.25,1.354,10469,1.36,1.36,1.25,1.354,10469,0.0,1.0
2025-04-15,1.31,1.37,1.3,1.3,6602,1.31,1.37,1.3,1.3,6602,0.0,1.0
2025-04-16,1.32,1.32,1.311,1.3134,1588,1.32,1.32,1.311,1.3134,1588,0.0,1.0
2025-04-17,1.34,1.4,1.3,1.3,8514,1.34,1.4,1.3,1.3,8514,0.0,1.0
2025-04-21,1.31,1.4093,1.31,1.3985,7103,1.31,1.4093,1.31,1.3985,7103,0.0,1.0
2025-04-22,1.4,1.438,1.3099,1.37,21106,1.4,1.438,1.3099,1.37,21106,0.0,1.0
2025-04-23,1.45,1.4695,1.37,1.41,10629,1.45,1.4695,1.37,1.41,10629,0.0,1.0
2025-04-24,1.46,1.615,1.41,1.42,11467,1.46,1.615,1.41,1.42,11467,0.0,1.0
2025-04-25,1.48,1.54,1.4,1.49,16885,1.48,1.54,1.4,1.49,16885,0.0,1.0
2025-04-28,1.4,1.51,1.39,1.49,16638,1.4,1.51,1.39,1.49,16638,0.0,1.0
2025-04-29,1.4,1.6299,1.4,1.4186,15711,1.4,1.6299,1.4,1.4186,15711,0.0,1.0
2025-04-30,1.42,1.4556,1.395,1.42,4549,1.42,1.4556,1.395,1.42,4549,0.0,1.0
2025-05-01,1.38,1.57,1.36,1.57,28035,1.38,1.57,1.36,1.57,28035,0.0,1.0
2025-05-02,1.35,1.46,1.3256,1.46,5847,1.35,1.46,1.3256,1.46,5847,0.0,1.0
2025-05-05,1.37,1.39,1.32,1.32,17632,1.37,1.39,1.32,1.32,17632,0.0,1.0
2025-05-06,1.5107,1.71,1.46,1.46,75035,1.5107,1.71,1.46,1.46,75035,0.0,1.0
2025-05-07,1.515,1.57,1.51,1.51,26798,1.515,1.57,1.51,1.51,26798,0.0,1.0
2025-05-08,1.52,1.58,1.48,1.54,18066,1.52,1.58,1.48,1.54,18066,0.0,1.0
2025-05-09,1.69,1.69,1.52,1.61,14075,1.69,1.69,1.52,1.61,14075,0.0,1.0
2025-05-12,1.6713,1.85,1.63,1.72,17180,1.6713,1.85,1.63,1.72,17180,0.0,1.0
2025-05-13,1.62,1.7013,1.6,1.69,16175,1.62,1.7013,1.6,1.69,16175,0.0,1.0
2025-05-14,1.7,1.91,1.65,1.65,100460,1.7,1.91,1.65,1.65,100460,0.0,1.0
2025-05-15,1.66,1.73,1.62,1.71,12192,1.66,1.73,1.62,1.71,12192,0.0,1.0
2025-05-16,1.68,1.75,1.6,1.6,16649,1.68,1.75,1.6,1.6,16649,0.0,1.0
2025-05-19,1.7,1.788,1.61,1.63,9162,1.7,1.788,1.61,1.63,9162,0.0,1.0
2025-05-20,1.72,1.77,1.7,1.77,14435,1.72,1.77,1.7,1.77,14435,0.0,1.0
2025-05-21,1.6,1.7499,1.6,1.72,9149,1.6,1.7499,1.6,1.72,9149,0.0,1.0
2025-05-22,1.665,1.69,1.6,1.62,17217,1.665,1.69,1.6,1.62,17217,0.0,1.0
2025-05-23,1.63,1.68,1.6,1.65,32294,1.63,1.68,1.6,1.65,32294,0.0,1.0
2025-05-27,1.56,1.675,1.56,1.65,70158,1.56,1.675,1.56,1.65,70158,0.0,1.0
2025-05-28,1.585,1.7,1.55,1.7,80831,1.585,1.7,1.55,1.7,80831,0.0,1.0
2025-05-29,1.6,1.68,1.56,1.56,22854,1.6,1.68,1.56,1.56,22854,0.0,1.0
2025-05-30,1.5208,1.67,1.5208,1.67,19262,1.5208,1.67,1.5208,1.67,19262,0.0,1.0
2025-06-02,1.5,1.58,1.4,1.52,32325,1.5,1.58,1.4,1.52,32325,0.0,1.0
2025-06-03,1.55,1.5798,1.45,1.55,25091,1.55,1.5798,1.45,1.55,25091,0.0,1.0
2025-06-04,1.44,1.55,1.4,1.49,47875,1.44,1.55,1.4,1.49,47875,0.0,1.0
2025-06-05,1.39,1.44,1.39,1.44,19675,1.39,1.44,1.39,1.44,19675,0.0,1.0
2025-06-06,1.525,1.565,1.4,1.4019,34381,1.525,1.565,1.4,1.4019,34381,0.0,1.0
2025-06-09,1.49,1.6241,1.44,1.6,15558,1.49,1.6241,1.44,1.6,15558,0.0,1.0
2025-06-10,1.48,1.5,1.42,1.5,5105,1.48,1.5,1.42,1.5,5105,0.0,1.0
2025-06-11,1.45,1.48,1.44,1.48,13093,1.45,1.48,1.44,1.48,13093,0.0,1.0
2025-06-12,1.44,1.5262,1.42,1.45,23117,1.44,1.5262,1.42,1.45,23117,0.0,1.0
2025-06-13,1.37,1.489,1.355,1.44,41169,1.37,1.489,1.355,1.44,41169,0.0,1.0
2025-06-16,1.37,1.47,1.37,1.38,23220,1.37,1.47,1.37,1.38,23220,0.0,1.0
2025-06-17,1.4,1.4408,1.3501,1.37,11575,1.4,1.4408,1.3501,1.37,11575,0.0,1.0
2025-06-18,1.4,1.44,1.39,1.44,8914,1.4,1.44,1.39,1.44,8914,0.0,1.0
2025-06-20,1.4,1.4699,1.39,1.415,7197,1.4,1.4699,1.39,1.415,7197,0.0,1.0
2025-06-23,1.4,1.43,1.38,1.42,9836,1.4,1.43,1.38,1.42,9836,0.0,1.0
2025-06-24,1.42,1.45,1.36,1.36,7865,1.42,1.45,1.36,1.36,7865,0.0,1.0
2025-06-25,1.45,1.5,1.41,1.41,20447,1.45,1.5,1.41,1.41,20447,0.0,1.0
2025-06-26,1.48,1.505,1.42,1.5,26819,1.48,1.505,1.42,1.5,26819,0.0,1.0
2025-06-27,1.53,1.53,1.42,1.44,42603,1.53,1.53,1.42,1.44,42603,0.0,1.0
2025-06-30,1.42,1.5,1.42,1.5,20359,1.42,1.5,1.42,1.5,20359,0.0,1.0
2025-07-01,1.49,1.55,1.4,1.4,27159,1.49,1.55,1.4,1.4,27159,0.0,1.0
2025-07-02,1.5,1.55,1.5,1.52,11410,1.5,1.55,1.5,1.52,11410,0.0,1.0
2025-07-03,1.57,1.58,1.465,1.5,9689,1.57,1.58,1.465,1.5,9689,0.0,1.0
2025-07-07,1.48,1.52,1.43,1.52,55506,1.48,1.52,1.43,1.52,55506,0.0,1.0
2025-07-08,1.46,1.56,1.43,1.43,19585,1.46,1.56,1.43,1.43,19585,0.0,1.0
2025-07-09,1.52,1.5848,1.49,1.5848,39713,1.52,1.5848,1.49,1.5848,39713,0.0,1.0
2025-07-10,1.44,1.5886,1.43,1.5,104708,1.44,1.5886,1.43,1.5,104708,0.0,1.0
2025-07-11,1.55,1.55,1.4401,1.48,7426,1.55,1.55,1.4401,1.48,7426,0.0,1.0
2025-07-14,1.56,1.66,1.525,1.55,70208,1.56,1.66,1.525,1.55,70208,0.0,1.0
2025-07-15,1.64,1.69,1.57,1.62,25023,1.64,1.69,1.57,1.62,25023,0.0,1.0
2025-07-16,1.62,1.8,1.56,1.665,41999,1.62,1.8,1.56,1.665,41999,0.0,1.0
2025-07-17,1.7,1.74,1.621,1.64,50467,1.7,1.74,1.621,1.64,50467,0.0,1.0
2025-07-18,1.61,1.65,1.595,1.62,17469,1.61,1.65,1.595,1.62,17469,0.0,1.0
2025-07-21,1.61,1.65,1.6004,1.64,9508,1.61,1.65,1.6004,1.64,9508,0.0,1.0
2025-07-22,1.61,1.6799,1.58,1.61,26839,1.61,1.6799,1.58,1.61,26839,0.0,1.0
2025-07-23,1.6,1.65,1.58,1.615,19616,1.6,1.65,1.58,1.615,19616,0.0,1.0
2025-07-24,1.63,1.67,1.5711,1.66,17585,1.63,1.67,1.5711,1.66,17585,0.0,1.0
2025-07-25,1.56,1.5904,1.56,1.58,13808,1.56,1.5904,1.56,1.58,13808,0.0,1.0
2025-07-28,1.53,1.6,1.53,1.57,6583,1.53,1.6,1.53,1.57,6583,0.0,1.0
2025-07-29,1.52,1.58,1.52,1.58,5747,1.52,1.58,1.52,1.58,5747,0.0,1.0
2025-07-30,1.556953,1.5915,1.52,1.565,11834,1.556953,1.5915,1.52,1.565,11834,0.0,1.0
2025-07-31,1.4601,1.61,1.43,1.52,16285,1.4601,1.61,1.43,1.52,16285,0.0,1.0
2025-08-01,1.445,1.52,1.41,1.41,4272,1.445,1.52,1.41,1.41,4272,0.0,1.0
2025-08-04,1.43,1.47,1.43,1.4313,12533,1.43,1.47,1.43,1.4313,12533,0.0,1.0
2025-08-05,1.48,1.4994,1.421,1.44,7010,1.48,1.4994,1.421,1.44,7010,0.0,1.0
2025-08-06,1.51,1.55,1.4501,1.46,34939,1.51,1.55,1.4501,1.46,34939,0.0,1.0
2025-08-07,1.47,1.51,1.47,1.47,7073,1.47,1.51,1.47,1.47,7073,0.0,1.0
2025-08-08,1.53,1.53,1.46,1.48,27505,1.53,1.53,1.46,1.48,27505,0.0,1.0
2025-08-11,1.555,1.6,1.5,1.52,22498,1.555,1.6,1.5,1.52,22498,0.0,1.0
2025-08-12,1.47,1.54,1.47,1.52,20714,1.47,1.54,1.47,1.52,20714,0.0,1.0
2025-08-13,1.48,1.5349,1.48,1.49,8042,1.48,1.5349,1.48,1.49,8042,0.0,1.0
2025-08-14,1.46,1.4836,1.44,1.44,4675,1.46,1.4836,1.44,1.44,4675,0.0,1.0
2025-08-15,1.42,1.47,1.4,1.4332,57200,1.42,1.47,1.4,1.4332,57200,0.0,1.0
2025-08-18,1.35,1.54,1.26,1.43,110798,1.35,1.54,1.26,1.43,110798,0.0,1.0
2025-08-19,1.21,1.36,1.2,1.36,48514,1.21,1.36,1.2,1.36,48514,0.0,1.0
2025-08-20,1.27,1.29,1.15,1.25,13131403,1.27,1.29,1.15,1.25,13131403,0.0,1.0
2025-08-21,1.18,1.21,1.13,1.18,393757,1.18,1.21,1.13,1.18,393757,0.0,1.0
2025-08-22,1.15,1.215,1.125,1.21,218580,1.15,1.215,1.125,1.21,218580,0.0,1.0
2025-08-25,1.12,1.19,1.09,1.13,205316,1.12,1.19,1.09,1.13,205316,0.0,1.0
2025-08-26,1.17,1.2222,1.06,1.13,437169,1.17,1.2222,1.06,1.13,437169,0.0,1.0
2025-08-27,1.17,1.2,1.13,1.19,95266,1.17,1.2,1.13,1.19,95266,0.0,1.0
2025-08-28,1.21,1.2283,1.16,1.1808,180629,1.21,1.2283,1.16,1.1808,180629,0.0,1.0
2025-08-29,1.23,1.27,1.18,1.2,130425,1.23,1.27,1.18,1.2,130425,0.0,1.0
2025-09-02,1.29,1.29,1.16,1.17,140303,1.29,1.29,1.16,1.17,140303,0.0,1.0
2025-09-03,1.33,1.36,1.27,1.27,166337,1.33,1.36,1.27,1.27,166337,0.0,1.0
2025-09-04,1.35,1.39,1.3175,1.34,72734,1.35,1.39,1.3175,1.34,72734,0.0,1.0
2025-09-05,1.32,1.38,1.29,1.36,81135,1.32,1.38,1.29,1.36,81135,0.0,1.0
2025-09-08,1.31,1.35,1.29,1.3,48613,1.31,1.35,1.29,1.3,48613,0.0,1.0
2025-09-09,1.28,1.31,1.2308,1.29,79508,1.28,1.31,1.2308,1.29,79508,0.0,1.0
2025-09-10,1.27,1.315,1.24,1.31,65397,1.27,1.315,1.24,1.31,65397,0.0,1.0
2025-09-11,1.33,1.37,1.26,1.2663,73628,1.33,1.37,1.26,1.2663,73628,0.0,1.0
2025-09-12,1.29,1.35,1.2643,1.3,60174,1.29,1.35,1.2643,1.3,60174,0.0,1.0
2025-09-15,1.33,1.34,1.28,1.31,33324,1.33,1.34,1.28,1.31,33324,0.0,1.0
2025-09-16,1.34,1.35,1.32,1.32,11823,1.34,1.35,1.32,1.32,11823,0.0,1.0
2025-09-17,1.32,1.39,1.32,1.34,52819,1.32,1.39,1.32,1.34,52819,0.0,1.0
2025-09-18,1.37,1.3839,1.32,1.32,20493,1.37,1.3839,1.32,1.32,20493,0.0,1.0
2025-09-19,1.31,1.4,1.29,1.34,276196,1.31,1.4,1.29,1.34,276196,0.0,1.0
2025-09-22,0.9445,1.25,0.8815,1.1,1727165,0.9445,1.25,0.8815,1.1,1727165,0.0,1.0
2025-09-23,0.8501,0.9619,0.7693,0.95,1171011,0.8501,0.9619,0.7693,0.95,1171011,0.0,1.0
2025-09-24,0.8278,0.899999,0.76,0.8501,426290,0.8278,0.899999,0.76,0.8501,426290,0.0,1.0
2025-09-25,0.851,0.888,0.8041,0.83,189107,0.851,0.888,0.8041,0.83,189107,0.0,1.0
2025-09-26,0.7794,0.8459,0.77,0.83,204809,0.7794,0.8459,0.77,0.83,204809,0.0,1.0
2025-09-29,0.7999,0.82,0.77,0.82,125200,0.7999,0.82,0.77,0.82,125200,0.0,1.0
2025-09-30,0.7757,0.8053,0.7585,0.8,123132,0.7757,0.8053,0.7585,0.8,123132,0.0,1.0
2025-10-01,0.7735,0.7875,0.7501,0.7781,132941,0.7735,0.7875,0.7501,0.7781,132941,0.0,1.0
2025-10-02,0.7555,0.776855,0.741,0.759,151639,0.7555,0.776855,0.741,0.759,151639,0.0,1.0
2025-10-03,0.814,0.85,0.750101,0.7556,213300,0.814,0.85,0.750101,0.7556,213300,0.0,1.0
2025-10-06,0.8068,0.8417,0.7834,0.83,100401,0.8068,0.8417,0.7834,0.83,100401,0.0,1.0
2025-10-07,1.59,1.89,1.4,1.61,145195089,1.59,1.89,1.4,1.61,145195089,0.0,1.0
2025-10-08,0.9301,1.0,0.87,0.9827,12379938,0.9301,1.0,0.87,0.9827,12379938,0.0,1.0
2025-10-09,0.9491,0.9863,0.92,0.95,2368529,0.9491,0.9863,0.92,0.95,2368529,0.0,1.0
2025-10-10,0.885,1.02,0.885,0.965,2174805,0.885,1.02,0.885,0.965,2174805,0.0,1.0
2025-10-13,0.8984,0.973399,0.876,0.8884,1076223,0.8984,0.973399,0.876,0.8884,1076223,0.0,1.0
2025-10-14,0.9183,0.9634,0.8507,0.91,1218909,0.9183,0.9634,0.8507,0.91,1218909,0.0,1.0
2025-10-15,0.91,0.95,0.8906,0.95,770856,0.91,0.95,0.8906,0.95,770856,0.0,1.0
2025-10-16,0.85,0.93,0.8011,0.895,1218573,0.85,0.93,0.8011,0.895,1218573,0.0,1.0
2025-10-17,0.8388,0.8542,0.78,0.8542,614230,0.8388,0.8542,0.78,0.8542,614230,0.0,1.0
2025-10-20,0.843,0.869,0.8038,0.825,558434,0.843,0.869,0.8038,0.825,558434,0.0,1.0
2025-10-21,0.8592,0.8799,0.8358,0.8503,341221,0.8592,0.8799,0.8358,0.8503,341221,0.0,1.0
2025-10-22,0.7998,0.8451,0.77,0.8251,603252,0.7998,0.8451,0.77,0.8251,603252,0.0,1.0
2025-10-23,0.8225,0.8494,0.781,0.8,254437,0.8225,0.8494,0.781,0.8,254437,0.0,1.0
2025-10-24,0.85,0.86,0.79,0.8076,504966,0.85,0.86,0.79,0.8076,504966,0.0,1.0
2025-10-27,0.8101,0.8839,0.781,0.8839,727399,0.8101,0.8839,0.781,0.8839,727399,0.0,1.0
2025-10-28,0.805,0.817,0.785,0.8102,334378,0.805,0.817,0.785,0.8102,334378,0.0,1.0
2025-10-29,0.7844,0.83,0.758,0.83,452321,0.7844,0.83,0.758,0.83,452321,0.0,1.0
2025-10-30,0.7488,0.78,0.7176,0.763,372731,0.7488,0.78,0.7176,0.763,372731,0.0,1.0
2025-10-31,0.805,0.81,0.73,0.772,653539,0.805,0.81,0.73,0.772,653539,0.0,1.0
2025-11-03,0.7637,0.8039,0.7366,0.771,461390,0.7637,0.8039,0.7366,0.771,461390,0.0,1.0
2025-11-04,0.7252,0.7499,0.7005,0.74,342250,0.7252,0.7499,0.7005,0.74,342250,0.0,1.0
2025-11-05,0.731,0.76,0.71,0.7175,286546,0.731,0.76,0.71,0.7175,286546,0.0,1.0
2025-11-06,0.7262,0.75,0.712,0.7351,178506,0.7262,0.75,0.712,0.7351,178506,0.0,1.0
2025-11-07,0.7024,0.7256,0.7,0.702,297191,0.7024,0.7256,0.7,0.702,297191,0.0,1.0
2025-11-10,0.7,0.72,0.69,0.7197,243854,0.7,0.72,0.69,0.7197,243854,0.0,1.0
2025-11-11,0.7018,0.715,0.69,0.696,143060,0.7018,0.715,0.69,0.696,143060,0.0,1.0
2025-11-12,0.7294,0.75,0.665,0.69,592959,0.7294,0.75,0.665,0.69,592959,0.0,1.0
2025-11-13,0.6643,0.73,0.66,0.73,404826,0.6643,0.73,0.66,0.73,404826,0.0,1.0
2025-11-14,0.6679,0.6978,0.64,0.6747,369714,0.6679,0.6978,0.64,0.6747,369714,0.0,1.0
2025-11-17,0.6521,0.6949,0.652,0.652,90749,0.6521,0.6949,0.652,0.652,90749,0.0,1.0
2025-11-18,0.7661,0.8,0.65,0.65,902834,0.7661,0.8,0.65,0.65,902834,0.0,1.0
2025-11-19,0.7102,0.7642,0.71,0.7462,212009,0.7102,0.7642,0.71,0.7462,212009,0.0,1.0
2025-11-20,0.6972,0.7544,0.6889,0.7102,254403,0.6972,0.7544,0.6889,0.7102,254403,0.0,1.0
2025-11-21,0.7212,0.7878,0.6582,0.697,782904,0.7212,0.7878,0.6582,0.697,782904,0.0,1.0
2025-11-24,0.7687,0.8177,0.71,0.7212,613123,0.7687,0.8177,0.71,0.7212,613123,0.0,1.0
2025-11-25,0.7989,0.814799,0.762,0.81,2368404,0.7989,0.814799,0.762,0.81,2368404,0.0,1.0
2025-11-26,0.7987,0.865,0.784,0.784,1408174,0.7987,0.865,0.784,0.784,1408174,0.0,1.0