date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-26,10.0,10.0,10.0,10.0,132,10.0,10.0,10.0,10.0,132,0.0,1.0
2021-10-27,9.74,10.03,9.6716,10.03,91277,9.74,10.03,9.6716,10.03,91277,0.0,1.0
2021-10-28,9.72,9.74,9.72,9.72,20140,9.72,9.74,9.72,9.72,20140,0.0,1.0
2021-10-29,9.75,9.78,9.73,9.74,6221,9.75,9.78,9.73,9.74,6221,0.0,1.0
2021-11-01,9.76,9.77,9.7101,9.75,10071,9.76,9.77,9.7101,9.75,10071,0.0,1.0
2021-11-02,9.75,9.8,9.72,9.76,21635,9.75,9.8,9.72,9.76,21635,0.0,1.0
2021-11-03,9.76,9.9,9.71,9.75,133363,9.76,9.9,9.71,9.75,133363,0.0,1.0
2021-11-04,9.75,9.76,9.75,9.75,649714,9.75,9.76,9.75,9.75,649714,0.0,1.0
2021-11-05,9.75,9.77,9.74,9.77,53820,9.75,9.77,9.74,9.77,53820,0.0,1.0
2021-11-08,9.77,9.77,9.74,9.77,19869,9.77,9.77,9.74,9.77,19869,0.0,1.0
2021-11-09,9.75,10.0,9.75,10.0,4365,9.75,10.0,9.75,10.0,4365,0.0,1.0
2021-11-10,9.76,9.7799,9.74,9.74,6096,9.76,9.7799,9.74,9.74,6096,0.0,1.0
2021-11-11,9.75,9.75,9.75,9.75,104,9.75,9.75,9.75,9.75,104,0.0,1.0
2021-11-12,9.77,9.77,9.76,9.76,11343,9.77,9.77,9.76,9.76,11343,0.0,1.0
2021-11-15,9.77,9.77,9.74,9.74,17274,9.77,9.77,9.74,9.74,17274,0.0,1.0
2021-11-16,9.78,9.78,9.77,9.77,877,9.78,9.78,9.77,9.77,877,0.0,1.0
2021-11-17,9.79,9.79,9.71,9.71,52912,9.79,9.79,9.71,9.71,52912,0.0,1.0
2021-11-18,9.79,9.79,9.71,9.71,105874,9.79,9.79,9.71,9.71,105874,0.0,1.0
2021-11-19,9.78,9.78,9.72,9.72,22055,9.78,9.78,9.72,9.72,22055,0.0,1.0
2021-11-22,9.81,9.81,9.77,9.78,279737,9.81,9.81,9.77,9.78,279737,0.0,1.0
2021-11-23,9.81,9.81,9.81,9.81,3,9.81,9.81,9.81,9.81,3,0.0,1.0
2021-11-24,9.78,9.78,9.75,9.75,135100,9.78,9.78,9.75,9.75,135100,0.0,1.0
2021-11-26,9.75,9.75,9.75,9.75,222,9.75,9.75,9.75,9.75,222,0.0,1.0
2021-11-29,9.78,9.8,9.76,9.8,798,9.78,9.8,9.76,9.8,798,0.0,1.0
2021-11-30,9.77,9.77,9.77,9.77,162400,9.77,9.77,9.77,9.77,162400,0.0,1.0
2021-12-01,9.78,9.78,9.75,9.75,4963,9.78,9.78,9.75,9.75,4963,0.0,1.0
2021-12-02,9.78,9.78,9.77,9.77,21003,9.78,9.78,9.77,9.77,21003,0.0,1.0
2021-12-03,9.78,9.78,9.78,9.78,3,9.78,9.78,9.78,9.78,3,0.0,1.0
2021-12-06,9.77,9.85,9.76,9.85,50378,9.77,9.85,9.76,9.85,50378,0.0,1.0
2021-12-07,9.77,9.77,9.77,9.77,30002,9.77,9.77,9.77,9.77,30002,0.0,1.0
2021-12-08,9.77,9.92,9.74,9.85,31577,9.77,9.92,9.74,9.85,31577,0.0,1.0
2021-12-09,9.76,9.76,9.76,9.76,373606,9.76,9.76,9.76,9.76,373606,0.0,1.0
2021-12-10,9.78,9.78,9.74,9.74,1748,9.78,9.78,9.74,9.74,1748,0.0,1.0
2021-12-13,9.7509,9.7509,9.7509,9.7509,106,9.7509,9.7509,9.7509,9.7509,106,0.0,1.0
2021-12-14,9.75,9.75,9.7301,9.7301,36478,9.75,9.75,9.7301,9.7301,36478,0.0,1.0
2021-12-15,9.75,9.75,9.75,9.75,20181,9.75,9.75,9.75,9.75,20181,0.0,1.0
2021-12-16,9.75,9.75,9.75,9.75,15867,9.75,9.75,9.75,9.75,15867,0.0,1.0
2021-12-17,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2021-12-20,9.75,9.75,9.75,9.75,50,9.75,9.75,9.75,9.75,50,0.0,1.0
2021-12-21,9.7845,9.7845,9.75,9.75,990,9.7845,9.7845,9.75,9.75,990,0.0,1.0
2021-12-22,9.75,9.75,9.7046,9.7046,1386,9.75,9.75,9.7046,9.7046,1386,0.0,1.0
2021-12-23,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2021-12-27,9.75,9.75,9.75,9.75,312,9.75,9.75,9.75,9.75,312,0.0,1.0
2021-12-28,9.79,9.79,9.75,9.75,237,9.79,9.79,9.75,9.75,237,0.0,1.0
2021-12-29,9.76,9.76,9.72,9.72,1104,9.76,9.76,9.72,9.72,1104,0.0,1.0
2021-12-30,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2021-12-31,9.765,9.77,9.74,9.74,2933,9.765,9.77,9.74,9.74,2933,0.0,1.0
2022-01-03,9.76,9.875,9.76,9.875,38003,9.76,9.875,9.76,9.875,38003,0.0,1.0
2022-01-04,9.75,9.85,9.75,9.8,5002,9.75,9.85,9.75,9.8,5002,0.0,1.0
2022-01-05,9.75,9.75,9.75,9.75,5541,9.75,9.75,9.75,9.75,5541,0.0,1.0
2022-01-06,9.75,9.75,9.75,9.75,696,9.75,9.75,9.75,9.75,696,0.0,1.0
2022-01-07,9.78,9.78,9.75,9.75,609,9.78,9.78,9.75,9.75,609,0.0,1.0
2022-01-10,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-01-11,9.75,9.75,9.74,9.75,450614,9.75,9.75,9.74,9.75,450614,0.0,1.0
2022-01-12,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-01-13,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-01-14,9.74,9.74,9.74,9.74,100000,9.74,9.74,9.74,9.74,100000,0.0,1.0
2022-01-18,9.74,9.74,9.74,9.74,138,9.74,9.74,9.74,9.74,138,0.0,1.0
2022-01-19,9.76,9.76,9.76,9.76,307,9.76,9.76,9.76,9.76,307,0.0,1.0
2022-01-20,9.74,9.74,9.74,9.74,30826,9.74,9.74,9.74,9.74,30826,0.0,1.0
2022-01-21,9.74,9.74,9.74,9.74,5,9.74,9.74,9.74,9.74,5,0.0,1.0
2022-01-24,9.74,9.74,9.74,9.74,452,9.74,9.74,9.74,9.74,452,0.0,1.0
2022-01-25,9.72,9.72,9.71,9.72,248202,9.72,9.72,9.71,9.72,248202,0.0,1.0
2022-01-26,9.72,9.72,9.72,9.72,2405,9.72,9.72,9.72,9.72,2405,0.0,1.0
2022-01-27,9.69,9.725,9.69,9.72,118531,9.69,9.725,9.69,9.72,118531,0.0,1.0
2022-01-28,9.74,9.74,9.74,9.74,106,9.74,9.74,9.74,9.74,106,0.0,1.0
2022-01-31,9.71,9.71,9.71,9.71,55620,9.71,9.71,9.71,9.71,55620,0.0,1.0
2022-02-01,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2022-02-02,9.73,9.73,9.73,9.73,200000,9.73,9.73,9.73,9.73,200000,0.0,1.0
2022-02-03,9.73,9.735,9.73,9.73,33300,9.73,9.735,9.73,9.73,33300,0.0,1.0
2022-02-04,9.73,9.73,9.73,9.73,0,9.73,9.73,9.73,9.73,0,0.0,1.0
2022-02-07,9.74,9.74,9.74,9.74,140594,9.74,9.74,9.74,9.74,140594,0.0,1.0
2022-02-08,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-02-09,9.74,9.74,9.74,9.74,0,9.74,9.74,9.74,9.74,0,0.0,1.0
2022-02-10,9.76,9.76,9.75,9.75,500200,9.76,9.76,9.75,9.75,500200,0.0,1.0
2022-02-11,9.76,9.76,9.76,9.76,5,9.76,9.76,9.76,9.76,5,0.0,1.0
2022-02-14,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-02-15,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-02-16,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-02-17,9.77,9.77,9.77,9.77,900,9.77,9.77,9.77,9.77,900,0.0,1.0
2022-02-18,9.76,9.76,9.76,9.76,2366,9.76,9.76,9.76,9.76,2366,0.0,1.0
2022-02-22,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-02-23,9.76,9.76,9.76,9.76,12,9.76,9.76,9.76,9.76,12,0.0,1.0
2022-02-24,9.76,9.76,9.76,9.76,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2022-02-25,9.77,9.78,9.77,9.78,1999,9.77,9.78,9.77,9.78,1999,0.0,1.0
2022-02-28,9.76,9.77,9.75,9.77,3500,9.76,9.77,9.75,9.77,3500,0.0,1.0
2022-03-01,9.8,9.8,9.76,9.77,2425,9.8,9.8,9.76,9.77,2425,0.0,1.0
2022-03-02,9.78,9.78,9.74,9.765,43634,9.78,9.78,9.74,9.765,43634,0.0,1.0
2022-03-03,9.78,9.78,9.78,9.78,605,9.78,9.78,9.78,9.78,605,0.0,1.0
2022-03-04,9.78,9.78,9.78,9.78,31034,9.78,9.78,9.78,9.78,31034,0.0,1.0
2022-03-07,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-03-08,9.78,9.78,9.78,9.78,0,9.78,9.78,9.78,9.78,0,0.0,1.0
2022-03-09,9.85,9.85,9.85,9.85,102,9.85,9.85,9.85,9.85,102,0.0,1.0
2022-03-10,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-03-11,9.8,9.8,9.8,9.8,199,9.8,9.8,9.8,9.8,199,0.0,1.0
2022-03-14,9.8,9.8,9.8,9.8,101,9.8,9.8,9.8,9.8,101,0.0,1.0
2022-03-15,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2022-03-16,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2022-03-17,9.8,9.8,9.8,9.8,100,9.8,9.8,9.8,9.8,100,0.0,1.0
2022-03-18,9.79,9.79,9.79,9.79,800,9.79,9.79,9.79,9.79,800,0.0,1.0
2022-03-21,9.79,9.79,9.79,9.79,30,9.79,9.79,9.79,9.79,30,0.0,1.0
2022-03-22,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-03-23,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-03-24,9.77,9.78,9.76,9.78,66306,9.77,9.78,9.76,9.78,66306,0.0,1.0
2022-03-25,9.78,9.79,9.775,9.78,33469,9.78,9.79,9.775,9.78,33469,0.0,1.0
2022-03-28,9.79,9.79,9.79,9.79,2858,9.79,9.79,9.79,9.79,2858,0.0,1.0
2022-03-29,9.79,9.79,9.79,9.79,7698,9.79,9.79,9.79,9.79,7698,0.0,1.0
2022-03-30,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-03-31,9.8,9.8,9.8,9.8,3000,9.8,9.8,9.8,9.8,3000,0.0,1.0
2022-04-01,9.81,9.81,9.8,9.8,2700,9.81,9.81,9.8,9.8,2700,0.0,1.0
2022-04-04,9.84,9.84,9.8,9.8,5590,9.84,9.84,9.8,9.8,5590,0.0,1.0
2022-04-05,9.84,9.84,9.84,9.84,1601,9.84,9.84,9.84,9.84,1601,0.0,1.0
2022-04-06,9.8,9.8,9.8,9.8,200,9.8,9.8,9.8,9.8,200,0.0,1.0
2022-04-07,9.8,9.82,9.8,9.8,19822,9.8,9.82,9.8,9.8,19822,0.0,1.0
2022-04-08,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2022-04-11,9.8,9.8,9.8,9.8,16,9.8,9.8,9.8,9.8,16,0.0,1.0
2022-04-12,9.8,9.8,9.8,9.8,10,9.8,9.8,9.8,9.8,10,0.0,1.0
2022-04-13,9.8,9.8,9.8,9.8,30,9.8,9.8,9.8,9.8,30,0.0,1.0
2022-04-14,9.84,9.84,9.84,9.84,3288,9.84,9.84,9.84,9.84,3288,0.0,1.0
2022-04-18,9.84,9.84,9.84,9.84,28,9.84,9.84,9.84,9.84,28,0.0,1.0
2022-04-19,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-04-20,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-04-21,9.84,9.84,9.83,9.84,5810,9.84,9.84,9.83,9.84,5810,0.0,1.0
2022-04-22,9.85,9.85,9.85,9.85,2400,9.85,9.85,9.85,9.85,2400,0.0,1.0
2022-04-25,9.86,9.86,9.86,9.86,300,9.86,9.86,9.86,9.86,300,0.0,1.0
2022-04-26,9.83,9.83,9.83,9.83,158178,9.83,9.83,9.83,9.83,158178,0.0,1.0
2022-04-27,9.83,9.83,9.83,9.83,3000,9.83,9.83,9.83,9.83,3000,0.0,1.0
2022-04-28,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-04-29,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-02,9.83,9.83,9.83,9.83,7000,9.83,9.83,9.83,9.83,7000,0.0,1.0
2022-05-03,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-04,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-05,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-06,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-09,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-10,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-05-11,9.82,9.83,9.82,9.83,3000,9.82,9.83,9.82,9.83,3000,0.0,1.0
2022-05-12,9.82,9.82,9.82,9.82,100,9.82,9.82,9.82,9.82,100,0.0,1.0
2022-05-13,9.82,9.82,9.82,9.82,1,9.82,9.82,9.82,9.82,1,0.0,1.0
2022-05-16,9.79,9.8,9.78,9.8,9999,9.79,9.8,9.78,9.8,9999,0.0,1.0
2022-05-17,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-18,9.79,9.79,9.79,9.79,10461,9.79,9.79,9.79,9.79,10461,0.0,1.0
2022-05-19,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-20,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-23,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-24,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-25,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-26,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2022-05-27,9.8,9.87,9.8,9.87,261310,9.8,9.87,9.8,9.87,261310,0.0,1.0
2022-05-31,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2022-06-01,9.83,9.84,9.83,9.84,654,9.83,9.84,9.83,9.84,654,0.0,1.0
2022-06-02,9.84,9.84,9.83,9.83,914,9.84,9.84,9.83,9.83,914,0.0,1.0
2022-06-03,9.84,9.84,9.84,9.84,5,9.84,9.84,9.84,9.84,5,0.0,1.0
2022-06-06,9.84,9.84,9.84,9.84,1,9.84,9.84,9.84,9.84,1,0.0,1.0
2022-06-07,9.8219,9.86,9.81,9.86,13835,9.8219,9.86,9.81,9.86,13835,0.0,1.0
2022-06-08,9.82,9.82,9.82,9.82,82206,9.82,9.82,9.82,9.82,82206,0.0,1.0
2022-06-09,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-06-10,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-06-13,9.82,9.82,9.82,9.82,2785,9.82,9.82,9.82,9.82,2785,0.0,1.0
2022-06-14,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-06-15,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-06-16,9.81,9.81,9.81,9.81,100,9.81,9.81,9.81,9.81,100,0.0,1.0
2022-06-17,9.83,9.83,9.83,9.83,5001,9.83,9.83,9.83,9.83,5001,0.0,1.0
2022-06-21,9.83,9.83,9.83,9.83,0,9.83,9.83,9.83,9.83,0,0.0,1.0
2022-06-22,9.81,9.81,9.81,9.81,301,9.81,9.81,9.81,9.81,301,0.0,1.0
2022-06-23,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-06-24,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-06-27,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-06-28,9.81,9.81,9.81,9.81,1,9.81,9.81,9.81,9.81,1,0.0,1.0
2022-06-29,9.82,9.85,9.82,9.83,50280,9.82,9.85,9.82,9.83,50280,0.0,1.0
2022-06-30,9.82,9.82,9.81,9.82,11918,9.82,9.82,9.81,9.82,11918,0.0,1.0
2022-07-01,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-07-05,9.82,9.82,9.82,9.82,120,9.82,9.82,9.82,9.82,120,0.0,1.0
2022-07-06,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-07-07,9.82,9.82,9.82,9.82,2667,9.82,9.82,9.82,9.82,2667,0.0,1.0
2022-07-08,9.85,9.85,9.85,9.85,200,9.85,9.85,9.85,9.85,200,0.0,1.0
2022-07-11,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-07-12,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-07-13,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-07-14,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-07-15,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-07-18,9.86,9.86,9.86,9.86,100,9.86,9.86,9.86,9.86,100,0.0,1.0
2022-07-19,9.84,9.84,9.84,9.84,600,9.84,9.84,9.84,9.84,600,0.0,1.0
2022-07-20,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-07-21,9.84,9.84,9.84,9.84,107,9.84,9.84,9.84,9.84,107,0.0,1.0
2022-07-22,9.85,9.85,9.85,9.85,900,9.85,9.85,9.85,9.85,900,0.0,1.0
2022-07-25,9.86,9.86,9.86,9.86,56200,9.86,9.86,9.86,9.86,56200,0.0,1.0
2022-07-26,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2022-07-27,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2022-07-28,9.86,9.86,9.86,9.86,14,9.86,9.86,9.86,9.86,14,0.0,1.0
2022-07-29,9.88,9.88,9.88,9.88,100,9.88,9.88,9.88,9.88,100,0.0,1.0
2022-08-01,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-08-02,9.88,9.88,9.88,9.88,6,9.88,9.88,9.88,9.88,6,0.0,1.0
2022-08-03,9.88,9.88,9.88,9.88,5301,9.88,9.88,9.88,9.88,5301,0.0,1.0
2022-08-04,9.87,9.87,9.87,9.87,1001,9.87,9.87,9.87,9.87,1001,0.0,1.0
2022-08-05,9.87,9.87,9.87,9.87,100,9.87,9.87,9.87,9.87,100,0.0,1.0
2022-08-08,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-09,9.87,9.87,9.87,9.87,12000,9.87,9.87,9.87,9.87,12000,0.0,1.0
2022-08-10,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-11,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-12,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-15,9.87,9.87,9.87,9.87,267,9.87,9.87,9.87,9.87,267,0.0,1.0
2022-08-16,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-17,9.88,9.88,9.87,9.87,968423,9.88,9.88,9.87,9.87,968423,0.0,1.0
2022-08-18,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-08-19,9.87,9.88,9.86,9.86,1705,9.87,9.88,9.86,9.86,1705,0.0,1.0
2022-08-22,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-23,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-24,9.8775,9.88,9.87,9.875,11141,9.8775,9.88,9.87,9.875,11141,0.0,1.0
2022-08-25,9.8775,9.8775,9.8775,9.8775,0,9.8775,9.8775,9.8775,9.8775,0,0.0,1.0
2022-08-26,9.8775,9.8775,9.8775,9.8775,0,9.8775,9.8775,9.8775,9.8775,0,0.0,1.0
2022-08-29,9.87,9.87,9.87,9.87,1500,9.87,9.87,9.87,9.87,1500,0.0,1.0
2022-08-30,9.87,9.87,9.85,9.85,1300,9.87,9.87,9.85,9.85,1300,0.0,1.0
2022-08-31,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-09-01,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-09-02,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-09-06,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-09-07,9.87,9.87,9.87,9.87,1,9.87,9.87,9.87,9.87,1,0.0,1.0
2022-09-08,9.89,9.89,9.89,9.89,101,9.89,9.89,9.89,9.89,101,0.0,1.0
2022-09-09,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-12,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-13,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-14,9.89,9.89,9.89,9.89,37,9.89,9.89,9.89,9.89,37,0.0,1.0
2022-09-15,9.89,9.89,9.89,9.89,1,9.89,9.89,9.89,9.89,1,0.0,1.0
2022-09-16,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-19,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-20,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-21,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-22,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-23,9.89,9.89,9.89,9.89,0,9.89,9.89,9.89,9.89,0,0.0,1.0
2022-09-26,9.86,9.87,9.86,9.87,276,9.86,9.87,9.86,9.87,276,0.0,1.0
2022-09-27,9.86,9.86,9.86,9.86,0,9.86,9.86,9.86,9.86,0,0.0,1.0
2022-09-28,9.89,9.89,9.875,9.875,130312,9.89,9.89,9.875,9.875,130312,0.0,1.0
2022-09-29,9.87,9.87,9.84,9.87,70200,9.87,9.87,9.84,9.87,70200,0.0,1.0
2022-09-30,9.86,9.86,9.86,9.86,45076,9.86,9.86,9.86,9.86,45076,0.0,1.0
2022-10-03,9.87,9.87,9.87,9.87,1972,9.87,9.87,9.87,9.87,1972,0.0,1.0
2022-10-04,9.88,9.88,9.88,9.88,3200,9.88,9.88,9.88,9.88,3200,0.0,1.0
2022-10-05,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-10-06,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-10-07,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-10-10,9.9,9.9,9.885,9.89,134959,9.9,9.9,9.885,9.89,134959,0.0,1.0
2022-10-11,9.88,9.88,9.88,9.88,100,9.88,9.88,9.88,9.88,100,0.0,1.0
2022-10-12,9.88,9.88,9.88,9.88,0,9.88,9.88,9.88,9.88,0,0.0,1.0
2022-10-13,9.9,9.9,9.9,9.9,200,9.9,9.9,9.9,9.9,200,0.0,1.0
2022-10-14,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2022-10-17,9.96,9.96,9.96,9.96,1089,9.96,9.96,9.96,9.96,1089,0.0,1.0
2022-10-18,9.93,9.93,9.93,9.93,2602,9.93,9.93,9.93,9.93,2602,0.0,1.0
2022-10-19,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-20,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-21,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-24,9.95,9.95,9.95,9.95,124560,9.95,9.95,9.95,9.95,124560,0.0,1.0
2022-10-25,9.95,9.95,9.93,9.94,391911,9.95,9.95,9.93,9.94,391911,0.0,1.0
2022-10-26,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2022-10-27,9.96,9.96,9.96,9.96,50000,9.96,9.96,9.96,9.96,50000,0.0,1.0
2022-10-28,9.96,9.96,9.96,9.96,0,9.96,9.96,9.96,9.96,0,0.0,1.0
2022-10-31,9.97,9.97,9.955,9.96,57848,9.97,9.97,9.955,9.96,57848,0.0,1.0
2022-11-01,9.9699,9.97,9.95,9.9699,48640,9.9699,9.97,9.95,9.9699,48640,0.0,1.0
2022-11-02,9.9699,9.9699,9.9699,9.9699,0,9.9699,9.9699,9.9699,9.9699,0,0.0,1.0
2022-11-03,9.9699,9.9699,9.9699,9.9699,0,9.9699,9.9699,9.9699,9.9699,0,0.0,1.0
2022-11-04,9.97,9.97,9.95,9.97,5500,9.97,9.97,9.95,9.97,5500,0.0,1.0
2022-11-07,9.97,9.97,9.97,9.97,11,9.97,9.97,9.97,9.97,11,0.0,1.0
2022-11-08,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2022-11-09,9.9699,9.97,9.96,9.97,2600,9.9699,9.97,9.96,9.97,2600,0.0,1.0
2022-11-10,9.96,9.96,9.95,9.95,115077,9.96,9.96,9.95,9.95,115077,0.0,1.0
2022-11-11,9.96,9.96,9.96,9.96,1,9.96,9.96,9.96,9.96,1,0.0,1.0
2022-11-14,10.0,10.0,10.0,10.0,2111,10.0,10.0,10.0,10.0,2111,0.0,1.0
2022-11-15,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-11-16,9.985,9.985,9.985,9.985,100,9.985,9.985,9.985,9.985,100,0.0,1.0
2022-11-17,9.95,9.95,9.95,9.95,171,9.95,9.95,9.95,9.95,171,0.0,1.0
2022-11-18,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2022-11-21,9.9714,10.005,9.96,10.005,500,9.9714,10.005,9.96,10.005,500,0.0,1.0
2022-11-22,9.9714,9.9714,9.9714,9.9714,0,9.9714,9.9714,9.9714,9.9714,0,0.0,1.0
2022-11-23,9.975,9.98,9.975,9.975,30200,9.975,9.98,9.975,9.975,30200,0.0,1.0
2022-11-25,9.975,9.975,9.975,9.975,100,9.975,9.975,9.975,9.975,100,0.0,1.0
2022-11-28,9.99,10.0,9.975,9.975,28205,9.99,10.0,9.975,9.975,28205,0.0,1.0
2022-11-29,10.0,10.0,9.9889,9.99,146167,10.0,10.0,9.9889,9.99,146167,0.0,1.0
2022-11-30,10.01,10.01,10.005,10.01,6000,10.01,10.01,10.005,10.01,6000,0.0,1.0
2022-12-01,10.01,10.01,10.01,10.01,288,10.01,10.01,10.01,10.01,288,0.0,1.0
2022-12-02,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2022-12-05,10.01,10.01,10.01,10.01,101,10.01,10.01,10.01,10.01,101,0.0,1.0
2022-12-06,10.05,10.05,10.04,10.05,4234,10.05,10.05,10.04,10.05,4234,0.0,1.0
2022-12-07,10.05,10.05,10.05,10.05,20,10.05,10.05,10.05,10.05,20,0.0,1.0
2022-12-08,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2022-12-09,10.05,10.05,10.05,10.05,15,10.05,10.05,10.05,10.05,15,0.0,1.0
2022-12-12,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2022-12-13,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2022-12-14,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2022-12-15,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2022-12-16,10.09,10.1,10.09,10.09,17310,10.09,10.1,10.09,10.09,17310,0.0,1.0
2022-12-19,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2022-12-20,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-12-21,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-12-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-12-23,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2022-12-27,10.08,10.08,10.08,10.08,100,10.08,10.08,10.08,10.08,100,0.0,1.0
2022-12-28,10.08,10.08,10.08,10.08,100,10.08,10.08,10.08,10.08,100,0.0,1.0
2022-12-29,10.08,10.08,10.06,10.06,13600,10.08,10.08,10.06,10.06,13600,0.0,1.0
2022-12-30,10.08,10.08,10.08,10.08,1975,10.08,10.08,10.08,10.08,1975,0.0,1.0
2023-01-03,10.08,10.13,10.07,10.13,119698,10.08,10.13,10.07,10.13,119698,0.0,1.0
2023-01-04,10.1,10.11,10.08,10.08,134200,10.1,10.11,10.08,10.08,134200,0.0,1.0
2023-01-05,10.12,10.12,10.11,10.11,4007,10.12,10.12,10.11,10.11,4007,0.0,1.0
2023-01-06,10.11,10.11,10.11,10.11,200,10.11,10.11,10.11,10.11,200,0.0,1.0
2023-01-09,10.14,10.14,10.11,10.14,1291,10.14,10.14,10.11,10.14,1291,0.0,1.0
2023-01-10,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2023-01-11,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2023-01-12,10.12,10.12,10.12,10.12,100,10.12,10.12,10.12,10.12,100,0.0,1.0
2023-01-13,10.1,10.1,10.1,10.1,168,10.1,10.1,10.1,10.1,168,0.0,1.0
2023-01-17,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2023-01-18,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2023-01-19,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2023-01-20,10.15,10.15,10.12,10.12,1729,10.15,10.15,10.12,10.12,1729,0.0,1.0
2023-01-23,10.13,10.135,10.13,10.135,3037,10.13,10.135,10.13,10.135,3037,0.0,1.0
2023-01-24,10.13,10.13,10.13,10.13,9360,10.13,10.13,10.13,10.13,9360,0.0,1.0
2023-01-25,10.13,10.13,10.13,10.13,33,10.13,10.13,10.13,10.13,33,0.0,1.0
2023-01-26,10.15,10.2,10.15,10.16,6008,10.15,10.2,10.15,10.16,6008,0.0,1.0
2023-01-27,10.15,10.16,10.15,10.16,6403,10.15,10.16,10.15,10.16,6403,0.0,1.0
2023-01-30,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2023-01-31,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2023-02-01,10.16,10.17,10.15,10.17,7663,10.16,10.17,10.15,10.17,7663,0.0,1.0
2023-02-02,10.1594,10.1596,10.15,10.15,2078,10.1594,10.1596,10.15,10.15,2078,0.0,1.0
2023-02-03,10.14,10.15,10.14,10.145,1390,10.14,10.15,10.14,10.145,1390,0.0,1.0
2023-02-06,10.14,10.15,10.14,10.15,2575,10.14,10.15,10.14,10.15,2575,0.0,1.0
2023-02-07,10.15,10.17,10.14,10.15,179013,10.15,10.17,10.14,10.15,179013,0.0,1.0
2023-02-08,10.16,10.16,10.16,10.16,1107055,10.16,10.16,10.16,10.16,1107055,0.0,1.0
2023-02-09,10.17,10.17,10.16,10.16,1557,10.17,10.17,10.16,10.16,1557,0.0,1.0
2023-02-10,10.17,10.18,10.17,10.18,98114,10.17,10.18,10.17,10.18,98114,0.0,1.0
2023-02-13,10.16,10.17,10.16,10.17,5482,10.16,10.17,10.16,10.17,5482,0.0,1.0
2023-02-14,10.16,10.16,10.16,10.16,100,10.16,10.16,10.16,10.16,100,0.0,1.0
2023-02-15,10.16,10.16,10.16,10.16,91020,10.16,10.16,10.16,10.16,91020,0.0,1.0
2023-02-16,10.17,10.17,10.16,10.17,255000,10.17,10.17,10.16,10.17,255000,0.0,1.0
2023-02-17,10.17,10.18,10.17,10.18,251324,10.17,10.18,10.17,10.18,251324,0.0,1.0
2023-02-21,10.17,10.18,10.16,10.16,152241,10.17,10.18,10.16,10.16,152241,0.0,1.0
2023-02-22,10.17,10.2,10.165,10.2,314964,10.17,10.2,10.165,10.2,314964,0.0,1.0
2023-02-23,10.19,10.19,10.19,10.19,1634,10.19,10.19,10.19,10.19,1634,0.0,1.0
2023-02-24,10.1865,10.19,10.18,10.19,15014,10.1865,10.19,10.18,10.19,15014,0.0,1.0
2023-02-27,10.1865,10.1865,10.1865,10.1865,0,10.1865,10.1865,10.1865,10.1865,0,0.0,1.0
2023-02-28,10.24,10.36,10.17,10.3048,13741,10.24,10.36,10.17,10.3048,13741,0.0,1.0
2023-03-01,10.22,10.403,10.19,10.21,6397,10.22,10.403,10.19,10.21,6397,0.0,1.0
2023-03-02,10.25,10.31,10.21,10.24,5499,10.25,10.31,10.21,10.24,5499,0.0,1.0
2023-03-03,10.215,10.25,10.215,10.25,500,10.215,10.25,10.215,10.25,500,0.0,1.0
2023-03-06,10.19,10.19,10.19,10.19,2114,10.19,10.19,10.19,10.19,2114,0.0,1.0
2023-03-07,10.29,10.29,10.29,10.29,206,10.29,10.29,10.29,10.29,206,0.0,1.0
2023-03-08,10.22,10.33,10.2,10.33,6399,10.22,10.33,10.2,10.33,6399,0.0,1.0
2023-03-09,10.2086,10.21,10.2,10.2,5199,10.2086,10.21,10.2,10.2,5199,0.0,1.0
2023-03-10,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2023-03-13,10.2,10.22,10.2,10.22,730,10.2,10.22,10.2,10.22,730,0.0,1.0
2023-03-14,10.2,10.2,10.2,10.2,500,10.2,10.2,10.2,10.2,500,0.0,1.0
2023-03-15,10.2,10.2,10.2,10.2,29,10.2,10.2,10.2,10.2,29,0.0,1.0
2023-03-16,10.21,10.3,10.2,10.3,847,10.21,10.3,10.2,10.3,847,0.0,1.0
2023-03-17,10.2005,10.25,10.2,10.25,748,10.2005,10.25,10.2,10.25,748,0.0,1.0
2023-03-20,10.21,10.28,10.205,10.28,545,10.21,10.28,10.205,10.28,545,0.0,1.0
2023-03-21,10.71,10.71,10.71,10.71,759,10.71,10.71,10.71,10.71,759,0.0,1.0
2023-03-22,10.4,10.4,10.4,10.4,1300,10.4,10.4,10.4,10.4,1300,0.0,1.0
2023-03-23,10.23,10.39,10.21,10.39,1151,10.23,10.39,10.21,10.39,1151,0.0,1.0
2023-03-24,10.23,10.23,10.23,10.23,9,10.23,10.23,10.23,10.23,9,0.0,1.0
2023-03-27,10.22,10.22,10.22,10.22,100,10.22,10.22,10.22,10.22,100,0.0,1.0
2023-03-28,10.35,10.37,10.29,10.36,51239,10.35,10.37,10.29,10.36,51239,0.0,1.0
2023-03-29,10.35,10.35,10.35,10.35,54,10.35,10.35,10.35,10.35,54,0.0,1.0
2023-03-30,10.3,10.3,10.22,10.29,63120,10.3,10.3,10.22,10.29,63120,0.0,1.0
2023-03-31,10.22,10.22,10.22,10.22,259,10.22,10.22,10.22,10.22,259,0.0,1.0
2023-04-03,10.25,10.3,10.22,10.3,9418,10.25,10.3,10.22,10.3,9418,0.0,1.0
2023-04-04,10.25,10.34,10.22,10.34,8795,10.25,10.34,10.22,10.34,8795,0.0,1.0
2023-04-05,10.25,10.25,10.25,10.25,345,10.25,10.25,10.25,10.25,345,0.0,1.0
2023-04-06,10.22,10.22,10.22,10.22,519,10.22,10.22,10.22,10.22,519,0.0,1.0
2023-04-10,10.2499,10.27,10.24,10.27,15526,10.2499,10.27,10.24,10.27,15526,0.0,1.0
2023-04-11,10.26,10.2689,10.25,10.26,15670,10.26,10.2689,10.25,10.26,15670,0.0,1.0
2023-04-12,10.25,10.26,10.23,10.23,7092,10.25,10.26,10.23,10.23,7092,0.0,1.0
2023-04-13,10.22,10.22,10.22,10.22,601,10.22,10.22,10.22,10.22,601,0.0,1.0
2023-04-14,10.225,10.2275,10.2,10.2,21485,10.225,10.2275,10.2,10.2,21485,0.0,1.0
2023-04-17,10.2105,10.2195,10.19,10.19,1000,10.2105,10.2195,10.19,10.19,1000,0.0,1.0
2023-04-18,10.22,10.23,10.21,10.21,5951,10.22,10.23,10.21,10.21,5951,0.0,1.0
2023-04-19,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2023-04-20,10.22,10.22,10.22,10.22,1,10.22,10.22,10.22,10.22,1,0.0,1.0
2023-04-21,10.23,10.4,10.23,10.4,2974,10.23,10.4,10.23,10.4,2974,0.0,1.0
2023-04-24,10.22,10.22,10.22,10.22,226,10.22,10.22,10.22,10.22,226,0.0,1.0
2023-04-25,10.22,10.22,10.22,10.22,248,10.22,10.22,10.22,10.22,248,0.0,1.0
2023-04-26,10.28,10.4,10.28,10.4,211,10.28,10.4,10.28,10.4,211,0.0,1.0
2023-04-27,10.25,10.25,10.25,10.25,100,10.25,10.25,10.25,10.25,100,0.0,1.0
2023-04-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-05-01,10.25,10.25,10.22,10.22,2189,10.25,10.25,10.22,10.22,2189,0.0,1.0
2023-05-02,10.25,10.25,10.25,10.25,152,10.25,10.25,10.25,10.25,152,0.0,1.0
2023-05-03,10.25,10.25,10.25,10.25,50,10.25,10.25,10.25,10.25,50,0.0,1.0
2023-05-04,10.24,10.2508,10.22,10.23,58703,10.24,10.2508,10.22,10.23,58703,0.0,1.0
2023-05-05,10.24,10.24,10.24,10.24,14,10.24,10.24,10.24,10.24,14,0.0,1.0
2023-05-08,10.24,10.24,10.24,10.24,48,10.24,10.24,10.24,10.24,48,0.0,1.0
2023-05-09,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2023-05-10,10.23,10.23,10.23,10.23,180,10.23,10.23,10.23,10.23,180,0.0,1.0
2023-05-11,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-12,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-15,10.25,10.25,10.25,10.25,196,10.25,10.25,10.25,10.25,196,0.0,1.0
2023-05-16,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-05-17,10.25,10.25,10.25,10.25,18,10.25,10.25,10.25,10.25,18,0.0,1.0
2023-05-18,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-05-19,10.23,10.24,10.23,10.24,516,10.23,10.24,10.23,10.24,516,0.0,1.0
2023-05-22,10.23,10.23,10.23,10.23,60,10.23,10.23,10.23,10.23,60,0.0,1.0
2023-05-23,10.23,10.23,10.23,10.23,12,10.23,10.23,10.23,10.23,12,0.0,1.0
2023-05-24,10.23,10.23,10.23,10.23,138,10.23,10.23,10.23,10.23,138,0.0,1.0
2023-05-25,10.23,10.23,10.23,10.23,13,10.23,10.23,10.23,10.23,13,0.0,1.0
2023-05-26,10.23,10.23,10.23,10.23,1509,10.23,10.23,10.23,10.23,1509,0.0,1.0
2023-05-30,10.23,10.23,10.23,10.23,77,10.23,10.23,10.23,10.23,77,0.0,1.0
2023-05-31,10.29,10.29,10.29,10.29,280,10.29,10.29,10.29,10.29,280,0.0,1.0
2023-06-01,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2023-06-02,10.29,10.29,10.29,10.29,300,10.29,10.29,10.29,10.29,300,0.0,1.0
2023-06-05,10.32,10.4,10.29,10.4,44420,10.32,10.4,10.29,10.4,44420,0.0,1.0
2023-06-06,10.32,10.32,10.32,10.32,100,10.32,10.32,10.32,10.32,100,0.0,1.0
2023-06-07,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2023-06-08,10.38,10.38,10.29,10.29,1661,10.38,10.38,10.29,10.29,1661,0.0,1.0
2023-06-09,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2023-06-12,10.4,10.4,10.31,10.31,332,10.4,10.4,10.31,10.31,332,0.0,1.0
2023-06-13,10.4,10.4,10.4,10.4,5,10.4,10.4,10.4,10.4,5,0.0,1.0
2023-06-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-06-15,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-06-16,10.4,10.4001,10.34,10.34,25243,10.4,10.4001,10.34,10.34,25243,0.0,1.0
2023-06-20,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2023-06-21,10.39,10.39,10.37,10.3898,1900,10.39,10.39,10.37,10.3898,1900,0.0,1.0
2023-06-22,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2023-06-23,10.38,10.38,10.38,10.38,200,10.38,10.38,10.38,10.38,200,0.0,1.0
2023-06-26,10.37,10.37,10.37,10.37,606,10.37,10.37,10.37,10.37,606,0.0,1.0
2023-06-27,10.39,10.39,10.3,10.375,1150,10.39,10.39,10.3,10.375,1150,0.0,1.0
2023-06-28,10.3788,10.4,10.37,10.39,5353,10.3788,10.4,10.37,10.39,5353,0.0,1.0
2023-06-29,10.43,10.43,10.43,10.43,105,10.43,10.43,10.43,10.43,105,0.0,1.0
2023-06-30,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2023-07-03,10.43,10.43,10.43,10.43,25,10.43,10.43,10.43,10.43,25,0.0,1.0
2023-07-05,10.43,10.43,10.43,10.43,2,10.43,10.43,10.43,10.43,2,0.0,1.0
2023-07-06,10.46,10.46,10.46,10.46,102,10.46,10.46,10.46,10.46,102,0.0,1.0
2023-07-07,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-07-10,10.48,10.48,10.48,10.48,101,10.48,10.48,10.48,10.48,101,0.0,1.0
2023-07-11,10.48,10.48,10.48,10.48,1705,10.48,10.48,10.48,10.48,1705,0.0,1.0
2023-07-12,10.47,10.475,10.47,10.475,1021,10.47,10.475,10.47,10.475,1021,0.0,1.0
2023-07-13,10.46,10.47,10.428,10.435,1813,10.46,10.47,10.428,10.435,1813,0.0,1.0
2023-07-14,10.46,10.46,10.46,10.46,3,10.46,10.46,10.46,10.46,3,0.0,1.0
2023-07-17,10.46,10.46,10.46,10.46,20,10.46,10.46,10.46,10.46,20,0.0,1.0
2023-07-18,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-07-19,10.46,10.46,10.46,10.46,5,10.46,10.46,10.46,10.46,5,0.0,1.0
2023-07-20,10.46,10.46,10.46,10.46,20,10.46,10.46,10.46,10.46,20,0.0,1.0
2023-07-21,10.46,10.46,10.46,10.46,13,10.46,10.46,10.46,10.46,13,0.0,1.0
2023-07-24,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-07-25,10.46,10.46,10.46,10.46,3,10.46,10.46,10.46,10.46,3,0.0,1.0
2023-07-26,10.46,10.46,10.46,10.46,4,10.46,10.46,10.46,10.46,4,0.0,1.0
2023-07-27,10.43,10.46,10.4015,10.43,4008,10.43,10.46,10.4015,10.43,4008,0.0,1.0
2023-07-28,10.45,10.5808,10.43,10.43,4718,10.45,10.5808,10.43,10.43,4718,0.0,1.0
2023-07-31,10.45,10.45,10.45,10.45,6016,10.45,10.45,10.45,10.45,6016,0.0,1.0
2023-08-01,10.586,10.586,10.586,10.586,119,10.586,10.586,10.586,10.586,119,0.0,1.0
2023-08-02,10.586,10.586,10.586,10.586,0,10.586,10.586,10.586,10.586,0,0.0,1.0
2023-08-03,10.54,10.54,10.54,10.54,2453,10.54,10.54,10.54,10.54,2453,0.0,1.0
2023-08-04,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2023-08-07,10.53,10.58,10.45,10.45,401,10.53,10.58,10.45,10.45,401,0.0,1.0
2023-08-08,10.48,10.56,10.4599,10.5,4904,10.48,10.56,10.4599,10.5,4904,0.0,1.0
2023-08-09,10.468,10.58,10.45,10.58,1058,10.468,10.58,10.45,10.58,1058,0.0,1.0
2023-08-10,10.56,10.56,10.56,10.56,214,10.56,10.56,10.56,10.56,214,0.0,1.0
2023-08-11,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-08-14,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-08-15,10.51,10.51,10.51,10.51,1300,10.51,10.51,10.51,10.51,1300,0.0,1.0
2023-08-16,10.51,10.51,10.51,10.51,113,10.51,10.51,10.51,10.51,113,0.0,1.0
2023-08-17,10.51,10.51,10.51,10.51,400,10.51,10.51,10.51,10.51,400,0.0,1.0
2023-08-18,10.51,10.51,10.51,10.51,186,10.51,10.51,10.51,10.51,186,0.0,1.0
2023-08-21,10.52,10.52,10.51,10.51,2723,10.52,10.52,10.51,10.51,2723,0.0,1.0
2023-08-22,10.52,10.52,10.52,10.52,12,10.52,10.52,10.52,10.52,12,0.0,1.0
2023-08-23,10.52,10.52,10.52,10.52,3,10.52,10.52,10.52,10.52,3,0.0,1.0
2023-08-24,10.57,10.58,10.51,10.51,10502,10.57,10.58,10.51,10.51,10502,0.0,1.0
2023-08-25,10.5799,10.5799,10.51,10.51,1451,10.5799,10.5799,10.51,10.51,1451,0.0,1.0
2023-08-28,10.58,10.58,10.538,10.538,376,10.58,10.58,10.538,10.538,376,0.0,1.0
2023-08-29,10.55,10.57,10.52,10.54,45402,10.55,10.57,10.52,10.54,45402,0.0,1.0
2023-08-30,10.55,10.55,10.5452,10.55,7344,10.55,10.55,10.5452,10.55,7344,0.0,1.0
2023-08-31,10.72,10.73,10.5497,10.55,7268,10.72,10.73,10.5497,10.55,7268,0.0,1.0
2023-09-01,10.75,10.75,10.68,10.68,400,10.75,10.75,10.68,10.68,400,0.0,1.0
2023-09-05,10.74,10.77,10.6,10.74,551420,10.74,10.77,10.6,10.74,551420,0.0,1.0
2023-09-06,10.7,10.718,10.55,10.56,8530,10.7,10.718,10.55,10.56,8530,0.0,1.0
2023-09-07,10.7,10.7,10.7,10.7,107,10.7,10.7,10.7,10.7,107,0.0,1.0
2023-09-08,10.7,10.7,10.6,10.7,5571,10.7,10.7,10.6,10.7,5571,0.0,1.0
2023-09-11,10.6801,10.6801,10.64,10.64,1477,10.6801,10.6801,10.64,10.64,1477,0.0,1.0
2023-09-12,10.7,10.7,10.68,10.68,340,10.7,10.7,10.68,10.68,340,0.0,1.0
2023-09-13,10.7,10.7,10.7,10.7,100,10.7,10.7,10.7,10.7,100,0.0,1.0
2023-09-14,10.6,10.7,10.58,10.7,113720,10.6,10.7,10.58,10.7,113720,0.0,1.0
2023-09-15,10.6404,10.6404,10.6404,10.6404,100,10.6404,10.6404,10.6404,10.6404,100,0.0,1.0
2023-09-18,10.6404,10.6404,10.6404,10.6404,0,10.6404,10.6404,10.6404,10.6404,0,0.0,1.0
2023-09-19,10.65,10.65,10.65,10.65,100,10.65,10.65,10.65,10.65,100,0.0,1.0
2023-09-20,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2023-09-21,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2023-09-22,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-09-25,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-09-26,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-09-27,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-09-28,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-09-29,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-10-02,10.6,10.625,10.6,10.6,3744,10.6,10.625,10.6,10.6,3744,0.0,1.0
2023-10-03,10.5499,10.604,10.5498,10.59,32347,10.5499,10.604,10.5498,10.59,32347,0.0,1.0
2023-10-04,10.56,10.56,10.56,10.56,3000,10.56,10.56,10.56,10.56,3000,0.0,1.0
2023-10-05,10.56,10.56,10.542,10.542,301,10.56,10.56,10.542,10.542,301,0.0,1.0
2023-10-06,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-10-09,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-10-10,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-10-11,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-10-12,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2023-10-13,10.5,10.56,10.5,10.53,51481,10.5,10.56,10.5,10.53,51481,0.0,1.0
2023-10-16,10.5,10.54,10.5,10.54,7371,10.5,10.54,10.5,10.54,7371,0.0,1.0
2023-10-17,10.55,10.55,10.55,10.55,248,10.55,10.55,10.55,10.55,248,0.0,1.0
2023-10-18,10.55,10.55,10.55,10.55,85,10.55,10.55,10.55,10.55,85,0.0,1.0
2023-10-19,10.55,10.55,10.55,10.55,100,10.55,10.55,10.55,10.55,100,0.0,1.0
2023-10-20,10.55,10.55,10.549,10.549,2800,10.55,10.55,10.549,10.549,2800,0.0,1.0
2023-10-23,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2023-10-24,10.59,10.5901,10.55,10.55,18501,10.59,10.5901,10.55,10.55,18501,0.0,1.0
2023-10-25,10.59,10.59,10.59,10.59,2,10.59,10.59,10.59,10.59,2,0.0,1.0
2023-10-26,10.59,10.59,10.59,10.59,2,10.59,10.59,10.59,10.59,2,0.0,1.0
2023-10-27,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-10-30,10.59,10.59,10.59,10.59,3,10.59,10.59,10.59,10.59,3,0.0,1.0
2023-10-31,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-11-01,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-11-02,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-11-03,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-11-06,10.61,10.61,10.6,10.6,1100,10.61,10.61,10.6,10.6,1100,0.0,1.0
2023-11-07,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-11-08,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-11-09,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-11-10,10.61,10.61,10.61,10.61,2,10.61,10.61,10.61,10.61,2,0.0,1.0
2023-11-13,10.61,10.61,10.61,10.61,25,10.61,10.61,10.61,10.61,25,0.0,1.0
2023-11-14,10.65,10.65,10.61,10.61,17609,10.65,10.65,10.61,10.61,17609,0.0,1.0
2023-11-15,10.59,10.75,10.58,10.63,59515,10.59,10.75,10.58,10.63,59515,0.0,1.0
2023-11-16,10.65,10.65,10.65,10.65,410,10.65,10.65,10.65,10.65,410,0.0,1.0
2023-11-17,10.65,10.65,10.6,10.6,550,10.65,10.65,10.6,10.6,550,0.0,1.0
2023-11-20,10.69,10.69,10.65,10.65,305,10.69,10.69,10.65,10.65,305,0.0,1.0
2023-11-21,10.68,10.68,10.68,10.68,672,10.68,10.68,10.68,10.68,672,0.0,1.0
2023-11-22,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-11-24,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-11-27,10.59,10.68,10.59,10.6,28705,10.59,10.68,10.59,10.6,28705,0.0,1.0
2023-11-28,10.62,10.62,10.6152,10.6152,1367,10.62,10.62,10.6152,10.6152,1367,0.0,1.0
2023-11-29,10.62,10.62,10.62,10.62,2,10.62,10.62,10.62,10.62,2,0.0,1.0
2023-11-30,10.62,10.62,10.62,10.62,5,10.62,10.62,10.62,10.62,5,0.0,1.0
2023-12-01,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-12-04,10.62,10.62,10.62,10.62,2,10.62,10.62,10.62,10.62,2,0.0,1.0
2023-12-05,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-12-06,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-12-07,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2023-12-08,10.62,10.62,10.62,10.62,102,10.62,10.62,10.62,10.62,102,0.0,1.0
2023-12-11,10.63,10.63,10.62,10.62,701,10.63,10.63,10.62,10.62,701,0.0,1.0
2023-12-12,10.67,10.67,10.67,10.67,179,10.67,10.67,10.67,10.67,179,0.0,1.0
2023-12-13,10.67,10.67,10.67,10.67,10,10.67,10.67,10.67,10.67,10,0.0,1.0
2023-12-14,10.67,10.67,10.61,10.61,322,10.67,10.67,10.61,10.61,322,0.0,1.0
2023-12-15,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2023-12-18,10.69,10.69,10.69,10.69,110,10.69,10.69,10.69,10.69,110,0.0,1.0
2023-12-19,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2023-12-20,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2023-12-21,10.74,10.74,10.74,10.74,125,10.74,10.74,10.74,10.74,125,0.0,1.0
2023-12-22,10.74,10.74,10.74,10.74,3,10.74,10.74,10.74,10.74,3,0.0,1.0
2023-12-26,10.7,10.74,10.7,10.7,1273,10.7,10.74,10.7,10.7,1273,0.0,1.0
2023-12-27,10.74,10.74,10.74,10.74,646,10.74,10.74,10.74,10.74,646,0.0,1.0
2023-12-28,10.74,10.74,10.74,10.74,3,10.74,10.74,10.74,10.74,3,0.0,1.0
2023-12-29,10.79,10.79,10.79,10.79,166,10.79,10.79,10.79,10.79,166,0.0,1.0
2024-01-02,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2024-01-03,10.73,10.73,10.7,10.73,4036,10.73,10.73,10.7,10.73,4036,0.0,1.0
2024-01-04,10.7,10.76,10.7,10.76,380,10.7,10.76,10.7,10.76,380,0.0,1.0
2024-01-05,10.74,10.74,10.74,10.74,194,10.74,10.74,10.74,10.74,194,0.0,1.0
2024-01-08,10.74,10.74,10.74,10.74,2,10.74,10.74,10.74,10.74,2,0.0,1.0
2024-01-09,10.74,10.74,10.74,10.74,37,10.74,10.74,10.74,10.74,37,0.0,1.0
2024-01-10,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2024-01-11,10.74,10.74,10.74,10.74,69,10.74,10.74,10.74,10.74,69,0.0,1.0
2024-01-12,10.73,10.73,10.7,10.7,553,10.73,10.73,10.7,10.7,553,0.0,1.0
2024-01-16,10.7007,10.7007,10.7,10.7,2229,10.7007,10.7007,10.7,10.7,2229,0.0,1.0
2024-01-17,10.74,10.74,10.74,10.74,254,10.74,10.74,10.74,10.74,254,0.0,1.0
2024-01-18,10.74,10.74,10.6801,10.7284,600,10.74,10.74,10.6801,10.7284,600,0.0,1.0
2024-01-19,10.74,10.74,10.74,10.74,64,10.74,10.74,10.74,10.74,64,0.0,1.0
2024-01-22,10.74,10.74,10.74,10.74,54,10.74,10.74,10.74,10.74,54,0.0,1.0
2024-01-23,10.74,10.74,10.74,10.74,54,10.74,10.74,10.74,10.74,54,0.0,1.0
2024-01-24,10.74,10.74,10.74,10.74,36,10.74,10.74,10.74,10.74,36,0.0,1.0
2024-01-25,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2024-01-26,10.75,10.75,10.74,10.74,600,10.75,10.75,10.74,10.74,600,0.0,1.0
2024-01-29,10.76,10.76,10.68,10.76,1547,10.76,10.76,10.68,10.76,1547,0.0,1.0
2024-01-30,10.76,10.76,10.76,10.76,81,10.76,10.76,10.76,10.76,81,0.0,1.0
2024-01-31,10.76,10.76,10.76,10.76,54,10.76,10.76,10.76,10.76,54,0.0,1.0
2024-02-01,10.76,10.76,10.76,10.76,157,10.76,10.76,10.76,10.76,157,0.0,1.0
2024-02-02,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-05,10.76,10.76,10.76,10.76,73,10.76,10.76,10.76,10.76,73,0.0,1.0
2024-02-06,10.76,10.76,10.76,10.76,55,10.76,10.76,10.76,10.76,55,0.0,1.0
2024-02-07,10.76,10.76,10.76,10.76,64,10.76,10.76,10.76,10.76,64,0.0,1.0
2024-02-08,10.75,10.75,10.68,10.68,284,10.75,10.75,10.68,10.68,284,0.0,1.0
2024-02-09,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-02-12,10.76,10.76,10.76,10.76,141,10.76,10.76,10.76,10.76,141,0.0,1.0
2024-02-13,10.76,10.76,10.76,10.76,38,10.76,10.76,10.76,10.76,38,0.0,1.0
2024-02-14,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-15,10.76,10.76,10.76,10.76,36,10.76,10.76,10.76,10.76,36,0.0,1.0
2024-02-16,10.76,10.76,10.76,10.76,36,10.76,10.76,10.76,10.76,36,0.0,1.0
2024-02-20,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-02-21,10.78,10.78,10.71,10.71,1073,10.78,10.78,10.71,10.71,1073,0.0,1.0
2024-02-22,10.75,10.75,10.74,10.74,7937,10.75,10.75,10.74,10.74,7937,0.0,1.0
2024-02-23,10.77,10.77,10.77,10.77,247,10.77,10.77,10.77,10.77,247,0.0,1.0
2024-02-26,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-02-27,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-02-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-02-29,10.77,10.77,10.77,10.77,15,10.77,10.77,10.77,10.77,15,0.0,1.0
2024-03-01,10.77,10.77,10.77,10.77,4,10.77,10.77,10.77,10.77,4,0.0,1.0
2024-03-04,10.77,10.77,10.77,10.77,66,10.77,10.77,10.77,10.77,66,0.0,1.0
2024-03-05,10.77,10.77,10.77,10.77,3,10.77,10.77,10.77,10.77,3,0.0,1.0
2024-03-06,10.77,10.77,10.74,10.74,663,10.77,10.77,10.74,10.74,663,0.0,1.0
2024-03-07,10.77,10.77,10.77,10.77,52,10.77,10.77,10.77,10.77,52,0.0,1.0
2024-03-08,10.77,10.77,10.74,10.74,428,10.77,10.77,10.74,10.74,428,0.0,1.0
2024-03-11,10.77,10.77,10.77,10.77,156,10.77,10.77,10.77,10.77,156,0.0,1.0
2024-03-12,10.77,10.77,10.77,10.77,202,10.77,10.77,10.77,10.77,202,0.0,1.0
2024-03-13,10.77,10.77,10.77,10.77,200,10.77,10.77,10.77,10.77,200,0.0,1.0
2024-03-14,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-03-15,10.77,10.77,10.75,10.75,1250,10.77,10.77,10.75,10.75,1250,0.0,1.0
2024-03-18,10.77,10.77,10.77,10.77,109,10.77,10.77,10.77,10.77,109,0.0,1.0
2024-03-19,10.77,10.77,10.77,10.77,63,10.77,10.77,10.77,10.77,63,0.0,1.0
2024-03-20,10.77,10.77,10.77,10.77,23,10.77,10.77,10.77,10.77,23,0.0,1.0
2024-03-21,10.77,10.77,10.77,10.77,25,10.77,10.77,10.77,10.77,25,0.0,1.0
2024-03-22,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-03-25,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-03-26,10.77,10.77,10.77,10.77,36,10.77,10.77,10.77,10.77,36,0.0,1.0
2024-03-27,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-03-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-04-01,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2024-04-02,10.77,10.77,10.77,10.77,88,10.77,10.77,10.77,10.77,88,0.0,1.0
2024-04-03,10.79,10.79,10.77,10.77,1453,10.79,10.79,10.77,10.77,1453,0.0,1.0
2024-04-04,10.79,10.79,10.79,10.79,72,10.79,10.79,10.79,10.79,72,0.0,1.0
2024-04-05,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2024-04-08,10.82,10.82,10.79,10.79,9776,10.82,10.82,10.79,10.79,9776,0.0,1.0
2024-04-09,10.89,10.89,10.825,10.8294,11955,10.89,10.89,10.825,10.8294,11955,0.0,1.0
2024-04-10,10.9252,10.9302,10.89,10.9,6740,10.9252,10.9302,10.89,10.9,6740,0.0,1.0
2024-04-11,10.89,10.95,10.83,10.95,4352,10.89,10.95,10.83,10.95,4352,0.0,1.0
2024-04-12,10.9292,10.94,10.82,10.93,760,10.9292,10.94,10.82,10.93,760,0.0,1.0
2024-04-15,10.9292,10.9292,10.9292,10.9292,398,10.9292,10.9292,10.9292,10.9292,398,0.0,1.0
2024-04-16,10.9292,10.9292,10.9292,10.9292,36,10.9292,10.9292,10.9292,10.9292,36,0.0,1.0
2024-04-17,10.9292,10.9292,10.9292,10.9292,0,10.9292,10.9292,10.9292,10.9292,0,0.0,1.0
2024-04-18,10.9292,10.9292,10.9292,10.9292,73,10.9292,10.9292,10.9292,10.9292,73,0.0,1.0
2024-04-19,10.9292,10.9292,10.9292,10.9292,3,10.9292,10.9292,10.9292,10.9292,3,0.0,1.0
2024-04-22,10.94,10.94,10.84,10.86,555,10.94,10.94,10.84,10.86,555,0.0,1.0
2024-04-23,10.94,10.95,10.84,10.95,4670,10.94,10.95,10.84,10.95,4670,0.0,1.0
2024-04-24,10.94,10.94,10.94,10.94,20,10.94,10.94,10.94,10.94,20,0.0,1.0
2024-04-25,11.1,11.1,10.94,10.95,31571,11.1,11.1,10.94,10.95,31571,0.0,1.0
2024-04-26,11.1,11.1,11.1,11.1,26,11.1,11.1,11.1,11.1,26,0.0,1.0
2024-04-29,11.19,11.19,11.045,11.1381,11332,11.19,11.19,11.045,11.1381,11332,0.0,1.0
2024-04-30,11.25,11.25,11.1499,11.15,2865,11.25,11.25,11.1499,11.15,2865,0.0,1.0
2024-05-01,11.43,11.43,11.43,11.43,847,11.43,11.43,11.43,11.43,847,0.0,1.0
2024-05-02,11.43,11.43,11.43,11.43,473,11.43,11.43,11.43,11.43,473,0.0,1.0
2024-05-03,11.43,11.43,11.43,11.43,756,11.43,11.43,11.43,11.43,756,0.0,1.0
2024-05-06,11.5,11.75,11.43,11.43,6052,11.5,11.75,11.43,11.43,6052,0.0,1.0
2024-05-07,11.66,11.66,11.6,11.6,448,11.66,11.66,11.6,11.6,448,0.0,1.0
2024-05-08,11.64,11.64,11.64,11.64,345,11.64,11.64,11.64,11.64,345,0.0,1.0
2024-05-09,11.64,11.64,11.5,11.64,3452,11.64,11.64,11.5,11.64,3452,0.0,1.0
2024-05-10,11.64,11.64,11.64,11.64,213,11.64,11.64,11.64,11.64,213,0.0,1.0
2024-05-13,11.64,11.64,11.64,11.64,225,11.64,11.64,11.64,11.64,225,0.0,1.0
2024-05-14,11.64,11.64,11.64,11.64,146,11.64,11.64,11.64,11.64,146,0.0,1.0
2024-05-15,11.25,11.45,11.0,11.3,52073,11.25,11.45,11.0,11.3,52073,0.0,1.0
2024-05-16,11.25,11.25,11.25,11.25,139,11.25,11.25,11.25,11.25,139,0.0,1.0
2024-05-17,11.25,11.25,11.25,11.25,57,11.25,11.25,11.25,11.25,57,0.0,1.0
2024-05-20,11.25,11.25,11.25,11.25,6202,11.25,11.25,11.25,11.25,6202,0.0,1.0
2024-05-21,11.6,11.61,11.47,11.5,14741,11.6,11.61,11.47,11.5,14741,0.0,1.0
2024-05-22,11.65,11.7,11.5801,11.6,39222,11.65,11.7,11.5801,11.6,39222,0.0,1.0
2024-05-23,11.61,11.65,11.61,11.65,8708,11.61,11.65,11.61,11.65,8708,0.0,1.0
2024-05-24,11.65,11.65,11.6,11.64,5617,11.65,11.65,11.6,11.64,5617,0.0,1.0
2024-05-28,11.65,11.7,11.6437,11.7,3943,11.65,11.7,11.6437,11.7,3943,0.0,1.0
2024-05-29,11.65,11.6999,11.6499,11.65,19010,11.65,11.6999,11.6499,11.65,19010,0.0,1.0
2024-05-30,11.63,11.65,11.63,11.6497,17611,11.63,11.65,11.63,11.6497,17611,0.0,1.0
2024-05-31,11.44,11.44,11.31,11.38,60069,11.44,11.44,11.31,11.38,60069,0.0,1.0
2024-06-03,11.45,11.492,11.355,11.355,5553,11.45,11.492,11.355,11.355,5553,0.0,1.0
2024-06-04,11.4,11.42,11.35,11.35,3430,11.4,11.42,11.35,11.35,3430,0.0,1.0
2024-06-05,11.44,11.55,11.35,11.35,6627,11.44,11.55,11.35,11.35,6627,0.0,1.0
2024-06-06,11.4183,11.45,11.3499,11.35,7968,11.4183,11.45,11.3499,11.35,7968,0.0,1.0
2024-06-07,11.55,11.55,11.45,11.45,1218,11.55,11.55,11.45,11.45,1218,0.0,1.0
2024-06-10,11.7,11.9899,11.53,11.54,93075,11.7,11.9899,11.53,11.54,93075,0.0,1.0
2024-06-11,11.595,11.76,11.53,11.6513,18718,11.595,11.76,11.53,11.6513,18718,0.0,1.0
2024-06-12,11.49,11.54,11.42,11.54,4920,11.49,11.54,11.42,11.54,4920,0.0,1.0
2024-06-13,11.37,11.4182,11.35,11.401,30260,11.37,11.4182,11.35,11.401,30260,0.0,1.0
2024-06-14,11.375,11.4,11.37,11.4,6423,11.375,11.4,11.37,11.4,6423,0.0,1.0
2024-06-17,11.28,11.375,11.17,11.35,45543,11.28,11.375,11.17,11.35,45543,0.0,1.0
2024-06-18,11.28,11.28,11.26,11.27,458,11.28,11.28,11.26,11.27,458,0.0,1.0
2024-06-20,11.28,11.35,11.28,11.28,1021,11.28,11.35,11.28,11.28,1021,0.0,1.0
2024-06-21,11.28,11.28,11.28,11.28,50,11.28,11.28,11.28,11.28,50,0.0,1.0
2024-06-24,11.2874,11.29,11.2874,11.29,3140,11.2874,11.29,11.2874,11.29,3140,0.0,1.0
2024-06-25,11.3,11.31,11.3,11.31,4842,11.3,11.31,11.3,11.31,4842,0.0,1.0
2024-06-26,11.3,11.3,11.3,11.3,5,11.3,11.3,11.3,11.3,5,0.0,1.0
2024-06-27,11.37,11.37,11.37,11.37,1988,11.37,11.37,11.37,11.37,1988,0.0,1.0
2024-06-28,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2024-07-01,11.31,11.34,11.31,11.3397,4819,11.31,11.34,11.31,11.3397,4819,0.0,1.0
2024-07-02,11.33,11.33,11.3,11.3,722,11.33,11.33,11.3,11.3,722,0.0,1.0
2024-07-03,11.32,11.32,11.32,11.32,5320,11.32,11.32,11.32,11.32,5320,0.0,1.0
2024-07-05,11.331,11.331,11.315,11.315,700,11.331,11.331,11.315,11.315,700,0.0,1.0
2024-07-08,11.34,11.34,11.315,11.315,600,11.34,11.34,11.315,11.315,600,0.0,1.0
2024-07-09,11.34,11.34,11.2965,11.2965,813,11.34,11.34,11.2965,11.2965,813,0.0,1.0
2024-07-10,11.34,11.34,11.2961,11.2961,3237,11.34,11.34,11.2961,11.2961,3237,0.0,1.0
2024-07-11,11.3395,11.3395,11.27,11.27,1730,11.3395,11.3395,11.27,11.27,1730,0.0,1.0
2024-07-12,11.3395,11.3395,11.3395,11.3395,49,11.3395,11.3395,11.3395,11.3395,49,0.0,1.0
2024-07-15,11.39,11.45,11.33,11.33,122779,11.39,11.45,11.33,11.33,122779,0.0,1.0
2024-07-16,11.4,11.5,11.36,11.39,40864,11.4,11.5,11.36,11.39,40864,0.0,1.0
2024-07-17,11.36,11.4,11.36,11.38,20612,11.36,11.4,11.36,11.38,20612,0.0,1.0
2024-07-18,11.42,11.44,11.42,11.44,543,11.42,11.44,11.42,11.44,543,0.0,1.0
2024-07-19,11.38,11.38,11.36,11.36,4273,11.38,11.38,11.36,11.36,4273,0.0,1.0
2024-07-22,11.38,11.38,11.35,11.38,6126,11.38,11.38,11.35,11.38,6126,0.0,1.0
2024-07-23,11.3304,11.38,11.33,11.3305,8467,11.3304,11.38,11.33,11.3305,8467,0.0,1.0
2024-07-24,11.38,11.38,11.33,11.33,507,11.38,11.38,11.33,11.33,507,0.0,1.0
2024-07-25,11.38,11.38,11.38,11.38,94,11.38,11.38,11.38,11.38,94,0.0,1.0
2024-07-26,11.38,11.38,11.38,11.38,105,11.38,11.38,11.38,11.38,105,0.0,1.0
2024-07-29,11.39,11.39,11.33,11.33,328,11.39,11.39,11.33,11.33,328,0.0,1.0
2024-07-30,11.3808,11.39,11.3808,11.39,1134,11.3808,11.39,11.3808,11.39,1134,0.0,1.0
2024-07-31,11.36,11.36,11.35,11.35,12002,11.36,11.36,11.35,11.35,12002,0.0,1.0
2024-08-01,11.36,11.36,11.36,11.36,4,11.36,11.36,11.36,11.36,4,0.0,1.0
2024-08-02,11.3072,11.35,11.3,11.3335,4321,11.3072,11.35,11.3,11.3335,4321,0.0,1.0
2024-08-05,11.3,11.35,11.292,11.332,16059,11.3,11.35,11.292,11.332,16059,0.0,1.0
2024-08-06,11.37,11.38,11.345,11.36,18008,11.37,11.38,11.345,11.36,18008,0.0,1.0
2024-08-07,11.33,11.34,11.33,11.33,2785,11.33,11.34,11.33,11.33,2785,0.0,1.0
2024-08-08,11.3373,11.3373,11.3373,11.3373,1000,11.3373,11.3373,11.3373,11.3373,1000,0.0,1.0
2024-08-09,11.34,11.34,11.34,11.34,500,11.34,11.34,11.34,11.34,500,0.0,1.0
2024-08-12,11.34,11.34,11.34,11.34,0,11.34,11.34,11.34,11.34,0,0.0,1.0
2024-08-13,11.33,11.33,11.33,11.33,172,11.33,11.33,11.33,11.33,172,0.0,1.0
2024-08-14,11.33,11.34,11.3,11.33,24005,11.33,11.34,11.3,11.33,24005,0.0,1.0
2024-08-15,11.3,11.35,11.3,11.3,14066,11.3,11.35,11.3,11.3,14066,0.0,1.0
2024-08-16,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-08-19,11.3,11.3,11.3,11.3,1849,11.3,11.3,11.3,11.3,1849,0.0,1.0
2024-08-20,11.3,11.3,11.3,11.3,195,11.3,11.3,11.3,11.3,195,0.0,1.0
2024-08-21,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-08-22,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-08-23,11.3004,11.3004,11.3004,11.3004,195,11.3004,11.3004,11.3004,11.3004,195,0.0,1.0
2024-08-26,11.3,11.3,11.3,11.3,271,11.3,11.3,11.3,11.3,271,0.0,1.0
2024-08-27,11.3,11.3,11.3,11.3,645,11.3,11.3,11.3,11.3,645,0.0,1.0
2024-08-28,11.32,11.32,11.32,11.32,121,11.32,11.32,11.32,11.32,121,0.0,1.0
2024-08-29,11.3,11.3,11.3,11.3,134,11.3,11.3,11.3,11.3,134,0.0,1.0
2024-08-30,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-09-03,11.3,11.3,11.3,11.3,23,11.3,11.3,11.3,11.3,23,0.0,1.0
2024-09-04,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-09-05,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-09-06,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-09-09,11.3,11.3,11.3,11.3,39,11.3,11.3,11.3,11.3,39,0.0,1.0
2024-09-10,11.3,11.3,11.3,11.3,889,11.3,11.3,11.3,11.3,889,0.0,1.0
2024-09-11,11.3,11.3,11.3,11.3,54,11.3,11.3,11.3,11.3,54,0.0,1.0
2024-09-12,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-09-13,11.3,11.3,11.3,11.3,36,11.3,11.3,11.3,11.3,36,0.0,1.0
2024-09-16,11.28,11.28,11.28,11.28,536,11.28,11.28,11.28,11.28,536,0.0,1.0
2024-09-17,11.28,11.28,11.28,11.28,37,11.28,11.28,11.28,11.28,37,0.0,1.0
2024-09-18,11.28,11.28,11.28,11.28,36,11.28,11.28,11.28,11.28,36,0.0,1.0
2024-09-19,11.33,11.33,11.33,11.33,1288,11.33,11.33,11.33,11.33,1288,0.0,1.0
2024-09-20,11.33,11.33,11.33,11.33,18,11.33,11.33,11.33,11.33,18,0.0,1.0
2024-09-23,11.3238,11.3238,11.3238,11.3238,318,11.3238,11.3238,11.3238,11.3238,318,0.0,1.0
2024-09-24,11.3238,11.3238,11.3238,11.3238,36,11.3238,11.3238,11.3238,11.3238,36,0.0,1.0
2024-09-25,11.3238,11.3238,11.3238,11.3238,6,11.3238,11.3238,11.3238,11.3238,6,0.0,1.0
2024-09-26,11.3238,11.3238,11.3238,11.3238,1136,11.3238,11.3238,11.3238,11.3238,1136,0.0,1.0
2024-09-27,11.3238,11.3238,11.3238,11.3238,4,11.3238,11.3238,11.3238,11.3238,4,0.0,1.0
2024-09-30,11.33,11.33,11.33,11.33,136,11.33,11.33,11.33,11.33,136,0.0,1.0
2024-10-01,11.39,11.39,11.36,11.37,56880,11.39,11.39,11.36,11.37,56880,0.0,1.0
2024-10-02,11.6175,11.7,11.39,11.4428,41286,11.6175,11.7,11.39,11.4428,41286,0.0,1.0
2024-10-03,11.67,11.94,11.42,11.46,51347,11.67,11.94,11.42,11.46,51347,0.0,1.0
2024-10-04,11.6,11.68,11.6,11.61,1784,11.6,11.68,11.6,11.61,1784,0.0,1.0
2024-10-07,11.54,11.55,11.49,11.49,500,11.54,11.55,11.49,11.49,500,0.0,1.0
2024-10-08,11.55,11.55,11.41,11.42,2912,11.55,11.55,11.41,11.42,2912,0.0,1.0
2024-10-09,11.66,11.66,11.44,11.53,4467,11.66,11.66,11.44,11.53,4467,0.0,1.0
2024-10-10,11.49,11.87,11.41,11.41,12200,11.49,11.87,11.41,11.41,12200,0.0,1.0
2024-10-11,11.46,11.5,11.42,11.5,2493,11.46,11.5,11.42,11.5,2493,0.0,1.0
2024-10-14,11.49,11.5,11.49,11.49,2646,11.49,11.5,11.49,11.49,2646,0.0,1.0
2024-10-15,11.6,11.6,11.5,11.5,1319,11.6,11.6,11.5,11.5,1319,0.0,1.0
2024-10-16,11.6,11.6,11.5,11.6,971,11.6,11.6,11.5,11.6,971,0.0,1.0
2024-10-17,11.65,11.7,11.6,11.64,1970,11.65,11.7,11.6,11.64,1970,0.0,1.0
2024-10-18,11.56,11.65,11.56,11.6001,1147,11.56,11.65,11.56,11.6001,1147,0.0,1.0
2024-10-21,11.56,11.73,11.55,11.73,665,11.56,11.73,11.55,11.73,665,0.0,1.0
2024-10-22,11.62,11.72,11.47,11.72,409,11.62,11.72,11.47,11.72,409,0.0,1.0
2024-10-23,11.54,11.54,11.54,11.54,229,11.54,11.54,11.54,11.54,229,0.0,1.0
2024-10-24,11.47,11.61,11.46,11.462,2110,11.47,11.61,11.46,11.462,2110,0.0,1.0
2024-10-25,11.67,11.67,11.5,11.645,872,11.67,11.67,11.5,11.645,872,0.0,1.0
2024-10-28,11.67,11.67,11.67,11.67,80,11.67,11.67,11.67,11.67,80,0.0,1.0
2024-10-29,11.78,11.79,11.69,11.77,4603,11.78,11.79,11.69,11.77,4603,0.0,1.0
2024-10-30,12.5,12.5,12.5,12.5,1304,12.5,12.5,12.5,12.5,1304,0.0,1.0
2024-10-31,12.98,13.0,12.31,13.0,6202,12.98,13.0,12.31,13.0,6202,0.0,1.0
2024-11-01,10.8,11.69,9.44,11.69,5038,10.8,11.69,9.44,11.69,5038,0.0,1.0
2024-11-04,10.42,10.6999,10.1,10.6999,2271,10.42,10.6999,10.1,10.6999,2271,0.0,1.0
2024-11-05,9.94,10.32,9.94,10.32,327,9.94,10.32,9.94,10.32,327,0.0,1.0
2024-11-06,9.12,9.12,9.12,9.12,407,9.12,9.12,9.12,9.12,407,0.0,1.0
2024-11-07,10.6,10.6,9.76,9.76,6789,10.6,10.6,9.76,9.76,6789,0.0,1.0
2024-11-08,10.6201,11.64,10.6,10.6,3196,10.6201,11.64,10.6,10.6,3196,0.0,1.0
2024-11-11,11.0001,11.04,10.92,10.92,795,11.0001,11.04,10.92,10.92,795,0.0,1.0
2024-11-12,11.97,11.97,11.95,11.96,458,11.97,11.97,11.95,11.96,458,0.0,1.0
2024-11-13,11.3,11.3,11.3,11.3,238,11.3,11.3,11.3,11.3,238,0.0,1.0
2024-11-14,11.0,11.0,11.0,11.0,347,11.0,11.0,11.0,11.0,347,0.0,1.0
2024-11-15,11.0,11.0,11.0,11.0,941,11.0,11.0,11.0,11.0,941,0.0,1.0
2024-11-18,8.5,10.326,8.17,10.1093,6162,8.5,10.326,8.17,10.1093,6162,0.0,1.0
2024-11-19,9.6,9.6,9.12,9.12,308,9.6,9.6,9.12,9.12,308,0.0,1.0
2024-11-20,10.33,10.33,10.33,10.33,344,10.33,10.33,10.33,10.33,344,0.0,1.0
2024-11-21,10.33,10.33,10.33,10.33,276,10.33,10.33,10.33,10.33,276,0.0,1.0
2024-11-22,10.84,13.49,9.0,10.0,29094,10.84,13.49,9.0,10.0,29094,0.0,1.0
2024-11-25,11.0,11.0,11.0,11.0,387,11.0,11.0,11.0,11.0,387,0.0,1.0
2024-11-26,12.5,13.3,12.39,12.48,3490,12.5,13.3,12.39,12.48,3490,0.0,1.0
2024-11-27,12.5,13.36,12.05,12.05,2095,12.5,13.36,12.05,12.05,2095,0.0,1.0
2024-11-29,13.33,13.33,13.33,13.33,766,13.33,13.33,13.33,13.33,766,0.0,1.0
2024-12-02,13.33,13.33,13.33,13.33,6,13.33,13.33,13.33,13.33,6,0.0,1.0
2024-12-03,11.2,11.2,11.2,11.2,571,11.2,11.2,11.2,11.2,571,0.0,1.0
2024-12-04,11.8,13.4,11.8,12.1,6879,11.8,13.4,11.8,12.1,6879,0.0,1.0
2024-12-05,10.87,12.79,10.29,12.75,2444,10.87,12.79,10.29,12.75,2444,0.0,1.0
2024-12-06,11.25,11.28,11.2,11.2,630,11.25,11.28,11.2,11.2,630,0.0,1.0
2024-12-09,10.33,10.33,10.32,10.32,651,10.33,10.33,10.32,10.32,651,0.0,1.0
2024-12-10,10.36,12.1,10.36,11.3,1718,10.36,12.1,10.36,11.3,1718,0.0,1.0
2024-12-11,10.38,10.38,10.06,10.06,841,10.38,10.38,10.06,10.06,841,0.0,1.0
2024-12-12,11.45,11.45,11.45,11.45,481,11.45,11.45,11.45,11.45,481,0.0,1.0
2024-12-13,9.5,11.56,8.5,11.24,12964,9.5,11.56,8.5,11.24,12964,0.0,1.0
2024-12-16,5.5,11.3,4.5,11.3,170999,5.5,11.3,4.5,11.3,170999,0.0,1.0
2024-12-17,3.0,6.1,2.79,4.95,253054,3.0,6.1,2.79,4.95,253054,0.0,1.0
2024-12-18,2.59,2.95,2.2,2.95,94486,2.59,2.95,2.2,2.95,94486,0.0,1.0
2024-12-19,3.49,3.64,2.24,2.51,108617,3.49,3.64,2.24,2.51,108617,0.0,1.0
2024-12-20,3.7,4.78,2.98,3.57,141530,3.7,4.78,2.98,3.57,141530,0.0,1.0
2024-12-23,3.41,3.9125,2.7801,3.6501,21586,3.41,3.9125,2.7801,3.6501,21586,0.0,1.0
2024-12-24,3.33,3.739,3.14,3.3,21055,3.33,3.739,3.14,3.3,21055,0.0,1.0
2024-12-26,3.23,3.9,2.99,3.25,88214,3.23,3.9,2.99,3.25,88214,0.0,1.0
2024-12-27,3.195,3.49,3.0,3.11,17277,3.195,3.49,3.0,3.11,17277,0.0,1.0
2024-12-30,3.28,3.4351,2.86,3.08,36382,3.28,3.4351,2.86,3.08,36382,0.0,1.0
2024-12-31,3.0,3.71,2.9711,3.01,102574,3.0,3.71,2.9711,3.01,102574,0.0,1.0
2025-01-02,2.97,3.35,2.8501,3.17,22700,2.97,3.35,2.8501,3.17,22700,0.0,1.0
2025-01-03,2.51,3.235,2.47,2.97,139071,2.51,3.235,2.47,2.97,139071,0.0,1.0
2025-01-06,2.6999,3.21,2.5,3.15,266994,2.6999,3.21,2.5,3.15,266994,0.0,1.0
2025-01-07,2.77,3.0,2.65,3.0,422488,2.77,3.0,2.65,3.0,422488,0.0,1.0
2025-01-08,2.25,2.6399,1.71,2.58,163091,2.25,2.6399,1.71,2.58,163091,0.0,1.0
2025-01-10,1.92,2.15,1.92,2.15,74480,1.92,2.15,1.92,2.15,74480,0.0,1.0
2025-01-13,1.83,1.9,1.7001,1.82,53690,1.83,1.9,1.7001,1.82,53690,0.0,1.0
2025-01-14,2.0001,2.15,1.8,1.89,142644,2.0001,2.15,1.8,1.89,142644,0.0,1.0
2025-01-15,1.84,2.1199,1.585,1.94,85275,1.84,2.1199,1.585,1.94,85275,0.0,1.0
2025-01-16,1.77,1.86,1.71,1.75,18215,1.77,1.86,1.71,1.75,18215,0.0,1.0
2025-01-17,2.305,2.4999,1.76,1.76,622306,2.305,2.4999,1.76,1.76,622306,0.0,1.0
2025-01-21,1.96,2.5,1.77,2.41,236583,1.96,2.5,1.77,2.41,236583,0.0,1.0
2025-01-22,1.85,2.0,1.55,1.82,165405,1.85,2.0,1.55,1.82,165405,0.0,1.0
2025-01-23,1.79,1.9999,1.75,1.83,73843,1.79,1.9999,1.75,1.83,73843,0.0,1.0
2025-01-24,1.74,1.86,1.61,1.8,62665,1.74,1.86,1.61,1.8,62665,0.0,1.0
2025-01-27,1.52,1.8,1.41,1.8,63255,1.52,1.8,1.41,1.8,63255,0.0,1.0
2025-01-28,1.4,1.56,1.32,1.51,54459,1.4,1.56,1.32,1.51,54459,0.0,1.0
2025-01-29,1.54,1.69,1.39,1.39,168518,1.54,1.69,1.39,1.39,168518,0.0,1.0
2025-01-30,3.14,5.5399,2.7,2.73,126249770,3.14,5.5399,2.7,2.73,126249770,0.0,1.0
2025-01-31,2.88,3.11,2.6,3.1,1664026,2.88,3.11,2.6,3.1,1664026,0.0,1.0
2025-02-03,2.61,2.88,2.45,2.7,428849,2.61,2.88,2.45,2.7,428849,0.0,1.0
2025-02-04,2.32,3.2,2.12,3.19,8275329,2.32,3.2,2.12,3.19,8275329,0.0,1.0
2025-02-05,2.37,2.5,2.03,2.35,223981,2.37,2.5,2.03,2.35,223981,0.0,1.0
2025-02-06,2.4697,2.55,2.21,2.22,178790,2.4697,2.55,2.21,2.22,178790,0.0,1.0
2025-02-07,2.37,2.498,2.19,2.4,273569,2.37,2.498,2.19,2.4,273569,0.0,1.0
2025-02-10,1.96,2.37,1.82,2.23,335500,1.96,2.37,1.82,2.23,335500,0.0,1.0
2025-02-11,1.89,2.01,1.78,1.88,186128,1.89,2.01,1.78,1.88,186128,0.0,1.0
2025-02-12,1.84,1.94,1.77,1.8385,134356,1.84,1.94,1.77,1.8385,134356,0.0,1.0
2025-02-13,3.62,6.0199,3.14,3.25,124220975,3.62,6.0199,3.14,3.25,124220975,0.0,1.0
2025-02-14,2.65,3.9899,2.57,3.603,3173087,2.65,3.9899,2.57,3.603,3173087,0.0,1.0
2025-02-18,2.75,3.282,2.51,2.51,983915,2.75,3.282,2.51,2.51,983915,0.0,1.0
2025-02-19,2.58,2.81,2.421,2.67,356024,2.58,2.81,2.421,2.67,356024,0.0,1.0
2025-02-20,2.47,2.7393,2.3,2.56,471788,2.47,2.7393,2.3,2.56,471788,0.0,1.0
2025-02-21,2.09,2.5,2.05,2.41,304176,2.09,2.5,2.05,2.41,304176,0.0,1.0
2025-02-24,2.095,2.16,1.98,2.13,301839,2.095,2.16,1.98,2.13,301839,0.0,1.0
2025-02-25,1.98,2.25,1.9,2.13,233739,1.98,2.25,1.9,2.13,233739,0.0,1.0
2025-02-26,2.22,2.3643,1.93,2.0,395620,2.22,2.3643,1.93,2.0,395620,0.0,1.0
2025-02-27,1.98,2.25,1.94,2.17,166207,1.98,2.25,1.94,2.17,166207,0.0,1.0
2025-02-28,2.04,2.08,1.93,1.94,86172,2.04,2.08,1.93,1.94,86172,0.0,1.0
2025-03-03,1.91,2.17,1.8501,2.03,137883,1.91,2.17,1.8501,2.03,137883,0.0,1.0
2025-03-04,1.77,1.91,1.68,1.87,156898,1.77,1.91,1.68,1.87,156898,0.0,1.0
2025-03-05,1.72,1.8533,1.7,1.8,101888,1.72,1.8533,1.7,1.8,101888,0.0,1.0
2025-03-06,1.6,1.7401,1.56,1.73,109720,1.6,1.7401,1.56,1.73,109720,0.0,1.0
2025-03-07,1.62,1.63,1.38,1.58,241852,1.62,1.63,1.38,1.58,241852,0.0,1.0
2025-03-10,1.49,1.609,1.42,1.58,164177,1.49,1.609,1.42,1.58,164177,0.0,1.0
2025-03-11,1.35,1.46,1.2501,1.45,238893,1.35,1.46,1.2501,1.45,238893,0.0,1.0
2025-03-12,1.65,1.79,1.3,1.4,331489,1.65,1.79,1.3,1.4,331489,0.0,1.0
2025-03-13,1.61,1.68,1.53,1.68,93273,1.61,1.68,1.53,1.68,93273,0.0,1.0
2025-03-14,1.66,1.72,1.54,1.54,58577,1.66,1.72,1.54,1.54,58577,0.0,1.0
2025-03-17,1.53,1.77,1.48,1.76,943089,1.53,1.77,1.48,1.76,943089,0.0,1.0
2025-03-18,1.6,1.6,1.4647,1.5,55755,1.6,1.6,1.4647,1.5,55755,0.0,1.0
2025-03-19,1.76,1.88,1.6,1.62,300242,1.76,1.88,1.6,1.62,300242,0.0,1.0
2025-03-20,1.96,2.05,1.6905,1.7,146858,1.96,2.05,1.6905,1.7,146858,0.0,1.0
2025-03-21,1.74,1.98,1.73,1.82,131955,1.74,1.98,1.73,1.82,131955,0.0,1.0
2025-03-24,1.65,1.96,1.6049,1.76,320945,1.65,1.96,1.6049,1.76,320945,0.0,1.0
2025-03-25,1.6133,1.74,1.61,1.69,66513,1.6133,1.74,1.61,1.69,66513,0.0,1.0
2025-03-26,1.55,1.64,1.54,1.6105,74485,1.55,1.64,1.54,1.6105,74485,0.0,1.0
2025-03-27,1.44,1.6,1.4,1.6,87804,1.44,1.6,1.4,1.6,87804,0.0,1.0
2025-03-28,1.33,1.5,1.31,1.4,73140,1.33,1.5,1.31,1.4,73140,0.0,1.0
2025-03-31,1.29,1.3722,1.2,1.32,50229,1.29,1.3722,1.2,1.32,50229,0.0,1.0
2025-04-01,1.32,1.4,1.26,1.26,38491,1.32,1.4,1.26,1.26,38491,0.0,1.0
2025-04-02,1.36,1.44,1.2805,1.2805,26835,1.36,1.44,1.2805,1.2805,26835,0.0,1.0
2025-04-03,1.32,1.42,1.21,1.42,47096,1.32,1.42,1.21,1.42,47096,0.0,1.0
2025-04-04,1.27,1.3,1.17,1.28,61721,1.27,1.3,1.17,1.28,61721,0.0,1.0
2025-04-07,1.125,1.2,1.07,1.1,48763,1.125,1.2,1.07,1.1,48763,0.0,1.0
2025-04-08,1.1,1.2,1.1,1.2,33275,1.1,1.2,1.1,1.2,33275,0.0,1.0
2025-04-09,1.11,1.1993,1.02,1.05,44408,1.11,1.1993,1.02,1.05,44408,0.0,1.0
2025-04-10,1.22,1.2797,1.09,1.19,78006,1.22,1.2797,1.09,1.19,78006,0.0,1.0
2025-04-11,1.1,1.21,1.1,1.21,48218,1.1,1.21,1.1,1.21,48218,0.0,1.0
2025-04-14,1.26,1.3,1.14,1.16,112816,1.26,1.3,1.14,1.16,112816,0.0,1.0
2025-04-15,1.22,1.3333,1.2,1.22,31511,1.22,1.3333,1.2,1.22,31511,0.0,1.0
2025-04-16,1.37,1.4494,1.2229,1.3,157295,1.37,1.4494,1.2229,1.3,157295,0.0,1.0
2025-04-17,1.34,1.3541,1.2059,1.35,73084,1.34,1.3541,1.2059,1.35,73084,0.0,1.0
2025-04-21,1.29,1.37,1.19,1.32,57113,1.29,1.37,1.19,1.32,57113,0.0,1.0
2025-04-22,1.2001,1.33,1.2,1.25,26204,1.2001,1.33,1.2,1.25,26204,0.0,1.0
2025-04-23,1.22,1.27,1.19,1.27,33592,1.22,1.27,1.19,1.27,33592,0.0,1.0
2025-04-24,1.3,1.3,1.19,1.19,51013,1.3,1.3,1.19,1.19,51013,0.0,1.0
2025-04-25,1.33,1.34,1.24,1.27,42836,1.33,1.34,1.24,1.27,42836,0.0,1.0
2025-04-28,1.15,1.33,1.12,1.33,92985,1.15,1.33,1.12,1.33,92985,0.0,1.0
2025-04-29,1.22,1.24,1.18,1.2,33036,1.22,1.24,1.18,1.2,33036,0.0,1.0
2025-04-30,1.21,1.2361,1.15,1.18,22834,1.21,1.2361,1.15,1.18,22834,0.0,1.0
2025-05-01,1.27,1.3416,1.18,1.18,91674,1.27,1.3416,1.18,1.18,91674,0.0,1.0
2025-05-02,1.28,1.36,1.25,1.25,46274,1.28,1.36,1.25,1.25,46274,0.0,1.0
2025-05-05,1.49,1.62,1.295,1.3,291176,1.49,1.62,1.295,1.3,291176,0.0,1.0
2025-05-06,1.53,1.58,1.42,1.45,84339,1.53,1.58,1.42,1.45,84339,0.0,1.0
2025-05-07,1.3,1.5056,1.3,1.5001,157191,1.3,1.5056,1.3,1.5001,157191,0.0,1.0
2025-05-08,1.31,1.36,1.29,1.3,47877,1.31,1.36,1.29,1.3,47877,0.0,1.0
2025-05-09,1.39,1.4649,1.27,1.32,90119,1.39,1.4649,1.27,1.32,90119,0.0,1.0
2025-05-12,1.34,1.45,1.33,1.45,85849,1.34,1.45,1.33,1.45,85849,0.0,1.0
2025-05-13,1.32,1.4,1.3,1.3,63601,1.32,1.4,1.3,1.3,63601,0.0,1.0
2025-05-14,1.44,1.46,1.3,1.35,54494,1.44,1.46,1.3,1.35,54494,0.0,1.0
2025-05-15,1.34,1.45,1.32,1.45,29493,1.34,1.45,1.32,1.45,29493,0.0,1.0
2025-05-16,1.33,1.38,1.33,1.35,23040,1.33,1.38,1.33,1.35,23040,0.0,1.0
2025-05-19,1.275,1.35,1.275,1.3,34531,1.275,1.35,1.275,1.3,34531,0.0,1.0
2025-05-20,1.2,1.3,1.2,1.25,38987,1.2,1.3,1.2,1.25,38987,0.0,1.0
2025-05-21,1.2,1.26,1.162,1.23,53886,1.2,1.26,1.162,1.23,53886,0.0,1.0
2025-05-22,1.23,1.26,1.19,1.21,23294,1.23,1.26,1.19,1.21,23294,0.0,1.0
2025-05-23,1.23,1.2494,1.19,1.19,22817,1.23,1.2494,1.19,1.19,22817,0.0,1.0
2025-05-27,1.35,1.37,1.23,1.29,146087,1.35,1.37,1.23,1.29,146087,0.0,1.0
2025-05-28,1.31,1.58,1.2,1.5,15655136,1.31,1.58,1.2,1.5,15655136,0.0,1.0
2025-05-29,1.23,1.27,1.19,1.27,405716,1.23,1.27,1.19,1.27,405716,0.0,1.0
2025-05-30,1.17,1.24,1.1698,1.22,199712,1.17,1.24,1.1698,1.22,199712,0.0,1.0
2025-06-02,1.08,1.175,1.01,1.16,619772,1.08,1.175,1.01,1.16,619772,0.0,1.0
2025-06-03,1.13,1.18,1.1,1.14,179471,1.13,1.18,1.1,1.14,179471,0.0,1.0
2025-06-04,1.11,1.13,1.05,1.1,187273,1.11,1.13,1.05,1.1,187273,0.0,1.0
2025-06-05,1.25,1.3,1.13,1.13,350426,1.25,1.3,1.13,1.13,350426,0.0,1.0
2025-06-06,1.25,1.31,1.1812,1.22,146647,1.25,1.31,1.1812,1.22,146647,0.0,1.0
2025-06-09,1.22,1.25,1.175,1.25,76070,1.22,1.25,1.175,1.25,76070,0.0,1.0
2025-06-10,1.25,1.39,1.2,1.21,297799,1.25,1.39,1.2,1.21,297799,0.0,1.0
2025-06-11,1.16,1.25,1.13,1.24,162337,1.16,1.25,1.13,1.24,162337,0.0,1.0
2025-06-12,1.15,1.22,1.1001,1.14,198270,1.15,1.22,1.1001,1.14,198270,0.0,1.0
2025-06-13,1.25,1.2674,1.18,1.21,237522,1.25,1.2674,1.18,1.21,237522,0.0,1.0
2025-06-16,1.25,1.28,1.2235,1.26,203634,1.25,1.28,1.2235,1.26,203634,0.0,1.0
2025-06-17,1.22,1.26,1.18,1.23,114243,1.22,1.26,1.18,1.23,114243,0.0,1.0
2025-06-18,1.16,1.22,1.15,1.21,109712,1.16,1.22,1.15,1.21,109712,0.0,1.0
2025-06-20,1.04,1.28,1.01,1.28,327736,1.04,1.28,1.01,1.28,327736,0.0,1.0
2025-06-23,1.24,1.25,1.0504,1.1,269622,1.24,1.25,1.0504,1.1,269622,0.0,1.0
2025-06-24,1.21,1.2506,1.18,1.23,184650,1.21,1.2506,1.18,1.23,184650,0.0,1.0
2025-06-25,1.23,1.24,1.1725,1.21,93387,1.23,1.24,1.1725,1.21,93387,0.0,1.0
2025-06-26,1.18,1.24,1.14,1.23,75071,1.18,1.24,1.14,1.23,75071,0.0,1.0
2025-06-27,1.16,1.2,1.1419,1.19,102220,1.16,1.2,1.1419,1.19,102220,0.0,1.0
2025-06-30,1.14,1.16,1.11,1.15,36837,1.14,1.16,1.11,1.15,36837,0.0,1.0
2025-07-01,1.16,1.17,1.1,1.1,33437,1.16,1.17,1.1,1.1,33437,0.0,1.0
2025-07-02,1.16,1.17,1.1208,1.16,40496,1.16,1.17,1.1208,1.16,40496,0.0,1.0
2025-07-03,1.16,1.19,1.1311,1.17,32525,1.16,1.19,1.1311,1.17,32525,0.0,1.0
2025-07-07,1.1,1.1969,1.06,1.16,61126,1.1,1.1969,1.06,1.16,61126,0.0,1.0
2025-07-08,1.11,1.13,1.06,1.12,67426,1.11,1.13,1.06,1.12,67426,0.0,1.0
2025-07-09,1.26,1.33,1.16,1.18,1169826,1.26,1.33,1.16,1.18,1169826,0.0,1.0
2025-07-10,1.23,1.3,1.14,1.24,447400,1.23,1.3,1.14,1.24,447400,0.0,1.0
2025-07-11,1.18,1.22,1.15,1.2,144885,1.18,1.22,1.15,1.2,144885,0.0,1.0
2025-07-14,1.24,1.26,1.18,1.18,153542,1.24,1.26,1.18,1.18,153542,0.0,1.0
2025-07-15,1.21,1.29,1.2,1.25,291401,1.21,1.29,1.2,1.25,291401,0.0,1.0
2025-07-16,1.25,1.2799,1.19,1.2,263399,1.25,1.2799,1.19,1.2,263399,0.0,1.0
2025-07-17,1.29,1.3,1.23,1.25,160140,1.29,1.3,1.23,1.25,160140,0.0,1.0
2025-07-18,1.23,1.2899,1.21,1.25,101983,1.23,1.2899,1.21,1.25,101983,0.0,1.0
2025-07-21,1.21,1.26,1.19,1.25,85074,1.21,1.26,1.19,1.25,85074,0.0,1.0
2025-07-22,1.16,1.26,1.12,1.22,142313,1.16,1.26,1.12,1.22,142313,0.0,1.0
2025-07-23,1.85,2.6,1.61,1.98,139267349,1.85,2.6,1.61,1.98,139267349,0.0,1.0
2025-07-24,1.4,1.59,1.36,1.56,4368188,1.4,1.59,1.36,1.56,4368188,0.0,1.0
2025-07-25,1.39,1.44,1.3,1.4,1343098,1.39,1.44,1.3,1.4,1343098,0.0,1.0
2025-07-28,1.3,1.39,1.25,1.37,925941,1.3,1.39,1.25,1.37,925941,0.0,1.0
2025-07-29,1.21,1.255,1.2,1.23,618380,1.21,1.255,1.2,1.23,618380,0.0,1.0
2025-07-30,1.18,1.24,1.14,1.22,376897,1.18,1.24,1.14,1.22,376897,0.0,1.0
2025-07-31,1.15,1.2,1.14,1.2,390771,1.15,1.2,1.14,1.2,390771,0.0,1.0
2025-08-01,1.08,1.21,1.07,1.21,403136,1.08,1.21,1.07,1.21,403136,0.0,1.0
2025-08-04,1.115,1.145,1.07,1.07,166267,1.115,1.145,1.07,1.07,166267,0.0,1.0
2025-08-05,1.14,1.15,1.07,1.1,210394,1.14,1.15,1.07,1.1,210394,0.0,1.0
2025-08-06,1.11,1.16,1.1,1.16,130178,1.11,1.16,1.1,1.16,130178,0.0,1.0
2025-08-07,1.08,1.14,1.05,1.14,163977,1.08,1.14,1.05,1.14,163977,0.0,1.0
2025-08-08,1.05,1.09,1.04,1.09,179369,1.05,1.09,1.04,1.09,179369,0.0,1.0
2025-08-11,1.06,1.08,1.05,1.08,85661,1.06,1.08,1.05,1.08,85661,0.0,1.0
2025-08-12,1.09,1.13,1.04,1.06,182886,1.09,1.13,1.04,1.06,182886,0.0,1.0
2025-08-13,1.16,1.18,1.06,1.1,249862,1.16,1.18,1.06,1.1,249862,0.0,1.0
2025-08-14,1.14,1.16,1.11,1.16,126332,1.14,1.16,1.11,1.16,126332,0.0,1.0
2025-08-15,1.1,1.12,1.09,1.11,130362,1.1,1.12,1.09,1.11,130362,0.0,1.0
2025-08-18,1.15,1.18,1.08,1.09,691750,1.15,1.18,1.08,1.09,691750,0.0,1.0
2025-08-19,1.11,1.17,1.1,1.17,112492,1.11,1.17,1.1,1.17,112492,0.0,1.0
2025-08-20,1.08,1.13,1.05,1.13,223811,1.08,1.13,1.05,1.13,223811,0.0,1.0
2025-08-21,1.13,1.13,1.0509,1.06,171279,1.13,1.13,1.0509,1.06,171279,0.0,1.0
2025-08-22,1.13,1.15,1.09,1.15,164726,1.13,1.15,1.09,1.15,164726,0.0,1.0
2025-08-25,1.145,1.18,1.12,1.15,80341,1.145,1.18,1.12,1.15,80341,0.0,1.0
2025-08-26,1.07,1.14,1.07,1.14,162370,1.07,1.14,1.07,1.14,162370,0.0,1.0
2025-08-27,1.09,1.1173,1.08,1.09,96918,1.09,1.1173,1.08,1.09,96918,0.0,1.0
2025-08-28,1.09,1.1,1.07,1.1,76684,1.09,1.1,1.07,1.1,76684,0.0,1.0
2025-08-29,1.06,1.08,1.02,1.06,147245,1.06,1.08,1.02,1.06,147245,0.0,1.0
2025-09-02,1.03,1.064,1.025,1.03,62631,1.03,1.064,1.025,1.03,62631,0.0,1.0
2025-09-03,1.04,1.06,1.0,1.04,233600,1.04,1.06,1.0,1.04,233600,0.0,1.0
2025-09-04,0.9773,1.05,0.95,1.02,236303,0.9773,1.05,0.95,1.02,236303,0.0,1.0
2025-09-05,0.8839,0.92,0.8605,0.8939,360283,0.8839,0.92,0.8605,0.8939,360283,0.0,1.0
2025-09-08,1.04,1.06,0.89,0.899,757094,1.04,1.06,0.89,0.899,757094,0.0,1.0
2025-09-09,1.0063,1.04,0.9603,0.9949,239186,1.0063,1.04,0.9603,0.9949,239186,0.0,1.0
2025-09-10,1.07,1.0714,0.99,0.99,184924,1.07,1.0714,0.99,0.99,184924,0.0,1.0
2025-09-11,1.09,1.12,1.02,1.08,164270,1.09,1.12,1.02,1.08,164270,0.0,1.0
2025-09-12,1.13,1.1463,1.07,1.07,134997,1.13,1.1463,1.07,1.07,134997,0.0,1.0
2025-09-15,1.15,1.2,1.07,1.09,131887,1.15,1.2,1.07,1.09,131887,0.0,1.0
2025-09-16,1.18,1.2,1.13,1.17,148395,1.18,1.2,1.13,1.17,148395,0.0,1.0
2025-09-17,1.29,1.3865,1.16,1.18,636624,1.29,1.3865,1.16,1.18,636624,0.0,1.0
2025-09-18,1.29,1.38,1.2601,1.28,379635,1.29,1.38,1.2601,1.28,379635,0.0,1.0
2025-09-19,1.23,1.32,1.23,1.27,894450,1.23,1.32,1.23,1.27,894450,0.0,1.0
2025-09-22,1.24,1.2599,1.2009,1.21,173051,1.24,1.2599,1.2009,1.21,173051,0.0,1.0
2025-09-23,1.2,1.2401,1.17,1.23,211106,1.2,1.2401,1.17,1.23,211106,0.0,1.0
2025-09-24,1.17,1.24,1.15,1.21,106066,1.17,1.24,1.15,1.21,106066,0.0,1.0
2025-09-25,1.09,1.1695,1.055,1.15,151139,1.09,1.1695,1.055,1.15,151139,0.0,1.0
2025-09-26,1.08,1.15,1.03,1.12,121915,1.08,1.15,1.03,1.12,121915,0.0,1.0
2025-09-29,1.18,1.18,1.07,1.07,241966,1.18,1.18,1.07,1.07,241966,0.0,1.0
2025-09-30,1.19,1.2,1.1007,1.18,90529,1.19,1.2,1.1007,1.18,90529,0.0,1.0
2025-10-01,1.17,1.2007,1.145,1.2007,87210,1.17,1.2007,1.145,1.2007,87210,0.0,1.0
2025-10-02,1.12,1.2,1.1,1.16,78856,1.12,1.2,1.1,1.16,78856,0.0,1.0
2025-10-03,1.12,1.15,1.1,1.1,26985,1.12,1.15,1.1,1.1,26985,0.0,1.0
2025-10-06,1.11,1.12,1.06,1.11,68985,1.11,1.12,1.06,1.11,68985,0.0,1.0
2025-10-07,1.1,1.12,1.09,1.1,51327,1.1,1.12,1.09,1.1,51327,0.0,1.0
2025-10-08,1.12,1.1295,1.1,1.12,30788,1.12,1.1295,1.1,1.12,30788,0.0,1.0
2025-10-09,1.08,1.11,1.08,1.1,52721,1.08,1.11,1.08,1.1,52721,0.0,1.0
2025-10-10,1.02,1.085,1.015,1.07,124108,1.02,1.085,1.015,1.07,124108,0.0,1.0
2025-10-13,1.0598,1.0598,1.02,1.03,19744,1.0598,1.0598,1.02,1.03,19744,0.0,1.0
2025-10-14,1.11,1.133,1.03,1.0599,70382,1.11,1.133,1.03,1.0599,70382,0.0,1.0
2025-10-15,1.07,1.1261,1.06,1.09,53565,1.07,1.1261,1.06,1.09,53565,0.0,1.0
2025-10-16,1.1,1.11,1.08,1.08,52753,1.1,1.11,1.08,1.08,52753,0.0,1.0
2025-10-17,1.09,1.1,1.0435,1.09,32180,1.09,1.1,1.0435,1.09,32180,0.0,1.0
2025-10-20,1.21,1.2199,1.1,1.14,113101,1.21,1.2199,1.1,1.14,113101,0.0,1.0
2025-10-21,1.15,1.18,1.14,1.18,29144,1.15,1.18,1.14,1.18,29144,0.0,1.0
2025-10-22,1.1,1.13,1.08,1.11,53354,1.1,1.13,1.08,1.11,53354,0.0,1.0
2025-10-23,1.09,1.1004,1.07,1.07,18015,1.09,1.1004,1.07,1.07,18015,0.0,1.0
2025-10-24,1.08,1.15,1.08,1.15,367456,1.08,1.15,1.08,1.15,367456,0.0,1.0
2025-10-27,1.13,1.16,1.11,1.14,70569,1.13,1.16,1.11,1.14,70569,0.0,1.0
2025-10-28,1.13,1.1392,1.1,1.11,22215,1.13,1.1392,1.1,1.11,22215,0.0,1.0
2025-10-29,1.08,1.13,1.08,1.1,50203,1.08,1.13,1.08,1.1,50203,0.0,1.0
2025-10-30,1.03,1.07,1.01,1.04,59687,1.03,1.07,1.01,1.04,59687,0.0,1.0
2025-10-31,1.04,1.04,1.01,1.03,38986,1.04,1.04,1.01,1.03,38986,0.0,1.0
2025-11-03,1.06,1.07,1.02,1.0284,52933,1.06,1.07,1.02,1.0284,52933,0.0,1.0
2025-11-04,1.015,1.0499,1.0001,1.02,57561,1.015,1.0499,1.0001,1.02,57561,0.0,1.0
2025-11-05,1.06,1.065,1.01,1.0184,51028,1.06,1.065,1.01,1.0184,51028,0.0,1.0
2025-11-06,1.095,1.3,1.01,1.06,500588,1.095,1.3,1.01,1.06,500588,0.0,1.0
2025-11-07,1.06,1.07,1.04,1.05,53340,1.06,1.07,1.04,1.05,53340,0.0,1.0
2025-11-10,1.07,1.2,1.0,1.07,683724,1.07,1.2,1.0,1.07,683724,0.0,1.0
2025-11-11,1.03,1.07,1.01,1.04,105534,1.03,1.07,1.01,1.04,105534,0.0,1.0
2025-11-12,1.02,1.0499,1.02,1.03,65737,1.02,1.0499,1.02,1.03,65737,0.0,1.0
2025-11-13,0.97,1.0266,0.9484,1.01,104258,0.97,1.0266,0.9484,1.01,104258,0.0,1.0
2025-11-14,0.99,1.02,0.9101,0.97,108308,0.99,1.02,0.9101,0.97,108308,0.0,1.0
2025-11-17,0.928,1.0164,0.92,1.0118,129680,0.928,1.0164,0.92,1.0118,129680,0.0,1.0
2025-11-18,0.87,0.99,0.85,0.99,157244,0.87,0.99,0.85,0.99,157244,0.0,1.0
2025-11-19,0.8164,0.9099,0.8164,0.855,69673,0.8164,0.9099,0.8164,0.855,69673,0.0,1.0
2025-11-20,0.773,0.8688,0.77,0.86,139573,0.773,0.8688,0.77,0.86,139573,0.0,1.0
2025-11-21,0.7606,0.775,0.74,0.7611,59456,0.7606,0.775,0.74,0.7611,59456,0.0,1.0
2025-11-24,0.7223,0.77,0.7205,0.77,65768,0.7223,0.77,0.7205,0.77,65768,0.0,1.0
2025-11-25,0.7431,0.757,0.726,0.7352,49699,0.7431,0.757,0.726,0.7352,49699,0.0,1.0
2025-11-26,0.7507,0.858599,0.75,0.7573,100929,0.7507,0.858599,0.75,0.7573,100929,0.0,1.0