date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-10,9.8,9.91,9.8,9.91,17661,9.8,9.91,9.8,9.91,17661,0.0,1.0
2021-05-11,9.9965,10.0,9.8,9.9965,6047,9.9965,10.0,9.8,9.9965,6047,0.0,1.0
2021-05-12,9.755,9.82,9.755,9.8,12716,9.755,9.82,9.755,9.8,12716,0.0,1.0
2021-05-13,9.7701,9.7701,9.75,9.76,14530,9.7701,9.7701,9.75,9.76,14530,0.0,1.0
2021-05-14,9.75,9.79,9.75,9.79,18090,9.75,9.79,9.75,9.79,18090,0.0,1.0
2021-05-17,9.63,9.63,9.63,9.63,297,9.63,9.63,9.63,9.63,297,0.0,1.0
2021-05-18,9.75,9.75,9.75,9.75,254,9.75,9.75,9.75,9.75,254,0.0,1.0
2021-05-19,9.75,9.75,9.75,9.75,196,9.75,9.75,9.75,9.75,196,0.0,1.0
2021-05-20,9.675,9.75,9.6001,9.75,1885,9.675,9.75,9.6001,9.75,1885,0.0,1.0
2021-05-21,9.675,9.675,9.675,9.675,17,9.675,9.675,9.675,9.675,17,0.0,1.0
2021-05-24,9.675,9.675,9.675,9.675,21,9.675,9.675,9.675,9.675,21,0.0,1.0
2021-05-25,9.675,9.675,9.675,9.675,52,9.675,9.675,9.675,9.675,52,0.0,1.0
2021-05-26,9.96,10.11,9.79,10.0025,10938,9.96,10.11,9.79,10.0025,10938,0.0,1.0
2021-05-27,9.96,9.96,9.96,9.96,4,9.96,9.96,9.96,9.96,4,0.0,1.0
2021-05-28,9.96,9.96,9.96,9.96,15,9.96,9.96,9.96,9.96,15,0.0,1.0
2021-06-01,9.63,9.8,9.63,9.8,543,9.63,9.8,9.63,9.8,543,0.0,1.0
2021-06-02,9.63,9.63,9.63,9.63,20,9.63,9.63,9.63,9.63,20,0.0,1.0
2021-06-03,9.63,9.73,9.62,9.635,8811,9.63,9.73,9.62,9.635,8811,0.0,1.0
2021-06-04,9.63,9.63,9.63,9.63,1583,9.63,9.63,9.63,9.63,1583,0.0,1.0
2021-06-07,9.64,9.64,9.64,9.64,1283,9.64,9.64,9.64,9.64,1283,0.0,1.0
2021-06-08,9.64,9.7,9.625,9.7,37254,9.64,9.7,9.625,9.7,37254,0.0,1.0
2021-06-09,9.64,9.69,9.63,9.69,6814,9.64,9.69,9.63,9.69,6814,0.0,1.0
2021-06-10,9.64,9.68,9.62,9.65,134426,9.64,9.68,9.62,9.65,134426,0.0,1.0
2021-06-11,9.63,9.66,9.6,9.6,34434,9.63,9.66,9.6,9.6,34434,0.0,1.0
2021-06-14,9.63,9.65,9.61,9.65,256778,9.63,9.65,9.61,9.65,256778,0.0,1.0
2021-06-15,9.66,9.6602,9.65,9.65,104373,9.66,9.6602,9.65,9.65,104373,0.0,1.0
2021-06-16,9.68,9.68,9.65,9.675,4847,9.68,9.68,9.65,9.675,4847,0.0,1.0
2021-06-17,9.68,9.68,9.68,9.68,1653,9.68,9.68,9.68,9.68,1653,0.0,1.0
2021-06-18,9.68,9.68,9.65,9.65,1581,9.68,9.68,9.65,9.65,1581,0.0,1.0
2021-06-21,9.67,9.68,9.63,9.68,35177,9.67,9.68,9.63,9.68,35177,0.0,1.0
2021-06-22,9.69,9.69,9.66,9.67,3111,9.69,9.69,9.66,9.67,3111,0.0,1.0
2021-06-23,9.69,9.69,9.65,9.68,16749,9.69,9.69,9.65,9.68,16749,0.0,1.0
2021-06-24,9.65,9.69,9.64,9.69,3699,9.65,9.69,9.64,9.69,3699,0.0,1.0
2021-06-25,9.72,9.72,9.66,9.66,4693,9.72,9.72,9.66,9.66,4693,0.0,1.0
2021-06-28,9.65,9.67,9.63,9.67,13975,9.65,9.67,9.63,9.67,13975,0.0,1.0
2021-06-29,9.66,9.68,9.62,9.64,276740,9.66,9.68,9.62,9.64,276740,0.0,1.0
2021-06-30,9.65,9.65,9.65,9.65,2110,9.65,9.65,9.65,9.65,2110,0.0,1.0
2021-07-01,9.65,9.65,9.65,9.65,31,9.65,9.65,9.65,9.65,31,0.0,1.0
2021-07-02,9.65,9.65,9.65,9.65,1,9.65,9.65,9.65,9.65,1,0.0,1.0
2021-07-06,9.66,9.66,9.65,9.65,43218,9.66,9.66,9.65,9.65,43218,0.0,1.0
2021-07-07,9.64,9.66,9.63,9.64,49566,9.64,9.66,9.63,9.64,49566,0.0,1.0
2021-07-08,9.66,9.66,9.64,9.6546,4584,9.66,9.66,9.64,9.6546,4584,0.0,1.0
2021-07-09,9.7,9.7,9.7,9.7,5985,9.7,9.7,9.7,9.7,5985,0.0,1.0
2021-07-12,9.72,9.72,9.63,9.63,6233,9.72,9.72,9.63,9.63,6233,0.0,1.0
2021-07-13,9.6924,9.754,9.6613,9.7008,1242,9.6924,9.754,9.6613,9.7008,1242,0.0,1.0
2021-07-14,9.66,9.755,9.66,9.745,2944,9.66,9.755,9.66,9.745,2944,0.0,1.0
2021-07-15,9.68,9.68,9.68,9.68,438,9.68,9.68,9.68,9.68,438,0.0,1.0
2021-07-16,9.68,9.68,9.68,9.68,113,9.68,9.68,9.68,9.68,113,0.0,1.0
2021-07-19,9.66,9.66,9.66,9.66,565,9.66,9.66,9.66,9.66,565,0.0,1.0
2021-07-20,9.62,9.65,9.62,9.65,3320,9.62,9.65,9.62,9.65,3320,0.0,1.0
2021-07-21,9.63,9.63,9.62,9.625,4174,9.63,9.63,9.62,9.625,4174,0.0,1.0
2021-07-22,9.63,9.63,9.63,9.63,44,9.63,9.63,9.63,9.63,44,0.0,1.0
2021-07-23,9.79,9.79,9.6375,9.64,2784,9.79,9.79,9.6375,9.64,2784,0.0,1.0
2021-07-26,9.64,9.66,9.6391,9.65,7962,9.64,9.66,9.6391,9.65,7962,0.0,1.0
2021-07-27,9.64,9.64,9.64,9.64,2512,9.64,9.64,9.64,9.64,2512,0.0,1.0
2021-07-28,9.64,9.64,9.64,9.64,118,9.64,9.64,9.64,9.64,118,0.0,1.0
2021-07-29,9.63,9.64,9.63,9.64,19115,9.63,9.64,9.63,9.64,19115,0.0,1.0
2021-07-30,9.63,9.66,9.63,9.66,8083,9.63,9.66,9.63,9.66,8083,0.0,1.0
2021-08-02,9.68,9.68,9.645,9.645,28989,9.68,9.68,9.645,9.645,28989,0.0,1.0
2021-08-03,9.63,9.68,9.63,9.68,18113,9.63,9.68,9.63,9.68,18113,0.0,1.0
2021-08-04,9.66,9.66,9.63,9.655,238756,9.66,9.66,9.63,9.655,238756,0.0,1.0
2021-08-05,9.67,9.67,9.63,9.63,4731,9.67,9.67,9.63,9.63,4731,0.0,1.0
2021-08-06,9.67,9.67,9.67,9.67,110,9.67,9.67,9.67,9.67,110,0.0,1.0
2021-08-09,9.65,9.65,9.65,9.65,434,9.65,9.65,9.65,9.65,434,0.0,1.0
2021-08-10,9.65,9.65,9.65,9.65,15,9.65,9.65,9.65,9.65,15,0.0,1.0
2021-08-11,9.67,9.67,9.67,9.67,170,9.67,9.67,9.67,9.67,170,0.0,1.0
2021-08-12,9.695,9.695,9.64,9.64,1387696,9.695,9.695,9.64,9.64,1387696,0.0,1.0
2021-08-13,9.68,9.68,9.665,9.665,313,9.68,9.68,9.665,9.665,313,0.0,1.0
2021-08-16,9.68,9.7,9.64,9.64,7127,9.68,9.7,9.64,9.64,7127,0.0,1.0
2021-08-17,9.65,9.65,9.63,9.63,6586,9.65,9.65,9.63,9.63,6586,0.0,1.0
2021-08-18,9.65,9.65,9.65,9.65,16,9.65,9.65,9.65,9.65,16,0.0,1.0
2021-08-19,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2021-08-20,9.64,9.65,9.63,9.65,125566,9.64,9.65,9.63,9.65,125566,0.0,1.0
2021-08-23,9.63,9.63,9.62,9.62,1398,9.63,9.63,9.62,9.62,1398,0.0,1.0
2021-08-24,9.63,9.63,9.63,9.63,73,9.63,9.63,9.63,9.63,73,0.0,1.0
2021-08-25,9.63,9.63,9.63,9.63,29,9.63,9.63,9.63,9.63,29,0.0,1.0
2021-08-26,9.64,9.64,9.64,9.64,176,9.64,9.64,9.64,9.64,176,0.0,1.0
2021-08-27,9.63,9.63,9.63,9.63,103,9.63,9.63,9.63,9.63,103,0.0,1.0
2021-08-30,9.63,9.63,9.63,9.63,114,9.63,9.63,9.63,9.63,114,0.0,1.0
2021-08-31,9.63,9.63,9.63,9.63,47,9.63,9.63,9.63,9.63,47,0.0,1.0
2021-09-01,9.63,9.63,9.63,9.63,13,9.63,9.63,9.63,9.63,13,0.0,1.0
2021-09-02,9.63,9.63,9.63,9.63,4717,9.63,9.63,9.63,9.63,4717,0.0,1.0
2021-09-03,9.67,9.67,9.63,9.63,438,9.67,9.67,9.63,9.63,438,0.0,1.0
2021-09-07,9.6506,9.6506,9.6506,9.6506,174,9.6506,9.6506,9.6506,9.6506,174,0.0,1.0
2021-09-08,9.6506,9.6506,9.6506,9.6506,43,9.6506,9.6506,9.6506,9.6506,43,0.0,1.0
2021-09-09,9.6506,9.6506,9.6506,9.6506,19,9.6506,9.6506,9.6506,9.6506,19,0.0,1.0
2021-09-10,9.66,9.661,9.66,9.66,992,9.66,9.661,9.66,9.66,992,0.0,1.0
2021-09-13,9.665,9.68,9.66,9.6659,31167,9.665,9.68,9.66,9.6659,31167,0.0,1.0
2021-09-14,9.67,9.67,9.66,9.66,1231,9.67,9.67,9.66,9.66,1231,0.0,1.0
2021-09-15,9.67,9.67,9.6566,9.6566,2658,9.67,9.67,9.6566,9.6566,2658,0.0,1.0
2021-09-16,9.67,9.68,9.65,9.66,5122,9.67,9.68,9.65,9.66,5122,0.0,1.0
2021-09-17,9.72,9.72,9.66,9.6899,30910,9.72,9.72,9.66,9.6899,30910,0.0,1.0
2021-09-20,9.7,9.712,9.66,9.67,8181,9.7,9.712,9.66,9.67,8181,0.0,1.0
2021-09-21,9.7,9.7,9.67,9.67,1224,9.7,9.7,9.67,9.67,1224,0.0,1.0
2021-09-22,9.7,9.7,9.65,9.65,7102,9.7,9.7,9.65,9.65,7102,0.0,1.0
2021-09-23,9.7,9.7,9.7,9.7,7,9.7,9.7,9.7,9.7,7,0.0,1.0
2021-09-24,9.69,9.7,9.67,9.67,31317,9.69,9.7,9.67,9.67,31317,0.0,1.0
2021-09-27,9.69,9.69,9.69,9.69,72,9.69,9.69,9.69,9.69,72,0.0,1.0
2021-09-28,9.69,9.69,9.69,9.69,52,9.69,9.69,9.69,9.69,52,0.0,1.0
2021-09-29,9.705,9.707,9.7,9.7,1452,9.705,9.707,9.7,9.7,1452,0.0,1.0
2021-09-30,9.71,9.72,9.68,9.7,53786,9.71,9.72,9.68,9.7,53786,0.0,1.0
2021-10-01,9.7,9.72,9.7,9.7,17338,9.7,9.72,9.7,9.7,17338,0.0,1.0
2021-10-04,9.71,9.83,9.7,9.77,36140,9.71,9.83,9.7,9.77,36140,0.0,1.0
2021-10-05,9.71,9.71,9.71,9.71,21,9.71,9.71,9.71,9.71,21,0.0,1.0
2021-10-06,9.74,9.74,9.71,9.71,25170,9.74,9.74,9.71,9.71,25170,0.0,1.0
2021-10-07,9.72,9.755,9.705,9.755,2344,9.72,9.755,9.705,9.755,2344,0.0,1.0
2021-10-08,9.83,9.83,9.72,9.72,1122,9.83,9.83,9.72,9.72,1122,0.0,1.0
2021-10-11,9.83,9.83,9.83,9.83,58,9.83,9.83,9.83,9.83,58,0.0,1.0
2021-10-12,9.83,9.83,9.83,9.83,305,9.83,9.83,9.83,9.83,305,0.0,1.0
2021-10-13,9.83,9.83,9.83,9.83,3,9.83,9.83,9.83,9.83,3,0.0,1.0
2021-10-14,9.71,9.74,9.71,9.74,3470,9.71,9.74,9.71,9.74,3470,0.0,1.0
2021-10-15,9.71,9.71,9.71,9.71,10,9.71,9.71,9.71,9.71,10,0.0,1.0
2021-10-18,9.71,9.71,9.71,9.71,878,9.71,9.71,9.71,9.71,878,0.0,1.0
2021-10-19,9.72,9.74,9.71,9.71,24808,9.72,9.74,9.71,9.71,24808,0.0,1.0
2021-10-20,9.72,9.72,9.72,9.72,17,9.72,9.72,9.72,9.72,17,0.0,1.0
2021-10-21,9.71,9.72,9.71,9.72,8527,9.71,9.72,9.71,9.72,8527,0.0,1.0
2021-10-22,9.71,9.71,9.71,9.71,563,9.71,9.71,9.71,9.71,563,0.0,1.0
2021-10-25,9.77,9.77,9.7,9.72,40838,9.77,9.77,9.7,9.72,40838,0.0,1.0
2021-10-26,9.77,9.77,9.75,9.75,916,9.77,9.77,9.75,9.75,916,0.0,1.0
2021-10-27,9.76,9.7619,9.72,9.72,2020,9.76,9.7619,9.72,9.72,2020,0.0,1.0
2021-10-28,9.78,9.78,9.76,9.76,7239,9.78,9.78,9.76,9.76,7239,0.0,1.0
2021-10-29,9.75,9.8,9.75,9.8,20059,9.75,9.8,9.75,9.8,20059,0.0,1.0
2021-11-01,9.79,9.8,9.755,9.755,24578,9.79,9.8,9.755,9.755,24578,0.0,1.0
2021-11-02,9.79,9.79,9.79,9.79,178,9.79,9.79,9.79,9.79,178,0.0,1.0
2021-11-03,9.75,9.75,9.75,9.75,2115,9.75,9.75,9.75,9.75,2115,0.0,1.0
2021-11-04,9.75,9.75,9.75,9.75,54,9.75,9.75,9.75,9.75,54,0.0,1.0
2021-11-05,9.75,9.75,9.73,9.73,625,9.75,9.75,9.73,9.73,625,0.0,1.0
2021-11-08,9.75,9.75,9.74,9.74,12936,9.75,9.75,9.74,9.74,12936,0.0,1.0
2021-11-09,9.73,9.7799,9.73,9.76,5101,9.73,9.7799,9.73,9.76,5101,0.0,1.0
2021-11-10,9.72,9.72,9.72,9.72,283,9.72,9.72,9.72,9.72,283,0.0,1.0
2021-11-11,9.73,9.75,9.71,9.73,19067,9.73,9.75,9.71,9.73,19067,0.0,1.0
2021-11-12,9.73,9.74,9.72,9.72,28723,9.73,9.74,9.72,9.72,28723,0.0,1.0
2021-11-15,9.74,9.74,9.72,9.72,4661,9.74,9.74,9.72,9.72,4661,0.0,1.0
2021-11-16,9.77,9.77,9.77,9.77,2626,9.77,9.77,9.77,9.77,2626,0.0,1.0
2021-11-17,9.74,9.74,9.67,9.73,109412,9.74,9.74,9.67,9.73,109412,0.0,1.0
2021-11-18,9.74,9.74,9.74,9.74,25,9.74,9.74,9.74,9.74,25,0.0,1.0
2021-11-19,9.73,9.73,9.7,9.7,1153,9.73,9.73,9.7,9.7,1153,0.0,1.0
2021-11-22,9.73,9.73,9.72,9.72,108566,9.73,9.73,9.72,9.72,108566,0.0,1.0
2021-11-23,9.74,9.74,9.72,9.72,10906,9.74,9.74,9.72,9.72,10906,0.0,1.0
2021-11-24,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2021-11-26,9.74,9.74,9.72,9.72,14794,9.74,9.74,9.72,9.72,14794,0.0,1.0
2021-11-29,9.74,9.74,9.74,9.74,31,9.74,9.74,9.74,9.74,31,0.0,1.0
2021-11-30,9.74,9.74,9.74,9.74,120,9.74,9.74,9.74,9.74,120,0.0,1.0
2021-12-01,9.74,9.74,9.73,9.73,8511,9.74,9.74,9.73,9.73,8511,0.0,1.0
2021-12-02,9.74,9.74,9.74,9.74,22,9.74,9.74,9.74,9.74,22,0.0,1.0
2021-12-03,9.74,9.74,9.74,9.74,34,9.74,9.74,9.74,9.74,34,0.0,1.0
2021-12-06,9.75,9.765,9.73,9.73,14961,9.75,9.765,9.73,9.73,14961,0.0,1.0
2021-12-07,9.75,9.75,9.75,9.75,20,9.75,9.75,9.75,9.75,20,0.0,1.0
2021-12-08,9.76,9.76,9.76,9.76,469,9.76,9.76,9.76,9.76,469,0.0,1.0
2021-12-09,9.75,9.75,9.736,9.75,1437,9.75,9.75,9.736,9.75,1437,0.0,1.0
2021-12-10,9.75,9.75,9.73,9.73,28070,9.75,9.75,9.73,9.73,28070,0.0,1.0
2021-12-13,9.79,9.79,9.79,9.79,655,9.79,9.79,9.79,9.79,655,0.0,1.0
2021-12-14,9.81,9.81,9.79,9.79,12912,9.81,9.81,9.79,9.79,12912,0.0,1.0
2021-12-15,9.81,9.81,9.81,9.81,741,9.81,9.81,9.81,9.81,741,0.0,1.0
2021-12-16,9.79,9.79,9.77,9.77,730,9.79,9.79,9.77,9.77,730,0.0,1.0
2021-12-17,9.78,9.81,9.7,9.75,1348,9.78,9.81,9.7,9.75,1348,0.0,1.0
2021-12-20,9.78,9.78,9.78,9.78,159,9.78,9.78,9.78,9.78,159,0.0,1.0
2021-12-21,9.78,9.78,9.78,9.78,55,9.78,9.78,9.78,9.78,55,0.0,1.0
2021-12-22,9.78,9.78,9.78,9.78,75036,9.78,9.78,9.78,9.78,75036,0.0,1.0
2021-12-23,9.78,9.78,9.78,9.78,27,9.78,9.78,9.78,9.78,27,0.0,1.0
2021-12-27,9.8,9.82,9.74,9.74,10103,9.8,9.82,9.74,9.74,10103,0.0,1.0
2021-12-28,9.8,9.8,9.8,9.8,8,9.8,9.8,9.8,9.8,8,0.0,1.0
2021-12-29,9.8,9.8,9.8,9.8,48,9.8,9.8,9.8,9.8,48,0.0,1.0
2021-12-30,9.8,9.8,9.8,9.8,19,9.8,9.8,9.8,9.8,19,0.0,1.0
2021-12-31,9.79,9.79,9.7,9.71,6326,9.79,9.79,9.7,9.71,6326,0.0,1.0
2022-01-03,9.73,9.81,9.73,9.74,355464,9.73,9.81,9.73,9.74,355464,0.0,1.0
2022-01-04,9.77,9.79,9.72,9.77,217930,9.77,9.79,9.72,9.77,217930,0.0,1.0
2022-01-05,9.78,9.78,9.76,9.77,11640,9.78,9.78,9.76,9.77,11640,0.0,1.0
2022-01-06,9.785,9.785,9.77,9.77,1721,9.785,9.785,9.77,9.77,1721,0.0,1.0
2022-01-07,9.82,9.82,9.75,9.77,5938,9.82,9.82,9.75,9.77,5938,0.0,1.0
2022-01-10,9.8,9.8,9.79,9.79,3913,9.8,9.8,9.79,9.79,3913,0.0,1.0
2022-01-11,9.8,9.8,9.8,9.8,3,9.8,9.8,9.8,9.8,3,0.0,1.0
2022-01-12,9.76,9.76,9.76,9.76,113,9.76,9.76,9.76,9.76,113,0.0,1.0
2022-01-13,9.73,9.75,9.73,9.75,8844,9.73,9.75,9.73,9.75,8844,0.0,1.0
2022-01-14,9.73,9.73,9.73,9.73,81,9.73,9.73,9.73,9.73,81,0.0,1.0
2022-01-18,9.7,9.72,9.7,9.71,5425,9.7,9.72,9.7,9.71,5425,0.0,1.0
2022-01-19,9.7,9.7,9.7,9.7,1,9.7,9.7,9.7,9.7,1,0.0,1.0
2022-01-20,9.7,9.7,9.7,9.7,72,9.7,9.7,9.7,9.7,72,0.0,1.0
2022-01-21,9.7,9.7,9.7,9.7,136,9.7,9.7,9.7,9.7,136,0.0,1.0
2022-01-24,9.7,9.7,9.7,9.7,180,9.7,9.7,9.7,9.7,180,0.0,1.0
2022-01-25,9.7,9.7,9.66,9.66,4153,9.7,9.7,9.66,9.66,4153,0.0,1.0
2022-01-26,9.7,9.7,9.7,9.7,12,9.7,9.7,9.7,9.7,12,0.0,1.0
2022-01-27,9.67,9.67,9.67,9.67,200,9.67,9.67,9.67,9.67,200,0.0,1.0
2022-01-28,9.66,9.69,9.66,9.67,2373,9.66,9.69,9.66,9.67,2373,0.0,1.0
2022-01-31,9.66,9.66,9.66,9.66,21,9.66,9.66,9.66,9.66,21,0.0,1.0
2022-02-01,9.72,9.73,9.69,9.69,7513,9.72,9.73,9.69,9.69,7513,0.0,1.0
2022-02-02,9.72,9.72,9.72,9.72,5,9.72,9.72,9.72,9.72,5,0.0,1.0
2022-02-03,9.76,9.76,9.67,9.67,210,9.76,9.76,9.67,9.67,210,0.0,1.0
2022-02-04,9.76,9.76,9.76,9.76,14,9.76,9.76,9.76,9.76,14,0.0,1.0
2022-02-07,9.68,9.7,9.68,9.7,4961,9.68,9.7,9.68,9.7,4961,0.0,1.0
2022-02-08,9.68,9.68,9.68,9.68,2,9.68,9.68,9.68,9.68,2,0.0,1.0
2022-02-09,9.68,9.68,9.68,9.68,21,9.68,9.68,9.68,9.68,21,0.0,1.0
2022-02-10,9.68,9.68,9.68,9.68,280128,9.68,9.68,9.68,9.68,280128,0.0,1.0
2022-02-11,9.71,9.71,9.71,9.71,587,9.71,9.71,9.71,9.71,587,0.0,1.0
2022-02-14,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2022-02-15,9.71,9.71,9.71,9.71,3,9.71,9.71,9.71,9.71,3,0.0,1.0
2022-02-16,9.67,9.67,9.67,9.67,108,9.67,9.67,9.67,9.67,108,0.0,1.0
2022-02-17,9.67,9.67,9.67,9.67,56,9.67,9.67,9.67,9.67,56,0.0,1.0
2022-02-18,9.67,9.67,9.67,9.67,23,9.67,9.67,9.67,9.67,23,0.0,1.0
2022-02-22,9.67,9.67,9.67,9.67,14,9.67,9.67,9.67,9.67,14,0.0,1.0
2022-02-23,9.71,9.71,9.71,9.71,338,9.71,9.71,9.71,9.71,338,0.0,1.0
2022-02-24,9.72,9.72,9.72,9.72,724,9.72,9.72,9.72,9.72,724,0.0,1.0
2022-02-25,9.71,9.735,9.71,9.72,57386,9.71,9.735,9.71,9.72,57386,0.0,1.0
2022-02-28,9.72,9.72,9.72,9.72,2028,9.72,9.72,9.72,9.72,2028,0.0,1.0
2022-03-01,9.72,9.72,9.72,9.72,12,9.72,9.72,9.72,9.72,12,0.0,1.0
2022-03-02,9.72,9.72,9.72,9.72,76,9.72,9.72,9.72,9.72,76,0.0,1.0
2022-03-03,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2022-03-04,9.73,9.74,9.73,9.74,4759,9.73,9.74,9.73,9.74,4759,0.0,1.0
2022-03-07,9.73,9.73,9.73,9.73,108,9.73,9.73,9.73,9.73,108,0.0,1.0
2022-03-08,9.73,9.73,9.73,9.73,4019,9.73,9.73,9.73,9.73,4019,0.0,1.0
2022-03-09,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-03-10,9.73,9.73,9.73,9.73,2378,9.73,9.73,9.73,9.73,2378,0.0,1.0
2022-03-11,9.73,9.73,9.73,9.73,23,9.73,9.73,9.73,9.73,23,0.0,1.0
2022-03-14,9.73,9.73,9.73,9.73,25,9.73,9.73,9.73,9.73,25,0.0,1.0
2022-03-15,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-03-16,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-03-17,9.74,9.74,9.73,9.74,19209,9.74,9.74,9.73,9.74,19209,0.0,1.0
2022-03-18,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-03-21,9.74,9.74,9.74,9.74,8,9.74,9.74,9.74,9.74,8,0.0,1.0
2022-03-22,9.74,9.74,9.74,9.74,2,9.74,9.74,9.74,9.74,2,0.0,1.0
2022-03-23,9.74,9.74,9.74,9.74,2,9.74,9.74,9.74,9.74,2,0.0,1.0
2022-03-24,9.74,9.74,9.74,9.74,11,9.74,9.74,9.74,9.74,11,0.0,1.0
2022-03-25,9.74,9.74,9.74,9.74,3,9.74,9.74,9.74,9.74,3,0.0,1.0
2022-03-28,9.76,9.76,9.74,9.76,3396,9.76,9.76,9.74,9.76,3396,0.0,1.0
2022-03-29,9.76,9.76,9.76,9.76,31,9.76,9.76,9.76,9.76,31,0.0,1.0
2022-03-30,9.77,9.77,9.77,9.77,104,9.77,9.77,9.77,9.77,104,0.0,1.0
2022-03-31,9.77,9.78,9.77,9.78,2800,9.77,9.78,9.77,9.78,2800,0.0,1.0
2022-04-01,9.78,9.78,9.78,9.78,131431,9.78,9.78,9.78,9.78,131431,0.0,1.0
2022-04-04,9.78,9.78,9.78,9.78,4,9.78,9.78,9.78,9.78,4,0.0,1.0
2022-04-05,9.78,9.78,9.78,9.78,1900,9.78,9.78,9.78,9.78,1900,0.0,1.0
2022-04-06,9.77,9.77,9.77,9.77,205,9.77,9.77,9.77,9.77,205,0.0,1.0
2022-04-07,9.77,9.77,9.77,9.77,14,9.77,9.77,9.77,9.77,14,0.0,1.0
2022-04-08,9.78,9.79,9.78,9.79,33691,9.78,9.79,9.78,9.79,33691,0.0,1.0
2022-04-11,9.78,9.78,9.78,9.78,34,9.78,9.78,9.78,9.78,34,0.0,1.0
2022-04-12,9.78,9.78,9.78,9.78,2,9.78,9.78,9.78,9.78,2,0.0,1.0
2022-04-13,9.82,9.82,9.82,9.82,100,9.82,9.82,9.82,9.82,100,0.0,1.0
2022-04-14,9.82,9.82,9.82,9.82,118,9.82,9.82,9.82,9.82,118,0.0,1.0
2022-04-18,9.81,9.81,9.81,9.81,100112,9.81,9.81,9.81,9.81,100112,0.0,1.0
2022-04-19,9.81,9.81,9.81,9.81,16,9.81,9.81,9.81,9.81,16,0.0,1.0
2022-04-20,9.81,9.81,9.81,9.81,10,9.81,9.81,9.81,9.81,10,0.0,1.0
2022-04-21,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-04-22,9.81,9.81,9.81,9.81,5,9.81,9.81,9.81,9.81,5,0.0,1.0
2022-04-25,9.81,9.81,9.81,9.81,431,9.81,9.81,9.81,9.81,431,0.0,1.0
2022-04-26,9.81,9.81,9.81,9.81,1,9.81,9.81,9.81,9.81,1,0.0,1.0
2022-04-27,9.81,9.81,9.81,9.81,15,9.81,9.81,9.81,9.81,15,0.0,1.0
2022-04-28,9.81,9.81,9.81,9.81,201,9.81,9.81,9.81,9.81,201,0.0,1.0
2022-04-29,9.79,9.8,9.78,9.8,39003,9.79,9.8,9.78,9.8,39003,0.0,1.0
2022-05-02,9.8,9.8,9.8,9.8,8602,9.8,9.8,9.8,9.8,8602,0.0,1.0
2022-05-03,9.8,9.8,9.8,9.8,600,9.8,9.8,9.8,9.8,600,0.0,1.0
2022-05-04,9.81,9.82,9.8096,9.81,85048,9.81,9.82,9.8096,9.81,85048,0.0,1.0
2022-05-05,9.84,9.84,9.84,9.84,298,9.84,9.84,9.84,9.84,298,0.0,1.0
2022-05-06,9.81,9.84,9.81,9.84,10498,9.81,9.84,9.81,9.84,10498,0.0,1.0
2022-05-09,9.8,9.8,9.8,9.8,10170,9.8,9.8,9.8,9.8,10170,0.0,1.0
2022-05-10,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2022-05-11,9.8,9.8,9.8,9.8,59,9.8,9.8,9.8,9.8,59,0.0,1.0
2022-05-12,9.79,9.79,9.79,9.79,1248,9.79,9.79,9.79,9.79,1248,0.0,1.0
2022-05-13,9.79,9.79,9.79,9.79,25387,9.79,9.79,9.79,9.79,25387,0.0,1.0
2022-05-16,9.79,9.79,9.79,9.79,1000006,9.79,9.79,9.79,9.79,1000006,0.0,1.0
2022-05-17,9.79,9.79,9.79,9.79,1,9.79,9.79,9.79,9.79,1,0.0,1.0
2022-05-18,9.75,9.78,9.75,9.78,765,9.75,9.78,9.75,9.78,765,0.0,1.0
2022-05-19,9.75,9.75,9.75,9.75,1841,9.75,9.75,9.75,9.75,1841,0.0,1.0
2022-05-20,9.75,9.75,9.75,9.75,5030,9.75,9.75,9.75,9.75,5030,0.0,1.0
2022-05-23,9.79,9.79,9.78,9.78,412,9.79,9.79,9.78,9.78,412,0.0,1.0
2022-05-24,9.79,9.79,9.79,9.79,80,9.79,9.79,9.79,9.79,80,0.0,1.0
2022-05-25,9.81,9.81,9.81,9.81,328,9.81,9.81,9.81,9.81,328,0.0,1.0
2022-05-26,9.81,9.81,9.81,9.81,18,9.81,9.81,9.81,9.81,18,0.0,1.0
2022-05-27,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-05-31,9.81,9.81,9.81,9.81,4705,9.81,9.81,9.81,9.81,4705,0.0,1.0
2022-06-01,9.81,9.81,9.81,9.81,10,9.81,9.81,9.81,9.81,10,0.0,1.0
2022-06-02,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-06-03,9.81,9.81,9.81,9.81,4,9.81,9.81,9.81,9.81,4,0.0,1.0
2022-06-06,9.785,9.785,9.785,9.785,234537,9.785,9.785,9.785,9.785,234537,0.0,1.0
2022-06-07,9.785,9.785,9.785,9.785,5,9.785,9.785,9.785,9.785,5,0.0,1.0
2022-06-08,9.785,9.785,9.785,9.785,2,9.785,9.785,9.785,9.785,2,0.0,1.0
2022-06-09,9.81,9.81,9.76,9.79,1450244,9.81,9.81,9.76,9.79,1450244,0.0,1.0
2022-06-10,9.82,9.82,9.82,9.82,122,9.82,9.82,9.82,9.82,122,0.0,1.0
2022-06-13,9.82,9.82,9.82,9.82,176,9.82,9.82,9.82,9.82,176,0.0,1.0
2022-06-14,9.8,9.8,9.8,9.8,159,9.8,9.8,9.8,9.8,159,0.0,1.0
2022-06-15,9.8,9.81,9.8,9.81,5507,9.8,9.81,9.8,9.81,5507,0.0,1.0
2022-06-16,9.8,9.8,9.8,9.8,90,9.8,9.8,9.8,9.8,90,0.0,1.0
2022-06-17,9.89,9.89,9.8,9.8,26907,9.89,9.89,9.8,9.8,26907,0.0,1.0
2022-06-21,9.79,9.89,9.79,9.89,28718,9.79,9.89,9.79,9.89,28718,0.0,1.0
2022-06-22,9.7901,9.7901,9.79,9.79,644,9.7901,9.7901,9.79,9.79,644,0.0,1.0
2022-06-23,9.8,9.8,9.8,9.8,360,9.8,9.8,9.8,9.8,360,0.0,1.0
2022-06-24,9.8,9.8,9.8,9.8,22,9.8,9.8,9.8,9.8,22,0.0,1.0
2022-06-27,9.83,9.83,9.83,9.83,249,9.83,9.83,9.83,9.83,249,0.0,1.0
2022-06-28,9.83,9.83,9.83,9.83,1,9.83,9.83,9.83,9.83,1,0.0,1.0
2022-06-29,9.83,9.83,9.83,9.83,3,9.83,9.83,9.83,9.83,3,0.0,1.0
2022-06-30,9.83,9.83,9.83,9.83,33,9.83,9.83,9.83,9.83,33,0.0,1.0
2022-07-01,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-07-05,9.78,9.79,9.78,9.79,15069,9.78,9.79,9.78,9.79,15069,0.0,1.0
2022-07-06,9.78,9.78,9.78,9.78,15,9.78,9.78,9.78,9.78,15,0.0,1.0
2022-07-07,9.79,9.79,9.79,9.79,2080,9.79,9.79,9.79,9.79,2080,0.0,1.0
2022-07-08,9.79,9.79,9.79,9.79,6309,9.79,9.79,9.79,9.79,6309,0.0,1.0
2022-07-11,9.79,9.8,9.79,9.8,15789,9.79,9.8,9.79,9.8,15789,0.0,1.0
2022-07-12,9.8,9.8,9.8,9.8,2501,9.8,9.8,9.8,9.8,2501,0.0,1.0
2022-07-13,9.8,9.8,9.8,9.8,239,9.8,9.8,9.8,9.8,239,0.0,1.0
2022-07-14,9.81,9.81,9.81,9.81,2641,9.81,9.81,9.81,9.81,2641,0.0,1.0
2022-07-15,9.81,9.81,9.81,9.81,2481,9.81,9.81,9.81,9.81,2481,0.0,1.0
2022-07-18,9.81,9.81,9.81,9.81,120,9.81,9.81,9.81,9.81,120,0.0,1.0
2022-07-19,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-07-20,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-07-21,9.8,9.8,9.8,9.8,2290,9.8,9.8,9.8,9.8,2290,0.0,1.0
2022-07-22,9.82,9.82,9.81,9.82,27924,9.82,9.82,9.81,9.82,27924,0.0,1.0
2022-07-25,9.855,9.855,9.82,9.82,20145,9.855,9.855,9.82,9.82,20145,0.0,1.0
2022-07-26,9.83,9.85,9.83,9.85,173333,9.83,9.85,9.83,9.85,173333,0.0,1.0
2022-07-27,9.83,9.83,9.83,9.83,11,9.83,9.83,9.83,9.83,11,0.0,1.0
2022-07-28,9.83,9.83,9.83,9.83,67,9.83,9.83,9.83,9.83,67,0.0,1.0
2022-07-29,9.83,9.83,9.83,9.83,1528,9.83,9.83,9.83,9.83,1528,0.0,1.0
2022-08-01,9.83,9.83,9.83,9.83,809,9.83,9.83,9.83,9.83,809,0.0,1.0
2022-08-02,9.83,9.84,9.83,9.84,11577,9.83,9.84,9.83,9.84,11577,0.0,1.0
2022-08-03,9.83,9.84,9.82,9.82,9821,9.83,9.84,9.82,9.82,9821,0.0,1.0
2022-08-04,9.845,9.85,9.82,9.82,5174,9.845,9.85,9.82,9.82,5174,0.0,1.0
2022-08-05,9.83,9.86,9.83,9.84,93522,9.83,9.86,9.83,9.84,93522,0.0,1.0
2022-08-08,9.845,9.85,9.845,9.85,6000,9.845,9.85,9.845,9.85,6000,0.0,1.0
2022-08-09,9.85,9.85,9.85,9.85,72408,9.85,9.85,9.85,9.85,72408,0.0,1.0
2022-08-10,9.84,9.85,9.84,9.85,26400,9.84,9.85,9.84,9.85,26400,0.0,1.0
2022-08-11,9.86,9.86,9.8501,9.8501,936,9.86,9.86,9.8501,9.8501,936,0.0,1.0
2022-08-12,9.85,9.86,9.85,9.86,872613,9.85,9.86,9.85,9.86,872613,0.0,1.0
2022-08-15,9.85,9.85,9.85,9.85,32,9.85,9.85,9.85,9.85,32,0.0,1.0
2022-08-16,9.85,9.86,9.85,9.85,1108,9.85,9.86,9.85,9.85,1108,0.0,1.0
2022-08-17,9.85,9.85,9.85,9.85,1,9.85,9.85,9.85,9.85,1,0.0,1.0
2022-08-18,9.89,9.89,9.89,9.89,212,9.89,9.89,9.89,9.89,212,0.0,1.0
2022-08-19,9.88,9.92,9.88,9.89,10250,9.88,9.92,9.88,9.89,10250,0.0,1.0
2022-08-22,9.88,9.88,9.88,9.88,5,9.88,9.88,9.88,9.88,5,0.0,1.0
2022-08-23,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-08-24,9.84,9.85,9.83,9.85,1025,9.84,9.85,9.83,9.85,1025,0.0,1.0
2022-08-25,9.84,9.84,9.84,9.84,7,9.84,9.84,9.84,9.84,7,0.0,1.0
2022-08-26,9.84,9.88,9.84,9.88,12100,9.84,9.88,9.84,9.88,12100,0.0,1.0
2022-08-29,9.84,9.8401,9.84,9.8401,5521,9.84,9.8401,9.84,9.8401,5521,0.0,1.0
2022-08-30,9.84,9.84,9.84,9.84,290,9.84,9.84,9.84,9.84,290,0.0,1.0
2022-08-31,9.85,9.855,9.85,9.85,17907,9.85,9.855,9.85,9.85,17907,0.0,1.0
2022-09-01,9.86,9.86,9.855,9.855,28981,9.86,9.86,9.855,9.855,28981,0.0,1.0
2022-09-02,9.86,9.91,9.86,9.91,13298,9.86,9.91,9.86,9.91,13298,0.0,1.0
2022-09-06,9.86,9.86,9.86,9.86,11,9.86,9.86,9.86,9.86,11,0.0,1.0
2022-09-07,9.88,9.8801,9.88,9.88,14506,9.88,9.8801,9.88,9.88,14506,0.0,1.0
2022-09-08,9.88,9.895,9.88,9.895,9453,9.88,9.895,9.88,9.895,9453,0.0,1.0
2022-09-09,9.88,9.88,9.88,9.88,51,9.88,9.88,9.88,9.88,51,0.0,1.0
2022-09-12,9.885,9.885,9.88,9.885,10811,9.885,9.885,9.88,9.885,10811,0.0,1.0
2022-09-13,9.9,9.9,9.89,9.89,27220,9.9,9.9,9.89,9.89,27220,0.0,1.0
2022-09-14,9.91,9.91,9.9,9.9,803,9.91,9.91,9.9,9.9,803,0.0,1.0
2022-09-15,9.9,9.9,9.9,9.9,28795,9.9,9.9,9.9,9.9,28795,0.0,1.0
2022-09-16,9.9,9.9,9.9,9.9,202,9.9,9.9,9.9,9.9,202,0.0,1.0
2022-09-19,9.9,9.9,9.9,9.9,32,9.9,9.9,9.9,9.9,32,0.0,1.0
2022-09-20,9.9,9.9,9.9,9.9,22665,9.9,9.9,9.9,9.9,22665,0.0,1.0
2022-09-21,9.9,9.92,9.9,9.92,81015,9.9,9.92,9.9,9.92,81015,0.0,1.0
2022-09-22,9.9,9.9,9.9,9.9,150000,9.9,9.9,9.9,9.9,150000,0.0,1.0
2022-09-23,9.9,9.9,9.9,9.9,15,9.9,9.9,9.9,9.9,15,0.0,1.0
2022-09-26,9.89,9.89,9.89,9.89,687570,9.89,9.89,9.89,9.89,687570,0.0,1.0
2022-09-27,9.92,9.92,9.92,9.92,108,9.92,9.92,9.92,9.92,108,0.0,1.0
2022-09-28,9.92,9.92,9.92,9.92,3,9.92,9.92,9.92,9.92,3,0.0,1.0
2022-09-29,9.92,9.92,9.92,9.92,19,9.92,9.92,9.92,9.92,19,0.0,1.0
2022-09-30,9.9,9.9,9.9,9.9,2003,9.9,9.9,9.9,9.9,2003,0.0,1.0
2022-10-03,9.91,9.915,9.9,9.91,206866,9.91,9.915,9.9,9.91,206866,0.0,1.0
2022-10-04,9.91,9.91,9.91,9.91,7,9.91,9.91,9.91,9.91,7,0.0,1.0
2022-10-05,9.9,9.9,9.9,9.9,243,9.9,9.9,9.9,9.9,243,0.0,1.0
2022-10-06,9.91,9.91,9.91,9.91,579,9.91,9.91,9.91,9.91,579,0.0,1.0
2022-10-07,9.92,9.93,9.92,9.93,1354,9.92,9.93,9.92,9.93,1354,0.0,1.0
2022-10-10,9.92,9.92,9.92,9.92,7,9.92,9.92,9.92,9.92,7,0.0,1.0
2022-10-11,9.91,9.92,9.91,9.91,105358,9.91,9.92,9.91,9.91,105358,0.0,1.0
2022-10-12,9.91,9.91,9.91,9.91,3,9.91,9.91,9.91,9.91,3,0.0,1.0
2022-10-13,9.91,9.91,9.91,9.91,62,9.91,9.91,9.91,9.91,62,0.0,1.0
2022-10-14,9.91,9.91,9.91,9.91,25,9.91,9.91,9.91,9.91,25,0.0,1.0
2022-10-17,9.93,9.93,9.93,9.93,225,9.93,9.93,9.93,9.93,225,0.0,1.0
2022-10-18,9.93,9.93,9.93,9.93,63,9.93,9.93,9.93,9.93,63,0.0,1.0
2022-10-19,9.93,9.93,9.93,9.93,262472,9.93,9.93,9.93,9.93,262472,0.0,1.0
2022-10-20,9.95,9.95,9.95,9.95,301,9.95,9.95,9.95,9.95,301,0.0,1.0
2022-10-21,9.95,9.955,9.95,9.955,3018,9.95,9.955,9.95,9.955,3018,0.0,1.0
2022-10-24,9.95,9.95,9.94,9.95,350802,9.95,9.95,9.94,9.95,350802,0.0,1.0
2022-10-25,9.96,9.96,9.95,9.95,20459,9.96,9.96,9.95,9.95,20459,0.0,1.0
2022-10-26,9.95,9.95,9.95,9.95,200073,9.95,9.95,9.95,9.95,200073,0.0,1.0
2022-10-27,9.95,9.95,9.95,9.95,21,9.95,9.95,9.95,9.95,21,0.0,1.0
2022-10-28,9.965,9.965,9.95,9.955,8043,9.965,9.965,9.95,9.955,8043,0.0,1.0
2022-10-31,9.965,9.965,9.965,9.965,2,9.965,9.965,9.965,9.965,2,0.0,1.0
2022-11-01,9.975,9.975,9.96,9.9601,43932,9.975,9.975,9.96,9.9601,43932,0.0,1.0
2022-11-02,9.97,9.97,9.97,9.97,210003,9.97,9.97,9.97,9.97,210003,0.0,1.0
2022-11-03,9.97,9.97,9.97,9.97,105,9.97,9.97,9.97,9.97,105,0.0,1.0
2022-11-04,9.97,9.97,9.97,9.97,12,9.97,9.97,9.97,9.97,12,0.0,1.0
2022-11-07,9.98,9.98,9.98,9.98,300383,9.98,9.98,9.98,9.98,300383,0.0,1.0
2022-11-08,9.98,9.98,9.98,9.98,100113,9.98,9.98,9.98,9.98,100113,0.0,1.0
2022-11-09,9.98,9.98,9.98,9.98,100068,9.98,9.98,9.98,9.98,100068,0.0,1.0
2022-11-10,9.99,9.99,9.99,9.99,488,9.99,9.99,9.99,9.99,488,0.0,1.0
2022-11-11,9.99,9.99,9.99,9.99,8,9.99,9.99,9.99,9.99,8,0.0,1.0
2022-11-14,10.0,10.0,10.0,10.0,190,10.0,10.0,10.0,10.0,190,0.0,1.0
2022-11-15,10.0,10.0,10.0,10.0,1017,10.0,10.0,10.0,10.0,1017,0.0,1.0
2022-11-16,10.0,10.0,10.0,10.0,102,10.0,10.0,10.0,10.0,102,0.0,1.0
2022-11-17,10.0,10.0,10.0,10.0,104,10.0,10.0,10.0,10.0,104,0.0,1.0
2022-11-18,10.01,10.025,10.01,10.025,204,10.01,10.025,10.01,10.025,204,0.0,1.0
2022-11-21,10.02,10.02,10.02,10.02,1006,10.02,10.02,10.02,10.02,1006,0.0,1.0
2022-11-22,10.015,10.015,10.01,10.01,100103,10.015,10.015,10.01,10.01,100103,0.0,1.0
2022-11-23,10.01,10.01,10.01,10.01,124,10.01,10.01,10.01,10.01,124,0.0,1.0
2022-11-25,10.015,10.015,10.01,10.01,1301,10.015,10.015,10.01,10.01,1301,0.0,1.0
2022-11-28,10.02,10.02,10.02,10.02,2016,10.02,10.02,10.02,10.02,2016,0.0,1.0
2022-11-29,10.03,10.035,10.02,10.02,2063547,10.03,10.035,10.02,10.02,2063547,0.0,1.0
2022-11-30,10.03,10.04,10.02,10.03,133602,10.03,10.04,10.02,10.03,133602,0.0,1.0
2022-12-01,10.03,10.03,10.02,10.02,19005,10.03,10.03,10.02,10.02,19005,0.0,1.0
2022-12-02,10.04,10.04,10.04,10.04,81169,10.04,10.04,10.04,10.04,81169,0.0,1.0
2022-12-05,10.05,10.055,10.04,10.05,19815,10.05,10.055,10.04,10.05,19815,0.0,1.0
2022-12-06,10.05,10.05,10.05,10.05,5,10.05,10.05,10.05,10.05,5,0.0,1.0
2022-12-07,10.05,10.05,10.05,10.05,1,10.05,10.05,10.05,10.05,1,0.0,1.0
2022-12-08,10.05,10.06,10.04,10.05,4919566,10.05,10.06,10.04,10.05,4919566,0.0,1.0
2022-12-09,10.05,10.05,10.05,10.05,68574,10.05,10.05,10.05,10.05,68574,0.0,1.0
2022-12-12,10.06,10.07,10.06,10.06,114930,10.06,10.07,10.06,10.06,114930,0.0,1.0
2022-12-13,10.075,10.08,10.05,10.0501,23682,10.075,10.08,10.05,10.0501,23682,0.0,1.0
2022-12-14,10.06,10.06,10.06,10.06,211,10.06,10.06,10.06,10.06,211,0.0,1.0
2022-12-15,10.07,10.07,10.05,10.05,500,10.07,10.07,10.05,10.05,500,0.0,1.0
2022-12-16,10.06,10.06,10.06,10.06,110,10.06,10.06,10.06,10.06,110,0.0,1.0
2022-12-19,10.06,10.06,10.06,10.06,1085,10.06,10.06,10.06,10.06,1085,0.0,1.0
2022-12-20,10.06,10.06,10.06,10.06,9,10.06,10.06,10.06,10.06,9,0.0,1.0
2022-12-21,10.06,10.07,10.06,10.062,21350,10.06,10.07,10.06,10.062,21350,0.0,1.0
2022-12-22,10.07,10.08,10.07,10.08,150623,10.07,10.08,10.07,10.08,150623,0.0,1.0
2022-12-23,10.07,10.07,10.07,10.07,100751,10.07,10.07,10.07,10.07,100751,0.0,1.0
2022-12-27,10.07,10.07,10.06,10.07,872,10.07,10.07,10.06,10.07,872,0.0,1.0
2022-12-28,10.07,10.07,10.07,10.07,97388,10.07,10.07,10.07,10.07,97388,0.0,1.0
2022-12-29,10.08,10.08,10.075,10.075,70931,10.08,10.08,10.075,10.075,70931,0.0,1.0
2022-12-30,10.08,10.09,10.08,10.08,75424,10.08,10.09,10.08,10.08,75424,0.0,1.0
2023-01-03,10.08,10.08,10.08,10.08,497,10.08,10.08,10.08,10.08,497,0.0,1.0
2023-01-04,10.08,10.085,10.08,10.085,200,10.08,10.085,10.08,10.085,200,0.0,1.0
2023-01-05,10.08,10.09,10.08,10.08,8742,10.08,10.09,10.08,10.08,8742,0.0,1.0
2023-01-06,10.08,10.09,10.08,10.085,3236,10.08,10.09,10.08,10.085,3236,0.0,1.0
2023-01-09,10.11,10.11,10.11,10.11,453004,10.11,10.11,10.11,10.11,453004,0.0,1.0
2023-01-10,10.14,10.6,10.11,10.6,20415,10.14,10.6,10.11,10.6,20415,0.0,1.0
2023-01-11,10.13,10.13,10.12,10.13,159854,10.13,10.13,10.12,10.13,159854,0.0,1.0
2023-01-12,10.1206,10.6,10.115,10.6,27350,10.1206,10.6,10.115,10.6,27350,0.0,1.0
2023-01-13,10.13,10.39,10.12,10.16,8702,10.13,10.39,10.12,10.16,8702,0.0,1.0
2023-01-17,10.14,10.745,10.13,10.34,13737,10.14,10.745,10.13,10.34,13737,0.0,1.0
2023-01-18,10.125,10.15,10.12,10.15,7561,10.125,10.15,10.12,10.15,7561,0.0,1.0
2023-01-19,10.14,10.14,10.14,10.14,402251,10.14,10.14,10.14,10.14,402251,0.0,1.0
2023-01-20,10.13,10.14,10.13,10.14,1985,10.13,10.14,10.13,10.14,1985,0.0,1.0
2023-01-23,10.14,10.15,10.1398,10.14,2676801,10.14,10.15,10.1398,10.14,2676801,0.0,1.0
2023-01-24,10.14,10.14,10.14,10.14,3,10.14,10.14,10.14,10.14,3,0.0,1.0
2023-01-25,10.14,10.14,10.14,10.14,103,10.14,10.14,10.14,10.14,103,0.0,1.0
2023-01-26,10.14,10.14,10.14,10.14,148,10.14,10.14,10.14,10.14,148,0.0,1.0
2023-01-27,10.14,10.15,10.14,10.15,1926,10.14,10.15,10.14,10.15,1926,0.0,1.0
2023-01-30,10.15,10.15,10.15,10.15,1302,10.15,10.15,10.15,10.15,1302,0.0,1.0
2023-01-31,10.145,10.15,10.145,10.15,445591,10.145,10.15,10.145,10.15,445591,0.0,1.0
2023-02-01,10.15,10.6,10.15,10.6,91763,10.15,10.6,10.15,10.6,91763,0.0,1.0
2023-02-02,10.1501,10.16,10.14,10.14,22476,10.1501,10.16,10.14,10.14,22476,0.0,1.0
2023-02-03,10.16,10.55,10.16,10.16,57871,10.16,10.55,10.16,10.16,57871,0.0,1.0
2023-02-06,10.15,10.15,10.15,10.15,105,10.15,10.15,10.15,10.15,105,0.0,1.0
2023-02-07,10.17,10.5007,10.15,10.15,30263,10.17,10.5007,10.15,10.15,30263,0.0,1.0
2023-02-08,10.18,10.65,10.17,10.22,35879,10.18,10.65,10.17,10.22,35879,0.0,1.0
2023-02-09,10.17,10.18,10.16,10.18,2479,10.17,10.18,10.16,10.18,2479,0.0,1.0
2023-02-10,10.17,10.23,10.17,10.22,21702,10.17,10.23,10.17,10.22,21702,0.0,1.0
2023-02-13,10.18,10.18,10.18,10.18,435,10.18,10.18,10.18,10.18,435,0.0,1.0
2023-02-14,10.2042,10.23,10.2042,10.23,402,10.2042,10.23,10.2042,10.23,402,0.0,1.0
2023-02-15,10.18,10.32,10.17,10.2,38996,10.18,10.32,10.17,10.2,38996,0.0,1.0
2023-02-16,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2023-02-17,10.18,10.18,10.16,10.17,90253,10.18,10.18,10.16,10.17,90253,0.0,1.0
2023-02-21,10.18,10.18,10.18,10.18,59,10.18,10.18,10.18,10.18,59,0.0,1.0
2023-02-22,10.18,10.23,10.18,10.2299,53509,10.18,10.23,10.18,10.2299,53509,0.0,1.0
2023-02-23,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2023-02-24,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2023-02-27,10.22,10.23,10.19,10.23,2931,10.22,10.23,10.19,10.23,2931,0.0,1.0
2023-02-28,10.19,10.21,10.19,10.21,5787,10.19,10.21,10.19,10.21,5787,0.0,1.0
2023-03-01,10.2,10.65,10.19,10.65,672,10.2,10.65,10.19,10.65,672,0.0,1.0
2023-03-02,10.2,10.2,10.2,10.2,7849,10.2,10.2,10.2,10.2,7849,0.0,1.0
2023-03-03,10.19,10.19,10.19,10.19,108,10.19,10.19,10.19,10.19,108,0.0,1.0
2023-03-06,10.19,10.19,10.19,10.19,213,10.19,10.19,10.19,10.19,213,0.0,1.0
2023-03-07,10.2,10.2,10.2,10.2,204,10.2,10.2,10.2,10.2,204,0.0,1.0
2023-03-08,10.18,10.18,10.18,10.18,1521,10.18,10.18,10.18,10.18,1521,0.0,1.0
2023-03-09,10.1901,10.1902,10.19,10.19,1356,10.1901,10.1902,10.19,10.19,1356,0.0,1.0
2023-03-10,10.21,10.91,10.18,10.21,59044,10.21,10.91,10.18,10.21,59044,0.0,1.0
2023-03-13,10.21,10.21,10.21,10.21,13,10.21,10.21,10.21,10.21,13,0.0,1.0
2023-03-14,10.21,10.21,10.21,10.21,5,10.21,10.21,10.21,10.21,5,0.0,1.0
2023-03-15,10.015,10.5003,9.99,10.46,40882,10.015,10.5003,9.99,10.46,40882,0.0,1.0
2023-03-16,10.0,10.02,10.0,10.02,1523,10.0,10.02,10.0,10.02,1523,0.0,1.0
2023-03-17,10.0441,10.05,10.0,10.0,1536,10.0441,10.05,10.0,10.0,1536,0.0,1.0
2023-03-20,10.01,10.18,10.01,10.06,1052,10.01,10.18,10.01,10.06,1052,0.0,1.0
2023-03-21,10.18,10.19,10.0,10.02,964,10.18,10.19,10.0,10.02,964,0.0,1.0
2023-03-22,10.26,10.26,10.145,10.18,18361,10.26,10.26,10.145,10.18,18361,0.0,1.0
2023-03-23,10.26,10.26,10.26,10.26,71,10.26,10.26,10.26,10.26,71,0.0,1.0
2023-03-24,10.26,10.26,10.26,10.26,106,10.26,10.26,10.26,10.26,106,0.0,1.0
2023-03-27,10.26,10.26,10.2,10.2,5492,10.26,10.26,10.2,10.2,5492,0.0,1.0
2023-03-28,10.26,10.44,10.26,10.41,1790,10.26,10.44,10.26,10.41,1790,0.0,1.0
2023-03-29,10.5,10.77,10.09,10.09,6721,10.5,10.77,10.09,10.09,6721,0.0,1.0
2023-03-30,10.25,10.6,10.25,10.6,817,10.25,10.6,10.25,10.6,817,0.0,1.0
2023-03-31,10.15,10.15,10.15,10.15,335,10.15,10.15,10.15,10.15,335,0.0,1.0
2023-04-03,10.38,10.6,10.2,10.6,5122,10.38,10.6,10.2,10.6,5122,0.0,1.0
2023-04-04,10.33,10.4,10.2999,10.3,2032,10.33,10.4,10.2999,10.3,2032,0.0,1.0
2023-04-05,10.25,10.32,10.25,10.29,1896,10.25,10.32,10.25,10.29,1896,0.0,1.0
2023-04-06,10.48,10.5199,10.3,10.5,6337,10.48,10.5199,10.3,10.5,6337,0.0,1.0
2023-04-10,10.19,10.325,10.1,10.15,122247,10.19,10.325,10.1,10.15,122247,0.0,1.0
2023-04-11,10.2,10.2,10.15,10.19,13987,10.2,10.2,10.15,10.19,13987,0.0,1.0
2023-04-12,10.18,10.19,10.17,10.19,10232,10.18,10.19,10.17,10.19,10232,0.0,1.0
2023-04-13,10.1525,10.1525,10.1525,10.1525,207,10.1525,10.1525,10.1525,10.1525,207,0.0,1.0
2023-04-14,10.2,10.2,10.17,10.1883,19870,10.2,10.2,10.17,10.1883,19870,0.0,1.0
2023-04-17,10.0501,10.0501,10.0501,10.0501,2027,10.0501,10.0501,10.0501,10.0501,2027,0.0,1.0
2023-04-18,10.08,10.12,10.08,10.12,750,10.08,10.12,10.08,10.12,750,0.0,1.0
2023-04-19,10.08,10.08,10.08,10.08,9,10.08,10.08,10.08,10.08,9,0.0,1.0
2023-04-20,10.15,10.15,10.14,10.14,11808,10.15,10.15,10.14,10.14,11808,0.0,1.0
2023-04-21,10.15,10.15,10.15,10.15,62,10.15,10.15,10.15,10.15,62,0.0,1.0
2023-04-24,10.18,10.18,10.18,10.18,101,10.18,10.18,10.18,10.18,101,0.0,1.0
2023-04-25,10.18,10.18,10.18,10.18,4,10.18,10.18,10.18,10.18,4,0.0,1.0
2023-04-26,10.03,10.03,10.02,10.02,304,10.03,10.03,10.02,10.02,304,0.0,1.0
2023-04-27,10.03,10.03,10.03,10.03,21,10.03,10.03,10.03,10.03,21,0.0,1.0
2023-04-28,10.03,10.03,10.03,10.03,1,10.03,10.03,10.03,10.03,1,0.0,1.0
2023-05-01,10.18,10.18,10.18,10.18,105,10.18,10.18,10.18,10.18,105,0.0,1.0
2023-05-02,10.18,10.18,10.18,10.18,4,10.18,10.18,10.18,10.18,4,0.0,1.0
2023-05-03,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2023-05-04,10.05,10.05,10.05,10.05,100,10.05,10.05,10.05,10.05,100,0.0,1.0
2023-05-05,10.06,10.18,10.05,10.05,612,10.06,10.18,10.05,10.05,612,0.0,1.0
2023-05-08,10.08,10.08,10.08,10.08,462,10.08,10.08,10.08,10.08,462,0.0,1.0
2023-05-09,10.18,10.18,10.138,10.138,1703,10.18,10.18,10.138,10.138,1703,0.0,1.0
2023-05-10,10.245,10.245,10.17,10.18,11154,10.245,10.245,10.17,10.18,11154,0.0,1.0
2023-05-11,10.35,10.5,10.245,10.25,15063,10.35,10.5,10.245,10.25,15063,0.0,1.0
2023-05-12,10.54,11.03,10.49,10.5,1780,10.54,11.03,10.49,10.5,1780,0.0,1.0
2023-05-15,10.46,10.64,10.46,10.6,20099,10.46,10.64,10.46,10.6,20099,0.0,1.0
2023-05-16,10.52,10.52,10.52,10.52,6303,10.52,10.52,10.52,10.52,6303,0.0,1.0
2023-05-17,10.5,11.4601,10.44,10.45,16231,10.5,11.4601,10.44,10.45,16231,0.0,1.0
2023-05-18,10.7,10.7,10.46,10.46,801,10.7,10.7,10.46,10.46,801,0.0,1.0
2023-05-19,10.9,10.9,10.69,10.7,5082,10.9,10.9,10.69,10.7,5082,0.0,1.0
2023-05-22,11.01,11.01,11.005,11.005,1735,11.01,11.01,11.005,11.005,1735,0.0,1.0
2023-05-23,10.53,10.87,10.53,10.87,6415,10.53,10.87,10.53,10.87,6415,0.0,1.0
2023-05-24,10.57,10.6,10.475,10.6,66056,10.57,10.6,10.475,10.6,66056,0.0,1.0
2023-05-25,10.52,11.5,10.465,10.5,48107,10.52,11.5,10.465,10.5,48107,0.0,1.0
2023-05-26,10.48,10.86,10.43,10.86,9751,10.48,10.86,10.43,10.86,9751,0.0,1.0
2023-05-30,10.775,10.95,10.4301,10.66,32475,10.775,10.95,10.4301,10.66,32475,0.0,1.0
2023-05-31,10.83,10.875,10.83,10.87,1422,10.83,10.875,10.83,10.87,1422,0.0,1.0
2023-06-01,10.83,10.85,10.67,10.67,2265,10.83,10.85,10.67,10.67,2265,0.0,1.0
2023-06-02,10.95,11.09,10.785,10.8951,33885,10.95,11.09,10.785,10.8951,33885,0.0,1.0
2023-06-05,10.9,10.99,10.9,10.99,1511,10.9,10.99,10.9,10.99,1511,0.0,1.0
2023-06-06,11.25,11.25,11.25,11.25,201,11.25,11.25,11.25,11.25,201,0.0,1.0
2023-06-07,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2023-06-08,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2023-06-09,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2023-06-12,10.95,11.225,10.9,10.9,2394,10.95,11.225,10.9,10.9,2394,0.0,1.0
2023-06-13,11.0,11.0,11.0,11.0,122,11.0,11.0,11.0,11.0,122,0.0,1.0
2023-06-14,10.95,10.95,10.95,10.95,607,10.95,10.95,10.95,10.95,607,0.0,1.0
2023-06-15,10.95,11.0,10.95,11.0,300,10.95,11.0,10.95,11.0,300,0.0,1.0
2023-06-16,11.25,13.355,11.0,11.5,3977,11.25,13.355,11.0,11.5,3977,0.0,1.0
2023-06-20,11.16,11.8,11.05,11.2,6365,11.16,11.8,11.05,11.2,6365,0.0,1.0
2023-06-21,11.16,11.16,11.16,11.16,11,11.16,11.16,11.16,11.16,11,0.0,1.0
2023-06-22,10.95,11.4,10.95,11.0175,2838,10.95,11.4,10.95,11.0175,2838,0.0,1.0
2023-06-23,11.2,11.2,11.2,11.2,168,11.2,11.2,11.2,11.2,168,0.0,1.0
2023-06-26,10.95,11.91,10.95,11.91,2701,10.95,11.91,10.95,11.91,2701,0.0,1.0
2023-06-27,11.04,11.91,11.04,11.91,10512,11.04,11.91,11.04,11.91,10512,0.0,1.0
2023-06-28,10.92,11.05,10.92,11.05,3821,10.92,11.05,10.92,11.05,3821,0.0,1.0
2023-06-29,10.92,11.0,10.91,11.0,8745,10.92,11.0,10.91,11.0,8745,0.0,1.0
2023-06-30,10.76,10.94,10.76,10.94,11654,10.76,10.94,10.76,10.94,11654,0.0,1.0
2023-07-03,10.76,10.76,10.76,10.76,73,10.76,10.76,10.76,10.76,73,0.0,1.0
2023-07-05,10.72,10.755,10.72,10.73,11756,10.72,10.755,10.72,10.73,11756,0.0,1.0
2023-07-06,10.7,10.72,10.6798,10.72,9542,10.7,10.72,10.6798,10.72,9542,0.0,1.0
2023-07-07,10.7,10.7,10.7,10.7,14,10.7,10.7,10.7,10.7,14,0.0,1.0
2023-07-10,10.64,10.75,10.63,10.7499,1122,10.64,10.75,10.63,10.7499,1122,0.0,1.0
2023-07-11,10.68,10.7,10.6,10.64,14250,10.68,10.7,10.6,10.64,14250,0.0,1.0
2023-07-12,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-07-13,10.61,10.75,10.61,10.75,8074,10.61,10.75,10.61,10.75,8074,0.0,1.0
2023-07-14,10.61,10.61,10.61,10.61,493,10.61,10.61,10.61,10.61,493,0.0,1.0
2023-07-17,10.61,10.61,10.61,10.61,500,10.61,10.61,10.61,10.61,500,0.0,1.0
2023-07-18,10.61,10.61,10.61,10.61,6,10.61,10.61,10.61,10.61,6,0.0,1.0
2023-07-19,10.61,10.61,10.61,10.61,22,10.61,10.61,10.61,10.61,22,0.0,1.0
2023-07-20,10.71,10.71,10.7,10.7,10613,10.71,10.71,10.7,10.7,10613,0.0,1.0
2023-07-21,10.71,10.71,10.71,10.71,106,10.71,10.71,10.71,10.71,106,0.0,1.0
2023-07-24,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2023-07-25,10.7399,10.7399,10.7399,10.7399,209,10.7399,10.7399,10.7399,10.7399,209,0.0,1.0
2023-07-26,10.77,10.78,10.74,10.74,3304,10.77,10.78,10.74,10.74,3304,0.0,1.0
2023-07-27,10.76,10.76,10.75,10.75,552,10.76,10.76,10.75,10.75,552,0.0,1.0
2023-07-28,10.76,10.76,10.76,10.76,5,10.76,10.76,10.76,10.76,5,0.0,1.0
2023-07-31,10.76,10.76,10.76,10.76,13,10.76,10.76,10.76,10.76,13,0.0,1.0
2023-08-01,10.76,10.76,10.76,10.76,3,10.76,10.76,10.76,10.76,3,0.0,1.0
2023-08-02,10.78,10.78,10.78,10.78,384,10.78,10.78,10.78,10.78,384,0.0,1.0
2023-08-03,10.78,10.78,10.78,10.78,3,10.78,10.78,10.78,10.78,3,0.0,1.0
2023-08-04,10.71,10.71,10.71,10.71,3001,10.71,10.71,10.71,10.71,3001,0.0,1.0
2023-08-07,10.71,10.71,10.71,10.71,42,10.71,10.71,10.71,10.71,42,0.0,1.0
2023-08-08,10.71,10.71,10.71,10.71,6,10.71,10.71,10.71,10.71,6,0.0,1.0
2023-08-09,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2023-08-10,10.71,10.71,10.71,10.71,120,10.71,10.71,10.71,10.71,120,0.0,1.0
2023-08-11,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2023-08-14,10.71,10.71,10.71,10.71,167,10.71,10.71,10.71,10.71,167,0.0,1.0
2023-08-15,10.75,10.75,10.75,10.75,104,10.75,10.75,10.75,10.75,104,0.0,1.0
2023-08-16,10.71,10.71,10.71,10.71,403,10.71,10.71,10.71,10.71,403,0.0,1.0
2023-08-17,10.71,10.71,10.71,10.71,2,10.71,10.71,10.71,10.71,2,0.0,1.0
2023-08-18,10.7246,10.7246,10.7246,10.7246,202,10.7246,10.7246,10.7246,10.7246,202,0.0,1.0
2023-08-21,10.7246,10.7246,10.7246,10.7246,11,10.7246,10.7246,10.7246,10.7246,11,0.0,1.0
2023-08-22,10.7,10.71,10.7,10.71,838,10.7,10.71,10.7,10.71,838,0.0,1.0
2023-08-23,10.73,10.73,10.7076,10.72,10569,10.73,10.73,10.7076,10.72,10569,0.0,1.0
2023-08-24,10.7,10.7,10.7,10.7,1004,10.7,10.7,10.7,10.7,1004,0.0,1.0
2023-08-25,10.7,10.73,10.7,10.73,3276,10.7,10.73,10.7,10.73,3276,0.0,1.0
2023-08-28,10.7296,10.73,10.7296,10.73,1213,10.7296,10.73,10.7296,10.73,1213,0.0,1.0
2023-08-29,10.74,10.74,10.7,10.7,5502,10.74,10.74,10.7,10.7,5502,0.0,1.0
2023-08-30,10.68,10.68,10.68,10.68,200,10.68,10.68,10.68,10.68,200,0.0,1.0
2023-08-31,10.7,10.7,10.68,10.68,970,10.7,10.7,10.68,10.68,970,0.0,1.0
2023-09-01,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2023-09-05,10.7,10.7,10.7,10.7,200,10.7,10.7,10.7,10.7,200,0.0,1.0
2023-09-06,10.7,10.7,10.7,10.7,111,10.7,10.7,10.7,10.7,111,0.0,1.0
2023-09-07,10.7,10.7001,10.7,10.7,1424,10.7,10.7001,10.7,10.7,1424,0.0,1.0
2023-09-08,10.7,10.7,10.7,10.7,3,10.7,10.7,10.7,10.7,3,0.0,1.0
2023-09-11,10.69,10.69,10.675,10.68,15211,10.69,10.69,10.675,10.68,15211,0.0,1.0
2023-09-12,10.75,10.75,10.75,10.75,331,10.75,10.75,10.75,10.75,331,0.0,1.0
2023-09-13,10.67,10.68,10.67,10.68,364,10.67,10.68,10.67,10.68,364,0.0,1.0
2023-09-14,10.7,10.7,10.69,10.7,6602,10.7,10.7,10.69,10.7,6602,0.0,1.0
2023-09-15,10.7,10.88,10.7,10.88,2177,10.7,10.88,10.7,10.88,2177,0.0,1.0
2023-09-18,10.75,10.8045,10.74,10.74,1874,10.75,10.8045,10.74,10.74,1874,0.0,1.0
2023-09-19,10.77,11.0,10.77,11.0,9593,10.77,11.0,10.77,11.0,9593,0.0,1.0
2023-09-20,10.75,10.75,10.69,10.69,686,10.75,10.75,10.69,10.69,686,0.0,1.0
2023-09-21,11.1,11.66,11.0201,11.0201,4549,11.1,11.66,11.0201,11.0201,4549,0.0,1.0
2023-09-22,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2023-09-25,11.1,11.1,11.1,11.1,245,11.1,11.1,11.1,11.1,245,0.0,1.0
2023-09-26,11.1,11.1,11.1,11.1,79,11.1,11.1,11.1,11.1,79,0.0,1.0
2023-09-27,10.97,11.05,10.97,11.05,311,10.97,11.05,10.97,11.05,311,0.0,1.0
2023-09-28,10.6662,10.79,10.615,10.79,3324,10.6662,10.79,10.615,10.79,3324,0.0,1.0
2023-09-29,10.6662,10.6662,10.6662,10.6662,20,10.6662,10.6662,10.6662,10.6662,20,0.0,1.0
2023-10-02,10.62,10.65,10.62,10.65,1029,10.62,10.65,10.62,10.65,1029,0.0,1.0
2023-10-03,10.61,10.61,10.61,10.61,1053,10.61,10.61,10.61,10.61,1053,0.0,1.0
2023-10-04,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-10-05,10.62,10.62,10.62,10.62,501,10.62,10.62,10.62,10.62,501,0.0,1.0
2023-10-06,10.62,10.62,10.62,10.62,52,10.62,10.62,10.62,10.62,52,0.0,1.0
2023-10-09,10.61,10.85,10.61,10.85,464,10.61,10.85,10.61,10.85,464,0.0,1.0
2023-10-10,10.61,10.61,10.61,10.61,2,10.61,10.61,10.61,10.61,2,0.0,1.0
2023-10-11,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-10-12,10.82,10.82,10.82,10.82,511,10.82,10.82,10.82,10.82,511,0.0,1.0
2023-10-13,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2023-10-16,10.82,10.82,10.82,10.82,18,10.82,10.82,10.82,10.82,18,0.0,1.0
2023-10-17,10.82,10.82,10.82,10.82,2,10.82,10.82,10.82,10.82,2,0.0,1.0
2023-10-18,10.81,10.81,10.8,10.8,1503,10.81,10.81,10.8,10.8,1503,0.0,1.0
2023-10-19,10.81,10.81,10.81,10.81,110,10.81,10.81,10.81,10.81,110,0.0,1.0
2023-10-20,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2023-10-23,10.81,10.81,10.81,10.81,6,10.81,10.81,10.81,10.81,6,0.0,1.0
2023-10-24,10.81,10.81,10.81,10.81,1,10.81,10.81,10.81,10.81,1,0.0,1.0
2023-10-25,10.62,10.75,10.61,10.69,39580,10.62,10.75,10.61,10.69,39580,0.0,1.0
2023-10-26,10.64,10.7,10.63,10.7,3370,10.64,10.7,10.63,10.7,3370,0.0,1.0
2023-10-27,10.64,10.64,10.64,10.64,39,10.64,10.64,10.64,10.64,39,0.0,1.0
2023-10-30,10.64,10.64,10.64,10.64,8,10.64,10.64,10.64,10.64,8,0.0,1.0
2023-10-31,10.64,10.64,10.64,10.64,13,10.64,10.64,10.64,10.64,13,0.0,1.0
2023-11-01,10.64,10.64,10.64,10.64,2,10.64,10.64,10.64,10.64,2,0.0,1.0
2023-11-02,10.64,10.64,10.64,10.64,1,10.64,10.64,10.64,10.64,1,0.0,1.0
2023-11-03,10.64,10.64,10.64,10.64,1,10.64,10.64,10.64,10.64,1,0.0,1.0
2023-11-06,10.62,10.62,10.62,10.62,941,10.62,10.62,10.62,10.62,941,0.0,1.0
2023-11-07,10.62,10.62,10.62,10.62,282,10.62,10.62,10.62,10.62,282,0.0,1.0
2023-11-08,10.62,10.62,10.62,10.62,11,10.62,10.62,10.62,10.62,11,0.0,1.0
2023-11-09,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-11-10,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-11-13,10.6388,10.6388,10.6388,10.6388,750,10.6388,10.6388,10.6388,10.6388,750,0.0,1.0
2023-11-14,10.6388,10.6388,10.6388,10.6388,84,10.6388,10.6388,10.6388,10.6388,84,0.0,1.0
2023-11-15,10.6388,10.6388,10.6388,10.6388,1,10.6388,10.6388,10.6388,10.6388,1,0.0,1.0
2023-11-16,10.65,10.65,10.65,10.65,805,10.65,10.65,10.65,10.65,805,0.0,1.0
2023-11-17,10.7,10.7,10.66,10.7,8429,10.7,10.7,10.66,10.7,8429,0.0,1.0
2023-11-20,10.7,10.7,10.7,10.7,64,10.7,10.7,10.7,10.7,64,0.0,1.0
2023-11-21,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2023-11-22,10.7,10.7,10.7,10.7,1,10.7,10.7,10.7,10.7,1,0.0,1.0
2023-11-24,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-27,10.66,10.66,10.64,10.64,943,10.66,10.66,10.64,10.64,943,0.0,1.0
2023-11-28,10.66,10.66,10.66,10.66,12,10.66,10.66,10.66,10.66,12,0.0,1.0
2023-11-29,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2023-11-30,10.7,10.7,10.7,10.7,561,10.7,10.7,10.7,10.7,561,0.0,1.0
2023-12-01,10.7,10.7,10.7,10.7,214,10.7,10.7,10.7,10.7,214,0.0,1.0
2023-12-04,10.7,10.7,10.7,10.7,114,10.7,10.7,10.7,10.7,114,0.0,1.0
2023-12-05,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2023-12-06,10.73,10.73,10.725,10.725,21421,10.73,10.73,10.725,10.725,21421,0.0,1.0
2023-12-07,10.889,10.9,10.78,10.78,4742,10.889,10.9,10.78,10.78,4742,0.0,1.0
2023-12-08,11.09,12.0,10.89,10.89,5163,11.09,12.0,10.89,10.89,5163,0.0,1.0
2023-12-11,10.85,11.49,10.85,11.01,18887,10.85,11.49,10.85,11.01,18887,0.0,1.0
2023-12-12,10.8,10.82,10.78,10.81,155828,10.8,10.82,10.78,10.81,155828,0.0,1.0
2023-12-13,10.9,10.9,10.8,10.8,2582,10.9,10.9,10.8,10.8,2582,0.0,1.0
2023-12-14,10.0,10.62,10.0,10.4,3680,10.0,10.62,10.0,10.4,3680,0.0,1.0
2023-12-15,8.01,10.01,7.75,10.01,63836,8.01,10.01,7.75,10.01,63836,0.0,1.0
2023-12-18,9.96,10.5,7.48,7.48,78640,9.96,10.5,7.48,7.48,78640,0.0,1.0
2023-12-19,10.38,10.69,8.6,9.48,9031,10.38,10.69,8.6,9.48,9031,0.0,1.0
2023-12-20,10.4994,10.4994,9.41,9.95,3255,10.4994,10.4994,9.41,9.95,3255,0.0,1.0
2023-12-21,6.49,9.42,5.28,9.42,334431,6.49,9.42,5.28,9.42,334431,0.0,1.0
2023-12-22,4.25,7.71,3.89,7.5,1372062,4.25,7.71,3.89,7.5,1372062,0.0,1.0
2023-12-26,3.48,3.99,3.44,3.9,551840,3.48,3.99,3.44,3.9,551840,0.0,1.0
2023-12-27,2.58,3.48,2.52,3.42,577922,2.58,3.48,2.52,3.42,577922,0.0,1.0
2023-12-28,1.94,2.43,1.85,2.42,1174610,1.94,2.43,1.85,2.42,1174610,0.0,1.0
2023-12-29,1.7,2.15,1.66,1.93,1244173,1.7,2.15,1.66,1.93,1244173,0.0,1.0
2024-01-02,1.6,1.69,1.45,1.69,1083331,1.6,1.69,1.45,1.69,1083331,0.0,1.0
2024-01-03,2.22,2.99,1.63,1.66,18414963,2.22,2.99,1.63,1.66,18414963,0.0,1.0
2024-01-04,2.11,2.33,2.0,2.03,1580281,2.11,2.33,2.0,2.03,1580281,0.0,1.0
2024-01-05,1.89,2.09,1.75,2.03,848581,1.89,2.09,1.75,2.03,848581,0.0,1.0
2024-01-08,1.81,2.0,1.79,1.85,453724,1.81,2.0,1.79,1.85,453724,0.0,1.0
2024-01-09,1.65,1.85,1.61,1.81,551138,1.65,1.85,1.61,1.81,551138,0.0,1.0
2024-01-10,1.6,1.67,1.54,1.64,346213,1.6,1.67,1.54,1.64,346213,0.0,1.0
2024-01-11,1.55,1.63,1.48,1.57,259246,1.55,1.63,1.48,1.57,259246,0.0,1.0
2024-01-12,1.73,1.775,1.5606,1.59,310652,1.73,1.775,1.5606,1.59,310652,0.0,1.0
2024-01-16,1.62,1.85,1.6,1.71,242148,1.62,1.85,1.6,1.71,242148,0.0,1.0
2024-01-17,1.54,1.6347,1.4909,1.57,170064,1.54,1.6347,1.4909,1.57,170064,0.0,1.0
2024-01-18,1.45,1.575,1.44,1.57,153544,1.45,1.575,1.44,1.57,153544,0.0,1.0
2024-01-19,1.5,1.5,1.415,1.5,195726,1.5,1.5,1.415,1.5,195726,0.0,1.0
2024-01-22,1.58,1.69,1.49,1.5,190765,1.58,1.69,1.49,1.5,190765,0.0,1.0
2024-01-23,1.53,1.7,1.515,1.59,263774,1.53,1.7,1.515,1.59,263774,0.0,1.0
2024-01-24,1.58,1.69,1.52,1.52,176422,1.58,1.69,1.52,1.52,176422,0.0,1.0
2024-01-25,1.5399,1.66,1.51,1.64,113947,1.5399,1.66,1.51,1.64,113947,0.0,1.0
2024-01-26,1.52,1.59,1.49,1.54,136961,1.52,1.59,1.49,1.54,136961,0.0,1.0
2024-01-29,1.5,1.55,1.48,1.51,71848,1.5,1.55,1.48,1.51,71848,0.0,1.0
2024-01-30,1.58,1.59,1.49,1.5127,66999,1.58,1.59,1.49,1.5127,66999,0.0,1.0
2024-01-31,1.51,1.58,1.51,1.54,64163,1.51,1.58,1.51,1.54,64163,0.0,1.0
2024-02-01,1.53,1.58,1.51,1.54,60604,1.53,1.58,1.51,1.54,60604,0.0,1.0
2024-02-02,1.5,1.55,1.48,1.52,63322,1.5,1.55,1.48,1.52,63322,0.0,1.0
2024-02-05,1.45,1.52,1.44,1.51,128890,1.45,1.52,1.44,1.51,128890,0.0,1.0
2024-02-06,1.47,1.54,1.45,1.51,70376,1.47,1.54,1.45,1.51,70376,0.0,1.0
2024-02-07,1.4621,1.55,1.43,1.55,100139,1.4621,1.55,1.43,1.55,100139,0.0,1.0
2024-02-08,1.4,1.52,1.34,1.52,213508,1.4,1.52,1.34,1.52,213508,0.0,1.0
2024-02-09,1.41,1.44,1.39,1.42,54548,1.41,1.44,1.39,1.42,54548,0.0,1.0
2024-02-12,1.71,1.8,1.4,1.47,749578,1.71,1.8,1.4,1.47,749578,0.0,1.0
2024-02-13,1.61,1.87,1.6,1.66,284994,1.61,1.87,1.6,1.66,284994,0.0,1.0
2024-02-14,1.622,1.72,1.61,1.69,134537,1.622,1.72,1.61,1.69,134537,0.0,1.0
2024-02-15,1.67,1.75,1.51,1.6,243008,1.67,1.75,1.51,1.6,243008,0.0,1.0
2024-02-16,1.71,1.78,1.65,1.78,83959,1.71,1.78,1.65,1.78,83959,0.0,1.0
2024-02-20,1.6,1.69,1.5501,1.66,84336,1.6,1.69,1.5501,1.66,84336,0.0,1.0
2024-02-21,1.54,1.64,1.47,1.5691,184441,1.54,1.64,1.47,1.5691,184441,0.0,1.0
2024-02-22,1.56,1.59,1.5302,1.56,54053,1.56,1.59,1.5302,1.56,54053,0.0,1.0
2024-02-23,1.49,1.6,1.4266,1.54,100038,1.49,1.6,1.4266,1.54,100038,0.0,1.0
2024-02-26,1.44,1.52,1.4299,1.5,70412,1.44,1.52,1.4299,1.5,70412,0.0,1.0
2024-02-27,1.6,1.62,1.45,1.49,207026,1.6,1.62,1.45,1.49,207026,0.0,1.0
2024-02-28,1.61,1.66,1.5248,1.65,106928,1.61,1.66,1.5248,1.65,106928,0.0,1.0
2024-02-29,1.53,1.61,1.5,1.61,87688,1.53,1.61,1.5,1.61,87688,0.0,1.0
2024-03-01,1.49,1.5701,1.45,1.54,114492,1.49,1.5701,1.45,1.54,114492,0.0,1.0
2024-03-04,1.65,1.7,1.49,1.49,196543,1.65,1.7,1.49,1.49,196543,0.0,1.0
2024-03-05,4.95,5.97,2.63,3.3,210545261,4.95,5.97,2.63,3.3,210545261,0.0,1.0
2024-03-06,6.92,9.3158,6.28,8.93,67979056,6.92,9.3158,6.28,8.93,67979056,0.0,1.0
2024-03-07,5.5,5.99,4.76,5.55,6524224,5.5,5.99,4.76,5.55,6524224,0.0,1.0
2024-03-08,6.8,6.96,5.52,5.62,5346611,6.8,6.96,5.52,5.62,5346611,0.0,1.0
2024-03-11,6.87,7.82,6.25,6.62,4181395,6.87,7.82,6.25,6.62,4181395,0.0,1.0
2024-03-12,7.65,7.7,6.9,7.49,2468358,7.65,7.7,6.9,7.49,2468358,0.0,1.0
2024-03-13,10.07,10.18,7.16,7.5,7213657,10.07,10.18,7.16,7.5,7213657,0.0,1.0
2024-03-14,9.93,10.0499,8.05,9.07,3166028,9.93,10.0499,8.05,9.07,3166028,0.0,1.0
2024-03-15,10.75,10.98,9.36,9.5,4738251,10.75,10.98,9.36,9.5,4738251,0.0,1.0
2024-03-18,13.47,13.87,10.8036,10.86,5881796,13.47,13.87,10.8036,10.86,5881796,0.0,1.0
2024-03-19,12.77,14.3188,10.9,11.89,4318366,12.77,14.3188,10.9,11.89,4318366,0.0,1.0
2024-03-20,10.31,12.9953,8.6,12.67,4086787,10.31,12.9953,8.6,12.67,4086787,0.0,1.0
2024-03-21,8.67,10.2499,8.5,9.8,2400524,8.67,10.2499,8.5,9.8,2400524,0.0,1.0
2024-03-22,9.4,9.49,7.4001,8.37,2126183,9.4,9.49,7.4001,8.37,2126183,0.0,1.0
2024-03-25,8.31,9.2116,8.15,8.9,1665678,8.31,9.2116,8.15,8.9,1665678,0.0,1.0
2024-03-26,8.67,8.73,8.04,8.24,817533,8.67,8.73,8.04,8.24,817533,0.0,1.0
2024-03-27,7.65,8.36,7.65,8.36,697868,7.65,8.36,7.65,8.36,697868,0.0,1.0
2024-03-28,6.59,7.899,6.5,7.46,932457,6.59,7.899,6.5,7.46,932457,0.0,1.0
2024-04-01,8.1,8.26,6.15,6.57,2823798,8.1,8.26,6.15,6.57,2823798,0.0,1.0
2024-04-02,8.94,9.78,7.29,7.78,2677569,8.94,9.78,7.29,7.78,2677569,0.0,1.0
2024-04-03,10.99,11.04,9.1001,9.21,3868488,10.99,11.04,9.1001,9.21,3868488,0.0,1.0
2024-04-04,9.64,11.6999,9.59,11.05,2269625,9.64,11.6999,9.59,11.05,2269625,0.0,1.0
2024-04-05,9.79,10.32,9.4034,9.73,1018753,9.79,10.32,9.4034,9.73,1018753,0.0,1.0
2024-04-08,9.94,10.0,9.0565,9.6,1093495,9.94,10.0,9.0565,9.6,1093495,0.0,1.0
2024-04-09,8.22,9.94,8.2,9.9,1100031,8.22,9.94,8.2,9.9,1100031,0.0,1.0
2024-04-10,8.58,9.49,8.2501,8.28,1183924,8.58,9.49,8.2501,8.28,1183924,0.0,1.0
2024-04-11,8.64,9.0,8.4,8.62,485477,8.64,9.0,8.4,8.62,485477,0.0,1.0
2024-04-12,7.96,8.79,7.9,8.5,418826,7.96,8.79,7.9,8.5,418826,0.0,1.0
2024-04-15,9.0,9.26,7.81,7.89,1274419,9.0,9.26,7.81,7.89,1274419,0.0,1.0
2024-04-16,8.08,8.83,8.0,8.77,661752,8.08,8.83,8.0,8.77,661752,0.0,1.0
2024-04-17,8.15,8.44,7.98,8.18,312423,8.15,8.44,7.98,8.18,312423,0.0,1.0
2024-04-18,7.61,8.31,7.57,8.2,446702,7.61,8.31,7.57,8.2,446702,0.0,1.0
2024-04-19,6.67,7.8,6.61,7.66,555692,6.67,7.8,6.61,7.66,555692,0.0,1.0
2024-04-22,7.43,7.77,6.72,6.73,780417,7.43,7.77,6.72,6.73,780417,0.0,1.0
2024-04-23,7.93,8.16,7.31,7.37,521774,7.93,8.16,7.31,7.37,521774,0.0,1.0
2024-04-24,7.18,7.9273,7.16,7.89,395646,7.18,7.9273,7.16,7.89,395646,0.0,1.0
2024-04-25,7.3,7.7,6.93,7.18,465811,7.3,7.7,6.93,7.18,465811,0.0,1.0
2024-04-26,7.43,7.82,7.2,7.2,411566,7.43,7.82,7.2,7.2,411566,0.0,1.0
2024-04-29,7.13,7.6,7.13,7.35,281447,7.13,7.6,7.13,7.35,281447,0.0,1.0
2024-04-30,7.36,7.49,6.8835,7.13,381304,7.36,7.49,6.8835,7.13,381304,0.0,1.0
2024-05-01,6.82,7.26,6.6187,7.26,479837,6.82,7.26,6.6187,7.26,479837,0.0,1.0
2024-05-02,6.65,7.0325,6.64,6.9,215974,6.65,7.0325,6.64,6.9,215974,0.0,1.0
2024-05-03,6.04,6.876,5.98,6.81,537080,6.04,6.876,5.98,6.81,537080,0.0,1.0
2024-05-06,6.69,6.96,6.16,6.16,430450,6.69,6.96,6.16,6.16,430450,0.0,1.0
2024-05-07,6.36,6.71,6.25,6.68,278091,6.36,6.71,6.25,6.68,278091,0.0,1.0
2024-05-08,6.31,6.58,6.0621,6.26,253791,6.31,6.58,6.0621,6.26,253791,0.0,1.0
2024-05-09,5.33,5.735,4.98,5.7,1083538,5.33,5.735,4.98,5.7,1083538,0.0,1.0
2024-05-10,5.29,5.4755,5.1,5.36,337558,5.29,5.4755,5.1,5.36,337558,0.0,1.0
2024-05-13,5.49,5.49,5.1701,5.23,408639,5.49,5.49,5.1701,5.23,408639,0.0,1.0
2024-05-14,6.03,6.3001,5.26,5.42,736017,6.03,6.3001,5.26,5.42,736017,0.0,1.0
2024-05-15,5.34,5.9,5.2124,5.59,736617,5.34,5.9,5.2124,5.59,736617,0.0,1.0
2024-05-16,5.35,5.52,5.175,5.42,353554,5.35,5.52,5.175,5.42,353554,0.0,1.0
2024-05-17,4.36,5.26,4.28,5.19,705295,4.36,5.26,4.28,5.19,705295,0.0,1.0
2024-05-20,4.44,4.7999,4.43,4.59,364571,4.44,4.7999,4.43,4.59,364571,0.0,1.0
2024-05-21,4.71,4.8499,4.5,4.5,223123,4.71,4.8499,4.5,4.5,223123,0.0,1.0
2024-05-22,4.64,4.88,4.55,4.76,192954,4.64,4.88,4.55,4.76,192954,0.0,1.0
2024-05-23,3.87,4.63,3.81,4.59,580635,3.87,4.63,3.81,4.59,580635,0.0,1.0
2024-05-24,3.98,4.1,3.8817,4.01,170799,3.98,4.1,3.8817,4.01,170799,0.0,1.0
2024-05-28,3.85,4.0,3.65,4.0,348954,3.85,4.0,3.65,4.0,348954,0.0,1.0
2024-05-29,3.83,4.19,3.76,3.85,321423,3.83,4.19,3.76,3.85,321423,0.0,1.0
2024-05-30,4.23,4.44,3.9,3.9,405047,4.23,4.44,3.9,3.9,405047,0.0,1.0
2024-05-31,4.17,4.38,4.07,4.2,177106,4.17,4.38,4.07,4.2,177106,0.0,1.0
2024-06-03,3.79,4.22,3.7,4.18,427766,3.79,4.22,3.7,4.18,427766,0.0,1.0
2024-06-04,3.57,3.8103,3.51,3.72,240254,3.57,3.8103,3.51,3.72,240254,0.0,1.0
2024-06-05,3.4,3.64,3.38,3.59,266794,3.4,3.64,3.38,3.59,266794,0.0,1.0
2024-06-06,3.51,3.5699,3.38,3.4,173002,3.51,3.5699,3.38,3.4,173002,0.0,1.0
2024-06-07,3.47,3.82,3.39,3.39,322860,3.47,3.82,3.39,3.39,322860,0.0,1.0
2024-06-10,3.14,3.4,3.01,3.39,332941,3.14,3.4,3.01,3.39,332941,0.0,1.0
2024-06-11,4.62,5.38,3.64,3.68,96582259,4.62,5.38,3.64,3.68,96582259,0.0,1.0
2024-06-12,4.38,4.5999,4.05,4.49,3662715,4.38,4.5999,4.05,4.49,3662715,0.0,1.0
2024-06-13,4.02,4.68,3.83,4.34,2111716,4.02,4.68,3.83,4.34,2111716,0.0,1.0
2024-06-14,3.77,3.925,3.65,3.9,715046,3.77,3.925,3.65,3.9,715046,0.0,1.0
2024-06-17,4.01,4.14,3.59,3.67,763554,4.01,4.14,3.59,3.67,763554,0.0,1.0
2024-06-18,4.67,4.85,3.98,4.23,2457040,4.67,4.85,3.98,4.23,2457040,0.0,1.0
2024-06-20,5.27,5.5,4.28,4.62,2252183,5.27,5.5,4.28,4.62,2252183,0.0,1.0
2024-06-21,4.34,5.35,4.25,5.3,1436167,4.34,5.35,4.25,5.3,1436167,0.0,1.0
2024-06-24,3.97,4.34,3.62,4.34,1437159,3.97,4.34,3.62,4.34,1437159,0.0,1.0
2024-06-25,3.87,4.48,3.83,4.15,736427,3.87,4.48,3.83,4.15,736427,0.0,1.0
2024-06-26,3.41,3.9204,3.32,3.91,1044416,3.41,3.9204,3.32,3.91,1044416,0.0,1.0
2024-06-27,3.34,3.48,3.27,3.42,544586,3.34,3.48,3.27,3.42,544586,0.0,1.0
2024-06-28,3.59,3.6,3.29,3.33,1257955,3.59,3.6,3.29,3.33,1257955,0.0,1.0
2024-07-01,3.79,3.83,3.42,3.56,661058,3.79,3.83,3.42,3.56,661058,0.0,1.0
2024-07-02,3.73,3.81,3.67,3.81,342916,3.73,3.81,3.67,3.81,342916,0.0,1.0
2024-07-03,3.78,3.82,3.6201,3.79,353043,3.78,3.82,3.6201,3.79,353043,0.0,1.0
2024-07-05,3.78,3.82,3.52,3.81,540874,3.78,3.82,3.52,3.81,540874,0.0,1.0
2024-07-08,3.91,3.94,3.5,3.65,550393,3.91,3.94,3.5,3.65,550393,0.0,1.0
2024-07-09,3.96,4.31,3.72,3.84,960613,3.96,4.31,3.72,3.84,960613,0.0,1.0
2024-07-10,3.74,4.12,3.68,3.98,475589,3.74,4.12,3.68,3.98,475589,0.0,1.0
2024-07-11,3.8,3.96,3.72,3.79,438550,3.8,3.96,3.72,3.79,438550,0.0,1.0
2024-07-12,3.79,3.96,3.77,3.81,418877,3.79,3.96,3.77,3.81,418877,0.0,1.0
2024-07-15,3.95,4.0264,3.84,3.84,350385,3.95,4.0264,3.84,3.84,350385,0.0,1.0
2024-07-16,4.23,4.25,3.85,3.95,340289,4.23,4.25,3.85,3.95,340289,0.0,1.0
2024-07-17,4.05,4.1885,3.9,4.15,329902,4.05,4.1885,3.9,4.15,329902,0.0,1.0
2024-07-18,4.17,4.4,4.07,4.1,491874,4.17,4.4,4.07,4.1,491874,0.0,1.0
2024-07-19,4.19,4.29,4.07,4.29,404754,4.19,4.29,4.07,4.29,404754,0.0,1.0
2024-07-22,3.92,4.215,3.86,4.18,423174,3.92,4.215,3.86,4.18,423174,0.0,1.0
2024-07-23,3.68,3.8502,3.57,3.81,418527,3.68,3.8502,3.57,3.81,418527,0.0,1.0
2024-07-24,3.62,3.79,3.47,3.65,316319,3.62,3.79,3.47,3.65,316319,0.0,1.0
2024-07-25,3.74,3.85,3.48,3.58,313578,3.74,3.85,3.48,3.58,313578,0.0,1.0
2024-07-26,3.87,3.95,3.75,3.75,255947,3.87,3.95,3.75,3.75,255947,0.0,1.0
2024-07-29,3.57,3.8599,3.53,3.84,868393,3.57,3.8599,3.53,3.84,868393,0.0,1.0
2024-07-30,3.78,3.87,3.57,3.83,846176,3.78,3.87,3.57,3.83,846176,0.0,1.0
2024-07-31,3.98,4.2,3.8,3.89,758812,3.98,4.2,3.8,3.89,758812,0.0,1.0
2024-08-01,3.68,4.03,3.67,3.94,338587,3.68,4.03,3.67,3.94,338587,0.0,1.0
2024-08-02,3.38,3.65,3.33,3.65,378684,3.38,3.65,3.33,3.65,378684,0.0,1.0
2024-08-05,3.16,3.31,3.0,3.0,299145,3.16,3.31,3.0,3.0,299145,0.0,1.0
2024-08-06,3.17,3.29,3.12,3.22,194795,3.17,3.29,3.12,3.22,194795,0.0,1.0
2024-08-07,3.09,3.37,3.07,3.19,311301,3.09,3.37,3.07,3.19,311301,0.0,1.0
2024-08-08,3.01,3.12,2.78,3.05,266086,3.01,3.12,2.78,3.05,266086,0.0,1.0
2024-08-09,3.035,3.0895,3.015,3.02,147075,3.035,3.0895,3.015,3.02,147075,0.0,1.0
2024-08-12,2.82,3.03,2.79,3.01,315105,2.82,3.03,2.79,3.01,315105,0.0,1.0
2024-08-13,2.83,2.9993,2.74,2.86,255600,2.83,2.9993,2.74,2.86,255600,0.0,1.0
2024-08-14,2.52,2.9,2.435,2.83,721581,2.52,2.9,2.435,2.83,721581,0.0,1.0
2024-08-15,2.86,3.23,2.7,3.165,10848467,2.86,3.23,2.7,3.165,10848467,0.0,1.0
2024-08-16,3.57,3.7995,2.74,2.85,3503184,3.57,3.7995,2.74,2.85,3503184,0.0,1.0
2024-08-19,3.71,4.12,3.47,3.61,1561165,3.71,4.12,3.47,3.61,1561165,0.0,1.0
2024-08-20,3.7,3.895,3.48,3.85,1522218,3.7,3.895,3.48,3.85,1522218,0.0,1.0
2024-08-21,3.825,3.88,3.63,3.71,751768,3.825,3.88,3.63,3.71,751768,0.0,1.0
2024-08-22,3.47,3.88,3.45,3.85,853321,3.47,3.88,3.45,3.85,853321,0.0,1.0
2024-08-23,3.39,3.55,3.1001,3.47,994479,3.39,3.55,3.1001,3.47,994479,0.0,1.0
2024-08-26,3.25,3.39,3.17,3.33,408703,3.25,3.39,3.17,3.33,408703,0.0,1.0
2024-08-27,3.05,3.24,3.01,3.24,416628,3.05,3.24,3.01,3.24,416628,0.0,1.0
2024-08-28,2.95,3.08,2.88,3.06,440173,2.95,3.08,2.88,3.06,440173,0.0,1.0
2024-08-29,2.65,3.07,2.64,3.02,919216,2.65,3.07,2.64,3.02,919216,0.0,1.0
2024-08-30,3.11,3.28,2.8608,2.88,3152991,3.11,3.28,2.8608,2.88,3152991,0.0,1.0
2024-09-03,3.0,3.04,2.8013,3.04,643717,3.0,3.04,2.8013,3.04,643717,0.0,1.0
2024-09-04,2.96,3.13,2.9,2.95,267879,2.96,3.13,2.9,2.95,267879,0.0,1.0
2024-09-05,2.88,3.03,2.85,2.96,239553,2.88,3.03,2.85,2.96,239553,0.0,1.0
2024-09-06,2.755,2.885,2.7,2.86,342864,2.755,2.885,2.7,2.86,342864,0.0,1.0
2024-09-09,2.73,2.87,2.71,2.76,284302,2.73,2.87,2.71,2.76,284302,0.0,1.0
2024-09-10,2.74,2.8601,2.63,2.77,279251,2.74,2.8601,2.63,2.77,279251,0.0,1.0
2024-09-11,2.75,2.79,2.65,2.74,259675,2.75,2.79,2.65,2.74,259675,0.0,1.0
2024-09-12,2.76,2.84,2.7042,2.72,242348,2.76,2.84,2.7042,2.72,242348,0.0,1.0
2024-09-13,2.72,2.85,2.68,2.76,347888,2.72,2.85,2.68,2.76,347888,0.0,1.0
2024-09-16,2.62,2.74,2.59,2.73,441695,2.62,2.74,2.59,2.73,441695,0.0,1.0
2024-09-17,2.6,2.76,2.55,2.7,401696,2.6,2.76,2.55,2.7,401696,0.0,1.0
2024-09-18,2.56,2.69,2.44,2.6,479021,2.56,2.69,2.44,2.6,479021,0.0,1.0
2024-09-19,2.48,2.61,2.44,2.59,391332,2.48,2.61,2.44,2.59,391332,0.0,1.0
2024-09-20,2.48,2.5,2.38,2.48,762033,2.48,2.5,2.38,2.48,762033,0.0,1.0
2024-09-23,2.4,2.5399,2.32,2.5,346442,2.4,2.5399,2.32,2.5,346442,0.0,1.0
2024-09-24,2.33,2.4295,2.27,2.42,370520,2.33,2.4295,2.27,2.42,370520,0.0,1.0
2024-09-25,2.26,2.36,2.22,2.33,305603,2.26,2.36,2.22,2.33,305603,0.0,1.0
2024-09-26,2.36,2.37,2.22,2.27,376062,2.36,2.37,2.22,2.27,376062,0.0,1.0
2024-09-27,2.46,2.55,2.35,2.39,416190,2.46,2.55,2.35,2.39,416190,0.0,1.0
2024-09-30,2.3,2.46,2.26,2.46,421091,2.3,2.46,2.26,2.46,421091,0.0,1.0
2024-10-01,2.21,2.53,2.1,2.5,1078609,2.21,2.53,2.1,2.5,1078609,0.0,1.0
2024-10-02,2.17,2.2286,2.11,2.17,348652,2.17,2.2286,2.11,2.17,348652,0.0,1.0
2024-10-03,2.125,2.25,2.05,2.2,417895,2.125,2.25,2.05,2.2,417895,0.0,1.0
2024-10-04,2.15,2.17,2.04,2.13,339306,2.15,2.17,2.04,2.13,339306,0.0,1.0
2024-10-07,2.14,2.2,2.09,2.2,409355,2.14,2.2,2.09,2.2,409355,0.0,1.0
2024-10-08,2.04,2.23,2.03,2.17,716473,2.04,2.23,2.03,2.17,716473,0.0,1.0
2024-10-09,2.08,2.2299,2.03,2.09,551898,2.08,2.2299,2.03,2.09,551898,0.0,1.0
2024-10-10,2.11,2.14,2.02,2.08,356742,2.11,2.14,2.02,2.08,356742,0.0,1.0
2024-10-11,2.3,2.54,2.14,2.15,1677944,2.3,2.54,2.14,2.15,1677944,0.0,1.0
2024-10-14,2.16,2.5,1.99,2.37,1365286,2.16,2.5,1.99,2.37,1365286,0.0,1.0
2024-10-15,2.12,2.2,2.096,2.18,420725,2.12,2.2,2.096,2.18,420725,0.0,1.0
2024-10-16,2.18,2.18,2.1,2.12,245201,2.18,2.18,2.1,2.12,245201,0.0,1.0
2024-10-17,2.05,2.189,2.05,2.16,490657,2.05,2.189,2.05,2.16,490657,0.0,1.0
2024-10-18,2.08,2.13,2.0,2.06,630810,2.08,2.13,2.0,2.06,630810,0.0,1.0
2024-10-21,2.07,2.11,2.035,2.11,269775,2.07,2.11,2.035,2.11,269775,0.0,1.0
2024-10-22,2.0,2.08,1.95,2.07,549761,2.0,2.08,1.95,2.07,549761,0.0,1.0
2024-10-23,2.01,2.01,1.92,1.99,605658,2.01,2.01,1.92,1.99,605658,0.0,1.0
2024-10-24,2.02,2.02,1.95,2.0,168488,2.02,2.02,1.95,2.0,168488,0.0,1.0
2024-10-25,1.97,2.01,1.96,1.98,276622,1.97,2.01,1.96,1.98,276622,0.0,1.0
2024-10-28,2.04,2.1,1.97,1.98,381084,2.04,2.1,1.97,1.98,381084,0.0,1.0
2024-10-29,2.22,2.25,2.04,2.04,698555,2.22,2.25,2.04,2.04,698555,0.0,1.0
2024-10-30,2.07,2.22,2.04,2.19,433532,2.07,2.22,2.04,2.19,433532,0.0,1.0
2024-10-31,1.9,2.1,1.9,2.05,476540,1.9,2.1,1.9,2.05,476540,0.0,1.0
2024-11-01,1.94,1.976,1.9,1.95,288422,1.94,1.976,1.9,1.95,288422,0.0,1.0
2024-11-04,2.02,2.04,1.9037,1.91,280895,2.02,2.04,1.9037,1.91,280895,0.0,1.0
2024-11-05,2.12,2.12,2.02,2.02,324144,2.12,2.12,2.02,2.02,324144,0.0,1.0
2024-11-06,2.3,2.36,2.18,2.23,802677,2.3,2.36,2.18,2.23,802677,0.0,1.0
2024-11-07,2.35,2.39,2.08,2.25,533918,2.35,2.39,2.08,2.25,533918,0.0,1.0
2024-11-08,2.75,2.76,2.22,2.34,1288239,2.75,2.76,2.22,2.34,1288239,0.0,1.0
2024-11-11,3.18,3.35,2.9503,3.1,2643579,3.18,3.35,2.9503,3.1,2643579,0.0,1.0
2024-11-12,3.07,3.5,3.05,3.13,2463017,3.07,3.5,3.05,3.13,2463017,0.0,1.0
2024-11-13,3.74,4.4,3.13,3.4,6258780,3.74,4.4,3.13,3.4,6258780,0.0,1.0
2024-11-14,3.695,4.15,3.3403,3.92,2395176,3.695,4.15,3.3403,3.92,2395176,0.0,1.0
2024-11-15,2.85,3.4077,2.6,3.35,2426115,2.85,3.4077,2.6,3.35,2426115,0.0,1.0
2024-11-18,2.66,2.92,2.5,2.9,1480977,2.66,2.92,2.5,2.9,1480977,0.0,1.0
2024-11-19,2.72,2.805,2.54,2.59,1285732,2.72,2.805,2.54,2.59,1285732,0.0,1.0
2024-11-20,2.56,2.77,2.55,2.69,790504,2.56,2.77,2.55,2.69,790504,0.0,1.0
2024-11-21,2.44,2.64,2.25,2.55,1601224,2.44,2.64,2.25,2.55,1601224,0.0,1.0
2024-11-22,2.44,2.55,2.2876,2.35,746779,2.44,2.55,2.2876,2.35,746779,0.0,1.0
2024-11-25,2.73,2.8799,2.47,2.5,1818781,2.73,2.8799,2.47,2.5,1818781,0.0,1.0
2024-11-26,2.53,2.67,2.52,2.67,908133,2.53,2.67,2.52,2.67,908133,0.0,1.0
2024-11-27,2.6,2.645,2.48,2.57,657656,2.6,2.645,2.48,2.57,657656,0.0,1.0
2024-11-29,3.12,3.23,2.65,2.66,2926259,3.12,3.23,2.65,2.66,2926259,0.0,1.0
2024-12-02,3.23,3.94,3.17,3.68,3947699,3.23,3.94,3.17,3.68,3947699,0.0,1.0
2024-12-03,3.0,3.31,2.97,3.24,1196300,3.0,3.31,2.97,3.24,1196300,0.0,1.0
2024-12-04,2.98,3.33,2.905,3.06,1565992,2.98,3.33,2.905,3.06,1565992,0.0,1.0
2024-12-05,2.9,3.0509,2.8301,3.005,1086562,2.9,3.0509,2.8301,3.005,1086562,0.0,1.0
2024-12-06,3.41,3.5474,3.0,3.12,3090654,3.41,3.5474,3.0,3.12,3090654,0.0,1.0
2024-12-09,3.36,3.95,3.312,3.85,2724960,3.36,3.95,3.312,3.85,2724960,0.0,1.0
2024-12-10,3.55,3.785,3.16,3.32,2470610,3.55,3.785,3.16,3.32,2470610,0.0,1.0
2024-12-11,3.5,3.8199,3.3281,3.72,2195703,3.5,3.8199,3.3281,3.72,2195703,0.0,1.0
2024-12-12,2.95,3.455,2.89,3.43,2089467,2.95,3.455,2.89,3.43,2089467,0.0,1.0
2024-12-13,3.17,3.19,2.85,2.92,1174232,3.17,3.19,2.85,2.92,1174232,0.0,1.0
2024-12-16,3.0,3.205,2.91,3.19,1520634,3.0,3.205,2.91,3.19,1520634,0.0,1.0
2024-12-17,3.16,3.2,2.96,3.07,1255121,3.16,3.2,2.96,3.07,1255121,0.0,1.0
2024-12-18,3.61,4.4,3.17,3.2,8080460,3.61,4.4,3.17,3.2,8080460,0.0,1.0
2024-12-19,4.22,5.45,3.91,4.06,14237611,4.22,5.45,3.91,4.06,14237611,0.0,1.0
2024-12-20,4.37,4.89,4.21,4.21,6012642,4.37,4.89,4.21,4.21,6012642,0.0,1.0
2024-12-23,5.71,5.8796,4.6701,4.72,6834438,5.71,5.8796,4.6701,4.72,6834438,0.0,1.0
2024-12-24,5.54,6.16,5.0,5.79,4750402,5.54,6.16,5.0,5.79,4750402,0.0,1.0
2024-12-26,5.76,6.22,5.42,5.8,5835977,5.76,6.22,5.42,5.8,5835977,0.0,1.0
2024-12-27,5.61,6.54,5.175,6.16,5556777,5.61,6.54,5.175,6.16,5556777,0.0,1.0
2024-12-30,6.89,7.2,5.32,5.45,6927495,6.89,7.2,5.32,5.45,6927495,0.0,1.0
2024-12-31,6.26,7.66,5.99,7.5,5795229,6.26,7.66,5.99,7.5,5795229,0.0,1.0
2025-01-02,5.97,6.35,5.4,6.25,3526347,5.97,6.35,5.4,6.25,3526347,0.0,1.0
2025-01-03,5.89,6.18,5.43,5.8,3144052,5.89,6.18,5.43,5.8,3144052,0.0,1.0
2025-01-06,5.33,6.41,5.25,6.0,4464992,5.33,6.41,5.25,6.0,4464992,0.0,1.0
2025-01-07,4.89,5.55,4.76,5.4,3306243,4.89,5.55,4.76,5.4,3306243,0.0,1.0
2025-01-08,4.55,4.705,4.24,4.64,2804361,4.55,4.705,4.24,4.64,2804361,0.0,1.0
2025-01-10,4.62,4.81,4.4,4.54,1525187,4.62,4.81,4.4,4.54,1525187,0.0,1.0
2025-01-13,4.17,4.4,3.86,4.14,1789736,4.17,4.4,3.86,4.14,1789736,0.0,1.0
2025-01-14,4.69,4.9297,4.44,4.44,1868421,4.69,4.9297,4.44,4.44,1868421,0.0,1.0
2025-01-15,5.13,5.1698,4.64,4.85,2281712,5.13,5.1698,4.64,4.85,2281712,0.0,1.0
2025-01-16,5.34,5.5934,5.09,5.23,1778592,5.34,5.5934,5.09,5.23,1778592,0.0,1.0
2025-01-17,5.07,5.4399,4.795,5.36,1762132,5.07,5.4399,4.795,5.36,1762132,0.0,1.0
2025-01-21,5.81,5.83,4.94,5.26,2228520,5.81,5.83,4.94,5.26,2228520,0.0,1.0
2025-01-22,5.58,6.0,5.51,6.0,1936551,5.58,6.0,5.51,6.0,1936551,0.0,1.0
2025-01-23,5.16,5.6,5.12,5.41,1490207,5.16,5.6,5.12,5.41,1490207,0.0,1.0
2025-01-24,4.93,5.3,4.86,5.13,1485330,4.93,5.3,4.86,5.13,1485330,0.0,1.0
2025-01-27,4.63,4.76,4.4316,4.6,1245201,4.63,4.76,4.4316,4.6,1245201,0.0,1.0
2025-01-28,4.56,4.86,4.28,4.86,991168,4.56,4.86,4.28,4.86,991168,0.0,1.0
2025-01-29,4.5,4.5899,4.28,4.5,868420,4.5,4.5899,4.28,4.5,868420,0.0,1.0
2025-01-30,4.6,4.7612,4.5396,4.63,601531,4.6,4.7612,4.5396,4.63,601531,0.0,1.0
2025-01-31,4.47,4.97,4.405,4.66,2796509,4.47,4.97,4.405,4.66,2796509,0.0,1.0
2025-02-03,4.33,4.375,3.93,4.06,1009849,4.33,4.375,3.93,4.06,1009849,0.0,1.0
2025-02-04,4.37,4.5,4.285,4.36,830229,4.37,4.5,4.285,4.36,830229,0.0,1.0
2025-02-05,4.77,4.85,4.23,4.38,1456751,4.77,4.85,4.23,4.38,1456751,0.0,1.0
2025-02-06,4.93,5.41,4.845,5.0,2015866,4.93,5.41,4.845,5.0,2015866,0.0,1.0
2025-02-07,5.79,5.891,4.87,5.0,4149969,5.79,5.891,4.87,5.0,4149969,0.0,1.0
2025-02-10,5.74,6.12,5.42,5.98,3680773,5.74,6.12,5.42,5.98,3680773,0.0,1.0
2025-02-11,5.44,6.04,5.28,5.78,2177155,5.44,6.04,5.28,5.78,2177155,0.0,1.0
2025-02-12,5.48,5.55,5.15,5.275,1247804,5.48,5.55,5.15,5.275,1247804,0.0,1.0
2025-02-13,6.22,6.49,5.65,5.65,4663631,6.22,6.49,5.65,5.65,4663631,0.0,1.0
2025-02-14,6.36,6.86,5.94,6.435,3866596,6.36,6.86,5.94,6.435,3866596,0.0,1.0
2025-02-18,5.93,6.63,5.74,6.47,2752266,5.93,6.63,5.74,6.47,2752266,0.0,1.0
2025-02-19,5.37,5.85,5.28,5.82,2126654,5.37,5.85,5.28,5.82,2126654,0.0,1.0
2025-02-20,5.025,5.2801,4.8,5.23,1883986,5.025,5.2801,4.8,5.23,1883986,0.0,1.0
2025-02-21,5.0,5.275,4.85,5.09,1219782,5.0,5.275,4.85,5.09,1219782,0.0,1.0
2025-02-24,4.82,5.2,4.42,5.07,1834689,4.82,5.2,4.42,5.07,1834689,0.0,1.0
2025-02-25,4.205,4.74,4.1,4.7,1668580,4.205,4.74,4.1,4.7,1668580,0.0,1.0
2025-02-26,4.475,4.5598,4.24,4.24,828390,4.475,4.5598,4.24,4.24,828390,0.0,1.0
2025-02-27,4.18,4.6904,4.12,4.61,841076,4.18,4.6904,4.12,4.61,841076,0.0,1.0
2025-02-28,4.24,4.26,3.92,4.06,704082,4.24,4.26,3.92,4.06,704082,0.0,1.0
2025-03-03,3.325,4.28,3.15,4.2,2829615,3.325,4.28,3.15,4.2,2829615,0.0,1.0
2025-03-04,3.27,3.36,2.97,3.16,1306546,3.27,3.36,2.97,3.16,1306546,0.0,1.0
2025-03-05,3.6,3.6399,3.2,3.32,948993,3.6,3.6399,3.2,3.32,948993,0.0,1.0
2025-03-06,3.29,3.51,3.2211,3.49,611699,3.29,3.51,3.2211,3.49,611699,0.0,1.0
2025-03-07,3.495,3.57,3.26,3.26,828235,3.495,3.57,3.26,3.26,828235,0.0,1.0
2025-03-10,3.3,3.45,3.13,3.36,649510,3.3,3.45,3.13,3.36,649510,0.0,1.0
2025-03-11,3.33,3.4297,3.2,3.3,323603,3.33,3.4297,3.2,3.3,323603,0.0,1.0
2025-03-12,3.455,3.52,3.28,3.4,614071,3.455,3.52,3.28,3.4,614071,0.0,1.0
2025-03-13,3.4,3.6,3.39,3.48,380264,3.4,3.6,3.39,3.48,380264,0.0,1.0
2025-03-14,3.76,3.78,3.43,3.45,547269,3.76,3.78,3.43,3.45,547269,0.0,1.0
2025-03-17,4.08,4.16,3.83,3.89,702771,4.08,4.16,3.83,3.89,702771,0.0,1.0
2025-03-18,4.38,4.56,3.8,4.0,1513190,4.38,4.56,3.8,4.0,1513190,0.0,1.0
2025-03-19,4.6,4.81,4.38,4.67,1422624,4.6,4.81,4.38,4.67,1422624,0.0,1.0
2025-03-20,4.26,4.6607,4.2,4.59,705601,4.26,4.6607,4.2,4.59,705601,0.0,1.0
2025-03-21,4.05,4.1996,4.05,4.18,672059,4.05,4.1996,4.05,4.18,672059,0.0,1.0
2025-03-24,4.53,4.55,4.05,4.18,954941,4.53,4.55,4.05,4.18,954941,0.0,1.0
2025-03-25,4.75,5.2,4.3101,4.3101,2474895,4.75,5.2,4.3101,4.3101,2474895,0.0,1.0
2025-03-26,4.64,4.99,4.6,4.85,946677,4.64,4.99,4.6,4.85,946677,0.0,1.0
2025-03-27,4.64,5.0996,4.5,4.61,847057,4.64,5.0996,4.5,4.61,847057,0.0,1.0
2025-03-28,4.24,4.65,4.13,4.62,778888,4.24,4.65,4.13,4.62,778888,0.0,1.0
2025-03-31,3.86,4.0901,3.73,4.01,943435,3.86,4.0901,3.73,4.01,943435,0.0,1.0
2025-04-01,3.945,3.97,3.7501,3.88,423349,3.945,3.97,3.7501,3.88,423349,0.0,1.0
2025-04-02,4.05,4.11,3.8545,3.86,502547,4.05,4.11,3.8545,3.86,502547,0.0,1.0
2025-04-03,3.88,3.93,3.65,3.66,569720,3.88,3.93,3.65,3.66,569720,0.0,1.0
2025-04-04,3.57,3.7,3.4,3.66,656119,3.57,3.7,3.4,3.66,656119,0.0,1.0
2025-04-07,3.67,3.8743,3.15,3.31,637199,3.67,3.8743,3.15,3.31,637199,0.0,1.0
2025-04-08,3.43,4.0887,3.36,4.0,647266,3.43,4.0887,3.36,4.0,647266,0.0,1.0
2025-04-09,3.72,3.89,3.361,3.4,981250,3.72,3.89,3.361,3.4,981250,0.0,1.0
2025-04-10,3.61,3.6823,3.4,3.56,345662,3.61,3.6823,3.4,3.56,345662,0.0,1.0
2025-04-11,3.72,3.75,3.52,3.55,297552,3.72,3.75,3.52,3.55,297552,0.0,1.0
2025-04-14,3.84,3.95,3.72,3.86,488858,3.84,3.95,3.72,3.86,488858,0.0,1.0
2025-04-15,3.76,3.91,3.65,3.84,289259,3.76,3.91,3.65,3.84,289259,0.0,1.0
2025-04-16,3.59,3.7,3.53,3.66,446433,3.59,3.7,3.53,3.66,446433,0.0,1.0
2025-04-17,3.64,3.66,3.48,3.6,230290,3.64,3.66,3.48,3.6,230290,0.0,1.0
2025-04-21,3.49,3.65,3.345,3.64,273919,3.49,3.65,3.345,3.64,273919,0.0,1.0
2025-04-22,3.64,3.65,3.5,3.5,195352,3.64,3.65,3.5,3.5,195352,0.0,1.0
2025-04-23,3.78,3.8794,3.75,3.75,549971,3.78,3.8794,3.75,3.75,549971,0.0,1.0
2025-04-24,3.685,3.745,3.5301,3.74,502085,3.685,3.745,3.5301,3.74,502085,0.0,1.0
2025-04-25,4.0,4.03,3.67,3.68,632700,4.0,4.03,3.67,3.68,632700,0.0,1.0
2025-04-28,3.94,4.22,3.79,4.04,533748,3.94,4.22,3.79,4.04,533748,0.0,1.0
2025-04-29,3.99,4.0,3.89,3.94,220392,3.99,4.0,3.89,3.94,220392,0.0,1.0
2025-04-30,3.89,3.915,3.72,3.9,510421,3.89,3.915,3.72,3.9,510421,0.0,1.0
2025-05-01,3.9,4.025,3.8524,3.96,383497,3.9,4.025,3.8524,3.96,383497,0.0,1.0
2025-05-02,3.92,4.19,3.9,3.99,1010029,3.92,4.19,3.9,3.99,1010029,0.0,1.0
2025-05-05,4.075,4.15,3.83,3.9,380643,4.075,4.15,3.83,3.9,380643,0.0,1.0
2025-05-06,3.855,4.07,3.75,4.0,443964,3.855,4.07,3.75,4.0,443964,0.0,1.0
2025-05-07,3.78,3.91,3.68,3.82,476105,3.78,3.91,3.68,3.82,476105,0.0,1.0
2025-05-08,3.89,3.95,3.8,3.82,360422,3.89,3.95,3.8,3.82,360422,0.0,1.0
2025-05-09,3.94,4.0007,3.85,3.94,319348,3.94,4.0007,3.85,3.94,319348,0.0,1.0
2025-05-12,4.12,4.23,3.95,4.14,1029090,4.12,4.23,3.95,4.14,1029090,0.0,1.0
2025-05-13,4.38,4.42,4.07,4.17,821060,4.38,4.42,4.07,4.17,821060,0.0,1.0
2025-05-14,4.15,4.47,4.1071,4.41,815928,4.15,4.47,4.1071,4.41,815928,0.0,1.0
2025-05-15,3.96,4.18,3.92,4.11,537956,3.96,4.18,3.92,4.11,537956,0.0,1.0
2025-05-16,4.43,4.51,4.01,4.13,1212706,4.43,4.51,4.01,4.13,1212706,0.0,1.0
2025-05-19,5.37,5.45,4.43,4.43,4542699,5.37,5.45,4.43,4.43,4542699,0.0,1.0
2025-05-20,5.3,5.78,5.16,5.58,2478951,5.3,5.78,5.16,5.58,2478951,0.0,1.0
2025-05-21,4.85,5.2592,4.79,5.23,1650240,4.85,5.2592,4.79,5.23,1650240,0.0,1.0
2025-05-22,5.3,5.42,4.88,4.91,1862680,5.3,5.42,4.88,4.91,1862680,0.0,1.0
2025-05-23,5.12,5.23,5.02,5.15,939692,5.12,5.23,5.02,5.15,939692,0.0,1.0
2025-05-27,5.26,5.59,5.2032,5.21,1501795,5.26,5.59,5.2032,5.21,1501795,0.0,1.0
2025-05-28,5.14,5.355,5.062,5.3,761802,5.14,5.355,5.062,5.3,761802,0.0,1.0
2025-05-29,5.32,5.4,5.0509,5.2,1070106,5.32,5.4,5.0509,5.2,1070106,0.0,1.0
2025-05-30,5.15,5.6,5.08,5.3,1738788,5.15,5.6,5.08,5.3,1738788,0.0,1.0
2025-06-02,4.8,5.23,4.65,5.15,1573328,4.8,5.23,4.65,5.15,1573328,0.0,1.0
2025-06-03,4.88,5.028,4.81,4.82,653565,4.88,5.028,4.81,4.82,653565,0.0,1.0
2025-06-04,4.97,5.045,4.75,4.85,719041,4.97,5.045,4.75,4.85,719041,0.0,1.0
2025-06-05,4.72,5.04,4.62,4.97,654772,4.72,5.04,4.62,4.97,654772,0.0,1.0
2025-06-06,4.94,5.03,4.7,4.78,582401,4.94,5.03,4.7,4.78,582401,0.0,1.0
2025-06-09,5.08,5.3,5.0,5.0,1074015,5.08,5.3,5.0,5.0,1074015,0.0,1.0
2025-06-10,4.92,5.1599,4.86,5.12,698772,4.92,5.1599,4.86,5.12,698772,0.0,1.0
2025-06-11,4.99,5.42,4.95,5.03,1372273,4.99,5.42,4.95,5.03,1372273,0.0,1.0
2025-06-12,4.91,5.1256,4.86,4.99,656046,4.91,5.1256,4.86,4.99,656046,0.0,1.0
2025-06-13,4.7,4.89,4.65,4.8,703939,4.7,4.89,4.65,4.8,703939,0.0,1.0
2025-06-16,5.09,5.11,4.71,4.74,684040,5.09,5.11,4.71,4.74,684040,0.0,1.0
2025-06-17,4.96,5.15,4.91,5.0,498275,4.96,5.15,4.91,5.0,498275,0.0,1.0
2025-06-18,4.68,5.0299,4.65,4.93,922404,4.68,5.0299,4.65,4.93,922404,0.0,1.0
2025-06-20,5.24,5.29,4.6,4.75,2821232,5.24,5.29,4.6,4.75,2821232,0.0,1.0
2025-06-23,5.22,5.8,4.99,5.54,2803135,5.22,5.8,4.99,5.54,2803135,0.0,1.0
2025-06-24,5.38,5.91,5.3201,5.5,1931032,5.38,5.91,5.3201,5.5,1931032,0.0,1.0
2025-06-25,5.52,5.94,5.41,5.68,2420924,5.52,5.94,5.41,5.68,2420924,0.0,1.0
2025-06-26,5.74,5.99,5.58,5.76,1989633,5.74,5.99,5.58,5.76,1989633,0.0,1.0
2025-06-27,5.53,5.99,5.415,5.99,3062025,5.53,5.99,5.415,5.99,3062025,0.0,1.0
2025-06-30,5.89,6.28,5.65,5.69,2807312,5.89,6.28,5.65,5.69,2807312,0.0,1.0
2025-07-01,5.54,5.975,5.4,5.975,1997568,5.54,5.975,5.4,5.975,1997568,0.0,1.0
2025-07-02,5.82,5.93,5.5764,5.67,1248750,5.82,5.93,5.5764,5.67,1248750,0.0,1.0
2025-07-03,5.89,6.17,5.7,5.9,961744,5.89,6.17,5.7,5.9,961744,0.0,1.0
2025-07-07,6.06,6.26,5.73,5.89,1602520,6.06,6.26,5.73,5.89,1602520,0.0,1.0
2025-07-08,5.83,6.35,5.76,6.13,1603936,5.83,6.35,5.76,6.13,1603936,0.0,1.0
2025-07-09,5.62,5.95,5.49,5.89,1588329,5.62,5.95,5.49,5.89,1588329,0.0,1.0
2025-07-10,5.62,5.66,5.41,5.48,1160869,5.62,5.66,5.41,5.48,1160869,0.0,1.0
2025-07-11,5.19,5.75,5.17,5.61,1655211,5.19,5.75,5.17,5.61,1655211,0.0,1.0
2025-07-14,5.22,5.36,5.17,5.19,990151,5.22,5.36,5.17,5.19,990151,0.0,1.0
2025-07-15,5.05,5.31,4.9,5.3,1544888,5.05,5.31,4.9,5.3,1544888,0.0,1.0
2025-07-16,5.57,5.65,5.045,5.07,1721101,5.57,5.65,5.045,5.07,1721101,0.0,1.0
2025-07-17,5.69,5.9285,5.45,5.48,1481125,5.69,5.9285,5.45,5.48,1481125,0.0,1.0
2025-07-18,5.78,6.15,5.69,5.76,2102431,5.78,6.15,5.69,5.76,2102431,0.0,1.0
2025-07-21,5.62,6.3,5.56,5.95,2093778,5.62,6.3,5.56,5.95,2093778,0.0,1.0
2025-07-22,5.56,5.8,5.34,5.8,962878,5.56,5.8,5.34,5.8,962878,0.0,1.0
2025-07-23,5.86,5.88,5.54,5.61,866977,5.86,5.88,5.54,5.61,866977,0.0,1.0
2025-07-24,5.71,5.94,5.71,5.86,497169,5.71,5.94,5.71,5.86,497169,0.0,1.0
2025-07-25,5.67,5.73,5.52,5.73,464451,5.67,5.73,5.52,5.73,464451,0.0,1.0
2025-07-28,5.43,5.71,5.25,5.69,947132,5.43,5.71,5.25,5.69,947132,0.0,1.0
2025-07-29,5.09,5.44,5.05,5.42,938812,5.09,5.44,5.05,5.42,938812,0.0,1.0
2025-07-30,5.17,5.29,5.08,5.18,571854,5.17,5.29,5.08,5.18,571854,0.0,1.0
2025-07-31,5.19,5.34,5.11,5.23,478563,5.19,5.34,5.11,5.23,478563,0.0,1.0
2025-08-01,4.96,5.07,4.8,4.99,1089740,4.96,5.07,4.8,4.99,1089740,0.0,1.0
2025-08-04,5.16,5.19,4.9993,5.05,423200,5.16,5.19,4.9993,5.05,423200,0.0,1.0
2025-08-05,5.09,5.19,4.995,5.15,514436,5.09,5.19,4.995,5.15,514436,0.0,1.0
2025-08-06,4.43,4.9,4.42,4.89,1751958,4.43,4.9,4.42,4.89,1751958,0.0,1.0
2025-08-07,4.69,4.72,4.5,4.55,670036,4.69,4.72,4.5,4.55,670036,0.0,1.0
2025-08-08,4.79,4.8,4.64,4.75,631301,4.79,4.8,4.64,4.75,631301,0.0,1.0
2025-08-11,4.88,5.06,4.81,4.85,625641,4.88,5.06,4.81,4.85,625641,0.0,1.0
2025-08-12,5.03,5.0697,4.8901,4.94,481262,5.03,5.0697,4.8901,4.94,481262,0.0,1.0
2025-08-13,5.13,5.17,4.95,5.01,676267,5.13,5.17,4.95,5.01,676267,0.0,1.0
2025-08-14,5.02,5.16,4.84,5.11,665885,5.02,5.16,4.84,5.11,665885,0.0,1.0
2025-08-15,4.94,5.0499,4.8801,5.02,372878,4.94,5.0499,4.8801,5.02,372878,0.0,1.0
2025-08-18,5.09,5.13,4.8225,4.88,770604,5.09,5.13,4.8225,4.88,770604,0.0,1.0
2025-08-19,4.62,5.06,4.58,5.06,783216,4.62,5.06,4.58,5.06,783216,0.0,1.0
2025-08-20,4.72,4.73,4.47,4.72,767897,4.72,4.73,4.47,4.72,767897,0.0,1.0
2025-08-21,4.68,4.72,4.5549,4.64,415722,4.68,4.72,4.5549,4.64,415722,0.0,1.0
2025-08-22,4.82,4.84,4.58,4.61,421033,4.82,4.84,4.58,4.61,421033,0.0,1.0
2025-08-25,4.68,4.82,4.64,4.82,441443,4.68,4.82,4.64,4.82,441443,0.0,1.0
2025-08-26,4.78,4.86,4.69,4.83,406120,4.78,4.86,4.69,4.83,406120,0.0,1.0
2025-08-27,4.64,4.78,4.635,4.73,407594,4.64,4.78,4.635,4.73,407594,0.0,1.0
2025-08-28,4.74,4.85,4.64,4.64,511010,4.74,4.85,4.64,4.64,511010,0.0,1.0
2025-08-29,4.47,4.73,4.44,4.7,684063,4.47,4.73,4.44,4.7,684063,0.0,1.0
2025-09-02,4.25,4.38,4.17,4.3,674014,4.25,4.38,4.17,4.3,674014,0.0,1.0
2025-09-03,4.34,4.37,4.23,4.26,521453,4.34,4.37,4.23,4.26,521453,0.0,1.0
2025-09-04,4.34,4.39,4.25,4.33,471402,4.34,4.39,4.25,4.33,471402,0.0,1.0
2025-09-05,4.3,4.39,4.27,4.29,416802,4.3,4.39,4.27,4.29,416802,0.0,1.0
2025-09-08,4.31,4.41,4.24,4.33,508760,4.31,4.41,4.24,4.33,508760,0.0,1.0
2025-09-09,4.33,4.3788,4.17,4.33,647401,4.33,4.3788,4.17,4.33,647401,0.0,1.0
2025-09-10,4.65,4.7,4.35,4.38,732185,4.65,4.7,4.35,4.38,732185,0.0,1.0
2025-09-11,4.57,4.79,4.46,4.69,824221,4.57,4.79,4.46,4.69,824221,0.0,1.0
2025-09-12,5.44,5.48,4.84,4.87,3378978,5.44,5.48,4.84,4.87,3378978,0.0,1.0
2025-09-15,5.48,5.5473,5.11,5.51,1340148,5.48,5.5473,5.11,5.51,1340148,0.0,1.0
2025-09-16,5.38,5.45,5.18,5.41,839160,5.38,5.45,5.18,5.41,839160,0.0,1.0
2025-09-17,5.34,5.55,5.27,5.37,833268,5.34,5.55,5.27,5.37,833268,0.0,1.0
2025-09-18,5.67,5.76,5.4535,5.57,1519064,5.67,5.76,5.4535,5.57,1519064,0.0,1.0
2025-09-19,5.86,5.9,5.6,5.64,1305321,5.86,5.9,5.6,5.64,1305321,0.0,1.0
2025-09-22,5.63,5.84,5.35,5.84,1218246,5.63,5.84,5.35,5.84,1218246,0.0,1.0
2025-09-23,5.52,5.885,5.45,5.6,1178899,5.52,5.885,5.45,5.6,1178899,0.0,1.0
2025-09-24,5.15,5.58,5.11,5.51,831233,5.15,5.58,5.11,5.51,831233,0.0,1.0
2025-09-25,5.38,5.47,4.88,5.0,1056449,5.38,5.47,4.88,5.0,1056449,0.0,1.0
2025-09-26,5.28,5.4699,5.25,5.37,399230,5.28,5.4699,5.25,5.37,399230,0.0,1.0
2025-09-29,5.23,5.44,5.19,5.34,414858,5.23,5.44,5.19,5.34,414858,0.0,1.0
2025-09-30,5.17,5.2482,5.015,5.21,647215,5.17,5.2482,5.015,5.21,647215,0.0,1.0
2025-10-01,5.21,5.29,5.13,5.13,477115,5.21,5.29,5.13,5.13,477115,0.0,1.0
2025-10-02,5.67,5.69,5.24,5.28,1113415,5.67,5.69,5.24,5.28,1113415,0.0,1.0
2025-10-03,5.84,6.2,5.73,5.8,2299484,5.84,6.2,5.73,5.8,2299484,0.0,1.0
2025-10-06,6.98,7.2,6.07,6.2,5027552,6.98,7.2,6.07,6.2,5027552,0.0,1.0
2025-10-07,6.59,7.09,6.11,7.06,2204469,6.59,7.09,6.11,7.06,2204469,0.0,1.0
2025-10-08,6.09,6.75,5.94,6.7,1491524,6.09,6.75,5.94,6.7,1491524,0.0,1.0
2025-10-09,5.76,6.15,5.68,6.05,1604580,5.76,6.15,5.68,6.05,1604580,0.0,1.0
2025-10-10,5.135,5.92,5.12,5.82,2320383,5.135,5.92,5.12,5.82,2320383,0.0,1.0
2025-10-13,5.44,5.47,5.07,5.3,1573574,5.44,5.47,5.07,5.3,1573574,0.0,1.0
2025-10-14,5.9,5.99,5.21,5.35,2400666,5.9,5.99,5.21,5.35,2400666,0.0,1.0
2025-10-15,5.72,6.08,5.49,5.945,2008874,5.72,6.08,5.49,5.945,2008874,0.0,1.0
2025-10-16,5.26,6.0,5.16,5.84,1511660,5.26,6.0,5.16,5.84,1511660,0.0,1.0
2025-10-17,5.07,5.33,4.95,5.15,1567840,5.07,5.33,4.95,5.15,1567840,0.0,1.0
2025-10-20,5.12,5.35,5.1,5.24,758613,5.12,5.35,5.1,5.24,758613,0.0,1.0
2025-10-21,5.11,5.275,4.98,5.08,599049,5.11,5.275,4.98,5.08,599049,0.0,1.0
2025-10-22,4.81,5.11,4.67,5.06,1185410,4.81,5.11,4.67,5.06,1185410,0.0,1.0
2025-10-23,5.01,5.12,4.82,4.85,600692,5.01,5.12,4.82,4.85,600692,0.0,1.0
2025-10-24,5.09,5.23,5.05,5.15,778097,5.09,5.23,5.05,5.15,778097,0.0,1.0
2025-10-27,4.96,5.23,4.93,5.15,756657,4.96,5.23,4.93,5.15,756657,0.0,1.0
2025-10-28,4.86,5.05,4.83,4.98,508489,4.86,5.05,4.83,4.98,508489,0.0,1.0
2025-10-29,4.73,4.9,4.68,4.8,670282,4.73,4.9,4.68,4.8,670282,0.0,1.0
2025-10-30,4.61,4.77,4.52,4.69,729735,4.61,4.77,4.52,4.69,729735,0.0,1.0
2025-10-31,4.75,4.81,4.5761,4.62,599702,4.75,4.81,4.5761,4.62,599702,0.0,1.0
2025-11-03,4.44,4.8682,4.39,4.82,749631,4.44,4.8682,4.39,4.82,749631,0.0,1.0
2025-11-04,4.02,4.34,4.01,4.24,1011725,4.02,4.34,4.01,4.24,1011725,0.0,1.0
2025-11-05,4.19,4.3,4.13,4.15,711507,4.19,4.3,4.13,4.15,711507,0.0,1.0
2025-11-06,4.09,4.3,4.07,4.18,935014,4.09,4.3,4.07,4.18,935014,0.0,1.0
2025-11-07,4.27,4.32,3.82,3.97,1128418,4.27,4.32,3.82,3.97,1128418,0.0,1.0
2025-11-10,4.12,4.42,4.085,4.41,947314,4.12,4.42,4.085,4.41,947314,0.0,1.0
2025-11-11,4.01,4.16,4.0,4.12,675093,4.01,4.16,4.0,4.12,675093,0.0,1.0
2025-11-12,3.91,4.2,3.875,4.04,1096397,3.91,4.2,3.875,4.04,1096397,0.0,1.0
2025-11-13,3.57,3.92,3.48,3.92,1529145,3.57,3.92,3.48,3.92,1529145,0.0,1.0
2025-11-14,3.34,3.565,3.33,3.38,763658,3.34,3.565,3.33,3.38,763658,0.0,1.0
2025-11-17,2.97,3.35,2.92,3.29,1234696,2.97,3.35,2.92,3.29,1234696,0.0,1.0
2025-11-18,3.21,3.27,2.97,2.97,1027944,3.21,3.27,2.97,2.97,1027944,0.0,1.0
2025-11-19,3.19,3.55,3.14,3.2,1096665,3.19,3.55,3.14,3.2,1096665,0.0,1.0
2025-11-20,3.07,3.4399,3.06,3.35,748554,3.07,3.4399,3.06,3.35,748554,0.0,1.0
2025-11-21,3.055,3.215,2.98,3.1,866140,3.055,3.215,2.98,3.1,866140,0.0,1.0
2025-11-24,3.08,3.18,2.98,3.1,1131390,3.08,3.18,2.98,3.1,1131390,0.0,1.0
2025-11-25,3.6,3.73,3.22,3.24,2189903,3.6,3.73,3.22,3.24,2189903,0.0,1.0
2025-11-26,3.65,3.72,3.5,3.65,982125,3.65,3.72,3.5,3.65,982125,0.0,1.0