date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-20,10.4806,10.5,10.4806,10.5,500,10.0913700858,10.1100496060244,10.0913700858,10.1100496060244,519.285285887379,0.0,1.0
2021-09-21,10.4287,10.45,10.4287,10.45,104,10.0413975548902,10.0619065126624,10.0413975548902,10.0619065126624,108.011339464575,0.0,1.0
2021-09-22,10.415,10.415,10.415,10.415,47,10.028206347309,10.028206347309,10.028206347309,10.028206347309,48.8128168734138,0.0,1.0
2021-09-23,10.43,10.43,10.43,10.43,12,10.0426492753176,10.0426492753176,10.0426492753176,10.0426492753176,12.4628468612971,0.0,1.0
2021-09-24,10.4235,10.49,10.4235,10.49,522,10.0363906731805,10.100420987352,10.0363906731805,10.100420987352,542.133838466428,0.0,1.0
2021-09-27,10.4529,10.51,10.4529,10.51,229,10.0646988120774,10.1196782246968,10.0646988120774,10.1196782246968,237.832660936421,0.0,1.0
2021-09-28,10.4813,10.4813,10.4813,10.4813,2,10.092044089107,10.092044089107,10.092044089107,10.092044089107,2.07714114354953,0.0,1.0
2021-09-29,10.45,10.45,10.45,10.45,26,10.0619065126624,10.0619065126624,10.0619065126624,10.0619065126624,27.0028348661438,0.0,1.0
2021-09-30,10.39,10.39,10.39,10.39,124,10.004134800628,10.004134800628,10.004134800628,10.004134800628,128.78275090007,0.0,1.0
2021-10-01,10.4795,10.4795,10.4795,10.4795,31,10.090310937746,10.090310937746,10.090310937746,10.090310937746,32.1956877250176,0.0,1.0
2021-10-04,10.4646,10.4646,10.4646,10.4646,7,10.0759642959241,10.0759642959241,10.0759642959241,10.0759642959241,7.26999400242335,0.0,1.0
2021-10-05,10.47,10.47,10.47,10.47,11,10.0811637500072,10.0811637500072,10.0811637500072,10.0811637500072,11.4242762895224,0.0,1.0
2021-10-06,10.47,10.47,10.47,10.47,2,10.0811637500072,10.0811637500072,10.0811637500072,10.0811637500072,2.07714114354953,0.0,1.0
2021-10-07,10.4577,10.4577,10.4577,10.4577,3,10.0693205490402,10.0693205490402,10.0693205490402,10.0693205490402,3.11571171532427,0.0,1.0
2021-10-08,10.451,10.451,10.451,10.451,5,10.0628693745297,10.0628693745297,10.0628693745297,10.0628693745297,5.19285285887378,0.0,1.0
2021-10-11,10.4499,10.4499,10.4499,10.4499,3,10.0618102264757,10.0618102264757,10.0618102264757,10.0618102264757,3.11571171532428,0.0,1.0
2021-10-12,10.4551,10.4551,10.4551,10.4551,3,10.0668171081853,10.0668171081853,10.0668171081853,10.0668171081853,3.1157117153243,0.0,1.0
2021-10-13,10.4595,10.5,10.4595,10.5,208,10.0710537004012,10.1100496060244,10.0710537004012,10.1100496060244,216.02267892915,0.0,1.0
2021-10-14,10.4269,10.4269,10.39,10.41,2403,10.0396644035292,10.0396644035292,10.004134800628,10.0233920379728,2495.68508397474,0.0,1.0
2021-10-15,10.3923,10.4,10.39,10.39,227,10.0063493829226,10.0137634193004,10.004134800628,10.004134800628,235.755519792872,0.0,1.0
2021-10-18,10.377,10.377,10.377,10.377,53,9.99161759635387,9.99161759635387,9.99161759635387,9.99161759635387,55.0442403040623,0.0,1.0
2021-10-19,10.35,10.35,10.35,10.35,726,9.96562032593837,9.96562032593837,9.96562032593837,9.96562032593837,754.002235108477,0.0,1.0
2021-10-20,10.385,10.385,10.385,10.385,9,9.99932049129179,9.99932049129179,9.99932049129179,9.99932049129179,9.34713514597285,0.0,1.0
2021-10-21,10.3305,10.3305,10.3305,10.3305,2421,9.94684451952719,9.94684451952719,9.94684451952719,9.94684451952719,2514.3793542667,0.0,1.0
2021-10-22,10.36,10.36,10.36,10.36,32,9.97524894461078,9.97524894461078,9.97524894461078,9.97524894461078,33.2342582967924,0.0,1.0
2021-10-25,10.4285,10.4285,10.4285,10.4285,6,10.0412049825167,10.0412049825167,10.0412049825167,10.0412049825167,6.2314234306486,0.0,1.0
2021-10-26,10.32,10.32,10.32,10.32,2421,9.93673446992116,9.93673446992116,9.93673446992116,9.93673446992116,2514.3793542667,0.0,1.0
2021-10-27,10.4199,10.4199,10.4199,10.4199,9,10.0329243704585,10.0329243704585,10.0329243704585,10.0329243704585,9.34713514597283,0.0,1.0
2021-10-28,10.4157,10.4157,10.4157,10.4157,7,10.0288803506161,10.0288803506161,10.0288803506161,10.0288803506161,7.26999400242331,0.0,1.0
2021-10-29,10.47,10.47,10.3966,10.3966,4663,10.0811637500072,10.0811637500072,10.0104896889518,10.0104896889518,4842.85457618572,0.0,1.0
2021-11-01,10.51,10.55,10.49,10.5,3584,10.1196782246968,10.1581926993865,10.100420987352,10.1100496060244,3722.23692924076,0.0,1.0
2021-11-02,10.475,10.475,10.475,10.475,9,10.0859780593434,10.0859780593434,10.0859780593434,10.0859780593434,9.34713514597288,0.0,1.0
2021-11-03,10.5,10.5,10.5,10.5,104,10.1100496060244,10.1100496060244,10.1100496060244,10.1100496060244,108.011339464576,0.0,1.0
2021-11-04,10.395,10.45,10.395,10.45,2387,10.0089491099642,10.0619065126624,10.0089491099642,10.0619065126624,2479.06795482635,0.0,1.0
2021-11-05,10.4,10.4,10.4,10.4,2433,10.0137634193004,10.0137634193004,10.0137634193004,10.0137634193004,2526.84220112799,0.0,1.0
2021-11-08,10.39,10.39,10.3501,10.3501,2901,10.004134800628,10.004134800628,9.9657166121251,9.9657166121251,3012.89322871858,0.0,1.0
2021-11-09,10.3706,10.3706,10.3706,10.3706,5,9.98545528040353,9.98545528040353,9.98545528040353,9.98545528040353,5.1928528588738,0.0,1.0
2021-11-10,10.4179,10.45,10.4179,10.45,1213,10.030998646724,10.0619065126624,10.030998646724,10.0619065126624,1259.78610356279,0.0,1.0
2021-11-11,10.4245,10.4245,10.39,10.4,2401,10.0373535350478,10.0373535350478,10.004134800628,10.0137634193004,2493.6079428312,0.0,1.0
2021-11-12,10.38,10.38,10.38,10.38,4804,9.99450618195559,9.99450618195559,9.99450618195559,9.99450618195559,4989.29302680595,0.0,1.0
2021-11-15,10.422,10.422,10.422,10.422,93,10.0349463803797,10.0349463803797,10.0349463803797,10.0349463803797,96.5870631750527,0.0,1.0
2021-11-16,10.3448,10.3448,10.3448,10.3448,4,9.96061344422872,9.96061344422872,9.96061344422872,9.96061344422872,4.15428228709905,0.0,1.0
2021-11-17,10.29,10.29,10.29,10.29,2437,9.90784861390395,9.90784861390395,9.90784861390395,9.90784861390395,2530.99648341509,0.0,1.0
2021-11-18,10.2202,10.2202,10.2202,10.2202,13,9.84064085557057,9.84064085557057,9.84064085557057,9.84064085557057,13.5014174330719,0.0,1.0
2021-11-19,10.1918,10.1918,10.1918,10.1918,35,9.81329557854094,9.81329557854094,9.81329557854094,9.81329557854094,36.3499700121166,0.0,1.0
2021-11-22,10.152,10.152,10.152,10.152,35,9.77497367622477,9.77497367622477,9.77497367622477,9.77497367622477,36.3499700121166,0.0,1.0
2021-11-23,10.165,10.165,10.06,10.06,2588,9.7874908804989,9.7874908804989,9.68639038443865,9.68639038443865,2687.82063975308,0.0,1.0
2021-11-24,10.175,10.175,10.175,10.175,3,9.7971194991713,9.7971194991713,9.7971194991713,9.7971194991713,3.11571171532428,0.0,1.0
2021-11-26,10.103,10.103,10.08,10.09,2455,9.72779344472999,9.72779344472999,9.70564762178346,9.71527624045586,2549.69075370704,0.0,1.0
2021-11-29,10.0447,10.0447,10.03,10.04,2476,9.67165859786987,9.67165859786987,9.65750452842144,9.66713314709384,2571.50073571431,0.0,1.0
2021-11-30,10.0254,10.0254,10.0254,10.0254,2,9.65307536383213,9.65307536383213,9.65307536383213,9.65307536383213,2.07714114354952,0.0,1.0
2021-12-01,10.0045,10.0045,10.0045,10.0045,2,9.63295155080681,9.63295155080681,9.63295155080681,9.63295155080681,2.07714114354952,0.0,1.0
2021-12-02,9.9957,10.0199,9.97,10.0199,5311,9.62447836637509,9.64777962356231,9.59973281638701,9.64777962356231,5515.84830669576,0.0,1.0
2021-12-03,10.0055,10.0055,10.0055,10.0055,5311,9.63391441267405,9.63391441267405,9.63391441267405,9.63391441267405,5515.84830669576,0.0,1.0
2021-12-06,10.0408,10.0408,10.0408,10.0408,0,9.66790343658764,9.66790343658764,9.66790343658764,9.66790343658764,0,0.0,1.0
2021-12-07,10.13,10.13,10.13,10.13,300,9.75379071514548,9.75379071514548,9.75379071514548,9.75379071514548,311.571171532428,0.0,1.0
2021-12-08,10.1995,10.1995,10.1995,10.1995,15,9.82070961491869,9.82070961491869,9.82070961491869,9.82070961491869,15.5785585766214,0.0,1.0
2021-12-09,10.1445,10.1445,10.12,10.12,1225,9.76775221222047,9.76775221222047,9.74416209647308,9.74416209647308,1272.24895042408,0.0,1.0
2021-12-10,10.11,10.11,10.11,10.11,1225,9.73453347780067,9.73453347780067,9.73453347780067,9.73453347780067,1272.24895042408,0.0,1.0
2021-12-13,10.0452,10.07,10.0452,10.07,1237,9.67214002880349,9.69601900311106,9.67214002880349,9.69601900311106,1284.71179728538,0.0,1.0
2021-12-14,10.0254,10.0254,10.0254,10.0254,1237,9.65307536383213,9.65307536383213,9.65307536383213,9.65307536383213,1284.71179728538,0.0,1.0
2021-12-15,10.04,10.16,10.04,10.16,400,9.66713314709384,9.78267657116269,9.66713314709384,9.78267657116269,415.428228709905,0.0,1.0
2021-12-16,10.0187,10.05,10.0187,10.05,1340,9.64662418932162,9.67676176576625,9.64662418932162,9.67676176576625,1391.68456617818,0.0,1.0
2021-12-17,10.0485,10.0485,10.0485,10.0485,1,9.67531747296539,9.67531747296539,9.67531747296539,9.67531747296539,1.03857057177476,0.0,1.0
2021-12-20,10.0257,10.0257,10.0,10.0,599,9.65336422239231,9.65336422239231,9.62861867240423,9.62861867240423,622.103772493082,0.0,1.0
2021-12-21,10.05,10.05,10.05,10.05,599,9.67676176576625,9.67676176576625,9.67676176576625,9.67676176576625,622.103772493082,0.0,1.0
2021-12-22,10.1246,10.1246,10.1246,10.1246,1236,9.74859126106238,9.74859126106238,9.74859126106238,9.74859126106238,1283.67322671361,0.0,1.0
2021-12-23,10.1356,10.21,10.1356,10.21,1735,9.75918274160203,9.83081966452472,9.75918274160203,9.83081966452472,1801.91994202921,0.0,1.0
2021-12-27,10.1291,10.1291,10.12,10.12,110,9.75292413946496,9.75292413946496,9.74416209647308,9.74416209647308,114.242762895224,0.0,1.0
2021-12-28,10.1103,10.1103,10.1103,10.1103,15,9.73482233636084,9.73482233636084,9.73482233636084,9.73482233636084,15.5785585766214,0.0,1.0
2021-12-29,10.1301,10.1301,10.1301,10.1301,15,9.75388700133221,9.75388700133221,9.75388700133221,9.75388700133221,15.5785585766214,0.0,1.0
2021-12-30,10.158,10.158,10.158,10.158,12,9.78075084742821,9.78075084742821,9.78075084742821,9.78075084742821,12.4628468612971,0.0,1.0
2021-12-31,10.1433,10.1433,10.1433,10.1433,12,9.76659677797978,9.76659677797978,9.76659677797978,9.76659677797978,12.4628468612971,0.0,1.0
2022-01-03,10.1653,10.1653,10.1653,10.1653,1,9.78777973905907,9.78777973905907,9.78777973905907,9.78777973905907,1.03857057177476,0.0,1.0
2022-01-04,10.19,10.19,10.17,10.19,4862,9.81156242717991,9.81156242717991,9.7923051898351,9.81156242717991,5049.53011996889,0.0,1.0
2022-01-05,10.0815,10.15,10.08,10.15,753,9.70709191458432,9.77304795249029,9.70564762178346,9.77304795249029,782.043640546395,0.0,1.0
2022-01-06,10.0847,10.0847,10.0847,10.0847,753,9.71017307255949,9.71017307255949,9.71017307255949,9.71017307255949,782.043640546395,0.0,1.0
2022-01-07,10.0731,10.0763,10.0731,10.0763,504,9.6990038748995,9.70208503287467,9.6990038748995,9.70208503287467,523.43956817448,0.0,1.0
2022-01-10,10.057,10.08,10.057,10.08,421,9.68350179883693,9.70564762178346,9.68350179883693,9.70564762178346,437.238210717175,0.0,1.0
2022-01-11,10.0616,10.0616,10.0616,10.0616,1,9.68793096342624,9.68793096342624,9.68793096342624,9.68793096342624,1.03857057177476,0.0,1.0
2022-01-12,10.0277,10.0277,10.0277,10.0277,1,9.65528994612679,9.65528994612679,9.65528994612679,9.65528994612679,1.03857057177476,0.0,1.0
2022-01-13,10.0054,10.0054,10.0054,10.0054,94,9.63381812648732,9.63381812648732,9.63381812648732,9.63381812648732,97.6256337468276,0.0,1.0
2022-01-14,10.0074,10.0074,10.0074,10.0074,94,9.63574385022181,9.63574385022181,9.63574385022181,9.63574385022181,97.6256337468275,0.0,1.0
2022-01-18,9.919,9.919,9.919,9.919,3,9.55062686115775,9.55062686115775,9.55062686115775,9.55062686115775,3.11571171532428,0.0,1.0
2022-01-19,9.94,9.94,9.94,9.94,3,9.5708469603698,9.5708469603698,9.5708469603698,9.5708469603698,3.11571171532428,0.0,1.0
2022-01-20,9.9536,9.9536,9.9,9.9,1006,9.58394188176427,9.58394188176427,9.53233248568018,9.53233248568018,1044.80199520541,0.0,1.0
2022-01-21,9.915,9.915,9.915,9.915,1006,9.54677541368879,9.54677541368879,9.54677541368879,9.54677541368879,1044.80199520541,0.0,1.0
2022-01-24,9.9428,9.9428,9.9428,9.9428,1,9.57354297359807,9.57354297359807,9.57354297359807,9.57354297359807,1.03857057177476,0.0,1.0
2022-01-25,9.8121,9.8121,9.8121,9.8121,1,9.44769692754975,9.44769692754975,9.44769692754975,9.44769692754975,1.03857057177476,0.0,1.0
2022-01-26,9.8189,9.82,9.8189,9.82,1028,9.45424438824698,9.45530353630095,9.45424438824698,9.45530353630095,1067.65054778446,0.0,1.0
2022-01-27,9.8143,9.8143,9.8143,9.8143,1028,9.44981522365768,9.44981522365768,9.44981522365768,9.44981522365768,1067.65054778445,0.0,1.0
2022-01-28,9.8703,9.8703,9.8703,9.8703,0,9.50373548822314,9.50373548822314,9.50373548822314,9.50373548822314,0,0.0,1.0
2022-01-31,9.9744,9.9744,9.9744,9.9744,2,9.60396940860287,9.60396940860287,9.60396940860287,9.60396940860287,2.07714114354952,0.0,1.0
2022-02-01,10.0251,10.0251,10.0251,10.0251,5,9.65278650527196,9.65278650527196,9.65278650527196,9.65278650527196,5.19285285887381,0.0,1.0
2022-02-02,10.0021,10.0021,10.0021,10.0021,1,9.63064068232543,9.63064068232543,9.63064068232543,9.63064068232543,1.03857057177476,0.0,1.0
2022-02-03,9.9342,9.9342,9.9342,9.9342,1,9.56526236153981,9.56526236153981,9.56526236153981,9.56526236153981,1.03857057177476,0.0,1.0
2022-02-04,9.9643,9.9643,9.9643,9.9643,0,9.59424450374374,9.59424450374374,9.59424450374374,9.59424450374374,0,0.0,1.0
2022-02-07,9.9813,9.9813,9.93,9.93,200,9.61061315548683,9.61061315548683,9.5612183416974,9.5612183416974,207.714114354952,0.0,1.0
2022-02-08,9.98,9.98,9.98,9.98,3561,9.60936143505942,9.60936143505942,9.60936143505942,9.60936143505942,3698.34980608992,0.0,1.0
2022-02-09,10.0833,10.0833,10.0833,10.0833,3561,9.70882506594535,9.70882506594535,9.70882506594535,9.70882506594535,3698.34980608993,0.0,1.0
2022-02-10,10.0955,10.0955,10.0955,10.0955,0,9.72057198072569,9.72057198072569,9.72057198072569,9.72057198072569,0,0.0,1.0
2022-02-11,10.0218,10.09,10.02,10.09,1889,9.64960906111007,9.71527624045586,9.64787590974903,9.71527624045586,1961.85981008252,0.0,1.0
2022-02-14,9.9795,9.9795,9.9795,9.9795,1,9.6088800041258,9.6088800041258,9.6088800041258,9.6088800041258,1.03857057177476,0.0,1.0
2022-02-15,10.035,10.035,10.035,10.035,1,9.66231883775764,9.66231883775764,9.66231883775764,9.66231883775764,1.03857057177476,0.0,1.0
2022-02-16,10.0707,10.0707,10.0707,10.0707,1,9.69669300641812,9.69669300641812,9.69669300641812,9.69669300641812,1.03857057177476,0.0,1.0
2022-02-17,9.975,9.975,9.975,9.975,1,9.60454712572322,9.60454712572322,9.60454712572322,9.60454712572322,1.03857057177476,0.0,1.0
2022-02-18,9.95,9.95,9.95,9.95,1,9.5804755790422,9.5804755790422,9.5804755790422,9.5804755790422,1.03857057177476,0.0,1.0
2022-02-22,9.9196,9.9196,9.9196,9.9196,1,9.5512045782781,9.5512045782781,9.5512045782781,9.5512045782781,1.03857057177476,0.0,1.0
2022-02-23,9.845,9.845,9.845,9.845,3,9.47937508298196,9.47937508298196,9.47937508298196,9.47937508298196,3.11571171532428,0.0,1.0
2022-02-24,9.8945,9.8945,9.8945,9.8945,1,9.52703674541036,9.52703674541036,9.52703674541036,9.52703674541036,1.03857057177476,0.0,1.0
2022-02-25,9.9672,9.9672,9.9672,9.9672,1,9.59703680315874,9.59703680315874,9.59703680315874,9.59703680315874,1.03857057177476,0.0,1.0
2022-02-28,9.9976,9.9976,9.9976,9.9976,0,9.62630780392285,9.62630780392285,9.62630780392285,9.62630780392285,0,0.0,1.0
2022-03-01,9.9141,9.9141,9.9141,9.9141,4,9.54590883800827,9.54590883800827,9.54590883800827,9.54590883800827,4.15428228709905,0.0,1.0
2022-03-02,9.951,9.951,9.951,9.951,4,9.58143844090945,9.58143844090945,9.58143844090945,9.58143844090945,4.15428228709904,0.0,1.0
2022-03-03,9.81,9.88,9.81,9.88,38372,9.44567491762855,9.51307524833538,9.44567491762855,9.51307524833538,39852.0299801411,0.0,1.0
2022-03-04,9.8533,9.8533,9.8533,9.8533,5,9.48736683648006,9.48736683648006,9.48736683648006,9.48736683648006,5.1928528588738,0.0,1.0
2022-03-07,9.7609,9.869,9.7609,9.86,839,9.39839839994704,9.50248376779573,9.39839839994704,9.49381801099057,871.360709719025,0.0,1.0
2022-03-08,9.77,9.77,9.77,9.77,3837,9.40716044293893,9.40716044293893,9.40716044293893,9.40716044293893,3984.99528389976,0.0,1.0
2022-03-09,9.8806,9.94,9.8806,9.9399,1101,9.51365296545572,9.5708469603698,9.51365296545572,9.57075067418308,1143.46619952401,0.0,1.0
2022-03-10,9.855,9.855,9.855,9.855,9,9.48900370165437,9.48900370165437,9.48900370165437,9.48900370165437,9.34713514597285,0.0,1.0
2022-03-11,9.8062,9.8062,9.8062,9.8062,1,9.44201604253303,9.44201604253303,9.44201604253303,9.44201604253303,1.03857057177476,0.0,1.0
2022-03-14,9.7594,9.7594,9.7594,9.7594,105,9.39695410714618,9.39695410714618,9.39695410714618,9.39695410714618,109.04991003635,0.0,1.0
2022-03-15,9.8161,9.8161,9.8161,9.8161,3,9.45154837501871,9.45154837501871,9.45154837501871,9.45154837501871,3.11571171532428,0.0,1.0
2022-03-16,9.8724,9.8724,9.8724,9.8724,3,9.50575749814435,9.50575749814435,9.50575749814435,9.50575749814435,3.11571171532428,0.0,1.0
2022-03-17,9.914,9.914,9.914,9.914,5,9.54581255182155,9.54581255182155,9.54581255182155,9.54581255182155,5.19285285887381,0.0,1.0
2022-03-18,9.9589,9.9589,9.9589,9.9589,9,9.58904504966064,9.58904504966064,9.58904504966064,9.58904504966064,9.34713514597286,0.0,1.0
2022-03-21,9.9747,9.9747,9.9695,9.9695,124,9.60425826716304,9.60425826716304,9.59925138545339,9.59925138545339,128.78275090007,0.0,1.0
2022-03-22,10.0051,10.0051,10.0051,10.0051,4,9.63352926792715,9.63352926792715,9.63352926792715,9.63352926792715,4.15428228709905,0.0,1.0
2022-03-23,9.985,9.985,9.985,9.985,25,9.61417574439562,9.61417574439562,9.61417574439562,9.61417574439562,25.964264294369,0.0,1.0
2022-03-24,10.0175,10.0175,10.0175,10.0175,25,9.64546875508093,9.64546875508093,9.64546875508093,9.64546875508093,25.964264294369,0.0,1.0
2022-03-25,10.0157,10.0157,10.0157,10.0157,4,9.6437356037199,9.6437356037199,9.6437356037199,9.6437356037199,4.15428228709905,0.0,1.0
2022-03-28,10.01,10.01,10.01,10.01,112,9.63824729107663,9.63824729107663,9.63824729107663,9.63824729107663,116.319904038773,0.0,1.0
2022-03-29,10.035,10.035,10.035,10.035,112,9.66231883775764,9.66231883775764,9.66231883775764,9.66231883775764,116.319904038773,0.0,1.0
2022-03-30,10.0,10.0,10.0,10.0,364,9.62861867240423,9.62861867240423,9.62861867240423,9.62861867240423,378.039688126013,0.0,1.0
2022-03-31,9.9197,9.9197,9.91,9.91,314,9.55130086446482,9.55130086446482,9.54196110435259,9.54196110435259,326.111159537275,0.0,1.0
2022-04-01,9.9654,9.9654,9.9654,9.9654,76,9.59530365179771,9.59530365179771,9.59530365179771,9.59530365179771,78.9313634548818,0.0,1.0
2022-04-04,9.9906,9.9906,9.9906,9.9906,4,9.61956777085217,9.61956777085217,9.61956777085217,9.61956777085217,4.15428228709904,0.0,1.0
2022-04-05,9.965,9.965,9.965,9.965,6,9.59491850705081,9.59491850705081,9.59491850705081,9.59491850705081,6.23142343064857,0.0,1.0
2022-04-06,9.9173,9.9173,9.9173,9.9173,0,9.54898999598344,9.54898999598344,9.54898999598344,9.54898999598344,0,0.0,1.0
2022-04-07,9.9041,9.9041,9.9041,9.9041,3,9.53628021933587,9.53628021933587,9.53628021933587,9.53628021933587,3.11571171532428,0.0,1.0
2022-04-08,9.895,9.895,9.895,9.895,1,9.52751817634398,9.52751817634398,9.52751817634398,9.52751817634398,1.03857057177476,0.0,1.0
2022-04-11,9.8955,9.8955,9.8955,9.8955,0,9.5279996072776,9.5279996072776,9.5279996072776,9.5279996072776,0,0.0,1.0
2022-04-12,9.8536,9.8536,9.8536,9.8536,1,9.48765569504023,9.48765569504023,9.48765569504023,9.48765569504023,1.03857057177476,0.0,1.0
2022-04-13,9.92,9.92,9.92,9.92,544,9.55158972302499,9.55158972302499,9.55158972302499,9.55158972302499,564.98239104547,0.0,1.0
2022-04-14,9.85,9.85,9.85,9.85,44,9.48418939231816,9.48418939231816,9.48418939231816,9.48418939231816,45.6971051580895,0.0,1.0
2022-04-18,9.8245,9.8245,9.8245,9.8245,2,9.45963641470353,9.45963641470353,9.45963641470353,9.45963641470353,2.07714114354952,0.0,1.0
2022-04-19,9.8352,9.8352,9.8352,9.8352,2,9.46993903668301,9.46993903668301,9.46993903668301,9.46993903668301,2.07714114354952,0.0,1.0
2022-04-20,9.88,9.88,9.88,9.88,2074,9.51307524833538,9.51307524833538,9.51307524833538,9.51307524833538,2153.99536586085,0.0,1.0
2022-04-21,9.81,9.81,9.81,9.81,1,9.44567491762855,9.44567491762855,9.44567491762855,9.44567491762855,1.03857057177476,0.0,1.0
2022-04-22,9.789,9.789,9.789,9.789,0,9.4254548184165,9.4254548184165,9.4254548184165,9.4254548184165,0,0.0,1.0
2022-04-25,9.81,9.81,9.81,9.81,2500,9.44567491762855,9.44567491762855,9.44567491762855,9.44567491762855,2596.4264294369,0.0,1.0
2022-04-26,9.7398,9.81,9.7398,9.81,101,9.37808201454827,9.44567491762855,9.37808201454827,9.44567491762855,104.895627749251,0.0,1.0
2022-04-27,9.707,9.707,9.707,9.707,1,9.34650014530278,9.34650014530278,9.34650014530278,9.34650014530278,1.03857057177476,0.0,1.0
2022-04-28,9.7419,9.7419,9.7419,9.7419,1,9.38010402446947,9.38010402446947,9.38010402446947,9.38010402446947,1.03857057177476,0.0,1.0
2022-04-29,9.7092,9.77,9.7092,9.77,103,9.34861844141071,9.40716044293893,9.34861844141071,9.40716044293893,106.9727688928,0.0,1.0
2022-05-02,9.75,9.75,9.75,9.75,1,9.38790320559412,9.38790320559412,9.38790320559412,9.38790320559412,1.03857057177476,0.0,1.0
2022-05-03,9.75,9.75,9.75,9.75,1,9.38790320559412,9.38790320559412,9.38790320559412,9.38790320559412,1.03857057177476,0.0,1.0
2022-05-04,9.7933,9.7933,9.79,9.79,102,9.42959512444563,9.42959512444563,9.42641768028374,9.42641768028374,105.934198321026,0.0,1.0
2022-05-05,9.721,9.721,9.721,9.721,102,9.35998021144415,9.35998021144415,9.35998021144415,9.35998021144415,105.934198321026,0.0,1.0
2022-05-06,9.6699,9.6699,9.6699,9.6699,0,9.31077797002816,9.31077797002816,9.31077797002816,9.31077797002816,0,0.0,1.0
2022-05-09,9.4866,9.4866,9.4866,9.4866,0,9.13428538976299,9.13428538976299,9.13428538976299,9.13428538976299,0,0.0,1.0
2022-05-10,9.4741,9.4741,9.4741,9.4741,0,9.12224961642249,9.12224961642249,9.12224961642249,9.12224961642249,0,0.0,1.0
2022-05-11,9.42,9.42,9.42,9.42,11501,9.07015878940478,9.07015878940478,9.07015878940478,9.07015878940478,11944.6001459815,0.0,1.0
2022-05-12,9.43,9.43,9.29,9.33,17200,9.07978740807718,9.07978740807718,8.94498674666353,8.98350122135314,17863.4138345259,0.0,1.0
2022-05-13,9.4137,9.445,9.41,9.43,6025,9.06409275964117,9.09423033608579,9.06053017073238,9.07978740807718,6257.38769494293,0.0,1.0
2022-05-16,9.45,9.45,9.44,9.44,5701,9.09904464542199,9.09904464542199,9.08941602674959,9.08941602674959,5920.89082968792,0.0,1.0
2022-05-17,9.5122,9.5122,9.44,9.44,5921,9.15893465356435,9.15893465356435,9.08941602674959,9.08941602674959,6149.37635547836,0.0,1.0
2022-05-18,9.471,9.471,9.471,9.471,105,9.11926474463404,9.11926474463404,9.11926474463404,9.11926474463404,109.04991003635,0.0,1.0
2022-05-19,9.4551,9.4551,9.4551,9.4551,105,9.10395524094492,9.10395524094492,9.10395524094492,9.10395524094492,109.04991003635,0.0,1.0
2022-05-20,9.4465,9.4465,9.4465,9.4465,4,9.09567462888665,9.09567462888665,9.09567462888665,9.09567462888665,4.15428228709905,0.0,1.0
2022-05-23,9.4825,9.4825,9.4825,9.4825,0,9.13033765610731,9.13033765610731,9.13033765610731,9.13033765610731,0,0.0,1.0
2022-05-24,9.3975,9.3975,9.3975,9.3975,10,9.04849439739187,9.04849439739187,9.04849439739187,9.04849439739187,10.3857057177476,0.0,1.0
2022-05-25,9.49,9.49,9.48,9.48,4100,9.13755912011161,9.13755912011161,9.12793050143921,9.12793050143921,4258.13934427652,0.0,1.0
2022-05-26,9.52,9.5562,9.52,9.5562,251,9.16644497612882,9.20130057572293,9.16644497612882,9.20130057572293,260.681213515465,0.0,1.0
2022-05-27,9.622,9.635,9.59,9.59,4003,9.26465688658735,9.27717409086147,9.23384530683565,9.23384530683565,4157.39799881437,0.0,1.0
2022-05-31,9.66,9.66,9.66,9.66,2505,9.30124563754248,9.30124563754248,9.30124563754248,9.30124563754248,2601.61928229578,0.0,1.0
2022-06-01,9.6147,9.6428,9.6147,9.639,301,9.25762799495649,9.28468441342595,9.25762799495649,9.28102553833043,312.609742104203,0.0,1.0
2022-06-02,9.72,9.72,9.66,9.66,3998,9.35901734957691,9.35901734957691,9.30124563754248,9.30124563754248,4152.2051459555,0.0,1.0
2022-06-03,9.64,9.64,9.63,9.64,1632,9.28198840019767,9.28198840019767,9.27235978152527,9.28198840019767,1694.94717313641,0.0,1.0
2022-06-06,9.6245,9.6245,9.6245,9.6245,0,9.26706404125545,9.26706404125545,9.26706404125545,9.26706404125545,0,0.0,1.0
2022-06-07,9.64,9.64,9.5801,9.5801,201,9.28198840019767,9.28198840019767,9.22431297434997,9.22431297434997,208.752684926727,0.0,1.0
2022-06-08,9.605,9.605,9.605,9.605,32,9.24828823484426,9.24828823484426,9.24828823484426,9.24828823484426,33.2342582967924,0.0,1.0
2022-06-09,9.5376,9.5376,9.5376,9.5376,1,9.18339134499225,9.18339134499225,9.18339134499225,9.18339134499225,1.03857057177476,0.0,1.0
2022-06-10,9.445,9.445,9.445,9.445,1,9.09423033608579,9.09423033608579,9.09423033608579,9.09423033608579,1.03857057177476,0.0,1.0
2022-06-13,9.23,9.23,9.23,9.23,11,8.8872150346291,8.8872150346291,8.8872150346291,8.8872150346291,11.4242762895224,0.0,1.0
2022-06-14,9.2,9.2,9.2,9.2,1600,8.85832917861189,8.85832917861189,8.85832917861189,8.85832917861189,1661.71291483962,0.0,1.0
2022-06-15,9.18,9.18,9.18,9.18,1468,8.83907194126708,8.83907194126708,8.83907194126708,8.83907194126708,1524.62159936535,0.0,1.0
2022-06-16,9.0546,9.07,9.05,9.06,485,8.71832906311513,8.73315713587063,8.71389989852583,8.72352851719823,503.706727310759,0.0,1.0
2022-06-17,9.1836,9.1836,9.1836,9.1836,1,8.84253824398914,8.84253824398914,8.84253824398914,8.84253824398914,1.03857057177476,0.0,1.0
2022-06-21,9.2383,9.29,9.2383,9.29,234,8.8952067881272,8.94498674666353,8.8952067881272,8.94498674666353,243.025513795294,0.0,1.0
2022-06-22,9.2662,9.2662,9.2662,9.2662,144,8.9220706342232,8.9220706342232,8.9220706342232,8.9220706342232,149.554162335566,0.0,1.0
2022-06-23,9.2801,9.2801,9.2801,9.2801,60,8.93545441417784,8.93545441417784,8.93545441417784,8.93545441417784,62.3142343064857,0.0,1.0
2022-06-24,9.395,9.395,9.395,9.395,4,9.04608724272377,9.04608724272377,9.04608724272377,9.04608724272377,4.15428228709905,0.0,1.0
2022-06-27,9.4,9.4,9.4,9.4,40,9.05090155205997,9.05090155205997,9.05090155205997,9.05090155205997,41.5428228709905,0.0,1.0
2022-06-28,9.3312,9.3312,9.3312,9.3312,1,8.98465665559383,8.98465665559383,8.98465665559383,8.98465665559383,1.03857057177476,0.0,1.0
2022-06-29,9.2943,9.2943,9.2943,9.2943,1,8.94912705269266,8.94912705269266,8.94912705269266,8.94912705269266,1.03857057177476,0.0,1.0
2022-06-30,9.2493,9.2493,9.2493,9.2493,10,8.90579826866684,8.90579826866684,8.90579826866684,8.90579826866684,10.3857057177476,0.0,1.0
2022-07-01,9.2869,9.2869,9.2869,9.2869,7,8.94200187487508,8.94200187487508,8.94200187487508,8.94200187487508,7.26999400242333,0.0,1.0
2022-07-05,9.3146,9.3146,9.3146,9.3146,1,8.96867314859764,8.96867314859764,8.96867314859764,8.96867314859764,1.03857057177476,0.0,1.0
2022-07-06,9.3228,9.3228,9.3228,9.3228,1,8.97656861590901,8.97656861590901,8.97656861590901,8.97656861590901,1.03857057177476,0.0,1.0
2022-07-07,9.4036,9.43,9.39,9.43,490,9.05436785478204,9.07978740807718,9.04127293338757,9.07978740807718,508.899580169633,0.0,1.0
2022-07-08,9.4085,9.4085,9.4085,9.4085,4,9.05908587793152,9.05908587793152,9.05908587793152,9.05908587793152,4.15428228709904,0.0,1.0
2022-07-11,9.3251,9.3251,9.3251,9.3251,165,8.97878319820366,8.97878319820366,8.97878319820366,8.97878319820366,171.364144342836,0.0,1.0
2022-07-12,9.29,9.29,9.29,9.29,165,8.94498674666353,8.94498674666353,8.94498674666353,8.94498674666353,171.364144342836,0.0,1.0
2022-07-13,9.37,9.37,9.36,9.37,6376,9.02201569604276,9.02201569604276,9.01238707737035,9.02201569604276,6621.92596563588,0.0,1.0
2022-07-14,9.24,9.25,9.19,9.19,5789,8.8968436533015,8.90647227197391,8.84870055993948,8.84870055993948,6012.2850400041,0.0,1.0
2022-07-15,9.3654,9.3654,9.3654,9.3654,2,9.01758653145345,9.01758653145345,9.01758653145345,9.01758653145345,2.07714114354952,0.0,1.0
2022-07-18,9.4378,9.4378,9.4378,9.4378,0,9.08729773064166,9.08729773064166,9.08729773064166,9.08729773064166,0,0.0,1.0
2022-07-19,9.56,9.56,9.56,9.56,1621,9.20495945081844,9.20495945081844,9.20495945081844,9.20495945081844,1683.52289684689,0.0,1.0
2022-07-20,9.64,9.65,9.54,9.55,3355,9.28198840019767,9.29161701887008,9.18570221347363,9.19533083214604,3484.40426830433,0.0,1.0
2022-07-21,9.6,9.6,9.55,9.55,1772,9.24347392550806,9.24347392550806,9.19533083214604,9.19533083214604,1840.34705318488,0.0,1.0
2022-07-22,9.5856,9.5856,9.5856,9.5856,30,9.22960871461979,9.22960871461979,9.22960871461979,9.22960871461979,31.1571171532429,0.0,1.0
2022-07-25,9.6112,9.6112,9.6112,9.6112,0,9.25425797842115,9.25425797842115,9.25425797842115,9.25425797842115,0,0.0,1.0
2022-07-26,9.5538,9.5538,9.5538,9.5538,0,9.19898970724155,9.19898970724155,9.19898970724155,9.19898970724155,0,0.0,1.0
2022-07-27,9.55,9.55,9.48,9.48,13302,9.19533083214604,9.19533083214604,9.12793050143921,9.12793050143921,13815.0657457479,0.0,1.0
2022-07-28,9.61,9.62,9.49,9.49,16708,9.25310254418046,9.26273116285286,9.13755912011161,9.13755912011161,17352.4371132127,0.0,1.0
2022-07-29,9.67,9.67,9.66,9.66,1816,9.31087425621489,9.31087425621489,9.30124563754248,9.30124563754248,1886.04415834297,0.0,1.0
2022-08-01,9.65,9.67,9.65,9.66,4938,9.29161701887008,9.31087425621489,9.29161701887008,9.30124563754248,5128.46148342377,0.0,1.0
2022-08-02,9.6968,9.72,9.6968,9.72,802,9.33667895425693,9.35901734957691,9.33667895425693,9.35901734957691,832.933598563358,0.0,1.0
2022-08-03,9.7676,9.7676,9.7676,9.7676,15,9.40484957445755,9.40484957445755,9.40484957445755,9.40484957445755,15.5785585766214,0.0,1.0
2022-08-04,9.7633,9.7633,9.7633,9.7633,22,9.40070926842842,9.40070926842842,9.40070926842842,9.40070926842842,22.8485525790447,0.0,1.0
2022-08-05,9.76,9.76,9.76,9.76,105,9.39753182426652,9.39753182426652,9.39753182426652,9.39753182426652,109.04991003635,0.0,1.0
2022-08-08,9.7847,9.7847,9.7847,9.7847,10,9.42131451238736,9.42131451238736,9.42131451238736,9.42131451238736,10.3857057177476,0.0,1.0
2022-08-09,9.8,9.86,9.8,9.86,509,9.43604629895614,9.49381801099057,9.43604629895614,9.49381801099057,528.632421033354,0.0,1.0
2022-08-10,9.8934,9.8934,9.89,9.89,110,9.5259775973564,9.5259775973564,9.52270386700778,9.52270386700778,114.242762895224,0.0,1.0
2022-08-11,9.96,9.96,9.95,9.95,2687,9.59010419771461,9.59010419771461,9.5804755790422,9.5804755790422,2790.63912635878,0.0,1.0
2022-08-12,9.9635,9.9635,9.91,9.92,2150,9.59347421424995,9.59347421424995,9.54196110435259,9.55158972302499,2232.92672931574,0.0,1.0
2022-08-15,9.97,10.06,9.97,10.06,684,9.59973281638701,9.68639038443865,9.59973281638701,9.68639038443865,710.382271093937,0.0,1.0
2022-08-16,9.96,10.03,9.96,9.99,1600,9.59010419771461,9.65750452842144,9.59010419771461,9.61899005373182,1661.71291483962,0.0,1.0
2022-08-17,10.0651,10.0651,10.0651,10.0651,3,9.69130097996158,9.69130097996158,9.69130097996158,9.69130097996158,3.11571171532428,0.0,1.0
2022-08-18,10.0,10.05,10.0,10.0109,1185,9.62861867240423,9.67676176576625,9.62861867240423,9.63911386675715,1230.70612755309,0.0,1.0
2022-08-19,9.96,10.0,9.96,10.0,904,9.59010419771461,9.62861867240423,9.59010419771461,9.62861867240423,938.867796884384,0.0,1.0
2022-08-22,9.905,9.905,9.905,9.905,75,9.53714679501639,9.53714679501639,9.53714679501639,9.53714679501639,77.892792883107,0.0,1.0
2022-08-23,9.8447,9.92,9.8447,9.92,578,9.47908622442179,9.55158972302499,9.47908622442179,9.55158972302499,600.293790485812,0.0,1.0
2022-08-24,9.895,9.895,9.86,9.86,170,9.52751817634398,9.52751817634398,9.49381801099057,9.49381801099057,176.556997201709,0.0,1.0
2022-08-25,9.9523,9.9523,9.85,9.94,414,9.58269016133686,9.58269016133686,9.48418939231816,9.5708469603698,429.968216714751,0.0,1.0
2022-08-26,9.83,9.83,9.83,9.83,37,9.46493215497335,9.46493215497335,9.46493215497335,9.46493215497335,38.4271111556662,0.0,1.0
2022-08-29,9.845,9.87,9.845,9.87,234,9.47937508298196,9.50344662966297,9.47937508298196,9.50344662966297,243.025513795294,0.0,1.0
2022-08-30,9.782,9.782,9.782,9.782,2,9.41871478534581,9.41871478534581,9.41871478534581,9.41871478534581,2.07714114354952,0.0,1.0
2022-08-31,9.75,9.75,9.75,9.75,531,9.38790320559412,9.38790320559412,9.38790320559412,9.38790320559412,551.480973612398,0.0,1.0
2022-09-01,9.7032,9.74,9.7032,9.74,516,9.34284127020727,9.37827458692172,9.34284127020727,9.37827458692172,535.902415035777,0.0,1.0
2022-09-02,9.6755,9.6755,9.6755,9.6755,1,9.31616999648471,9.31616999648471,9.31616999648471,9.31616999648471,1.03857057177476,0.0,1.0
2022-09-06,9.59,9.645,9.59,9.645,311,9.23384530683565,9.28680270953387,9.23384530683565,9.28680270953387,322.995447821951,0.0,1.0
2022-09-07,9.66,9.7088,9.66,9.67,526,9.30124563754248,9.34823329666382,9.30124563754248,9.31087425621489,546.288120753525,0.0,1.0
2022-09-08,9.7731,9.7731,9.7731,9.7731,526,9.41014531472737,9.41014531472737,9.41014531472737,9.41014531472737,546.288120753525,0.0,1.0
2022-09-09,9.905,9.905,9.82,9.82,335,9.53714679501639,9.53714679501639,9.45530353630095,9.45530353630095,347.921141544545,0.0,1.0
2022-09-12,9.96,9.96,9.96,9.96,42,9.59010419771461,9.59010419771461,9.59010419771461,9.59010419771461,43.61996401454,0.0,1.0
2022-09-13,9.8,10.02,9.8,10.02,2363,9.43604629895614,9.64787590974903,9.43604629895614,9.64787590974903,2454.14226110376,0.0,1.0
2022-09-14,9.86,9.86,9.85,9.85,2708,9.49381801099057,9.49381801099057,9.48418939231816,9.48418939231816,2812.44910836605,0.0,1.0
2022-09-15,9.7642,9.81,9.75,9.79,2120,9.40157584410893,9.44567491762855,9.38790320559412,9.42641768028374,2201.7696121625,0.0,1.0
2022-09-16,9.69,9.69,9.69,9.69,103,9.33013149355969,9.33013149355969,9.33013149355969,9.33013149355969,106.9727688928,0.0,1.0
2022-09-19,9.72,9.72,9.72,9.72,245,9.35901734957691,9.35901734957691,9.35901734957691,9.35901734957691,254.449790084816,0.0,1.0
2022-09-20,9.67,9.715,9.67,9.715,207,9.31087425621489,9.35420304024071,9.31087425621489,9.35420304024071,214.984108357376,0.0,1.0
2022-09-21,9.58,9.69,9.48,9.48,778,9.22421668816325,9.33013149355969,9.12793050143921,9.12793050143921,808.007904840764,0.0,1.0
2022-09-22,9.58,9.58,9.58,9.58,1,9.22421668816325,9.22421668816325,9.22421668816325,9.22421668816325,1.03857057177476,0.0,1.0
2022-09-23,9.4932,9.55,9.4932,9.53,794,9.14064027808678,9.19533083214604,9.14064027808678,9.17607359480123,824.62503398916,0.0,1.0
2022-09-26,9.43,9.43,9.43,9.43,303,9.07978740807718,9.07978740807718,9.07978740807718,9.07978740807718,314.686883247753,0.0,1.0
2022-09-27,9.4682,9.4682,9.4682,9.4682,29,9.11656873140577,9.11656873140577,9.11656873140577,9.11656873140577,30.1185465814681,0.0,1.0
2022-09-28,9.57,9.67,9.57,9.67,563,9.21458806949084,9.31087425621489,9.21458806949084,9.31087425621489,584.715231909191,0.0,1.0
2022-09-29,9.475,9.475,9.45,9.45,597,9.123116192103,9.123116192103,9.09904464542199,9.09904464542199,620.026631349533,0.0,1.0
2022-09-30,9.4708,9.4708,9.4708,9.4708,1,9.11907217226059,9.11907217226059,9.11907217226059,9.11907217226059,1.03857057177476,0.0,1.0
2022-10-03,9.5946,9.6024,9.5824,9.6024,315,9.23827447142496,9.24578479398943,9.22652755664462,9.24578479398943,327.14973010905,0.0,1.0
2022-10-04,9.7473,9.7473,9.7473,9.7473,487,9.38530347855257,9.38530347855257,9.38530347855257,9.38530347855257,505.783868454309,0.0,1.0
2022-10-05,9.7226,9.7226,9.7226,9.7226,46,9.36152079043173,9.36152079043173,9.36152079043173,9.36152079043173,47.774246301639,0.0,1.0
2022-10-06,9.6743,9.6743,9.6743,9.6743,100,9.31501456224402,9.31501456224402,9.31501456224402,9.31501456224402,103.857057177476,0.0,1.0
2022-10-07,9.557,9.557,9.557,9.557,100,9.20207086521672,9.20207086521672,9.20207086521672,9.20207086521672,103.857057177476,0.0,1.0
2022-10-10,9.4471,9.46,9.43,9.46,683,9.096252346007,9.1086732640944,9.07978740807718,9.1086732640944,709.343700522162,0.0,1.0
2022-10-11,9.355,9.355,9.355,9.355,100,9.00757276803415,9.00757276803415,9.00757276803415,9.00757276803415,103.857057177476,0.0,1.0
2022-10-12,9.3539,9.4,9.3539,9.4,1012,9.00651361998019,9.05090155205997,9.00651361998019,9.05090155205997,1051.03341863606,0.0,1.0
2022-10-13,9.4396,9.4396,9.4396,9.4396,20,9.08903088200269,9.08903088200269,9.08903088200269,9.08903088200269,20.7714114354952,0.0,1.0
2022-10-14,9.39,9.39,9.39,9.39,325,9.04127293338757,9.04127293338757,9.04127293338757,9.04127293338757,337.535435826797,0.0,1.0
2022-10-17,9.3239,10.14,9.3239,10.14,757,8.97762776396298,9.76341933381789,8.97762776396298,9.76341933381789,786.197922833494,0.0,1.0
2022-10-18,9.3403,9.4,9.3403,9.4,537,8.99341869858572,9.05090155205997,8.99341869858572,9.05090155205997,557.712397043047,0.0,1.0
2022-10-19,9.2705,9.59,9.2705,9.59,11524,8.92621094025234,9.23384530683565,8.92621094025234,9.23384530683565,11968.4872691323,0.0,1.0
2022-10-20,9.266,9.266,9.266,9.266,1,8.92187806184976,8.92187806184976,8.92187806184976,8.92187806184976,1.03857057177476,0.0,1.0
2022-10-21,9.2656,9.27,9.2656,9.27,461,8.92149291710286,8.92572950931872,8.92149291710286,8.92572950931872,478.781033588165,0.0,1.0
2022-10-24,9.29,9.29,9.29,9.29,41,8.94498674666353,8.94498674666353,8.94498674666353,8.94498674666353,42.5813934427652,0.0,1.0
2022-10-25,9.44,9.44,9.39,9.4,1304,9.08941602674959,9.08941602674959,9.04127293338757,9.05090155205997,1354.29602559429,0.0,1.0
2022-10-26,9.4336,9.4336,9.4336,9.4336,7,9.08325371079925,9.08325371079925,9.08325371079925,9.08325371079925,7.26999400242333,0.0,1.0
2022-10-27,9.42,9.42,9.42,9.42,8,9.07015878940478,9.07015878940478,9.07015878940478,9.07015878940478,8.30856457419809,0.0,1.0
2022-10-28,9.5251,9.5599,9.5,9.5,715,9.17135557165175,9.20486316463172,9.14718773878401,9.14718773878401,742.577958818954,0.0,1.0
2022-10-31,9.525,9.53,9.525,9.53,1396,9.17125928546503,9.17607359480123,9.17125928546503,9.17607359480123,1449.84451819757,0.0,1.0
2022-11-01,9.5386,9.5386,9.5386,9.5386,2,9.1843542068595,9.1843542068595,9.1843542068595,9.1843542068595,2.07714114354952,0.0,1.0
2022-11-02,9.2848,9.48,9.2848,9.48,1642,8.93997986495388,9.12793050143921,8.93997986495388,9.12793050143921,1705.33287885416,0.0,1.0
2022-11-03,9.205,9.205,9.205,9.205,5,8.86314348794809,8.86314348794809,8.86314348794809,8.86314348794809,5.19285285887381,0.0,1.0
2022-11-04,9.1857,9.1857,9.1857,9.1857,5,8.84456025391035,8.84456025391035,8.84456025391035,8.84456025391035,5.19285285887381,0.0,1.0
2022-11-07,9.2554,9.2554,9.2554,9.2554,11,8.91167172605701,8.91167172605701,8.91167172605701,8.91167172605701,11.4242762895224,0.0,1.0
2022-11-08,9.2747,9.2747,9.2747,9.2747,21,8.93025496009475,8.93025496009475,8.93025496009475,8.93025496009475,21.80998200727,0.0,1.0
2022-11-09,9.13,9.13,9.13,9.13,1,8.79092884790506,8.79092884790506,8.79092884790506,8.79092884790506,1.03857057177476,0.0,1.0
2022-11-10,9.43,9.43,9.19,9.19,102,9.07978740807718,9.07978740807718,8.84870055993948,8.84870055993948,105.934198321026,0.0,1.0
2022-11-11,9.5786,9.5786,9.55,9.55,102,9.22286868154911,9.22286868154911,9.19533083214604,9.19533083214604,105.934198321026,0.0,1.0
2022-11-14,9.5249,9.5249,9.5249,9.5249,1,9.1711629992783,9.1711629992783,9.1711629992783,9.1711629992783,1.03857057177476,0.0,1.0
2022-11-15,9.64,9.64,9.64,9.64,541,9.28198840019767,9.28198840019767,9.28198840019767,9.28198840019767,561.866679330146,0.0,1.0
2022-11-16,9.463,9.463,9.463,9.463,541,9.11156184969612,9.11156184969612,9.11156184969612,9.11156184969612,561.866679330146,0.0,1.0
2022-11-17,9.4454,9.4454,9.4454,9.4454,0,9.09461548083269,9.09461548083269,9.09461548083269,9.09461548083269,0,0.0,1.0
2022-11-18,9.456,9.456,9.45,9.45,116,9.10482181662544,9.10482181662544,9.09904464542199,9.09904464542199,120.474186325872,0.0,1.0
2022-11-21,9.408,9.408,9.408,9.408,1,9.0586044469979,9.0586044469979,9.0586044469979,9.0586044469979,1.03857057177476,0.0,1.0
2022-11-22,9.5245,9.5245,9.46,9.46,817,9.1707778545314,9.1707778545314,9.1086732640944,9.1086732640944,848.512157139981,0.0,1.0
2022-11-23,9.5938,9.64,9.5938,9.64,1061,9.23750418193117,9.28198840019767,9.23750418193117,9.28198840019767,1101.92337665302,0.0,1.0
2022-11-25,9.5947,9.5947,9.5947,9.5947,1061,9.23837075761168,9.23837075761168,9.23837075761168,9.23837075761168,1101.92337665302,0.0,1.0
2022-11-28,9.5,9.5,9.5,9.5,98,9.14718773878401,9.14718773878401,9.14718773878401,9.14718773878401,101.779916033927,0.0,1.0
2022-11-29,9.5179,9.5179,9.5179,9.5179,15,9.16442296620762,9.16442296620762,9.16442296620762,9.16442296620762,15.5785585766214,0.0,1.0
2022-11-30,9.6506,9.6506,9.6506,9.6506,1,9.29219473599042,9.29219473599042,9.29219473599042,9.29219473599042,1.03857057177476,0.0,1.0
2022-12-01,9.6723,9.6723,9.6723,9.6723,7,9.31308883850954,9.31308883850954,9.31308883850954,9.31308883850954,7.26999400242333,0.0,1.0
2022-12-02,9.63,9.69,9.62,9.62,1515,9.27235978152527,9.33013149355969,9.26273116285286,9.26273116285286,1573.43441623876,0.0,1.0
2022-12-05,9.5155,9.5155,9.5155,9.5155,7,9.16211209772624,9.16211209772624,9.16211209772624,9.16211209772624,7.26999400242333,0.0,1.0
2022-12-06,9.4143,9.4841,9.3532,9.4841,1387,9.06467047676151,9.13187823509489,9.00583961667312,9.13187823509489,1440.49738305159,0.0,1.0
2022-12-07,9.41,9.41,9.41,9.41,1,9.06053017073238,9.06053017073238,9.06053017073238,9.06053017073238,1.03857057177476,0.0,1.0
2022-12-08,9.43,9.43,9.38,9.39,1279,9.07978740807718,9.07978740807718,9.03164431471516,9.04127293338757,1328.33176129992,0.0,1.0
2022-12-09,9.405,9.45,9.405,9.45,131,9.05571586139617,9.09904464542199,9.05571586139617,9.09904464542199,136.052744902494,0.0,1.0
2022-12-12,9.5039,9.5039,9.5039,9.5039,131,9.15094290006625,9.15094290006625,9.15094290006625,9.15094290006625,136.052744902494,0.0,1.0
2022-12-13,9.5495,9.5495,9.5495,9.5495,1,9.19484940121242,9.19484940121242,9.19484940121242,9.19484940121242,1.03857057177476,0.0,1.0
2022-12-14,9.5301,9.5301,9.5301,9.5301,1,9.17616988098795,9.17616988098795,9.17616988098795,9.17616988098795,1.03857057177476,0.0,1.0
2022-12-15,9.22,9.22,9.2017,9.2017,1568,9.10453295806526,9.10453295806526,9.08646213885349,9.08646213885349,1587.88595379769,0.2357,1.0
2022-12-16,9.1597,9.1597,9.1597,9.1597,1568,9.04498812754777,9.04498812754777,9.04498812754777,9.04498812754777,1587.88595379769,0.0,1.0
2022-12-19,9.07,9.15,9.07,9.12,3173,8.95641148911626,9.03540960588906,8.95641148911626,9.00578531209926,3213.24115522965,0.0,1.0
2022-12-20,9.0421,9.0421,9.0421,9.0421,22,8.92886089589175,8.92886089589175,8.92886089589175,8.92886089589175,22.2790121068554,0.0,1.0
2022-12-21,9.095,9.095,9.095,9.095,22,8.98109840060776,8.98109840060776,8.98109840060776,8.98109840060776,22.2790121068554,0.0,1.0
2022-12-22,8.985,9.0224,8.985,9.0224,200,8.87247599004516,8.90940760963645,8.87247599004516,8.90940760963645,202.536473698685,0.0,1.0
2022-12-23,8.965,8.99,8.965,8.99,103,8.85272646085196,8.87741337234346,8.85272646085196,8.87741337234346,104.306283954823,0.0,1.0
2022-12-27,8.9234,8.9234,8.9234,8.9234,7,8.81164744013011,8.81164744013011,8.81164744013011,8.81164744013011,7.08877657945399,0.0,1.0
2022-12-28,8.85,8.85,8.85,8.85,23,8.73916666799106,8.73916666799106,8.73916666799106,8.73916666799106,23.2916944753488,0.0,1.0
2022-12-29,9.015,9.015,8.88,8.88,1965,8.90210028383496,8.90210028383496,8.76879096178086,8.76879096178086,1989.92085408959,0.0,1.0
2022-12-30,9.04,9.04,9.04,9.04,4,8.92678719532646,8.92678719532646,8.92678719532646,8.92678719532646,4.05072947397371,0.0,1.0
2023-01-03,8.935,8.935,8.935,8.935,5,8.82310216706216,8.82310216706216,8.82310216706216,8.82310216706216,5.06341184246714,0.0,1.0
2023-01-04,9.035,9.035,9.035,9.035,2,8.92184981302816,8.92184981302816,8.92184981302816,8.92184981302816,2.02536473698685,0.0,1.0
2023-01-05,8.985,8.985,8.985,8.985,26,8.87247599004516,8.87247599004516,8.87247599004516,8.87247599004516,26.3297415808291,0.0,1.0
2023-01-06,9.0862,9.0862,9.0862,9.0862,67,8.97240860776276,8.97240860776276,8.97240860776276,8.97240860776276,67.8497186890596,0.0,1.0
2023-01-09,9.165,9.165,9.165,9.165,44,9.05022175278396,9.05022175278396,9.05022175278396,9.05022175278396,44.5580242137108,0.0,1.0
2023-01-10,9.2324,9.2324,9.2324,9.2324,12,9.11677766616505,9.11677766616505,9.11677766616505,9.11677766616505,12.1521884219211,0.0,1.0
2023-01-11,9.245,9.245,9.245,9.245,15,9.12921986955676,9.12921986955676,9.12921986955676,9.12921986955676,15.1902355274014,0.0,1.0
2023-01-12,9.3089,9.3089,9.3089,9.3089,3,9.19231961532904,9.19231961532904,9.19231961532904,9.19231961532904,3.03804710548028,0.0,1.0
2023-01-13,9.315,9.315,9.31,9.31,102,9.19834322173296,9.19834322173296,9.19340583943466,9.19340583943466,103.29360158633,0.0,1.0
2023-01-17,9.32,9.36,9.32,9.36,620,9.20328060403127,9.24277966241766,9.20328060403127,9.24277966241766,627.863068465924,0.0,1.0
2023-01-18,9.26,9.26,9.26,9.26,3,9.14403201645166,9.14403201645166,9.14403201645166,9.14403201645166,3.03804710548028,0.0,1.0
2023-01-19,9.2,9.2,9.2,9.2,3,9.08478342887206,9.08478342887206,9.08478342887206,9.08478342887206,3.03804710548028,0.0,1.0
2023-01-20,9.2798,9.2798,9.2798,9.2798,106,9.16358405035293,9.16358405035293,9.16358405035293,9.16358405035293,107.344331060303,0.0,1.0
2023-01-23,9.395,9.395,9.3385,9.34,4163,9.27734133850576,9.27734133850576,9.22154891853497,9.22303013322446,4215.79670003814,0.0,1.0
2023-01-24,9.38,9.38,9.38,9.38,2,9.26252919161086,9.26252919161086,9.26252919161086,9.26252919161086,2.02536473698686,0.0,1.0
2023-01-25,9.3472,10.13,9.3453,10.13,480,9.23013996373402,10.0031365363559,9.22826375846066,10.0031365363559,486.087536876845,0.0,1.0
2023-01-26,9.3552,9.41,9.3552,9.41,270,9.2380397754113,9.29215348540066,9.2380397754113,9.29215348540066,273.424239493225,0.0,1.0
2023-01-27,9.3625,9.42,9.3625,9.38,641,9.24524835356682,9.30202824999727,9.24524835356682,9.26252919161086,649.129398204287,0.0,1.0
2023-01-30,9.36,9.36,9.36,9.36,103,9.24277966241766,9.24277966241766,9.24277966241766,9.24277966241766,104.306283954823,0.0,1.0
2023-01-31,9.3745,9.3745,9.3745,9.3745,31,9.25709807108273,9.25709807108273,9.25709807108273,9.25709807108273,31.3931534232963,0.0,1.0
2023-02-01,9.435,9.435,9.41,9.41,294,9.31684039689217,9.31684039689217,9.29215348540066,9.29215348540066,297.728616337067,0.0,1.0
2023-02-02,9.485,9.485,9.45,9.4501,2100,9.36621421987516,9.36621421987516,9.33165254378707,9.33175129143303,2126.6329738362,0.0,1.0
2023-02-03,9.4489,9.4489,9.4489,9.4489,74,9.33056631968144,9.33056631968144,9.33056631968144,9.33056631968144,74.9384952685136,0.0,1.0
2023-02-06,9.4205,9.4205,9.4205,9.4205,72,9.3025219882271,9.3025219882271,9.3025219882271,9.3025219882271,72.9131305315267,0.0,1.0
2023-02-07,9.5,9.5,9.47,9.5,1022,9.38102636677007,9.38102636677007,9.35140207298027,9.38102636677007,1034.96138060028,0.0,1.0
2023-02-08,9.4453,9.4453,9.44,9.44,1016,9.32701140442666,9.32701140442666,9.32177777919046,9.32177777919046,1028.88528638932,0.0,1.0
2023-02-09,9.415,9.415,9.415,9.415,37,9.29709086769896,9.29709086769896,9.29709086769896,9.29709086769896,37.4692476342568,0.0,1.0
2023-02-10,9.42,9.44,9.405,9.44,1040,9.30202824999727,9.32177777919046,9.28721610310236,9.32177777919046,1053.18966323316,0.0,1.0
2023-02-13,9.445,9.445,9.445,9.445,2,9.32671516148877,9.32671516148877,9.32671516148877,9.32671516148877,2.02536473698685,0.0,1.0
2023-02-14,9.4721,9.5,9.4721,9.5,143,9.35347577354555,9.38102636677007,9.35347577354555,9.38102636677007,144.81357869456,0.0,1.0
2023-02-15,9.55,9.55,9.55,9.55,675,9.43040018975307,9.43040018975307,9.43040018975307,9.43040018975307,683.560598733063,0.0,1.0
2023-02-16,9.4905,9.54,9.4905,9.54,195,9.3716453404033,9.42052542515646,9.3716453404033,9.42052542515646,197.473061856218,0.0,1.0
2023-02-17,9.465,9.4962,9.465,9.4962,6025,9.34646469068197,9.37727395622336,9.34646469068197,9.37727395622336,6101.4112701729,0.0,1.0
2023-02-21,9.405,9.93,9.405,9.93,226,9.28721610310236,9.80564124442387,9.28721610310236,9.80564124442387,228.866215279515,0.0,1.0
2023-02-22,9.44,9.44,9.4016,9.4016,510,9.32177777919046,9.32177777919046,9.28385868313952,9.28385868313952,516.468007931648,0.0,1.0
2023-02-23,9.47,9.59,9.44,9.59,3490,9.35140207298027,9.46989924813947,9.32177777919046,9.46989924813947,3534.26146604206,0.0,1.0
2023-02-24,9.445,9.49,9.445,9.4688,5613,9.32671516148877,9.37115160217347,9.32671516148877,9.35021710122867,5684.1861343536,0.0,1.0
2023-02-27,9.37,9.42,9.3501,9.3832,595,9.25265442701426,9.30202824999727,9.23300364546703,9.26568911628178,602.546009253589,0.0,1.0
2023-02-28,9.355,9.355,9.355,9.355,2,9.23784228011936,9.23784228011936,9.23784228011936,9.23784228011936,2.02536473698686,0.0,1.0
2023-03-01,9.32,9.32,9.32,9.32,2,9.20328060403127,9.20328060403127,9.20328060403127,9.20328060403127,2.02536473698685,0.0,1.0
2023-03-02,9.3196,9.3196,9.2573,9.2573,6125,9.2028856134474,9.2028856134474,9.14136583001058,9.14136583001058,6202.67950702224,0.0,1.0
2023-03-03,9.4204,9.4204,9.4204,9.4204,70,9.30242324058113,9.30242324058113,9.30242324058113,9.30242324058113,70.8877657945399,0.0,1.0
2023-03-06,9.41,9.41,9.41,9.41,10,9.29215348540066,9.29215348540066,9.29215348540066,9.29215348540066,10.1268236849343,0.0,1.0
2023-03-07,9.385,9.385,9.385,9.385,21,9.26746657390916,9.26746657390916,9.26746657390916,9.26746657390916,21.266329738362,0.0,1.0
2023-03-08,9.375,9.375,9.375,9.375,107,9.25759180931257,9.25759180931257,9.25759180931257,9.25759180931257,108.357013428797,0.0,1.0
2023-03-09,9.275,9.36,9.275,9.36,1097,9.15884416334656,9.24277966241766,9.15884416334656,9.24277966241766,1110.91255823729,0.0,1.0
2023-03-10,9.16,10.03,9.16,10.03,6103,9.04528437048566,9.90438889038987,9.04528437048566,9.90438889038987,6180.40049491539,0.0,1.0
2023-03-13,9.0674,9.1291,8.94,8.95,3543,8.95384405032115,9.01477134788217,8.82803954936046,8.83791431395706,3587.93363157221,0.0,1.0
2023-03-14,9.1375,9.1375,9.1375,9.1375,1,9.02306615014331,9.02306615014331,9.02306615014331,9.02306615014331,1.01268236849343,0.0,1.0
2023-03-15,9.0464,9.12,9.0464,9.09,3621,8.93310704466829,9.00578531209926,8.93310704466829,8.97616101830946,3666.9228563147,0.0,1.0
2023-03-16,9.105,9.105,9.05,9.05,621,8.99097316520436,8.99097316520436,8.93666195992306,8.93666195992306,628.875750834418,0.0,1.0
2023-03-17,8.9959,8.9959,8.9959,8.9959,13,8.88323948345546,8.88323948345546,8.88323948345546,8.88323948345546,13.1648707904145,0.0,1.0
2023-03-20,9.0459,9.0459,9.0459,9.0459,5,8.93261330643846,8.93261330643846,8.93261330643846,8.93261330643846,5.06341184246713,0.0,1.0
2023-03-21,9.1865,9.2,9.11,9.11,740,9.07145249666665,9.08478342887206,8.99591054750266,8.99591054750266,749.384952685136,0.0,1.0
2023-03-22,9.0692,9.24,9.0692,9.24,397,8.95562150794854,9.12428248725846,8.95562150794854,9.12428248725846,402.03490029189,0.0,1.0
2023-03-23,9.0485,9.06,9.0485,9.06,135,8.93518074523357,8.94653672451966,8.93518074523357,8.94653672451966,136.712119746613,0.0,1.0
2023-03-24,9.1063,9.1063,9.05,9.05,346,8.99225688460192,8.99225688460192,8.93666195992306,8.93666195992306,350.388099498726,0.0,1.0
2023-03-27,9.2285,9.26,9.2204,9.25,1217,9.11292650797237,9.14403201645166,9.10492794864913,9.13415725185506,1232.4344424565,0.0,1.0
2023-03-28,9.245,9.245,9.23,9.23,271,9.12921986955676,9.12921986955676,9.11440772266186,9.11440772266186,274.436921861719,0.0,1.0
2023-03-29,9.34,9.35,9.27,9.27,1294,9.22303013322446,9.23290489782107,9.15390678104826,9.15390678104826,1310.4109848305,0.0,1.0
2023-03-30,9.39,9.4304,9.39,9.42,665,9.27240395620747,9.31229800517773,9.27240395620747,9.30202824999727,673.433775048129,0.0,1.0
2023-03-31,9.5094,9.51,9.47,9.5,1755,9.39030864549087,9.39090113136666,9.35140207298027,9.38102636677007,1777.25755670596,0.0,1.0
2023-04-03,9.565,9.565,9.565,9.565,33,9.44521233664797,9.44521233664797,9.44521233664797,9.44521233664797,33.4185181602831,0.0,1.0
2023-04-04,9.4653,9.53,9.4653,9.53,213,9.34676093361986,9.41065066055986,9.34676093361986,9.41065066055986,215.7013444891,0.0,1.0
2023-04-05,9.51,9.51,9.4879,9.4879,137,9.39090113136666,9.39090113136666,9.36907790160818,9.36907790160818,138.7374844836,0.0,1.0
2023-04-06,9.5126,9.5126,9.46,9.46,214,9.39346857016178,9.39346857016178,9.34152730838367,9.34152730838367,216.714026857593,0.0,1.0
2023-04-10,9.545,10.07,9.43,10.07,1375,9.42546280745477,9.94388794877627,9.31190301459386,9.94388794877627,1392.43825667846,0.0,1.0
2023-04-11,9.595,9.595,9.57,9.57,315,9.47483663043777,9.47483663043777,9.45014971894627,9.45014971894627,318.994946075429,0.0,1.0
2023-04-12,9.5265,9.61,9.5265,9.61,258,9.40719449295106,9.48964877733267,9.40719449295106,9.48964877733267,261.272051071304,0.0,1.0
2023-04-13,9.585,9.585,9.585,9.585,82,9.46496186584117,9.46496186584117,9.46496186584117,9.46496186584117,83.039954216461,0.0,1.0
2023-04-14,9.565,9.5727,9.56,9.57,1230,9.44521233664797,9.45281590538735,9.44027495434967,9.45014971894627,1245.59931324691,0.0,1.0
2023-04-17,9.6052,9.6052,9.6052,9.6052,40,9.4849088903263,9.4849088903263,9.4849088903263,9.4849088903263,40.5072947397371,0.0,1.0
2023-04-18,9.5845,9.68,9.5845,9.68,388,9.46446812761134,9.55877212950887,9.46446812761134,9.55877212950887,392.92075897545,0.0,1.0
2023-04-19,9.59,9.59,9.59,9.59,107,9.46989924813947,9.46989924813947,9.46989924813947,9.46989924813947,108.357013428797,0.0,1.0
2023-04-20,9.5464,9.5464,9.5464,9.5464,186,9.42684527449829,9.42684527449829,9.42684527449829,9.42684527449829,188.358920539777,0.0,1.0
2023-04-21,9.54,9.54,9.54,9.54,22,9.42052542515646,9.42052542515646,9.42052542515646,9.42052542515646,22.2790121068554,0.0,1.0
2023-04-24,9.5361,9.5361,9.5361,9.5361,0,9.41667426696379,9.41667426696379,9.41667426696379,9.41667426696379,0,0.0,1.0
2023-04-25,9.4523,9.4523,9.4523,9.4523,12,9.33392373964428,9.33392373964428,9.33392373964428,9.33392373964428,12.1521884219211,0.0,1.0
2023-04-26,9.3598,9.3598,9.3598,9.3598,7,9.24258216712573,9.24258216712573,9.24258216712573,9.24258216712573,7.08877657945399,0.0,1.0
2023-04-27,9.45,9.45,9.42,9.42,1353,9.33165254378707,9.33165254378707,9.30202824999727,9.30202824999727,1370.15924457161,0.0,1.0
2023-04-28,9.49,9.49,9.4816,9.4816,154,9.37115160217347,9.37115160217347,9.36285679991232,9.36285679991232,155.953084747988,0.0,1.0
2023-05-01,9.5045,9.5045,9.5045,9.5045,154,9.38547001083854,9.38547001083854,9.38547001083854,9.38547001083854,155.953084747988,0.0,1.0
2023-05-02,9.4049,9.45,9.4049,9.45,213,9.2871173554564,9.33165254378707,9.2871173554564,9.33165254378707,215.7013444891,0.0,1.0
2023-05-03,9.34,9.34,9.34,9.34,213,9.22303013322446,9.22303013322446,9.22303013322446,9.22303013322446,215.7013444891,0.0,1.0
2023-05-04,9.195,9.195,9.195,9.195,2,9.07984604657376,9.07984604657376,9.07984604657376,9.07984604657376,2.02536473698686,0.0,1.0
2023-05-05,9.2975,9.2975,9.29,9.29,219,9.18106238368891,9.18106238368891,9.17365631024146,9.17365631024146,221.777438700061,0.0,1.0
2023-05-08,9.3036,9.329,9.3036,9.329,215,9.18708599009284,9.21216789216821,9.18708599009284,9.21216789216821,217.726709226087,0.0,1.0
2023-05-09,9.2742,9.2742,9.2721,9.2721,217,9.15805418217884,9.15805418217884,9.15598048161355,9.15598048161355,219.752073963074,0.0,1.0
2023-05-10,9.25,9.35,9.25,9.35,729,9.13415725185506,9.23290489782107,9.13415725185506,9.23290489782107,738.245446631709,0.0,1.0
2023-05-11,9.17,9.17,9.13,9.13,222,9.05515913508226,9.05515913508226,9.01566007669586,9.01566007669586,224.815485805541,0.0,1.0
2023-05-12,9.16,9.165,9.16,9.165,530,9.04528437048566,9.05022175278396,9.04528437048566,9.05022175278396,536.721655301517,0.0,1.0
2023-05-15,9.28,9.28,9.28,9.28,46,9.16378154564486,9.16378154564486,9.16378154564486,9.16378154564486,46.5833889506977,0.0,1.0
2023-05-16,9.1399,9.1399,9.1399,9.1399,239,9.0254360936465,9.0254360936465,9.0254360936465,9.0254360936465,242.031086069929,0.0,1.0
2023-05-17,9.2847,9.2847,9.2512,9.2512,532,9.16842268500527,9.16842268500527,9.13534222360666,9.13534222360666,538.747020038503,0.0,1.0
2023-05-18,9.355,9.36,9.355,9.36,108,9.23784228011936,9.24277966241766,9.23784228011936,9.24277966241766,109.36969579729,0.0,1.0
2023-05-19,9.325,9.409,9.325,9.409,130,9.20821798632956,9.291166008941,9.20821798632956,9.291166008941,131.648707904146,0.0,1.0
2023-05-22,9.35,9.35,9.35,9.35,0,9.23290489782107,9.23290489782107,9.23290489782107,9.23290489782107,0,0.0,1.0
2023-05-23,9.39,9.39,9.24,9.24,1994,9.27240395620747,9.27240395620747,9.12428248725846,9.12428248725846,2019.28864277589,0.0,1.0
2023-05-24,9.2728,9.35,9.27,9.35,1337,9.15667171513531,9.23290489782107,9.15390678104826,9.23290489782107,1353.95632667571,0.0,1.0
2023-05-25,9.22,9.2648,9.22,9.2648,122,9.10453295806526,9.14877190345803,9.10453295806526,9.14877190345803,123.547248956198,0.0,1.0
2023-05-26,9.2696,9.31,9.2696,9.3,745,9.1535117904644,9.19340583943466,9.1535117904644,9.18353107483806,754.448364527603,0.0,1.0
2023-05-30,9.28,9.95,9.28,9.95,131,9.16378154564486,9.82539077361707,9.16378154564486,9.82539077361707,132.661390272639,0.0,1.0
2023-05-31,9.26,9.26,9.21,9.21,2390,9.14403201645166,9.14403201645166,9.09465819346866,9.09465819346866,2420.31086069929,0.0,1.0
2023-06-01,9.3221,9.3221,9.2699,9.2699,108,9.20535430459655,9.20535430459655,9.1538080334023,9.1538080334023,109.36969579729,0.0,1.0
2023-06-02,9.4405,9.4405,9.392,9.43,287,9.3222715174203,9.3222715174203,9.27437890912678,9.31190301459386,290.639839757613,0.0,1.0
2023-06-05,9.415,9.48,9.415,9.48,190,9.29709086769896,9.36127683757687,9.29709086769896,9.36127683757687,192.409650013751,0.0,1.0
2023-06-06,9.51,9.51,9.51,9.51,8,9.39090113136666,9.39090113136666,9.39090113136666,9.39090113136666,8.10145894794742,0.0,1.0
2023-06-07,9.5251,9.5253,9.48,9.48,1087,9.40581202590753,9.40600952119946,9.36127683757687,9.36127683757687,1100.78573455236,0.0,1.0
2023-06-08,9.54,9.54,9.54,9.54,1087,9.42052542515646,9.42052542515646,9.42052542515646,9.42052542515646,1100.78573455236,0.0,1.0
2023-06-09,9.47,9.51,9.47,9.498,294,9.35140207298027,9.39090113136666,9.35140207298027,9.37905141385074,297.728616337067,0.0,1.0
2023-06-12,9.495,9.52,9.46,9.52,1122,9.37608898447177,9.40077589596327,9.34152730838367,9.40077589596327,1136.22961744962,0.0,1.0
2023-06-13,9.52,9.52,9.52,9.52,1122,9.40077589596327,9.40077589596327,9.40077589596327,9.40077589596327,1136.22961744962,0.0,1.0
2023-06-14,9.4586,9.5091,9.4586,9.5091,183,9.34014484134014,9.39001240255297,9.34014484134014,9.39001240255297,185.320873434297,0.0,1.0
2023-06-15,9.5218,9.5218,9.48,9.487,3755,9.40255335359065,9.40255335359065,9.36127683757687,9.36818917279449,3802.62229369282,0.0,1.0
2023-06-16,9.5153,9.5153,9.5153,9.5153,3755,9.39613475660286,9.39613475660286,9.39613475660286,9.39613475660286,3802.62229369282,0.0,1.0
2023-06-20,9.6343,9.6343,9.57,9.59,6000,9.5136444553024,9.5136444553024,9.45014971894627,9.46989924813947,6076.09421096057,0.0,1.0
2023-06-21,9.4893,9.4893,9.4893,9.4893,22,9.3704603686517,9.3704603686517,9.3704603686517,9.3704603686517,22.2790121068554,0.0,1.0
2023-06-22,9.48,9.48,9.48,9.48,22,9.36127683757687,9.36127683757687,9.36127683757687,9.36127683757687,22.2790121068554,0.0,1.0
2023-06-23,9.4577,9.5,9.4577,9.49,1185,9.33925611252645,9.38102636677007,9.33925611252645,9.37115160217347,1200.02860666471,0.0,1.0
2023-06-26,9.465,9.465,9.42,9.43,515,9.34646469068197,9.34646469068197,9.30202824999727,9.31190301459386,521.531419774115,0.0,1.0
2023-06-27,9.5051,9.5051,9.5051,9.5051,1,9.38606249671433,9.38606249671433,9.38606249671433,9.38606249671433,1.01268236849343,0.0,1.0
2023-06-28,9.51,9.51,9.482,9.482,128,9.39090113136666,9.39090113136666,9.36325179049618,9.36325179049618,129.623343167159,0.0,1.0
2023-06-29,9.63,9.63,9.62,9.62,524,9.50939830652587,9.50939830652587,9.49952354192927,9.49952354192927,530.645561090556,0.0,1.0
2023-06-30,9.6218,9.6218,9.6218,9.6218,524,9.50130099955665,9.50130099955665,9.50130099955665,9.50130099955665,530.645561090556,0.0,1.0
2023-07-03,9.6064,9.6064,9.6064,9.6064,1,9.48609386207789,9.48609386207789,9.48609386207789,9.48609386207789,1.01268236849343,0.0,1.0
2023-07-05,9.61,9.61,9.61,9.61,35,9.48964877733267,9.48964877733267,9.48964877733267,9.48964877733267,35.4438828972699,0.0,1.0
2023-07-06,9.5677,9.5677,9.5677,9.5677,16,9.44787852308905,9.44787852308905,9.44787852308905,9.44787852308905,16.2029178958948,0.0,1.0
2023-07-07,9.6,9.6,9.6,9.6,54,9.47977401273607,9.47977401273607,9.47977401273607,9.47977401273607,54.684847898645,0.0,1.0
2023-07-10,9.635,9.67,9.635,9.67,129,9.51433568882417,9.54889736491227,9.51433568882417,9.54889736491227,130.636025535652,0.0,1.0
2023-07-11,9.7452,9.7452,9.7452,9.7452,29,9.6231555946787,9.6231555946787,9.6231555946787,9.6231555946787,29.3677886863094,0.0,1.0
2023-07-12,9.7663,9.83,9.7663,9.83,2925,9.64399134797752,9.70689359845787,9.64399134797752,9.70689359845787,2962.09592784328,0.0,1.0
2023-07-13,9.755,9.755,9.755,9.755,1,9.63283286398337,9.63283286398337,9.63283286398337,9.63283286398337,1.01268236849343,0.0,1.0
2023-07-14,9.705,9.76,9.705,9.76,285,9.58345904100037,9.63777024628167,9.58345904100037,9.63777024628167,288.614475020627,0.0,1.0
2023-07-17,9.7415,9.7504,9.7415,9.7504,210,9.61950193177796,9.62829047226893,9.61950193177796,9.62829047226893,212.66329738362,0.0,1.0
2023-07-18,9.7504,9.7997,9.7504,9.7997,133,9.62829047226893,9.67697306173017,9.62829047226893,9.67697306173017,134.686755009626,0.0,1.0
2023-07-19,9.765,9.8,9.765,9.8,102,9.64270762857997,9.67726930466807,9.64270762857997,9.67726930466807,103.29360158633,0.0,1.0
2023-07-20,9.79,9.79,9.79,9.79,6,9.66739454007147,9.66739454007147,9.66739454007147,9.66739454007147,6.07609421096056,0.0,1.0
2023-07-21,9.77,9.77,9.77,9.77,76,9.64764501087827,9.64764501087827,9.64764501087827,9.64764501087827,76.9638600055005,0.0,1.0
2023-07-24,9.765,9.8,9.765,9.8,183,9.64270762857997,9.67726930466807,9.64270762857997,9.67726930466807,185.320873434297,0.0,1.0
2023-07-25,9.7565,9.7565,9.7565,9.7565,83,9.63431407867286,9.63431407867286,9.63431407867286,9.63431407867286,84.0526365849544,0.0,1.0
2023-07-26,9.765,9.81,9.765,9.81,602,9.64270762857997,9.68714406926467,9.64270762857997,9.68714406926467,609.634785833043,0.0,1.0
2023-07-27,9.745,9.8392,9.745,9.83,1102,9.62295809938677,9.71597838188674,9.62295809938677,9.70689359845787,1115.97597007976,0.0,1.0
2023-07-28,9.79,9.79,9.79,9.79,80,9.66739454007147,9.66739454007147,9.66739454007147,9.66739454007147,81.0145894794741,0.0,1.0
2023-07-31,9.834,9.87,9.826,9.86,2656,9.71084350429651,9.74639265684427,9.70294369261923,9.73651789224767,2689.68437071854,0.0,1.0
2023-08-01,9.83,9.85,9.83,9.83,2403,9.70689359845787,9.72664312765107,9.70689359845787,9.70689359845787,2433.47573148971,0.0,1.0
2023-08-02,9.82,9.83,9.82,9.83,299,9.69701883386127,9.70689359845787,9.69701883386127,9.70689359845787,302.792028179535,0.0,1.0
2023-08-03,9.83,9.84,9.83,9.84,845,9.70689359845787,9.71676836305447,9.70689359845787,9.71676836305447,855.716601376946,0.0,1.0
2023-08-04,9.82,9.82,9.82,9.82,845,9.69701883386127,9.69701883386127,9.69701883386127,9.69701883386127,855.716601376946,0.0,1.0
2023-08-07,9.85,9.85,9.82,9.82,600,9.72664312765107,9.72664312765107,9.69701883386127,9.69701883386127,607.609421096056,0.0,1.0
2023-08-08,9.88,9.88,9.81,9.81,418,9.75626742144087,9.75626742144087,9.68714406926467,9.68714406926467,423.301230030253,0.0,1.0
2023-08-09,9.8567,9.93,9.8567,9.93,592,9.73325921993079,9.80564124442387,9.73325921993079,9.80564124442387,599.507962148109,0.0,1.0
2023-08-10,9.855,9.855,9.855,9.855,51,9.73158050994937,9.73158050994937,9.73158050994937,9.73158050994937,51.6468007931648,0.0,1.0
2023-08-11,9.8449,9.8449,9.8449,9.8449,13,9.7216069977068,9.7216069977068,9.7216069977068,9.7216069977068,13.1648707904146,0.0,1.0
2023-08-14,9.835,9.87,9.835,9.86,605,9.71183098075617,9.74639265684427,9.71183098075617,9.73651789224767,612.672832938523,0.0,1.0
2023-08-15,9.795,9.81,9.795,9.81,509,9.67233192236977,9.68714406926467,9.67233192236977,9.68714406926467,515.455325563154,0.0,1.0
2023-08-16,9.7669,9.7669,9.7669,9.7669,5,9.64458383385332,9.64458383385332,9.64458383385332,9.64458383385332,5.06341184246714,0.0,1.0
2023-08-17,9.7227,9.7227,9.7227,9.7227,153,9.60093737433635,9.60093737433635,9.60093737433635,9.60093737433635,154.940402379494,0.0,1.0
2023-08-18,9.725,9.78,9.725,9.74,263,9.60320857019357,9.65751977547487,9.60320857019357,9.61802071708847,266.335462913771,0.0,1.0
2023-08-21,9.735,9.735,9.735,9.735,35,9.61308333479017,9.61308333479017,9.61308333479017,9.61308333479017,35.4438828972699,0.0,1.0
2023-08-22,9.7125,9.7125,9.7125,9.7125,27,9.59086511444782,9.59086511444782,9.59086511444782,9.59086511444782,27.3424239493225,0.0,1.0
2023-08-23,9.75,9.75,9.75,9.75,46,9.62789548168507,9.62789548168507,9.62789548168507,9.62789548168507,46.5833889506976,0.0,1.0
2023-08-24,9.715,9.79,9.715,9.79,215,9.59333380559697,9.66739454007147,9.59333380559697,9.66739454007147,217.726709226087,0.0,1.0
2023-08-25,9.7279,9.75,9.7279,9.75,102,9.60607225192658,9.62789548168507,9.60607225192658,9.62789548168507,103.29360158633,0.0,1.0
2023-08-28,9.755,9.79,9.755,9.79,294,9.63283286398337,9.66739454007147,9.63283286398337,9.66739454007147,297.728616337068,0.0,1.0
2023-08-29,9.795,9.84,9.72,9.72,322,9.67233192236977,9.71676836305447,9.59827118789527,9.59827118789527,326.083722654884,0.0,1.0
2023-08-30,9.8068,9.8068,9.8,9.8,205,9.68398414459376,9.68398414459376,9.67726930466807,9.67726930466807,207.599885541152,0.0,1.0
2023-08-31,9.8243,9.8243,9.8243,9.8243,205,9.7012649826378,9.7012649826378,9.7012649826378,9.7012649826378,207.599885541153,0.0,1.0
2023-09-01,9.8199,9.8199,9.8199,9.8199,98,9.6969200862153,9.6969200862153,9.6969200862153,9.6969200862153,99.2428721123559,0.0,1.0
2023-09-05,9.805,9.805,9.805,9.805,17,9.68220668696637,9.68220668696637,9.68220668696637,9.68220668696637,17.2156002643883,0.0,1.0
2023-09-06,9.805,9.805,9.805,9.805,50,9.68220668696637,9.68220668696637,9.68220668696637,9.68220668696637,50.6341184246713,0.0,1.0
2023-09-07,9.775,9.775,9.775,9.775,50,9.65258239317657,9.65258239317657,9.65258239317657,9.65258239317657,50.6341184246713,0.0,1.0
2023-09-08,9.7788,9.7788,9.7788,9.7788,9,9.65633480372328,9.65633480372328,9.65633480372328,9.65633480372328,9.11414131644084,0.0,1.0
2023-09-11,9.8021,9.8021,9.8021,9.8021,30,9.67934300523335,9.67934300523335,9.67934300523335,9.67934300523335,30.3804710548028,0.0,1.0
2023-09-12,9.82,9.82,9.82,9.82,62,9.69701883386127,9.69701883386127,9.69701883386127,9.69701883386127,62.7863068465925,0.0,1.0
2023-09-13,9.8049,9.8049,9.8049,9.8049,33,9.6821079393204,9.6821079393204,9.6821079393204,9.6821079393204,33.4185181602831,0.0,1.0
2023-09-14,9.8308,9.8308,9.8308,9.8308,36,9.7076835796256,9.7076835796256,9.7076835796256,9.7076835796256,36.4565652657634,0.0,1.0
2023-09-15,9.7979,9.7979,9.7979,9.7979,106,9.67519560410278,9.67519560410278,9.67519560410278,9.67519560410278,107.344331060303,0.0,1.0
2023-09-18,9.7495,9.7495,9.7495,9.7495,68,9.62740174345524,9.62740174345524,9.62740174345524,9.62740174345524,68.862401057553,0.0,1.0
2023-09-19,9.745,9.77,9.745,9.77,213,9.62295809938677,9.64764501087827,9.62295809938677,9.64764501087827,215.7013444891,0.0,1.0
2023-09-20,9.725,9.725,9.725,9.725,3,9.60320857019357,9.60320857019357,9.60320857019357,9.60320857019357,3.03804710548028,0.0,1.0
2023-09-21,9.6991,9.7,9.68,9.7,775,9.57763292988837,9.57852165870207,9.55877212950887,9.57852165870207,784.828835582406,0.0,1.0
2023-09-22,9.6873,9.6873,9.6873,9.6873,53,9.56598070766439,9.56598070766439,9.56598070766439,9.56598070766439,53.6721655301516,0.0,1.0
2023-09-25,9.689,9.689,9.689,9.689,88,9.56765941764581,9.56765941764581,9.56765941764581,9.56765941764581,89.1160484274216,0.0,1.0
2023-09-26,9.6588,9.6588,9.6588,9.6588,1,9.53783762856407,9.53783762856407,9.53783762856407,9.53783762856407,1.01268236849343,0.0,1.0
2023-09-27,9.69,9.7,9.69,9.7,7230,9.56864689410547,9.57852165870207,9.56864689410547,9.57852165870207,7321.69352420748,0.0,1.0
2023-09-28,9.68,9.69,9.6505,9.6505,400,9.55877212950887,9.56864689410547,9.5296415739489,9.5296415739489,405.072947397371,0.0,1.0
2023-09-29,9.6888,9.6888,9.6888,9.6888,9,9.56746192235387,9.56746192235387,9.56746192235387,9.56746192235387,9.11414131644085,0.0,1.0
2023-10-02,9.66,9.66,9.66,9.66,6,9.53902260031567,9.53902260031567,9.53902260031567,9.53902260031567,6.07609421096056,0.0,1.0
2023-10-03,9.6127,9.66,9.6127,9.66,490,9.49231496377375,9.53902260031567,9.49231496377375,9.53902260031567,496.214360561779,0.0,1.0
2023-10-04,9.625,9.625,9.625,9.625,490,9.50446092422757,9.50446092422757,9.50446092422757,9.50446092422757,496.214360561779,0.0,1.0
2023-10-05,9.6219,9.7,9.57,9.7,433,9.50139974720262,9.57852165870207,9.45014971894627,9.57852165870207,438.491465557654,0.0,1.0
2023-10-06,9.6498,9.6498,9.6456,9.6456,248,9.52895034042714,9.52895034042714,9.52480293929656,9.52480293929656,251.14522738637,0.0,1.0
2023-10-09,9.6738,10.42,9.67,10.42,4805,9.55264977545897,10.2895047096573,9.54889736491227,10.2895047096573,4865.93878061092,0.0,1.0
2023-10-10,9.703,9.729,9.703,9.729,179,9.58148408808105,9.60715847603221,9.58148408808105,9.60715847603221,181.270143960323,0.0,1.0
2023-10-11,9.72,9.7399,9.705,9.7399,3152,9.59827118789527,9.6179219694425,9.58345904100037,9.6179219694425,3191.97482549128,0.0,1.0
2023-10-12,9.6599,9.72,9.6599,9.72,241,9.5389238526697,9.59827118789527,9.5389238526697,9.59827118789527,244.056450806916,0.0,1.0
2023-10-13,9.5933,9.68,9.59,9.63,1095,9.47315792045634,9.55877212950887,9.46989924813947,9.50939830652587,1108.8871935003,0.0,1.0
2023-10-16,9.6819,9.6819,9.6551,9.6551,326,9.56064833478222,9.56064833478222,9.53418396566333,9.53418396566333,330.134452128857,0.0,1.0
2023-10-17,9.7,9.7,9.7,9.7,6,9.57852165870207,9.57852165870207,9.57852165870207,9.57852165870207,6.07609421096056,0.0,1.0
2023-10-18,9.66,9.66,9.66,9.66,2,9.53902260031567,9.53902260031567,9.53902260031567,9.53902260031567,2.02536473698685,0.0,1.0
2023-10-19,9.5996,9.5996,9.5996,9.5996,79,9.4793790221522,9.4793790221522,9.4793790221522,9.4793790221522,80.0019071109808,0.0,1.0
2023-10-20,9.5798,9.5798,9.5798,9.5798,15,9.45982698825093,9.45982698825093,9.45982698825093,9.45982698825093,15.1902355274014,0.0,1.0
2023-10-23,9.5779,9.5779,9.5779,9.5779,115,9.45795078297758,9.45795078297758,9.45795078297758,9.45795078297758,116.458472376744,0.0,1.0
2023-10-24,9.5746,9.5746,9.5746,9.5746,3,9.4546921106607,9.4546921106607,9.4546921106607,9.4546921106607,3.03804710548028,0.0,1.0
2023-10-25,9.5173,9.5173,9.5173,9.5173,3,9.39810970952218,9.39810970952218,9.39810970952218,9.39810970952218,3.03804710548028,0.0,1.0
2023-10-26,9.505,9.505,9.505,9.505,2,9.38596374906837,9.38596374906837,9.38596374906837,9.38596374906837,2.02536473698685,0.0,1.0
2023-10-27,9.4653,9.4653,9.4653,9.4653,38,9.34676093361986,9.34676093361986,9.34676093361986,9.34676093361986,38.4819300027502,0.0,1.0
2023-10-30,9.52,9.52,9.52,9.52,57,9.40077589596327,9.40077589596327,9.40077589596327,9.40077589596327,57.7228950041253,0.0,1.0
2023-10-31,9.525,9.5261,9.525,9.5261,227,9.40571327826157,9.40679950236719,9.40571327826157,9.40679950236719,229.878897648008,0.0,1.0
2023-11-01,9.5347,9.5347,9.5347,9.5347,6,9.41529179992027,9.41529179992027,9.41529179992027,9.41529179992027,6.07609421096056,0.0,1.0
2023-11-02,9.6203,9.6203,9.6203,9.6203,6,9.49981978486717,9.49981978486717,9.49981978486717,9.49981978486717,6.07609421096056,0.0,1.0
2023-11-03,9.77,9.77,9.77,9.77,6,9.64764501087827,9.64764501087827,9.64764501087827,9.64764501087827,6.07609421096056,0.0,1.0
2023-11-06,9.7092,9.75,9.7092,9.73,941,9.58760644213094,9.62789548168507,9.58760644213094,9.60814595249187,952.934108752315,0.0,1.0
2023-11-07,9.6277,9.6277,9.6277,9.6277,31,9.50712711066865,9.50712711066865,9.50712711066865,9.50712711066865,31.3931534232962,0.0,1.0
2023-11-08,9.6123,9.6123,9.6123,9.6123,3,9.49191997318988,9.49191997318988,9.49191997318988,9.49191997318988,3.03804710548028,0.0,1.0
2023-11-09,9.6118,9.6118,9.6118,9.6118,12,9.49142623496006,9.49142623496006,9.49142623496006,9.49142623496006,12.1521884219211,0.0,1.0
2023-11-10,9.6558,9.6558,9.6558,9.6558,137,9.53487519918509,9.53487519918509,9.53487519918509,9.53487519918509,138.7374844836,0.0,1.0
2023-11-13,9.643,9.643,9.643,9.643,43,9.52223550050145,9.52223550050145,9.52223550050145,9.52223550050145,43.5453418452174,0.0,1.0
2023-11-14,9.7551,9.7551,9.7551,9.7551,10,9.63293161162933,9.63293161162933,9.63293161162933,9.63293161162933,10.1268236849343,0.0,1.0
2023-11-15,9.8284,9.8284,9.8284,9.8284,88,9.70531363612241,9.70531363612241,9.70531363612241,9.70531363612241,89.1160484274216,0.0,1.0
2023-11-16,9.8246,9.8246,9.8246,9.8246,7,9.7015612255757,9.7015612255757,9.7015612255757,9.7015612255757,7.08877657945399,0.0,1.0
2023-11-17,9.853,9.853,9.853,9.853,9,9.72960555703005,9.72960555703005,9.72960555703005,9.72960555703005,9.11414131644084,0.0,1.0
2023-11-20,9.8503,9.8503,9.8503,9.8503,3,9.72693937058897,9.72693937058897,9.72693937058897,9.72693937058897,3.03804710548028,0.0,1.0
2023-11-21,9.8168,9.8168,9.8168,9.8168,3,9.69385890919036,9.69385890919036,9.69385890919036,9.69385890919036,3.03804710548028,0.0,1.0
2023-11-22,9.99,10.0037,9.99,10.0037,212,9.86488983200347,9.87841825950081,9.86488983200347,9.87841825950081,214.688662120607,0.0,1.0
2023-11-24,10.0001,10.0001,10.0001,10.0001,9,9.87486334424604,9.87486334424604,9.87486334424604,9.87486334424604,9.11414131644084,0.0,1.0
2023-11-27,9.98,10.02,9.98,10.02,1471,9.85501506740687,9.89451412579327,9.85501506740687,9.89451412579327,1489.65576405383,0.0,1.0
2023-11-28,9.97,9.97,9.97,9.97,50,9.84514030281027,9.84514030281027,9.84514030281027,9.84514030281027,50.6341184246714,0.0,1.0
2023-11-29,9.985,10.01,9.98,10.0,835,9.85995244970517,9.88463936119667,9.85501506740687,9.87476459660007,845.589777692011,0.0,1.0
2023-11-30,9.965,9.965,9.965,9.965,27,9.84020292051197,9.84020292051197,9.84020292051197,9.84020292051197,27.3424239493225,0.0,1.0
2023-12-01,10.0299,10.0299,10.0299,10.0299,18,9.9042901427439,9.9042901427439,9.9042901427439,9.9042901427439,18.2282826328817,0.0,1.0
2023-12-04,10.04,10.04,10.04,10.04,9,9.91426365498647,9.91426365498647,9.91426365498647,9.91426365498647,9.11414131644084,0.0,1.0
2023-12-05,10.01,10.03,10.01,10.01,612,9.88463936119667,9.90438889038987,9.88463936119667,9.88463936119667,619.761609517977,0.0,1.0
2023-12-06,10.005,10.005,10.005,10.005,612,9.87970197889837,9.87970197889837,9.87970197889837,9.87970197889837,619.761609517977,0.0,1.0
2023-12-07,10.01,10.01,10.01,10.01,0,9.88463936119667,9.88463936119667,9.88463936119667,9.88463936119667,0,0.0,1.0
2023-12-08,10.0658,10.0658,10.0658,10.0658,3,9.9397405476457,9.9397405476457,9.9397405476457,9.9397405476457,3.03804710548028,0.0,1.0
2023-12-11,10.08,10.08,10.08,10.08,40,9.95376271337287,9.95376271337287,9.95376271337287,9.95376271337287,40.5072947397371,0.0,1.0
2023-12-12,10.0891,10.5,10.0891,10.5,5493,9.96274874915578,10.3685028264301,9.96274874915578,10.3685028264301,5562.66425013439,0.0,1.0
2023-12-13,10.1574,10.1574,10.1574,10.1574,72,10.0301933913506,10.0301933913506,10.0301933913506,10.0301933913506,72.9131305315264,0.0,1.0
2023-12-14,10.1413,10.9,10.1413,10.9,818,10.0738102265737,10.8274611213211,10.0738102265737,10.8274611213211,823.48021388343,0.06027,1.0
2023-12-15,10.14,10.14,10.12,10.12,1979,10.0725188779996,10.0725188779996,10.0526519768596,10.0526519768596,1992.25836586224,0.0,1.0
2023-12-18,10.12,10.26,10.12,10.14,941,10.0526519768596,10.1917202848399,10.0526519768596,10.0725188779996,947.304255824333,0.0,1.0
2023-12-19,10.1796,10.1796,10.11,10.11,251,10.1118553422569,10.1118553422569,10.0427185262896,10.0427185262896,252.681581521688,0.0,1.0
2023-12-20,10.1218,10.2,10.1218,10.18,1335,10.0544399979622,10.1321195814197,10.0544399979622,10.1122526802797,1343.94386984642,0.0,1.0
2023-12-21,10.19,10.2,10.17,10.19,3764,10.1221861308497,10.1321195814197,10.1023192297097,10.1221861308497,3789.21702329735,0.0,1.0
2023-12-22,10.1355,10.1355,10.1355,10.1355,9,10.0680488252431,10.0680488252431,10.0680488252431,10.0680488252431,9.06029575177368,0.0,1.0
2023-12-26,10.1503,10.21,10.1503,10.21,101,10.0827503320868,10.1420530319898,10.0827503320868,10.1420530319898,101.676652325459,0.0,1.0
2023-12-27,10.1537,10.155,10.1,10.155,1150,10.0861277052806,10.0874190538547,10.0327850757196,10.0874190538547,1157.70445717107,0.0,1.0
2023-12-28,10.155,10.155,10.155,10.155,1,10.0874190538547,10.0874190538547,10.0874190538547,10.0874190538547,1.00669952797485,0.0,1.0
2023-12-29,10.18,10.18,10.18,10.18,14,10.1122526802797,10.1122526802797,10.1122526802797,10.1122526802797,14.0937933916479,0.0,1.0
2024-01-02,10.1163,10.18,10.1163,10.18,159,10.0489766001487,10.1122526802797,10.0489766001487,10.1122526802797,160.065224948001,0.0,1.0
2024-01-03,10.09,10.09,10.09,10.09,2,10.0228516251495,10.0228516251495,10.0228516251495,10.0228516251495,2.01339905594971,0.0,1.0
2024-01-04,10.0949,10.15,10.0949,10.12,50831,10.0277190159288,10.0824523285697,10.0277190159288,10.0526519768596,51171.5437064899,0.0,1.0
2024-01-05,10.1037,10.1457,10.1037,10.1457,802,10.0364604524305,10.0781809448245,10.0364604524305,10.0781809448245,807.373021435827,0.0,1.0
2024-01-08,10.115,10.115,10.115,10.115,6,10.0476852515746,10.0476852515746,10.0476852515746,10.0476852515746,6.04019716784909,0.0,1.0
2024-01-09,10.0966,10.0966,10.0966,10.0966,1,10.0294077025257,10.0294077025257,10.0294077025257,10.0294077025257,1.00669952797486,0.0,1.0
2024-01-10,10.1103,10.1103,10.0601,10.11,5081,10.0430165298067,10.0430165298067,9.99315060794518,10.0427185262896,5115.0403016402,0.0,1.0
2024-01-11,10.087,10.087,10.04,10.0731,711,10.0198715899785,10.0198715899785,9.97318437229944,10.0060640936862,715.763364390121,0.0,1.0
2024-01-12,10.0699,10.16,10.04,10.15,761,10.0028853895038,10.0923857791397,9.97318437229944,10.0824523285697,766.098340788861,0.0,1.0
2024-01-16,10.0107,10.05,10.0107,10.05,382,9.94407936212928,9.98311782286946,9.94407936212928,9.98311782286946,384.559219686393,0.0,1.0
2024-01-17,9.9997,10.04,9.9997,10.04,202,9.93315256650226,9.97318437229944,9.93315256650226,9.97318437229944,203.35330465092,0.0,1.0
2024-01-18,10.015,10.015,10.015,10.015,68,9.94835074587439,9.94835074587439,9.94835074587439,9.94835074587439,68.4555679022898,0.0,1.0
2024-01-19,10.0249,10.045,10.0249,10.045,500,9.95818486193871,9.97815109758445,9.95818486193871,9.97815109758445,503.349763987425,0.0,1.0
2024-01-22,10.0449,10.0449,10.0449,10.0449,0,9.97805176307875,9.97805176307875,9.97805176307875,9.97805176307875,0,0.0,1.0
2024-01-23,10.0399,10.0399,10.0399,10.0399,11,9.97308503779374,9.97308503779374,9.97308503779374,9.97308503779374,11.0736948077234,0.0,1.0
2024-01-24,10.0347,10.0347,10.0347,10.0347,23,9.96791964349733,9.96791964349733,9.96791964349733,9.96791964349733,23.1540891434216,0.0,1.0
2024-01-25,10.04,10.04,10.04,10.04,6,9.97318437229944,9.97318437229944,9.97318437229944,9.97318437229944,6.0401971678491,0.0,1.0
2024-01-26,10.02,10.02,10.02,10.02,7,9.9533174711594,9.9533174711594,9.9533174711594,9.9533174711594,7.04689669582395,0.0,1.0
2024-01-29,10.0081,10.0081,10.0081,10.0081,58,9.94149666498108,9.94149666498108,9.94149666498108,9.94149666498108,58.3885726225413,0.0,1.0
2024-01-30,9.976,9.9975,9.976,9.9975,210,9.90961028865132,9.93096720737686,9.90961028865132,9.93096720737686,211.406900874718,0.0,1.0
2024-01-31,9.935,9.935,9.935,9.935,3,9.86888314131424,9.86888314131424,9.86888314131424,9.86888314131424,3.02009858392455,0.0,1.0
2024-02-01,9.965,9.965,9.965,9.965,60,9.89868349302429,9.89868349302429,9.89868349302429,9.89868349302429,60.401971678491,0.0,1.0
2024-02-02,9.9377,9.9377,9.86,9.86,1269,9.87156517296814,9.87156517296814,9.79438226203909,9.79438226203909,1277.50170100009,0.0,1.0
2024-02-05,9.94,9.99,9.85,9.99,745,9.87384986659924,9.92351711944934,9.78444881146907,9.92351711944934,749.991148341264,0.0,1.0
2024-02-06,9.9451,9.9451,9.9451,9.9451,47,9.87891592638995,9.87891592638995,9.87891592638995,9.87891592638995,47.314877814818,0.0,1.0
2024-02-07,9.9299,9.9299,9.9299,9.9299,22,9.86381708152352,9.86381708152352,9.86381708152352,9.86381708152352,22.1473896154467,0.0,1.0
2024-02-08,9.9653,9.9653,9.9653,9.9653,73,9.89898149654139,9.89898149654139,9.89898149654139,9.89898149654139,73.4890655421641,0.0,1.0
2024-02-09,9.9763,9.9763,9.9763,9.9763,22,9.90990829216842,9.90990829216842,9.90990829216842,9.90990829216842,22.1473896154467,0.0,1.0
2024-02-12,10.0304,10.0304,10.02,10.02,49855,9.96364825975222,9.96364825975222,9.9533174711594,9.9533174711594,50189.0049671862,0.0,1.0
2024-02-13,9.9349,9.9349,9.9349,9.9349,20,9.86878380680854,9.86878380680854,9.86878380680854,9.86878380680854,20.133990559497,0.0,1.0
2024-02-14,10.01,10.01,10.01,10.01,598,9.94338402058938,9.94338402058938,9.94338402058938,9.94338402058938,602.00631772896,0.0,1.0
2024-02-15,10.0509,10.06,10.0,10.0,3266,9.98401183342076,9.99305127343948,9.93345057001936,9.93345057001936,3287.88065836586,0.0,1.0
2024-02-16,10.0108,10.06,10.0108,10.04,3327,9.94417869663498,9.99305127343948,9.94417869663498,9.97318437229944,3349.28932957233,0.0,1.0
2024-02-20,9.9406,9.9406,9.9406,9.9406,1270,9.87444587363345,9.87444587363345,9.87444587363345,9.87444587363345,1278.50840052806,0.0,1.0
2024-02-21,9.9179,9.9179,9.9179,9.9179,52,9.8518969408395,9.8518969408395,9.8518969408395,9.8518969408395,52.3483754546922,0.0,1.0
2024-02-22,9.9199,9.9199,9.9199,9.9199,7,9.85388363095351,9.85388363095351,9.85388363095351,9.85388363095351,7.04689669582395,0.0,1.0
2024-02-23,9.9048,9.9048,9.9048,9.9048,0,9.83888412059278,9.83888412059278,9.83888412059278,9.83888412059278,0,0.0,1.0
2024-02-26,9.8898,9.9,9.8898,9.9,151,9.82398394473775,9.83411606431917,9.82398394473775,9.83411606431917,152.011628724202,0.0,1.0
2024-02-27,9.925,9.925,9.88,9.89,601,9.85894969074422,9.85894969074422,9.81424916317913,9.82418261374915,605.026416312885,0.0,1.0
2024-02-28,9.8599,9.87,9.8599,9.86,6303,9.79428292753339,9.80431571260911,9.79428292753339,9.79438226203909,6345.22712482548,0.0,1.0
2024-02-29,9.9197,9.93,9.89,9.89,764,9.85368496194211,9.86391641602922,9.82418261374915,9.82418261374915,769.118439372785,0.0,1.0
2024-03-01,9.9949,9.9949,9.9949,9.9949,6,9.92838451022865,9.92838451022865,9.92838451022865,9.92838451022865,6.0401971678491,0.0,1.0
2024-03-04,9.9562,9.9562,9.9562,9.9562,65,9.88994205652268,9.88994205652268,9.88994205652268,9.88994205652268,65.4354693183653,0.0,1.0
2024-03-05,9.93,9.93,9.93,9.93,30,9.86391641602922,9.86391641602922,9.86391641602922,9.86391641602922,30.2009858392455,0.0,1.0
2024-03-06,9.955,9.955,9.955,9.955,60,9.88875004245427,9.88875004245427,9.88875004245427,9.88875004245427,60.4019716784911,0.0,1.0
2024-03-07,10.045,10.045,10.045,10.045,88,9.97815109758445,9.97815109758445,9.97815109758445,9.97815109758445,88.5895584617868,0.0,1.0
2024-03-08,10.0152,10.05,10.01,10.05,25315,9.94854941488579,9.98311782286946,9.94338402058938,9.98311782286946,25484.5985506833,0.0,1.0
2024-03-11,10.045,10.045,10.045,10.045,2,9.97815109758445,9.97815109758445,9.97815109758445,9.97815109758445,2.0133990559497,0.0,1.0
2024-03-12,10.015,10.0185,9.99,10.0185,513,9.94835074587439,9.9518274535739,9.92351711944934,9.9518274535739,516.436857851098,0.0,1.0
2024-03-13,9.931,9.931,9.931,9.931,122,9.86490976108623,9.86490976108623,9.86490976108623,9.86490976108623,122.817342412932,0.0,1.0
2024-03-14,9.8773,9.8773,9.8773,9.8773,122,9.81156713152522,9.81156713152522,9.81156713152522,9.81156713152522,122.817342412932,0.0,1.0
2024-03-15,9.8877,9.89,9.87,9.89,595,9.82189792011804,9.82418261374915,9.80431571260911,9.82418261374915,598.986219145036,0.0,1.0
2024-03-18,9.8954,9.8954,9.82,9.88,3279,9.82954667705696,9.82954667705696,9.75464845975901,9.81424916317913,3300.96775222953,0.0,1.0
2024-03-19,9.8993,9.9034,9.8833,9.9034,1940,9.83342072277927,9.83749343751297,9.81752720186723,9.83749343751297,1952.99708427121,0.0,1.0
2024-03-20,9.9736,9.9736,9.9736,9.9736,40,9.90722626051451,9.90722626051451,9.90722626051451,9.90722626051451,40.267981118994,0.0,1.0
2024-03-21,9.9806,9.9806,9.9806,9.9806,3,9.91417967591352,9.91417967591352,9.91417967591352,9.91417967591352,3.02009858392455,0.0,1.0
2024-03-22,9.9695,9.9695,9.9695,9.9695,2,9.9031535457808,9.9031535457808,9.9031535457808,9.9031535457808,2.0133990559497,0.0,1.0
2024-03-25,9.995,9.995,9.995,9.995,14,9.92848384473435,9.92848384473435,9.92848384473435,9.92848384473435,14.0937933916479,0.0,1.0
2024-03-26,9.9903,9.9903,9.9806,9.9806,194,9.92381512296644,9.92381512296644,9.91417967591352,9.91417967591352,195.299708427121,0.0,1.0
2024-03-27,10.0738,10.0738,10.0227,10.0227,678,10.0067594352261,10.0067594352261,9.9559995028133,9.9559995028133,682.542279966949,0.0,1.0
2024-03-28,10.0907,10.0907,10.0907,10.0907,2,10.0235469666894,10.0235469666894,10.0235469666894,10.0235469666894,2.01339905594971,0.0,1.0
2024-04-01,10.115,10.115,10.08,10.08,165,10.0476852515746,10.0476852515746,10.0129181745795,10.0129181745795,166.10542211585,0.0,1.0
2024-04-02,9.9777,9.9777,9.94,9.94,109,9.91129897524822,9.91129897524822,9.87384986659924,9.87384986659924,109.730248549259,0.0,1.0
2024-04-03,10.0371,10.0371,10.0371,10.0371,15,9.97030367163413,9.97030367163413,9.97030367163413,9.97030367163413,15.1004929196228,0.0,1.0
2024-04-04,9.9681,9.9681,9.9681,9.9681,36,9.901762862701,9.901762862701,9.901762862701,9.901762862701,36.2411830070946,0.0,1.0
2024-04-05,9.9694,9.9694,9.9694,9.9694,4,9.9030542112751,9.9030542112751,9.9030542112751,9.9030542112751,4.0267981118994,0.0,1.0
2024-04-08,9.9516,9.975,9.95,9.95,1703,9.88537266926047,9.90861694359431,9.88378331716926,9.88378331716926,1714.40929614117,0.0,1.0
2024-04-09,9.9783,9.9783,9.91,9.94,657,9.91189498228242,9.91189498228242,9.84404951488919,9.87384986659924,661.401589879477,0.0,1.0
2024-04-10,9.9022,9.9022,9.89,9.89,103,9.83630142344457,9.83630142344457,9.82418261374915,9.82418261374915,103.69005138141,0.0,1.0
2024-04-11,9.96,9.96,9.96,9.96,645,9.89371676773928,9.89371676773928,9.89371676773928,9.89371676773928,649.321195543779,0.0,1.0
2024-04-12,9.7896,9.7896,9.7896,9.7896,19,9.72445077002615,9.72445077002615,9.72445077002615,9.72445077002615,19.1272910315222,0.0,1.0
2024-04-15,9.7443,9.7443,9.7443,9.7443,15,9.67945223894397,9.67945223894397,9.67945223894397,9.67945223894397,15.1004929196228,0.0,1.0
2024-04-16,9.6865,9.6865,9.6865,9.6865,5,9.62203689464925,9.62203689464925,9.62203689464925,9.62203689464925,5.03349763987425,0.0,1.0
2024-04-17,9.6649,9.6649,9.6649,9.6649,3,9.60058064141801,9.60058064141801,9.60058064141801,9.60058064141801,3.02009858392455,0.0,1.0
2024-04-18,9.675,9.675,9.675,9.675,13,9.61061342649373,9.61061342649373,9.61061342649373,9.61061342649373,13.0870938636731,0.0,1.0
2024-04-19,9.6972,9.6979,9.6972,9.6979,930,9.63266568675918,9.63336102829908,9.63266568675918,9.63336102829908,936.23056101661,0.0,1.0
2024-04-22,9.7404,9.7404,9.7404,9.7404,0,9.67557819322166,9.67557819322166,9.67557819322166,9.67557819322166,0,0.0,1.0
2024-04-23,9.7762,9.7762,9.7762,9.7762,11,9.71113994626233,9.71113994626233,9.71113994626233,9.71113994626233,11.0736948077234,0.0,1.0
2024-04-24,9.768,9.768,9.768,9.768,5,9.70299451679491,9.70299451679491,9.70299451679491,9.70299451679491,5.03349763987425,0.0,1.0
2024-04-25,9.7554,9.7554,9.7554,9.7554,31,9.69047836907669,9.69047836907669,9.69047836907669,9.69047836907669,31.2076853672204,0.0,1.0
2024-04-26,9.76,9.76,9.7,9.75,1153,9.6950477563389,9.6950477563389,9.63544705291878,9.68511430576888,1160.724555755,0.0,1.0
2024-04-29,9.815,9.815,9.79,9.79,150,9.749681734474,9.749681734474,9.72484810804895,9.72484810804895,151.004929196228,0.0,1.0
2024-04-30,9.7275,9.7275,9.7,9.7,160,9.66276404198633,9.66276404198633,9.63544705291878,9.63544705291878,161.071924475976,0.0,1.0
2024-05-01,9.7745,9.7745,9.7745,9.7745,6,9.70945125966542,9.70945125966542,9.70945125966542,9.70945125966542,6.04019716784911,0.0,1.0
2024-05-02,9.82,9.835,9.82,9.835,122,9.75464845975901,9.76954863561404,9.75464845975901,9.76954863561404,122.817342412932,0.0,1.0
2024-05-03,9.85,9.85,9.85,9.85,122,9.78444881146907,9.78444881146907,9.78444881146907,9.78444881146907,122.817342412932,0.0,1.0
2024-05-06,9.87,9.87,9.8553,9.8553,598,9.80431571260911,9.80431571260911,9.78971354027118,9.78971354027118,602.00631772896,0.0,1.0
2024-05-07,9.8548,9.8548,9.8548,9.8548,12,9.78921686774268,9.78921686774268,9.78921686774268,9.78921686774268,12.0803943356982,0.0,1.0
2024-05-08,9.83,9.83,9.83,9.83,2,9.76458191032903,9.76458191032903,9.76458191032903,9.76458191032903,2.0133990559497,0.0,1.0
2024-05-09,9.88,9.88,9.88,9.88,1,9.81424916317913,9.81424916317913,9.81424916317913,9.81424916317913,1.00669952797485,0.0,1.0
2024-05-10,9.77,9.8,9.77,9.8,18412,9.70498120690891,9.73478155861897,9.70498120690891,9.73478155861897,18535.351709073,0.0,1.0
2024-05-13,9.855,9.855,9.82,9.82,992,9.78941553675408,9.78941553675408,9.75464845975901,9.75464845975901,998.645931751052,0.0,1.0
2024-05-14,9.92,9.92,9.92,9.92,548,9.85398296545921,9.85398296545921,9.85398296545921,9.85398296545921,551.671341330218,0.0,1.0
2024-05-15,9.8949,9.8949,9.8949,9.8949,4,9.82905000452846,9.82905000452846,9.82905000452846,9.82905000452846,4.0267981118994,0.0,1.0
2024-05-16,9.8851,9.8851,9.87,9.87,240,9.81931522296984,9.81931522296984,9.80431571260911,9.80431571260911,241.607886713964,0.0,1.0
2024-05-17,9.8485,9.8485,9.8485,9.8485,45,9.78295879388357,9.78295879388357,9.78295879388357,9.78295879388357,45.3014787588683,0.0,1.0
2024-05-20,9.8301,9.8301,9.8301,9.8301,5,9.76468124483473,9.76468124483473,9.76468124483473,9.76468124483473,5.03349763987425,0.0,1.0
2024-05-21,9.8345,9.8345,9.8345,9.8345,2,9.76905196308554,9.76905196308554,9.76905196308554,9.76905196308554,2.0133990559497,0.0,1.0
2024-05-22,9.8155,9.84,9.79,9.84,4510,9.7501784070025,9.77451536089905,9.72484810804895,9.77451536089905,4540.21487116658,0.0,1.0
2024-05-23,9.731,9.731,9.731,9.731,1,9.66624074968584,9.66624074968584,9.66624074968584,9.66624074968584,1.00669952797485,0.0,1.0
2024-05-24,9.7716,9.7716,9.7716,9.7716,1,9.70657055900012,9.70657055900012,9.70657055900012,9.70657055900012,1.00669952797485,0.0,1.0
2024-05-28,9.7741,9.7741,9.7741,9.7741,0,9.70905392164262,9.70905392164262,9.70905392164262,9.70905392164262,0,0.0,1.0
2024-05-29,9.703,9.703,9.703,9.703,27,9.63842708808978,9.63842708808978,9.63842708808978,9.63842708808978,27.180887255321,0.0,1.0
2024-05-30,9.7705,9.7705,9.7705,9.7705,94,9.70547787943742,9.70547787943742,9.70547787943742,9.70547787943742,94.6297556296359,0.0,1.0
2024-05-31,9.8536,9.8536,9.8536,9.8536,4,9.78802485367428,9.78802485367428,9.78802485367428,9.78802485367428,4.0267981118994,0.0,1.0
2024-06-03,9.8548,9.86,9.8548,9.86,393,9.78921686774268,9.79438226203909,9.78921686774268,9.79438226203909,395.632914494116,0.0,1.0
2024-06-04,9.83,9.83,9.83,9.83,50,9.76458191032903,9.76458191032903,9.76458191032903,9.76458191032903,50.3349763987425,0.0,1.0
2024-06-05,9.875,9.875,9.875,9.875,12,9.80928243789412,9.80928243789412,9.80928243789412,9.80928243789412,12.0803943356982,0.0,1.0
2024-06-06,9.87,9.87,9.87,9.87,1274,9.80431571260911,9.80431571260911,9.80431571260911,9.80431571260911,1282.53519863996,0.0,1.0
2024-06-07,9.855,9.855,9.855,9.855,0,9.78941553675408,9.78941553675408,9.78941553675408,9.78941553675408,0,0.0,1.0
2024-06-10,9.8206,9.8206,9.8206,9.8206,0,9.75524446679321,9.75524446679321,9.75524446679321,9.75524446679321,0,0.0,1.0
2024-06-11,9.8001,9.8001,9.8001,9.8001,2,9.73488089312467,9.73488089312467,9.73488089312467,9.73488089312467,2.0133990559497,0.0,1.0
2024-06-12,9.863,9.863,9.863,9.863,2,9.79736229721009,9.79736229721009,9.79736229721009,9.79736229721009,2.0133990559497,0.0,1.0
2024-06-13,9.7562,9.91,9.74,9.91,1517,9.69127304512229,9.84404951488919,9.67518085519886,9.84404951488919,1527.16318393785,0.0,1.0
2024-06-14,9.747,9.747,9.747,9.747,1,9.68213427059787,9.68213427059787,9.68213427059787,9.68213427059787,1.00669952797485,0.0,1.0
2024-06-17,9.7691,9.7691,9.7691,9.7691,0,9.70408719635761,9.70408719635761,9.70408719635761,9.70408719635761,0,0.0,1.0
2024-06-18,9.7559,9.7559,9.7559,9.7559,3,9.69097504160519,9.69097504160519,9.69097504160519,9.69097504160519,3.02009858392455,0.0,1.0
2024-06-20,9.791,9.791,9.731,9.731,205,9.72584145310596,9.72584145310596,9.66624074968584,9.66624074968584,206.373403234844,0.0,1.0
2024-06-21,9.8249,9.87,9.8,9.8,1502,9.75951585053832,9.80431571260911,9.73478155861897,9.73478155861897,1512.06269101823,0.0,1.0
2024-06-24,9.8859,9.8859,9.8215,9.8215,910,9.82010989901544,9.82010989901544,9.75613847734452,9.75613847734452,916.096570457114,0.0,1.0
2024-06-25,9.845,9.93,9.845,9.92,1118,9.77948208618406,9.86391641602922,9.77948208618406,9.85398296545921,1125.49007227588,0.0,1.0
2024-06-26,9.84,9.85,9.84,9.85,483,9.77451536089905,9.78444881146907,9.77451536089905,9.78444881146907,486.235872011853,0.0,1.0
2024-06-27,9.8898,9.8898,9.8898,9.8898,483,9.82398394473775,9.82398394473775,9.82398394473775,9.82398394473775,486.235872011853,0.0,1.0
2024-06-28,9.9144,9.9144,9.9144,9.9144,1,9.84842023314,9.84842023314,9.84842023314,9.84842023314,1.00669952797485,0.0,1.0
2024-07-01,9.8769,9.8769,9.8769,9.8769,13,9.81116979350242,9.81116979350242,9.81116979350242,9.81116979350242,13.0870938636731,0.0,1.0
2024-07-02,9.8878,9.8878,9.8878,9.8878,138,9.82199725462374,9.82199725462374,9.82199725462374,9.82199725462374,138.924534860529,0.0,1.0
2024-07-03,9.9381,9.9668,9.9,9.9,908,9.87196251099094,9.9004715141269,9.83411606431917,9.83411606431917,914.083171401164,0.0,1.0
2024-07-05,9.947,9.947,9.93,9.93,462,9.88080328199826,9.88080328199826,9.86391641602922,9.86391641602922,465.095181924381,0.0,1.0
2024-07-08,9.9678,9.9678,9.9678,9.9678,105,9.9014648591839,9.9014648591839,9.9014648591839,9.9014648591839,105.703450437359,0.0,1.0
2024-07-09,9.95,9.95,9.95,9.95,229,9.88378331716926,9.88378331716926,9.88378331716926,9.88378331716926,230.534191906241,0.0,1.0
2024-07-10,9.9879,9.9879,9.9879,9.9879,31,9.92143109482964,9.92143109482964,9.92143109482964,9.92143109482964,31.2076853672204,0.0,1.0
2024-07-11,10.1333,10.1333,10.1333,10.1333,73,10.0658634661177,10.0658634661177,10.0658634661177,10.0658634661177,73.4890655421642,0.0,1.0
2024-07-12,10.1818,10.22,10.1818,10.2,906,10.1140407013823,10.1519864825598,10.1140407013823,10.1321195814197,912.069772345216,0.0,1.0
2024-07-15,10.1505,10.1505,10.1505,10.1505,20,10.0829490010982,10.0829490010982,10.0829490010982,10.0829490010982,20.1339905594969,0.0,1.0
2024-07-16,10.29,10.29,10.29,10.29,26,10.2215206365499,10.2215206365499,10.2215206365499,10.2215206365499,26.1741877273462,0.0,1.0
2024-07-17,10.3,10.3,10.3,10.3,527,10.2314540871199,10.2314540871199,10.2314540871199,10.2314540871199,530.530651242748,0.0,1.0
2024-07-18,10.245,10.3299,10.245,10.3299,351,10.1768201089848,10.2611551043243,10.1768201089848,10.2611551043243,353.351534319174,0.0,1.0
2024-07-19,10.21,10.21,10.21,10.21,997,10.1420530319898,10.1420530319898,10.1420530319898,10.1420530319898,1003.67942939092,0.0,1.0
2024-07-22,10.2747,10.2747,10.23,10.23,400,10.2063224571778,10.2063224571778,10.1619199331298,10.1619199331298,402.67981118994,0.0,1.0
2024-07-23,10.2975,10.2975,10.2975,10.2975,245,10.2289707244774,10.2289707244774,10.2289707244774,10.2289707244774,246.641384353839,0.0,1.0
2024-07-24,10.2029,10.2029,10.2029,10.2029,31,10.1350002820851,10.1350002820851,10.1350002820851,10.1350002820851,31.2076853672202,0.0,1.0
2024-07-25,10.2661,10.27,10.2661,10.27,503,10.1977796896876,10.2016537354099,10.1977796896876,10.2016537354099,506.369862571349,0.0,1.0
2024-07-26,10.3264,10.3264,10.3264,10.3264,11,10.2576783966248,10.2576783966248,10.2576783966248,10.2576783966248,11.0736948077233,0.0,1.0
2024-07-29,10.3545,10.3545,10.3387,10.3387,364,10.2855913927265,10.2855913927265,10.2698965408259,10.2698965408259,366.438628182847,0.0,1.0
2024-07-30,10.3822,10.3822,10.34,10.34,374,10.3131070508055,10.3131070508055,10.2711878894,10.2711878894,376.505623462594,0.0,1.0
2024-07-31,10.42,10.42,10.42,10.42,7,10.3506554939602,10.3506554939602,10.3506554939602,10.3506554939602,7.04689669582393,0.0,1.0
2024-08-01,10.3449,10.35,10.3449,10.35,200,10.2760552801793,10.28112133997,10.2760552801793,10.28112133997,201.339905594971,0.0,1.0
2024-08-02,10.2737,10.2737,10.24,10.24,3195,10.2053291121208,10.2053291121208,10.1718533836998,10.1718533836998,3216.40499187964,0.0,1.0
2024-08-05,10.153,10.24,9.98,10.24,2934,10.0854323637407,10.1718533836998,9.91358366887932,10.1718533836998,2953.6564150782,0.0,1.0
2024-08-06,10.2048,10.2048,10.2048,10.2048,55,10.1368876376934,10.1368876376934,10.1368876376934,10.1368876376934,55.3684740386165,0.0,1.0
2024-08-07,10.1759,10.2875,10.1759,10.2875,141,10.108179965546,10.2190372739074,10.108179965546,10.2190372739074,141.944633444454,0.0,1.0
2024-08-08,10.2655,10.2655,10.16,10.16,778,10.1971836826534,10.1971836826534,10.0923857791397,10.0923857791397,783.212232764432,0.0,1.0
2024-08-09,10.2607,10.2607,10.23,10.23,571,10.1924156263798,10.1924156263798,10.1619199331298,10.1619199331298,574.825430473638,0.0,1.0
2024-08-12,10.233,10.233,10.233,10.233,82,10.1648999683008,10.1648999683008,10.1648999683008,10.1648999683008,82.5493612939378,0.0,1.0
2024-08-13,10.2865,10.2865,10.2639,10.27,411,10.2180439288504,10.2180439288504,10.1955943305622,10.2016537354099,413.753505997664,0.0,1.0
2024-08-14,10.28,10.28,10.25,10.26,723,10.2115871859799,10.2115871859799,10.1817868342698,10.1917202848399,727.843758725817,0.0,1.0
2024-08-15,10.3909,10.3909,10.37,10.37,212,10.3217491528014,10.3217491528014,10.3009882411101,10.3009882411101,213.420299930669,0.0,1.0
2024-08-16,10.4049,10.4049,10.4049,10.4049,73,10.3356559835994,10.3356559835994,10.3356559835994,10.3356559835994,73.4890655421644,0.0,1.0
2024-08-19,10.4282,10.4282,10.4282,10.4282,23,10.3588009234276,10.3588009234276,10.3588009234276,10.3588009234276,23.1540891434215,0.0,1.0
2024-08-20,10.37,10.415,10.37,10.415,1895,10.3009882411101,10.3456887686752,10.3009882411101,10.3456887686752,1907.69560551234,0.0,1.0
2024-08-21,10.42,10.61,10.42,10.61,283,10.3506554939602,10.5393910547905,10.3506554939602,10.5393910547905,284.895966416882,0.0,1.0
2024-08-22,10.3598,10.3598,10.3598,10.3598,1723,10.2908561215287,10.2908561215287,10.2908561215287,10.2908561215287,1734.54328670066,0.0,1.0
2024-08-23,10.4502,10.4502,10.4502,10.4502,1,10.3806545146816,10.3806545146816,10.3806545146816,10.3806545146816,1.00669952797485,0.0,1.0
2024-08-26,10.4506,10.4506,10.44,10.45,1807,10.3810518527044,10.3810518527044,10.3705223951002,10.3804558456702,1819.10604705056,0.0,1.0
2024-08-27,10.4512,10.4512,10.4512,10.4512,2,10.3816478597386,10.3816478597386,10.3816478597386,10.3816478597386,2.01339905594971,0.0,1.0
2024-08-28,10.42,10.42,10.42,10.42,12,10.3506554939602,10.3506554939602,10.3506554939602,10.3506554939602,12.0803943356982,0.0,1.0
2024-08-29,10.4537,10.4537,10.4537,10.4537,3,10.3841312223811,10.3841312223811,10.3841312223811,10.3841312223811,3.02009858392456,0.0,1.0
2024-08-30,10.4707,10.4707,10.4707,10.4707,102,10.4010180883502,10.4010180883502,10.4010180883502,10.4010180883502,102.683351853434,0.0,1.0
2024-09-03,10.4707,10.4707,10.4707,10.4707,46,10.4010180883502,10.4010180883502,10.4010180883502,10.4010180883502,46.308178286843,0.0,1.0
2024-09-04,10.4,10.44,10.39,10.39,941,10.3307885928201,10.3705223951002,10.3208551422501,10.3208551422501,947.304255824337,0.0,1.0
2024-09-05,10.3666,10.41,10.3666,10.41,481,10.2976108679163,10.3407220433902,10.2976108679163,10.3407220433902,484.222472955902,0.0,1.0
2024-09-06,10.365,10.365,10.365,10.365,481,10.2960215158251,10.2960215158251,10.2960215158251,10.2960215158251,484.222472955902,0.0,1.0
2024-09-09,10.42,10.42,10.42,10.42,78,10.3506554939602,10.3506554939602,10.3506554939602,10.3506554939602,78.5225631820381,0.0,1.0
2024-09-10,10.415,10.415,10.415,10.415,2,10.3456887686752,10.3456887686752,10.3456887686752,10.3456887686752,2.01339905594969,0.0,1.0
2024-09-11,10.4561,10.4561,10.36,10.37,721,10.3865152505179,10.3865152505179,10.2910547905401,10.3009882411101,725.83035966987,0.0,1.0
2024-09-12,10.495,10.495,10.495,10.495,2,10.4251563732353,10.4251563732353,10.4251563732353,10.4251563732353,2.0133990559497,0.0,1.0
2024-09-13,10.53,10.5494,10.53,10.5494,991,10.4599234502304,10.4791943443362,10.4599234502304,10.4791943443362,997.639232223076,0.0,1.0
2024-09-16,10.5426,10.5426,10.5426,10.5426,23,10.4724395979486,10.4724395979486,10.4724395979486,10.4724395979486,23.1540891434216,0.0,1.0
2024-09-17,10.565,10.565,10.565,10.565,5,10.4946905272255,10.4946905272255,10.4946905272255,10.4946905272255,5.03349763987423,0.0,1.0
2024-09-18,10.565,10.565,10.565,10.565,1,10.4946905272255,10.4946905272255,10.4946905272255,10.4946905272255,1.00669952797485,0.0,1.0
2024-09-19,10.6031,10.6031,10.6031,10.6031,2,10.5325369738972,10.5325369738972,10.5325369738972,10.5325369738972,2.01339905594971,0.0,1.0
2024-09-20,10.57,10.72,10.57,10.72,1128,10.4996572525105,10.6486590110608,10.4996572525105,10.6486590110608,1135.55706755563,0.0,1.0
2024-09-23,10.5845,10.5845,10.5845,10.5845,9,10.514060755837,10.514060755837,10.514060755837,10.514060755837,9.06029575177365,0.0,1.0
2024-09-24,10.5998,10.5998,10.5998,10.5998,2,10.5292589352091,10.5292589352091,10.5292589352091,10.5292589352091,2.01339905594971,0.0,1.0
2024-09-25,10.57,10.74,10.57,10.74,900,10.4996572525105,10.6685259122008,10.4996572525105,10.6685259122008,906.029575177362,0.0,1.0
2024-09-26,10.5814,10.59,10.5814,10.59,494,10.5109813861603,10.5195241536505,10.5109813861603,10.5195241536505,497.309566819575,0.0,1.0
2024-09-27,10.605,10.605,10.605,10.605,52,10.5344243295055,10.5344243295055,10.5344243295055,10.5344243295055,52.3483754546924,0.0,1.0
2024-09-30,10.5853,10.5853,10.5853,10.5853,9,10.5148554318826,10.5148554318826,10.5148554318826,10.5148554318826,9.06029575177365,0.0,1.0
2024-10-01,10.5805,10.5805,10.54,10.54,340,10.510087375609,10.510087375609,10.4698569008004,10.4698569008004,342.277839511449,0.0,1.0
2024-10-02,10.585,10.585,10.585,10.585,7,10.5145574283655,10.5145574283655,10.5145574283655,10.5145574283655,7.04689669582395,0.0,1.0
2024-10-03,10.585,10.585,10.585,10.585,20,10.5145574283655,10.5145574283655,10.5145574283655,10.5145574283655,20.133990559497,0.0,1.0
2024-10-04,10.6166,10.6166,10.6166,10.6166,20,10.5459471321668,10.5459471321668,10.5459471321668,10.5459471321668,20.1339905594969,0.0,1.0
2024-10-07,10.605,10.605,10.605,10.605,3,10.5344243295055,10.5344243295055,10.5344243295055,10.5344243295055,3.02009858392456,0.0,1.0
2024-10-08,10.6107,10.6107,10.6107,10.6107,19,10.5400863963304,10.5400863963304,10.5400863963304,10.5400863963304,19.1272910315222,0.0,1.0
2024-10-09,10.615,10.615,10.615,10.615,78,10.5443577800756,10.5443577800756,10.5443577800756,10.5443577800756,78.522563182038,0.0,1.0
2024-10-10,10.6102,10.6102,10.6102,10.6102,11,10.5395897238019,10.5395897238019,10.5395897238019,10.5395897238019,11.0736948077234,0.0,1.0
2024-10-11,10.6332,10.6332,10.6332,10.6332,11,10.562436660113,10.562436660113,10.562436660113,10.562436660113,11.0736948077233,0.0,1.0
2024-10-14,10.6448,10.6448,10.6448,10.6448,11,10.5739594627742,10.5739594627742,10.5739594627742,10.5739594627742,11.0736948077234,0.0,1.0
2024-10-15,10.665,10.68,10.665,10.68,994,10.5940250329256,10.6089252087807,10.5940250329256,10.6089252087807,1000.65933080701,0.0,1.0
2024-10-16,10.675,10.675,10.675,10.675,152,10.6039584834957,10.6039584834957,10.6039584834957,10.6039584834957,153.018328252177,0.0,1.0
2024-10-17,10.675,10.675,10.675,10.675,46,10.6039584834957,10.6039584834957,10.6039584834957,10.6039584834957,46.308178286843,0.0,1.0
2024-10-18,10.675,10.675,10.675,10.675,54,10.6039584834957,10.6039584834957,10.6039584834957,10.6039584834957,54.3617745106418,0.0,1.0
2024-10-21,10.6744,10.6744,10.6744,10.6744,15,10.6033624764615,10.6033624764615,10.6033624764615,10.6033624764615,15.1004929196227,0.0,1.0
2024-10-22,10.6448,10.6448,10.6448,10.6448,1,10.5739594627742,10.5739594627742,10.5739594627742,10.5739594627742,1.00669952797485,0.0,1.0
2024-10-23,10.615,10.615,10.615,10.615,2,10.5443577800756,10.5443577800756,10.5443577800756,10.5443577800756,2.01339905594969,0.0,1.0
2024-10-24,10.6078,10.6078,10.6078,10.6078,2,10.5372056956651,10.5372056956651,10.5372056956651,10.5372056956651,2.01339905594971,0.0,1.0
2024-10-25,10.645,10.67,10.645,10.67,482,10.5741581317856,10.5989917582107,10.5741581317856,10.5989917582107,485.229172483878,0.0,1.0
2024-10-28,10.6542,10.6597,10.6542,10.6597,471,10.58329690631,10.5887603041235,10.58329690631,10.5887603041235,474.155477676156,0.0,1.0
2024-10-29,10.6493,10.6493,10.6493,10.6493,18,10.5784295155307,10.5784295155307,10.5784295155307,10.5784295155307,18.1205915035473,0.0,1.0
2024-10-30,10.64,10.64,10.64,10.64,18,10.5691914065006,10.5691914065006,10.5691914065006,10.5691914065006,18.1205915035473,0.0,1.0
2024-10-31,10.6048,10.6048,10.6048,10.6048,8,10.5342256604941,10.5342256604941,10.5342256604941,10.5342256604941,8.05359622379883,0.0,1.0
2024-11-01,10.615,10.615,10.615,10.615,50,10.5443577800756,10.5443577800756,10.5443577800756,10.5443577800756,50.3349763987423,0.0,1.0
2024-11-04,10.6462,10.6462,10.6462,10.6462,1,10.575350145854,10.575350145854,10.575350145854,10.575350145854,1.00669952797485,0.0,1.0
2024-11-05,10.6773,10.6782,10.6773,10.6782,501,10.6062431771268,10.6071371876781,10.6062431771268,10.6071371876781,504.356463515399,0.0,1.0
2024-11-06,10.755,10.84,10.755,10.8399,479,10.6834260880558,10.767860417901,10.6834260880558,10.7677610833953,482.209073899954,0.0,1.0
2024-11-07,10.76,10.76,10.76,10.76,6,10.6883928133408,10.6883928133408,10.6883928133408,10.6883928133408,6.04019716784912,0.0,1.0
2024-11-08,10.725,10.78,10.71,10.78,2357,10.6536257363458,10.7082597144809,10.6387255604907,10.7082597144809,2372.79078743671,0.0,1.0
2024-11-11,10.7263,10.74,10.71,10.74,2564,10.6549170849199,10.6685259122008,10.6387255604907,10.6685259122008,2581.17758972751,0.0,1.0
2024-11-12,10.695,10.695,10.695,10.695,3,10.6238253846357,10.6238253846357,10.6238253846357,10.6238253846357,3.02009858392455,0.0,1.0
2024-11-13,10.69,10.7191,10.69,10.7191,1474,10.6188586593507,10.6477650005095,10.6188586593507,10.6477650005095,1483.87510423493,0.0,1.0
2024-11-14,10.6589,10.6589,10.6589,10.6589,10,10.5879656280779,10.5879656280779,10.5879656280779,10.5879656280779,10.0669952797485,0.0,1.0
2024-11-15,10.645,10.645,10.645,10.645,10,10.5741581317856,10.5741581317856,10.5741581317856,10.5741581317856,10.0669952797485,0.0,1.0
2024-11-18,10.625,10.625,10.625,10.625,7,10.5542912306456,10.5542912306456,10.5542912306456,10.5542912306456,7.04689669582393,0.0,1.0
2024-11-19,10.6317,10.6317,10.6317,10.6317,28,10.5609466425275,10.5609466425275,10.5609466425275,10.5609466425275,28.1875867832958,0.0,1.0
2024-11-20,10.6349,10.6349,10.6349,10.6349,1,10.5641253467099,10.5641253467099,10.5641253467099,10.5641253467099,1.00669952797485,0.0,1.0
2024-11-21,10.6502,10.655,10.64,10.6482,2767,10.579323526082,10.5840915823556,10.5691914065006,10.577336835968,2785.53759390642,0.0,1.0
2024-11-22,10.67,10.67,10.67,10.67,6806,10.5989917582107,10.5989917582107,10.5989917582107,10.5989917582107,6851.59698739681,0.0,1.0
2024-11-25,10.75,10.75,10.75,10.75,0,10.6784593627708,10.6784593627708,10.6784593627708,10.6784593627708,0,0.0,1.0
2024-11-26,10.73,10.73,10.73,10.73,25,10.6585924616308,10.6585924616308,10.6585924616308,10.6585924616308,25.1674881993712,0.0,1.0
2024-11-27,10.745,10.745,10.745,10.745,2,10.6734926374858,10.6734926374858,10.6734926374858,10.6734926374858,2.0133990559497,0.0,1.0
2024-11-29,10.765,10.765,10.765,10.765,2,10.6933595386258,10.6933595386258,10.6933595386258,10.6933595386258,2.01339905594971,0.0,1.0
2024-12-02,10.765,10.765,10.765,10.765,3,10.6933595386258,10.6933595386258,10.6933595386258,10.6933595386258,3.02009858392456,0.0,1.0
2024-12-03,10.74,10.74,10.74,10.74,1,10.6685259122008,10.6685259122008,10.6685259122008,10.6685259122008,1.00669952797485,0.0,1.0
2024-12-04,10.745,10.7492,10.745,10.7492,1103,10.6734926374858,10.6776646867252,10.6734926374858,10.6776646867252,1110.38957935626,0.0,1.0
2024-12-05,10.745,10.75,10.745,10.75,933,10.6734926374858,10.6784593627708,10.6734926374858,10.6784593627708,939.250659600536,0.0,1.0
2024-12-06,10.77,10.78,10.77,10.78,827,10.6983262639109,10.7082597144809,10.6983262639109,10.7082597144809,832.540509635198,0.0,1.0
2024-12-09,10.765,10.765,10.765,10.765,2,10.6933595386258,10.6933595386258,10.6933595386258,10.6933595386258,2.01339905594971,0.0,1.0
2024-12-10,10.7446,10.7446,10.7446,10.7446,5,10.673095299463,10.673095299463,10.673095299463,10.673095299463,5.03349763987425,0.0,1.0
2024-12-11,10.755,10.755,10.755,10.755,1,10.6834260880558,10.6834260880558,10.6834260880558,10.6834260880558,1.00669952797485,0.0,1.0
2024-12-12,10.755,10.755,10.755,10.755,13,10.6834260880558,10.6834260880558,10.6834260880558,10.6834260880558,13.0870938636731,0.0,1.0
2024-12-13,10.73,10.77,10.73,10.77,1438,10.6585924616308,10.6983262639109,10.6585924616308,10.6983262639109,1447.63392122783,0.0,1.0
2024-12-16,10.725,10.725,10.61,10.61,218,10.6536257363458,10.6536257363458,10.5393910547905,10.5393910547905,219.460497098517,0.0,1.0
2024-12-17,10.7107,10.7107,10.7107,10.7107,4,10.6394209020306,10.6394209020306,10.6394209020306,10.6394209020306,4.02679811189942,0.0,1.0
2024-12-18,10.5291,10.644,10.5291,10.644,344,10.5291,10.644,10.5291,10.644,344,0.07054,1.0
2024-12-19,10.5044,10.61,10.5044,10.61,1984,10.5044,10.61,10.5044,10.61,1984,0.0,1.0
2024-12-20,10.5078,10.52,10.5078,10.52,973,10.5078,10.52,10.5078,10.52,973,0.0,1.0
2024-12-23,10.5476,10.5476,10.54,10.54,1026,10.5476,10.5476,10.54,10.54,1026,0.0,1.0
2024-12-24,10.5703,10.5703,10.5703,10.5703,3,10.5703,10.5703,10.5703,10.5703,3,0.0,1.0
2024-12-26,10.5837,10.5837,10.5837,10.5837,47,10.5837,10.5837,10.5837,10.5837,47,0.0,1.0
2024-12-27,10.5828,10.5828,10.5828,10.5828,12,10.5828,10.5828,10.5828,10.5828,12,0.0,1.0
2024-12-30,10.6041,10.6041,10.57,10.57,111,10.6041,10.6041,10.57,10.57,111,0.0,1.0
2024-12-31,10.6316,10.6316,10.6316,10.6316,2,10.6316,10.6316,10.6316,10.6316,2,0.0,1.0
2025-01-02,10.65,10.65,10.65,10.65,16,10.65,10.65,10.65,10.65,16,0.0,1.0
2025-01-03,10.665,10.665,10.665,10.665,6,10.665,10.665,10.665,10.665,6,0.0,1.0
2025-01-06,10.6802,10.7,10.6802,10.7,475,10.6802,10.7,10.6802,10.7,475,0.0,1.0
2025-01-07,10.69,10.69,10.69,10.69,1355103,10.69,10.69,10.69,10.69,1355103,0.0,1.0
2025-01-08,10.705,10.705,10.705,10.705,9,10.705,10.705,10.705,10.705,9,0.0,1.0
2025-01-10,10.65,10.65,10.65,10.65,899,10.65,10.65,10.65,10.65,899,0.0,1.0
2025-01-13,10.71,10.71,10.71,10.71,117,10.71,10.71,10.71,10.71,117,0.0,1.0
2025-01-14,10.7369,10.8,10.7369,10.8,473,10.7369,10.8,10.7369,10.8,473,0.0,1.0
2025-01-15,10.81,10.82,10.81,10.82,973,10.81,10.82,10.81,10.82,973,0.0,1.0
2025-01-16,10.76,10.76,10.76,10.76,17,10.76,10.76,10.76,10.76,17,0.0,1.0
2025-01-17,10.785,10.785,10.785,10.785,16,10.785,10.785,10.785,10.785,16,0.0,1.0
2025-01-21,10.78,10.78,10.77,10.78,1162,10.78,10.78,10.77,10.78,1162,0.0,1.0
2025-01-22,10.7984,10.7984,10.7984,10.7984,36,10.7984,10.7984,10.7984,10.7984,36,0.0,1.0
2025-01-23,10.7904,10.8284,10.7904,10.8284,527,10.7904,10.8284,10.7904,10.8284,527,0.0,1.0
2025-01-24,10.83,10.83,10.83,10.83,21,10.83,10.83,10.83,10.83,21,0.0,1.0
2025-01-27,10.8204,10.8204,10.8204,10.8204,7,10.8204,10.8204,10.8204,10.8204,7,0.0,1.0
2025-01-28,10.7958,10.7958,10.76,10.76,1016,10.7958,10.7958,10.76,10.76,1016,0.0,1.0
2025-01-29,10.7907,10.8292,10.7907,10.8292,958,10.7907,10.8292,10.7907,10.8292,958,0.0,1.0
2025-01-30,10.7828,10.7828,10.7828,10.7828,1,10.7828,10.7828,10.7828,10.7828,1,0.0,1.0
2025-01-31,10.7775,10.7775,10.7775,10.7775,32,10.7775,10.7775,10.7775,10.7775,32,0.0,1.0
2025-02-03,10.755,10.755,10.755,10.755,7,10.755,10.755,10.755,10.755,7,0.0,1.0
2025-02-04,10.7941,10.835,10.7941,10.835,520,10.7941,10.835,10.7941,10.835,520,0.0,1.0
2025-02-05,10.8098,10.84,10.8098,10.84,129,10.8098,10.84,10.8098,10.84,129,0.0,1.0
2025-02-06,10.825,10.825,10.825,10.825,22,10.825,10.825,10.825,10.825,22,0.0,1.0
2025-02-07,10.785,10.785,10.785,10.785,32,10.785,10.785,10.785,10.785,32,0.0,1.0
2025-02-10,10.8146,10.8146,10.8146,10.8146,3,10.8146,10.8146,10.8146,10.8146,3,0.0,1.0
2025-02-11,10.8107,10.8107,10.8107,10.8107,3,10.8107,10.8107,10.8107,10.8107,3,0.0,1.0
2025-02-12,10.835,10.86,10.835,10.86,496,10.835,10.86,10.835,10.86,496,0.0,1.0
2025-02-13,10.85,10.8783,10.85,10.8783,626,10.85,10.8783,10.85,10.8783,626,0.0,1.0
2025-02-14,10.855,10.855,10.855,10.855,59,10.855,10.855,10.855,10.855,59,0.0,1.0
2025-02-18,10.885,10.9385,10.885,10.9385,263,10.885,10.9385,10.885,10.9385,263,0.0,1.0
2025-02-19,10.8464,10.86,10.84,10.85,7678,10.8464,10.86,10.84,10.85,7678,0.0,1.0
2025-02-20,10.89,10.95,10.89,10.95,708,10.89,10.95,10.89,10.95,708,0.0,1.0
2025-02-21,10.905,10.905,10.905,10.905,272,10.905,10.905,10.905,10.905,272,0.0,1.0
2025-02-24,10.88,10.88,10.88,10.88,4,10.88,10.88,10.88,10.88,4,0.0,1.0
2025-02-25,10.885,10.885,10.885,10.885,1,10.885,10.885,10.885,10.885,1,0.0,1.0
2025-02-26,10.895,10.895,10.895,10.895,1,10.895,10.895,10.895,10.895,1,0.0,1.0
2025-02-27,10.9,10.9,10.52,10.52,25501,10.9,10.9,10.52,10.52,25501,0.0,1.0
2025-02-28,10.9371,10.9388,10.9371,10.9388,694,10.9371,10.9388,10.9371,10.9388,694,0.0,1.0
2025-03-03,10.8504,10.9695,10.8504,10.9695,517,10.8504,10.9695,10.8504,10.9695,517,0.0,1.0
2025-03-04,10.87,10.9094,10.87,10.9094,153,10.87,10.9094,10.87,10.9094,153,0.0,1.0
2025-03-05,10.93,10.93,9.78,9.78,311,10.93,10.93,9.78,9.78,311,0.0,1.0
2025-03-06,10.94,10.94,10.9182,10.9182,525,10.94,10.94,10.9182,10.9182,525,0.0,1.0
2025-03-07,10.8241,10.88,10.81,10.81,1654,10.8241,10.88,10.81,10.81,1654,0.0,1.0
2025-03-10,10.72,10.72,10.72,10.72,106,10.72,10.72,10.72,10.72,106,0.0,1.0
2025-03-11,10.78,10.7893,10.78,10.7893,1062,10.78,10.7893,10.78,10.7893,1062,0.0,1.0
2025-03-12,10.7598,10.8294,10.7598,10.8294,619,10.7598,10.8294,10.7598,10.8294,619,0.0,1.0
2025-03-13,10.8,10.8,10.8,10.8,632,10.8,10.8,10.8,10.8,632,0.0,1.0
2025-03-14,10.81,10.81,10.81,10.81,6,10.81,10.81,10.81,10.81,6,0.0,1.0
2025-03-17,10.8727,10.91,10.8727,10.91,288,10.8727,10.91,10.8727,10.91,288,0.0,1.0
2025-03-18,10.85,10.9097,10.85,10.9097,393,10.85,10.9097,10.85,10.9097,393,0.0,1.0
2025-03-19,10.9283,10.93,10.9283,10.9286,575,10.9283,10.93,10.9283,10.9286,575,0.0,1.0
2025-03-20,10.925,10.9591,10.925,10.9591,275,10.925,10.9591,10.925,10.9591,275,0.0,1.0
2025-03-21,10.9,10.9,10.9,10.9,5,10.9,10.9,10.9,10.9,5,0.0,1.0
2025-03-24,10.935,10.935,10.935,10.935,15,10.935,10.935,10.935,10.935,15,0.0,1.0
2025-03-25,10.94,10.94,10.94,10.94,15,10.94,10.94,10.94,10.94,15,0.0,1.0
2025-03-26,10.9204,10.95,10.9204,10.95,241,10.9204,10.95,10.9204,10.95,241,0.0,1.0
2025-03-27,10.915,10.9497,10.86,10.9497,671,10.915,10.9497,10.86,10.9497,671,0.0,1.0
2025-03-28,10.8682,10.8682,10.8682,10.8682,64,10.8682,10.8682,10.8682,10.8682,64,0.0,1.0
2025-03-31,10.84,10.84,10.84,10.84,1,10.84,10.84,10.84,10.84,1,0.0,1.0
2025-04-01,10.9,10.9,10.845,10.845,1064,10.9,10.9,10.845,10.845,1064,0.0,1.0
2025-04-02,10.9149,10.9149,10.825,10.825,472,10.9149,10.9149,10.825,10.825,472,0.0,1.0
2025-04-03,10.6951,10.8,10.67,10.8,851,10.6951,10.8,10.67,10.8,851,0.0,1.0
2025-04-04,10.4787,10.5684,10.4787,10.5684,471,10.4787,10.5684,10.4787,10.5684,471,0.0,1.0
2025-04-07,10.4655,10.4655,10.4655,10.4655,28,10.4655,10.4655,10.4655,10.4655,28,0.0,1.0
2025-04-08,10.3869,10.3869,10.3869,10.3869,527,10.3869,10.3869,10.3869,10.3869,527,0.0,1.0
2025-04-09,10.875,10.875,10.5382,10.5382,484,10.875,10.875,10.5382,10.5382,484,0.0,1.0
2025-04-10,10.6354,10.8392,10.6354,10.8392,527,10.6354,10.8392,10.6354,10.8392,527,0.0,1.0
2025-04-11,10.6016,10.6016,10.6016,10.6016,7,10.6016,10.6016,10.6016,10.6016,7,0.0,1.0
2025-04-14,10.75,10.77,10.66,10.77,1235,10.75,10.77,10.66,10.77,1235,0.0,1.0
2025-04-15,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-04-16,10.6396,10.7799,10.6396,10.75,1287,10.6396,10.7799,10.6396,10.75,1287,0.0,1.0
2025-04-17,10.68,10.78,10.68,10.78,578,10.68,10.78,10.68,10.78,578,0.0,1.0
2025-04-21,10.669,10.669,10.669,10.669,28,10.669,10.669,10.669,10.669,28,0.0,1.0
2025-04-22,10.76,10.76,10.76,10.76,32,10.76,10.76,10.76,10.76,32,0.0,1.0
2025-04-23,10.855,10.855,10.855,10.855,7,10.855,10.855,10.855,10.855,7,0.0,1.0
2025-04-24,10.87,10.8891,10.87,10.8891,463,10.87,10.8891,10.87,10.8891,463,0.0,1.0
2025-04-25,10.9155,11.04,10.9,11.04,684,10.9155,11.04,10.9,11.04,684,0.0,1.0
2025-04-28,10.96,10.96,10.91,10.91,379,10.96,10.96,10.91,10.91,379,0.0,1.0
2025-04-29,10.949,10.949,10.949,10.949,26,10.949,10.949,10.949,10.949,26,0.0,1.0
2025-04-30,10.92,10.92,10.92,10.92,5,10.92,10.92,10.92,10.92,5,0.0,1.0
2025-05-01,10.984,11.0,10.984,11.0,1667,10.984,11.0,10.984,11.0,1667,0.0,1.0
2025-05-02,11.0308,11.28,11.0308,11.28,1141,11.0308,11.28,11.0308,11.28,1141,0.0,1.0
2025-05-05,10.95,11.0785,10.86,10.86,677,10.95,11.0785,10.86,10.86,677,0.0,1.0
2025-05-06,10.9897,11.0004,10.9897,11.0004,549,10.9897,11.0004,10.9897,11.0004,549,0.0,1.0
2025-05-07,10.994,11.03,10.994,11.03,1769,10.994,11.03,10.994,11.03,1769,0.0,1.0
2025-05-08,11.046,11.046,11.046,11.046,14,11.046,11.046,11.046,11.046,14,0.0,1.0
2025-05-09,11.075,11.1189,11.075,11.1189,626,11.075,11.1189,11.075,11.1189,626,0.0,1.0
2025-05-12,11.115,11.35,11.115,11.28,1313,11.115,11.35,11.115,11.28,1313,0.0,1.0
2025-05-13,11.145,11.145,11.145,11.145,45,11.145,11.145,11.145,11.145,45,0.0,1.0
2025-05-14,11.1223,11.13,11.1223,11.13,233,11.1223,11.13,11.1223,11.13,233,0.0,1.0
2025-05-15,11.25,11.25,11.19,11.19,814,11.25,11.25,11.19,11.19,814,0.0,1.0
2025-05-16,11.2092,11.24,11.2092,11.24,275,11.2092,11.24,11.2092,11.24,275,0.0,1.0
2025-05-19,11.19,11.19,11.19,11.19,25,11.19,11.19,11.19,11.19,25,0.0,1.0
2025-05-20,11.195,11.2186,11.195,11.2186,445,11.195,11.2186,11.195,11.2186,445,0.0,1.0
2025-05-21,11.13,11.18,11.13,11.1794,1621,11.13,11.18,11.13,11.1794,1621,0.0,1.0
2025-05-22,11.14,11.1499,11.14,11.1499,463,11.14,11.1499,11.14,11.1499,463,0.0,1.0
2025-05-23,11.1764,11.1764,11.12,11.12,392,11.1764,11.1764,11.12,11.12,392,0.0,1.0
2025-05-27,11.22,11.22,11.2184,11.22,329,11.22,11.22,11.2184,11.22,329,0.0,1.0
2025-05-28,11.2323,11.44,11.19,11.44,2092,11.2323,11.44,11.19,11.44,2092,0.0,1.0
2025-05-29,11.2,11.2,11.2,11.2,6,11.2,11.2,11.2,11.2,6,0.0,1.0
2025-05-30,11.189,11.219,11.189,11.219,466,11.189,11.219,11.189,11.219,466,0.0,1.0
2025-06-02,11.1853,11.1853,11.1853,11.1853,151,11.1853,11.1853,11.1853,11.1853,151,0.0,1.0
2025-06-03,11.22,11.41,11.1996,11.41,1312,11.22,11.41,11.1996,11.41,1312,0.0,1.0
2025-06-04,11.21,11.25,11.21,11.2175,304,11.21,11.25,11.21,11.2175,304,0.0,1.0
2025-06-05,11.206,11.206,11.206,11.206,43,11.206,11.206,11.206,11.206,43,0.0,1.0
2025-06-06,11.195,11.2399,11.195,11.22,2690,11.195,11.2399,11.195,11.22,2690,0.0,1.0
2025-06-09,11.265,11.29,11.2,11.2,2055,11.265,11.29,11.2,11.2,2055,0.0,1.0
2025-06-10,11.31,11.359,11.29,11.29,3124,11.31,11.359,11.29,11.29,3124,0.0,1.0
2025-06-11,11.37,11.37,11.3562,11.3562,733,11.37,11.37,11.3562,11.3562,733,0.0,1.0
2025-06-12,11.33,11.3425,11.33,11.3425,164,11.33,11.3425,11.33,11.3425,164,0.0,1.0
2025-06-13,11.255,11.32,11.255,11.3,1115,11.255,11.32,11.255,11.3,1115,0.0,1.0
2025-06-16,11.3502,11.39,11.3502,11.367,1720,11.3502,11.39,11.3502,11.367,1720,0.0,1.0
2025-06-17,11.33,11.33,11.33,11.33,25,11.33,11.33,11.33,11.33,25,0.0,1.0
2025-06-18,11.365,11.365,11.34,11.34,312,11.365,11.365,11.34,11.34,312,0.0,1.0
2025-06-20,11.35,11.35,11.35,11.35,24,11.35,11.35,11.35,11.35,24,0.0,1.0
2025-06-23,11.4,11.51,11.32,11.51,748,11.4,11.51,11.32,11.51,748,0.0,1.0
2025-06-24,11.38,11.38,11.38,11.38,11,11.38,11.38,11.38,11.38,11,0.0,1.0
2025-06-25,11.3747,11.4399,11.3747,11.4399,446,11.3747,11.4399,11.3747,11.4399,446,0.0,1.0
2025-06-26,11.405,11.405,11.22,11.22,259,11.405,11.405,11.22,11.22,259,0.0,1.0
2025-06-27,11.49,11.49,11.38,11.38,954,11.49,11.49,11.38,11.38,954,0.0,1.0
2025-06-30,11.445,11.445,11.445,11.445,259,11.445,11.445,11.445,11.445,259,0.0,1.0
2025-07-01,11.475,11.5094,11.475,11.5094,354,11.475,11.5094,11.475,11.5094,354,0.0,1.0
2025-07-02,11.505,11.505,11.505,11.505,162,11.505,11.505,11.505,11.505,162,0.0,1.0
2025-07-03,11.535,11.63,11.535,11.63,578,11.535,11.63,11.535,11.63,578,0.0,1.0
2025-07-07,11.5185,11.5185,11.5185,11.5185,35,11.5185,11.5185,11.5185,11.5185,35,0.0,1.0
2025-07-08,11.558,11.558,11.558,11.558,17,11.558,11.558,11.558,11.558,17,0.0,1.0
2025-07-09,11.56,11.6299,11.56,11.6299,507,11.56,11.6299,11.56,11.6299,507,0.0,1.0
2025-07-10,11.67,11.67,11.67,11.67,641,11.67,11.67,11.67,11.67,641,0.0,1.0
2025-07-11,11.56,11.63,11.56,11.63,593,11.56,11.63,11.56,11.63,593,0.0,1.0
2025-07-14,11.5783,11.5783,11.5783,11.5783,20,11.5783,11.5783,11.5783,11.5783,20,0.0,1.0
2025-07-15,11.56,11.73,11.56,11.73,188,11.56,11.73,11.56,11.73,188,0.0,1.0
2025-07-16,11.575,11.575,11.575,11.575,27,11.575,11.575,11.575,11.575,27,0.0,1.0
2025-07-17,11.6,11.6,11.6,11.6,4,11.6,11.6,11.6,11.6,4,0.0,1.0
2025-07-18,11.645,11.6691,11.63,11.6691,450,11.645,11.6691,11.63,11.6691,450,0.0,1.0
2025-07-21,11.635,11.66,11.61,11.6475,4623,11.635,11.66,11.61,11.6475,4623,0.0,1.0
2025-07-22,11.64,11.68,11.64,11.68,1005,11.64,11.68,11.64,11.68,1005,0.0,1.0
2025-07-23,11.7,11.7,11.7,11.7,1,11.7,11.7,11.7,11.7,1,0.0,1.0
2025-07-24,11.66,11.77,11.66,11.77,403,11.66,11.77,11.66,11.77,403,0.0,1.0
2025-07-25,11.675,11.675,11.675,11.675,119,11.675,11.675,11.675,11.675,119,0.0,1.0
2025-07-28,11.67,11.84,11.67,11.84,346,11.67,11.84,11.67,11.84,346,0.0,1.0
2025-07-29,11.675,11.7,11.665,11.7,3584,11.675,11.7,11.665,11.7,3584,0.0,1.0
2025-07-30,11.6538,11.69,11.6538,11.6602,405,11.6538,11.69,11.6538,11.6602,405,0.0,1.0
2025-07-31,11.6146,11.64,11.6146,11.64,211,11.6146,11.64,11.6146,11.64,211,0.0,1.0
2025-08-01,11.53,11.63,11.47,11.63,3400,11.53,11.63,11.47,11.63,3400,0.0,1.0
2025-08-04,11.5753,11.6288,11.55,11.6288,818,11.5753,11.6288,11.55,11.6288,818,0.0,1.0
2025-08-05,11.565,11.565,11.55,11.55,162,11.565,11.565,11.55,11.55,162,0.0,1.0
2025-08-06,11.5745,11.5745,11.5745,11.5745,15,11.5745,11.5745,11.5745,11.5745,15,0.0,1.0
2025-08-07,11.512,11.512,11.512,11.512,103,11.512,11.512,11.512,11.512,103,0.0,1.0
2025-08-08,11.5253,11.5253,11.52,11.52,354,11.5253,11.5253,11.52,11.52,354,0.0,1.0
2025-08-11,11.5298,11.5298,11.5298,11.5298,77,11.5298,11.5298,11.5298,11.5298,77,0.0,1.0
2025-08-12,11.585,11.5899,11.52,11.5899,379,11.585,11.5899,11.52,11.5899,379,0.0,1.0
2025-08-13,11.7123,11.7699,11.69,11.74,18421,11.7123,11.7699,11.69,11.74,18421,0.0,1.0
2025-08-14,11.68,11.97,11.64,11.97,3136,11.68,11.97,11.64,11.97,3136,0.0,1.0
2025-08-15,11.71,11.74,11.7,11.74,3965,11.71,11.74,11.7,11.74,3965,0.0,1.0
2025-08-18,11.7152,11.73,11.6917,11.6956,12320,11.7152,11.73,11.6917,11.6956,12320,0.0,1.0
2025-08-19,11.71,11.76,11.695,11.7,24030,11.71,11.76,11.695,11.7,24030,0.0,1.0
2025-08-20,11.705,11.7126,11.685,11.685,644,11.705,11.7126,11.685,11.685,644,0.0,1.0
2025-08-21,11.7098,11.74,11.665,11.665,5310,11.7098,11.74,11.665,11.665,5310,0.0,1.0
2025-08-22,11.87,11.89,11.825,11.87,30346,11.87,11.89,11.825,11.87,30346,0.0,1.0
2025-08-25,11.85,11.86,11.81,11.86,1690,11.85,11.86,11.81,11.86,1690,0.0,1.0
2025-08-26,11.869,13.54,11.815,12.6,16086,11.869,13.54,11.815,12.6,16086,0.0,1.0
2025-08-27,11.8363,11.9,11.8363,11.88,12304,11.8363,11.9,11.8363,11.88,12304,0.0,1.0
2025-08-28,11.8884,11.9,11.8582,11.9,4844,11.8884,11.9,11.8582,11.9,4844,0.0,1.0
2025-08-29,11.835,11.89,11.835,11.89,8872,11.835,11.89,11.835,11.89,8872,0.0,1.0
2025-09-02,11.7995,12.54,11.7995,12.54,17524,11.7995,12.54,11.7995,12.54,17524,0.0,1.0
2025-09-03,11.775,11.83,11.77,11.77,6304,11.775,11.83,11.77,11.77,6304,0.0,1.0
2025-09-04,11.8108,11.84,11.72,11.72,5705,11.8108,11.84,11.72,11.72,5705,0.0,1.0
2025-09-05,11.865,11.9,11.8,11.88,5949,11.865,11.9,11.8,11.88,5949,0.0,1.0
2025-09-08,11.985,12.21,11.88,11.99,41776,11.985,12.21,11.88,11.99,41776,0.0,1.0
2025-09-09,11.865,11.93,11.865,11.92,5562,11.865,11.93,11.865,11.92,5562,0.0,1.0
2025-09-10,11.8787,11.94,11.86,11.86,13620,11.8787,11.94,11.86,11.86,13620,0.0,1.0
2025-09-11,11.945,11.99,11.89,11.89,1453,11.945,11.99,11.89,11.89,1453,0.0,1.0
2025-09-12,11.91,11.94,11.8817,11.93,5640,11.91,11.94,11.8817,11.93,5640,0.0,1.0
2025-09-15,11.82,11.9,11.79,11.88,16104,11.82,11.9,11.79,11.88,16104,0.0,1.0
2025-09-16,11.83,11.96,11.755,11.96,20351,11.83,11.96,11.755,11.96,20351,0.0,1.0
2025-09-17,11.84,11.84,11.81,11.81,2176,11.84,11.84,11.81,11.81,2176,0.0,1.0
2025-09-18,11.845,12.28,11.7801,12.28,12411,11.845,12.28,11.7801,12.28,12411,0.0,1.0
2025-09-19,11.825,11.87,11.82,11.87,6458,11.825,11.87,11.82,11.87,6458,0.0,1.0
2025-09-22,11.74,11.85,11.73,11.74,6220,11.74,11.85,11.73,11.74,6220,0.0,1.0
2025-09-23,11.8106,12.42,11.77,11.8,34263,11.8106,12.42,11.77,11.8,34263,0.0,1.0
2025-09-24,11.79,11.84,11.76,11.84,1842,11.79,11.84,11.76,11.84,1842,0.0,1.0
2025-09-25,11.77,11.8,11.77,11.7873,870,11.77,11.8,11.77,11.7873,870,0.0,1.0
2025-09-26,11.79,11.82,11.79,11.81,7989,11.79,11.82,11.79,11.81,7989,0.0,1.0
2025-09-29,11.7898,12.03,11.78,12.03,3325,11.7898,12.03,11.78,12.03,3325,0.0,1.0
2025-09-30,11.8098,11.8098,11.79,11.79,991,11.8098,11.8098,11.79,11.79,991,0.0,1.0
2025-10-01,11.8869,11.9,11.8548,11.86,3921,11.8869,11.9,11.8548,11.86,3921,0.0,1.0
2025-10-02,11.88,11.88,11.88,11.88,127,11.88,11.88,11.88,11.88,127,0.0,1.0
2025-10-03,11.905,11.905,11.8832,11.885,2353,11.905,11.905,11.8832,11.885,2353,0.0,1.0
2025-10-06,11.8508,11.865,11.8508,11.8641,2855,11.8508,11.865,11.8508,11.8641,2855,0.0,1.0
2025-10-07,11.8061,11.85,11.8061,11.83,6117,11.8061,11.85,11.8061,11.83,6117,0.0,1.0
2025-10-08,11.795,11.83,11.795,11.8166,5037,11.795,11.83,11.795,11.8166,5037,0.0,1.0
2025-10-09,11.765,11.79,11.765,11.775,2848,11.765,11.79,11.765,11.775,2848,0.0,1.0
2025-10-10,11.7581,11.78,11.7581,11.78,5222,11.7581,11.78,11.7581,11.78,5222,0.0,1.0
2025-10-13,11.7842,11.88,11.76,11.76,4331,11.7842,11.88,11.76,11.76,4331,0.0,1.0
2025-10-14,11.785,11.82,11.77,11.79,14658,11.785,11.82,11.77,11.79,14658,0.0,1.0
2025-10-15,12.14,12.14,11.7968,11.7968,4417,12.14,12.14,11.7968,11.7968,4417,0.0,1.0
2025-10-16,11.76,11.8,11.7558,11.8,918,11.76,11.8,11.7558,11.8,918,0.0,1.0
2025-10-17,11.7336,11.77,11.7336,11.77,1017,11.7336,11.77,11.7336,11.77,1017,0.0,1.0
2025-10-20,11.8163,11.83,11.75,11.79,18868,11.8163,11.83,11.75,11.79,18868,0.0,1.0
2025-10-21,11.995,12.35,11.9848,12.26,28400,11.995,12.35,11.9848,12.26,28400,0.0,1.0
2025-10-22,11.8855,11.965,11.845,11.85,21202,11.8855,11.965,11.845,11.85,21202,0.0,1.0
2025-10-23,11.8543,11.97,11.8543,11.96,2626,11.8543,11.97,11.8543,11.96,2626,0.0,1.0
2025-10-24,11.93,12.03,11.8475,12.03,13543,11.93,12.03,11.8475,12.03,13543,0.0,1.0
2025-10-27,11.8452,11.94,11.845,11.94,6793,11.8452,11.94,11.845,11.94,6793,0.0,1.0
2025-10-28,11.9,11.91,11.8428,11.8428,9917,11.9,11.91,11.8428,11.8428,9917,0.0,1.0
2025-10-29,11.87,11.91,11.83,11.89,10949,11.87,11.91,11.83,11.89,10949,0.0,1.0
2025-10-30,11.83,11.85,11.77,11.85,8017,11.83,11.85,11.77,11.85,8017,0.0,1.0
2025-10-31,11.76,11.87,11.72,11.75,10826,11.76,11.87,11.72,11.75,10826,0.0,1.0
2025-11-03,11.89,11.89,11.57,11.57,15029,11.89,11.89,11.57,11.57,15029,0.0,1.0
2025-11-04,11.85,11.85,11.8253,11.85,4352,11.85,11.85,11.8253,11.85,4352,0.0,1.0
2025-11-05,11.89,11.91,11.8354,11.87,17416,11.89,11.91,11.8354,11.87,17416,0.0,1.0
2025-11-06,11.84,11.88,11.8299,11.88,5832,11.84,11.88,11.8299,11.88,5832,0.0,1.0
2025-11-07,11.88,11.88,11.79,11.86,3522,11.88,11.88,11.79,11.86,3522,0.0,1.0
2025-11-10,11.92,12.47,11.86,12.47,4960,11.92,12.47,11.86,12.47,4960,0.0,1.0
2025-11-11,11.95,11.95,11.9094,11.94,1227,11.95,11.95,11.9094,11.94,1227,0.0,1.0
2025-11-12,11.97,11.97,11.96,11.97,1537,11.97,11.97,11.96,11.97,1537,0.0,1.0
2025-11-13,11.94,11.95,11.9197,11.9275,5177,11.94,11.95,11.9197,11.9275,5177,0.0,1.0
2025-11-14,11.935,11.9699,11.9,11.96,1061,11.935,11.9699,11.9,11.96,1061,0.0,1.0
2025-11-17,11.92,11.95,11.877,11.95,5998,11.92,11.95,11.877,11.95,5998,0.0,1.0
2025-11-18,11.92,11.97,11.875,11.93,4733,11.92,11.97,11.875,11.93,4733,0.0,1.0
2025-11-19,11.94,11.94,11.88,11.887,6139,11.94,11.94,11.88,11.887,6139,0.0,1.0
2025-11-20,11.89,11.99,11.8473,11.99,7589,11.89,11.99,11.8473,11.99,7589,0.0,1.0
2025-11-21,11.96,11.96,11.865,11.865,6118,11.96,11.96,11.865,11.865,6118,0.0,1.0
2025-11-24,11.97,12.05,11.8732,12.05,23776,11.97,12.05,11.8732,12.05,23776,0.0,1.0
2025-11-25,12.02,12.02,11.975,11.98,2119,12.02,12.02,11.975,11.98,2119,0.0,1.0
2025-11-26,12.03,12.04,11.98,12.04,3745,12.03,12.04,11.98,12.04,3745,0.0,1.0