date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-28,9.84,9.84,9.7327,9.8,603,9.84,9.84,9.7327,9.8,603,0.0,1.0
2022-03-01,9.87,9.87,9.76,9.87,12718,9.87,9.87,9.76,9.87,12718,0.0,1.0
2022-03-02,9.86,9.87,9.86,9.87,845,9.86,9.87,9.86,9.87,845,0.0,1.0
2022-03-03,9.84,9.85,9.73,9.73,1567,9.84,9.85,9.73,9.73,1567,0.0,1.0
2022-03-04,9.87,9.87,9.805,9.805,207,9.87,9.87,9.805,9.805,207,0.0,1.0
2022-03-07,9.85,9.85,9.74,9.74,799,9.85,9.85,9.74,9.74,799,0.0,1.0
2022-03-08,9.84,9.84,9.76,9.76,2077,9.84,9.84,9.76,9.76,2077,0.0,1.0
2022-03-09,9.84,9.84,9.84,9.84,20,9.84,9.84,9.84,9.84,20,0.0,1.0
2022-03-10,9.84,9.84,9.84,9.84,12,9.84,9.84,9.84,9.84,12,0.0,1.0
2022-03-11,9.85,9.85,9.76,9.77,4368,9.85,9.85,9.76,9.77,4368,0.0,1.0
2022-03-14,9.85,9.85,9.85,9.85,8,9.85,9.85,9.85,9.85,8,0.0,1.0
2022-03-15,9.85,9.85,9.85,9.85,35,9.85,9.85,9.85,9.85,35,0.0,1.0
2022-03-16,9.82,9.82,9.76,9.7604,3601,9.82,9.82,9.76,9.7604,3601,0.0,1.0
2022-03-17,9.82,9.82,9.82,9.82,3,9.82,9.82,9.82,9.82,3,0.0,1.0
2022-03-18,9.82,9.82,9.82,9.82,14,9.82,9.82,9.82,9.82,14,0.0,1.0
2022-03-21,9.7637,9.77,9.76,9.77,2462,9.7637,9.77,9.76,9.77,2462,0.0,1.0
2022-03-22,9.76,9.76,9.75,9.76,2654,9.76,9.76,9.75,9.76,2654,0.0,1.0
2022-03-23,9.79,9.79,9.79,9.79,4011,9.79,9.79,9.79,9.79,4011,0.0,1.0
2022-03-24,9.79,9.79,9.79,9.79,2872,9.79,9.79,9.79,9.79,2872,0.0,1.0
2022-03-25,9.79,9.79,9.79,9.79,4105,9.79,9.79,9.79,9.79,4105,0.0,1.0
2022-03-28,9.79,9.79,9.79,9.79,30,9.79,9.79,9.79,9.79,30,0.0,1.0
2022-03-29,9.79,9.79,9.79,9.79,5294,9.79,9.79,9.79,9.79,5294,0.0,1.0
2022-03-30,9.78,9.78,9.78,9.78,2185,9.78,9.78,9.78,9.78,2185,0.0,1.0
2022-03-31,9.82,9.8201,9.82,9.82,1877,9.82,9.8201,9.82,9.82,1877,0.0,1.0
2022-04-01,9.82,9.82,9.82,9.82,1,9.82,9.82,9.82,9.82,1,0.0,1.0
2022-04-04,9.82,9.82,9.81,9.81,22886,9.82,9.82,9.81,9.81,22886,0.0,1.0
2022-04-05,9.82,9.82,9.82,9.82,1,9.82,9.82,9.82,9.82,1,0.0,1.0
2022-04-06,9.81,9.81,9.81,9.81,125035,9.81,9.81,9.81,9.81,125035,0.0,1.0
2022-04-07,9.82,9.82,9.81,9.81,1960016,9.82,9.82,9.81,9.81,1960016,0.0,1.0
2022-04-08,9.82,9.82,9.82,9.82,6303,9.82,9.82,9.82,9.82,6303,0.0,1.0
2022-04-11,9.81,9.84,9.81,9.84,314,9.81,9.84,9.81,9.84,314,0.0,1.0
2022-04-12,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2022-04-13,9.83,9.83,9.825,9.83,335150,9.83,9.83,9.825,9.83,335150,0.0,1.0
2022-04-14,9.83,9.83,9.83,9.83,30109,9.83,9.83,9.83,9.83,30109,0.0,1.0
2022-04-18,9.82,9.83,9.82,9.83,508,9.82,9.83,9.82,9.83,508,0.0,1.0
2022-04-19,9.82,9.82,9.82,9.82,5,9.82,9.82,9.82,9.82,5,0.0,1.0
2022-04-20,9.83,9.87,9.82,9.82,22070,9.83,9.87,9.82,9.82,22070,0.0,1.0
2022-04-21,9.82,9.83,9.82,9.83,2010,9.82,9.83,9.82,9.83,2010,0.0,1.0
2022-04-22,9.83,9.83,9.83,9.83,17927,9.83,9.83,9.83,9.83,17927,0.0,1.0
2022-04-25,9.83,9.83,9.83,9.83,2,9.83,9.83,9.83,9.83,2,0.0,1.0
2022-04-26,9.83,9.83,9.83,9.83,701,9.83,9.83,9.83,9.83,701,0.0,1.0
2022-04-27,9.83,9.84,9.83,9.83,1881100,9.83,9.84,9.83,9.83,1881100,0.0,1.0
2022-04-28,9.84,9.84,9.835,9.84,290800,9.84,9.84,9.835,9.84,290800,0.0,1.0
2022-04-29,9.84,9.84,9.84,9.84,47,9.84,9.84,9.84,9.84,47,0.0,1.0
2022-05-02,9.84,9.84,9.84,9.84,55,9.84,9.84,9.84,9.84,55,0.0,1.0
2022-05-03,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-05-04,9.84,9.84,9.84,9.84,51,9.84,9.84,9.84,9.84,51,0.0,1.0
2022-05-05,9.84,9.84,9.84,9.84,1090,9.84,9.84,9.84,9.84,1090,0.0,1.0
2022-05-06,9.85,9.85,9.85,9.85,455,9.85,9.85,9.85,9.85,455,0.0,1.0
2022-05-09,9.85,9.85,9.85,9.85,12,9.85,9.85,9.85,9.85,12,0.0,1.0
2022-05-10,9.85,9.85,9.85,9.85,7,9.85,9.85,9.85,9.85,7,0.0,1.0
2022-05-11,9.85,9.85,9.85,9.85,5,9.85,9.85,9.85,9.85,5,0.0,1.0
2022-05-12,9.8,9.85,9.8,9.8,10287,9.8,9.85,9.8,9.8,10287,0.0,1.0
2022-05-13,9.8,9.8,9.8,9.8,15,9.8,9.8,9.8,9.8,15,0.0,1.0
2022-05-16,9.8,9.8,9.8,9.8,37,9.8,9.8,9.8,9.8,37,0.0,1.0
2022-05-17,9.8,9.8,9.8,9.8,6,9.8,9.8,9.8,9.8,6,0.0,1.0
2022-05-18,9.79,9.79,9.79,9.79,1756,9.79,9.79,9.79,9.79,1756,0.0,1.0
2022-05-19,9.78,9.78,9.78,9.78,601,9.78,9.78,9.78,9.78,601,0.0,1.0
2022-05-20,9.78,9.78,9.78,9.78,6301,9.78,9.78,9.78,9.78,6301,0.0,1.0
2022-05-23,9.78,9.78,9.78,9.78,3,9.78,9.78,9.78,9.78,3,0.0,1.0
2022-05-24,9.79,9.79,9.79,9.79,847,9.79,9.79,9.79,9.79,847,0.0,1.0
2022-05-25,9.79,9.79,9.79,9.79,34,9.79,9.79,9.79,9.79,34,0.0,1.0
2022-05-26,9.77,9.79,9.77,9.79,3619,9.77,9.79,9.77,9.79,3619,0.0,1.0
2022-05-27,9.77,9.77,9.77,9.77,12,9.77,9.77,9.77,9.77,12,0.0,1.0
2022-05-31,9.815,9.86,9.815,9.86,32419,9.815,9.86,9.815,9.86,32419,0.0,1.0
2022-06-01,9.815,9.815,9.815,9.815,9,9.815,9.815,9.815,9.815,9,0.0,1.0
2022-06-02,9.815,9.815,9.815,9.815,9,9.815,9.815,9.815,9.815,9,0.0,1.0
2022-06-03,9.815,9.815,9.815,9.815,0,9.815,9.815,9.815,9.815,0,0.0,1.0
2022-06-06,9.815,9.815,9.815,9.815,21,9.815,9.815,9.815,9.815,21,0.0,1.0
2022-06-07,9.8,9.8,9.8,9.8,620,9.8,9.8,9.8,9.8,620,0.0,1.0
2022-06-08,9.8,9.8,9.8,9.8,129,9.8,9.8,9.8,9.8,129,0.0,1.0
2022-06-09,9.8,9.8,9.8,9.8,26,9.8,9.8,9.8,9.8,26,0.0,1.0
2022-06-10,9.82,9.82,9.82,9.82,128,9.82,9.82,9.82,9.82,128,0.0,1.0
2022-06-13,9.87,9.87,9.87,9.87,253,9.87,9.87,9.87,9.87,253,0.0,1.0
2022-06-14,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-06-15,9.87,9.87,9.87,9.87,53,9.87,9.87,9.87,9.87,53,0.0,1.0
2022-06-16,9.87,9.87,9.87,9.87,16,9.87,9.87,9.87,9.87,16,0.0,1.0
2022-06-17,9.84,9.84,9.82,9.84,284673,9.84,9.84,9.82,9.84,284673,0.0,1.0
2022-06-21,9.85,9.85,9.84,9.84,400128,9.85,9.85,9.84,9.84,400128,0.0,1.0
2022-06-22,9.84,9.84,9.84,9.84,200124,9.84,9.84,9.84,9.84,200124,0.0,1.0
2022-06-23,9.84,9.84,9.84,9.84,100,9.84,9.84,9.84,9.84,100,0.0,1.0
2022-06-24,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2022-06-27,9.84,9.84,9.84,9.84,2,9.84,9.84,9.84,9.84,2,0.0,1.0
2022-06-28,9.84,9.84,9.84,9.84,199,9.84,9.84,9.84,9.84,199,0.0,1.0
2022-06-29,9.85,9.85,9.85,9.85,135,9.85,9.85,9.85,9.85,135,0.0,1.0
2022-06-30,9.82,9.82,9.82,9.82,8964,9.82,9.82,9.82,9.82,8964,0.0,1.0
2022-07-01,9.82,9.82,9.82,9.82,430,9.82,9.82,9.82,9.82,430,0.0,1.0
2022-07-05,9.82,9.825,9.82,9.825,81832,9.82,9.825,9.82,9.825,81832,0.0,1.0
2022-07-06,9.82,9.84,9.82,9.84,135864,9.82,9.84,9.82,9.84,135864,0.0,1.0
2022-07-07,9.82,9.82,9.82,9.82,34,9.82,9.82,9.82,9.82,34,0.0,1.0
2022-07-08,9.82,9.82,9.82,9.82,192,9.82,9.82,9.82,9.82,192,0.0,1.0
2022-07-11,9.82,9.82,9.82,9.82,40,9.82,9.82,9.82,9.82,40,0.0,1.0
2022-07-12,9.82,9.82,9.82,9.82,0,9.82,9.82,9.82,9.82,0,0.0,1.0
2022-07-13,9.81,9.81,9.81,9.81,199,9.81,9.81,9.81,9.81,199,0.0,1.0
2022-07-14,9.81,9.81,9.81,9.81,7,9.81,9.81,9.81,9.81,7,0.0,1.0
2022-07-15,9.81,9.81,9.81,9.81,109,9.81,9.81,9.81,9.81,109,0.0,1.0
2022-07-18,9.81,9.81,9.81,9.81,22,9.81,9.81,9.81,9.81,22,0.0,1.0
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
2022-07-21,9.81,9.81,9.81,9.81,117,9.81,9.81,9.81,9.81,117,0.0,1.0
2022-07-22,9.85,9.85,9.84,9.84,506,9.85,9.85,9.84,9.84,506,0.0,1.0
2022-07-25,9.9,9.9,9.87,9.87,17020,9.9,9.9,9.87,9.87,17020,0.0,1.0
2022-07-26,9.88,9.89,9.87,9.87,200352,9.88,9.89,9.87,9.87,200352,0.0,1.0
2022-07-27,9.87,9.87,9.86,9.87,255917,9.87,9.87,9.86,9.87,255917,0.0,1.0
2022-07-28,9.87,9.89,9.87,9.89,408,9.87,9.89,9.87,9.89,408,0.0,1.0
2022-07-29,9.87,9.87,9.87,9.87,0,9.87,9.87,9.87,9.87,0,0.0,1.0
2022-08-01,9.87,9.885,9.87,9.885,1153,9.87,9.885,9.87,9.885,1153,0.0,1.0
2022-08-02,9.91,9.91,9.9,9.9,6879,9.91,9.91,9.9,9.9,6879,0.0,1.0
2022-08-03,9.91,9.91,9.91,9.91,4,9.91,9.91,9.91,9.91,4,0.0,1.0
2022-08-04,9.9,9.9,9.9,9.9,159,9.9,9.9,9.9,9.9,159,0.0,1.0
2022-08-05,9.9,9.9,9.9,9.9,41,9.9,9.9,9.9,9.9,41,0.0,1.0
2022-08-08,9.9,9.91,9.9,9.91,10205,9.9,9.91,9.9,9.91,10205,0.0,1.0
2022-08-09,9.89,9.9,9.89,9.9,31203,9.89,9.9,9.89,9.9,31203,0.0,1.0
2022-08-10,9.89,9.89,9.865,9.865,45533,9.89,9.89,9.865,9.865,45533,0.0,1.0
2022-08-11,9.89,9.89,9.89,9.89,107,9.89,9.89,9.89,9.89,107,0.0,1.0
2022-08-12,9.89,9.89,9.89,9.89,1,9.89,9.89,9.89,9.89,1,0.0,1.0
2022-08-15,9.89,9.89,9.89,9.89,6,9.89,9.89,9.89,9.89,6,0.0,1.0
2022-08-16,9.89,9.89,9.89,9.89,4,9.89,9.89,9.89,9.89,4,0.0,1.0
2022-08-17,9.88,9.89,9.88,9.89,1194,9.88,9.89,9.88,9.89,1194,0.0,1.0
2022-08-18,9.88,9.88,9.88,9.88,271732,9.88,9.88,9.88,9.88,271732,0.0,1.0
2022-08-19,9.9,9.9,9.9,9.9,13497,9.9,9.9,9.9,9.9,13497,0.0,1.0
2022-08-22,9.9,9.9,9.9,9.9,10,9.9,9.9,9.9,9.9,10,0.0,1.0
2022-08-23,9.91,9.91,9.9,9.91,2673,9.91,9.91,9.9,9.91,2673,0.0,1.0
2022-08-24,9.91,9.92,9.91,9.91,167043,9.91,9.92,9.91,9.91,167043,0.0,1.0
2022-08-25,9.91,9.91,9.91,9.91,9,9.91,9.91,9.91,9.91,9,0.0,1.0
2022-08-26,9.91,9.91,9.91,9.91,2,9.91,9.91,9.91,9.91,2,0.0,1.0
2022-08-29,9.91,9.91,9.91,9.91,10,9.91,9.91,9.91,9.91,10,0.0,1.0
2022-08-30,9.91,9.91,9.91,9.91,839,9.91,9.91,9.91,9.91,839,0.0,1.0
2022-08-31,9.91,9.91,9.91,9.91,746,9.91,9.91,9.91,9.91,746,0.0,1.0
2022-09-01,9.91,9.91,9.91,9.91,429,9.91,9.91,9.91,9.91,429,0.0,1.0
2022-09-02,9.91,9.91,9.91,9.91,100,9.91,9.91,9.91,9.91,100,0.0,1.0
2022-09-06,9.91,9.91,9.91,9.91,0,9.91,9.91,9.91,9.91,0,0.0,1.0
2022-09-07,9.93,9.955,9.92,9.93,84244,9.93,9.955,9.92,9.93,84244,0.0,1.0
2022-09-08,9.93,9.9385,9.93,9.9385,3675,9.93,9.9385,9.93,9.9385,3675,0.0,1.0
2022-09-09,9.93,9.945,9.93,9.945,14177,9.93,9.945,9.93,9.945,14177,0.0,1.0
2022-09-12,9.93,9.93,9.93,9.93,475051,9.93,9.93,9.93,9.93,475051,0.0,1.0
2022-09-13,9.88,9.88,9.88,9.88,158,9.88,9.88,9.88,9.88,158,0.0,1.0
2022-09-14,9.9,9.915,9.9,9.91,6555,9.9,9.915,9.9,9.91,6555,0.0,1.0
2022-09-15,9.93,9.95,9.92,9.92,6550,9.93,9.95,9.92,9.92,6550,0.0,1.0
2022-09-16,9.89,9.89,9.89,9.89,158,9.89,9.89,9.89,9.89,158,0.0,1.0
2022-09-19,9.9,9.91,9.89,9.89,1412,9.9,9.91,9.89,9.89,1412,0.0,1.0
2022-09-20,9.89,9.89,9.89,9.89,155,9.89,9.89,9.89,9.89,155,0.0,1.0
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
2022-09-22,9.89,9.89,9.89,9.89,1,9.89,9.89,9.89,9.89,1,0.0,1.0
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
2022-09-26,9.91,9.9101,9.91,9.91,17513,9.91,9.9101,9.91,9.91,17513,0.0,1.0
2022-09-27,9.91,9.91,9.91,9.91,2,9.91,9.91,9.91,9.91,2,0.0,1.0
2022-09-28,9.92,9.94,9.915,9.94,4127,9.92,9.94,9.915,9.94,4127,0.0,1.0
2022-09-29,9.92,9.92,9.92,9.92,3,9.92,9.92,9.92,9.92,3,0.0,1.0
2022-09-30,9.92,9.92,9.92,9.92,1159,9.92,9.92,9.92,9.92,1159,0.0,1.0
2022-10-03,9.93,9.93,9.93,9.93,104092,9.93,9.93,9.93,9.93,104092,0.0,1.0
2022-10-04,9.93,9.93,9.93,9.93,81,9.93,9.93,9.93,9.93,81,0.0,1.0
2022-10-05,9.93,9.93,9.93,9.93,27,9.93,9.93,9.93,9.93,27,0.0,1.0
2022-10-06,9.93,9.93,9.93,9.93,2,9.93,9.93,9.93,9.93,2,0.0,1.0
2022-10-07,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-10,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2022-10-11,9.94,9.94,9.94,9.94,600,9.94,9.94,9.94,9.94,600,0.0,1.0
2022-10-12,9.94,9.94,9.94,9.94,105,9.94,9.94,9.94,9.94,105,0.0,1.0
2022-10-13,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2022-10-14,9.95,9.95,9.95,9.95,101,9.95,9.95,9.95,9.95,101,0.0,1.0
2022-10-17,9.96,9.96,9.95,9.95,43191,9.96,9.96,9.95,9.95,43191,0.0,1.0
2022-10-18,9.96,9.96,9.96,9.96,10,9.96,9.96,9.96,9.96,10,0.0,1.0
2022-10-19,9.96,9.96,9.96,9.96,1,9.96,9.96,9.96,9.96,1,0.0,1.0
2022-10-20,9.98,9.98,9.98,9.98,38788,9.98,9.98,9.98,9.98,38788,0.0,1.0
2022-10-21,9.99,9.99,9.99,9.99,1122,9.99,9.99,9.99,9.99,1122,0.0,1.0
2022-10-24,9.99,9.99,9.99,9.99,171460,9.99,9.99,9.99,9.99,171460,0.0,1.0
2022-10-25,9.99,9.99,9.99,9.99,198003,9.99,9.99,9.99,9.99,198003,0.0,1.0
2022-10-26,9.99,9.99,9.99,9.99,17,9.99,9.99,9.99,9.99,17,0.0,1.0
2022-10-27,10.01,10.01,10.01,10.01,203354,10.01,10.01,10.01,10.01,203354,0.0,1.0
2022-10-28,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2022-10-31,10.01,10.01,10.005,10.01,207358,10.01,10.01,10.005,10.01,207358,0.0,1.0
2022-11-01,10.04,10.04,10.02,10.02,74615,10.04,10.04,10.02,10.02,74615,0.0,1.0
2022-11-02,10.04,10.04,10.04,10.04,3016,10.04,10.04,10.04,10.04,3016,0.0,1.0
2022-11-03,10.05,10.06,10.04,10.04,755612,10.05,10.06,10.04,10.04,755612,0.0,1.0
2022-11-04,10.03,10.045,10.03,10.04,1308,10.03,10.045,10.03,10.04,1308,0.0,1.0
2022-11-07,10.06,10.06,10.02,10.02,10857,10.06,10.06,10.02,10.02,10857,0.0,1.0
2022-11-08,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2022-11-09,10.05,10.05,10.05,10.05,627,10.05,10.05,10.05,10.05,627,0.0,1.0
2022-11-10,10.04,10.04,10.04,10.04,517,10.04,10.04,10.04,10.04,517,0.0,1.0
2022-11-11,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2022-11-14,10.04,10.07,10.04,10.04,13302,10.04,10.07,10.04,10.04,13302,0.0,1.0
2022-11-15,10.04,10.04,10.03,10.04,109891,10.04,10.04,10.03,10.04,109891,0.0,1.0
2022-11-16,10.04,10.04,10.04,10.04,66,10.04,10.04,10.04,10.04,66,0.0,1.0
2022-11-17,10.05,10.05,10.05,10.05,7881,10.05,10.05,10.05,10.05,7881,0.0,1.0
2022-11-18,10.06,10.1,10.05,10.05,8014,10.06,10.1,10.05,10.05,8014,0.0,1.0
2022-11-21,10.06,10.06,10.06,10.06,1,10.06,10.06,10.06,10.06,1,0.0,1.0
2022-11-22,10.075,10.075,10.075,10.075,100,10.075,10.075,10.075,10.075,100,0.0,1.0
2022-11-23,10.075,10.075,10.075,10.075,0,10.075,10.075,10.075,10.075,0,0.0,1.0
2022-11-25,10.075,10.075,10.075,10.075,3,10.075,10.075,10.075,10.075,3,0.0,1.0
2022-11-28,10.075,10.075,10.075,10.075,0,10.075,10.075,10.075,10.075,0,0.0,1.0
2022-11-29,10.08,10.09,10.07,10.08,89025,10.08,10.09,10.07,10.08,89025,0.0,1.0
2022-11-30,10.08,10.08,10.08,10.08,207788,10.08,10.08,10.08,10.08,207788,0.0,1.0
2022-12-01,10.085,10.085,10.08,10.08,5920,10.085,10.085,10.08,10.08,5920,0.0,1.0
2022-12-02,10.09,10.09,10.09,10.09,1008,10.09,10.09,10.09,10.09,1008,0.0,1.0
2022-12-05,10.08,10.085,10.08,10.08,6530,10.08,10.085,10.08,10.08,6530,0.0,1.0
2022-12-06,10.08,10.08,10.08,10.08,10,10.08,10.08,10.08,10.08,10,0.0,1.0
2022-12-07,10.09,10.0954,10.09,10.09,38000,10.09,10.0954,10.09,10.09,38000,0.0,1.0
2022-12-08,10.09,10.09,10.09,10.09,2,10.09,10.09,10.09,10.09,2,0.0,1.0
2022-12-09,10.09,10.1,10.09,10.1,27700,10.09,10.1,10.09,10.1,27700,0.0,1.0
2022-12-12,10.09,10.09,10.09,10.09,13,10.09,10.09,10.09,10.09,13,0.0,1.0
2022-12-13,10.11,10.11,10.11,10.11,2611,10.11,10.11,10.11,10.11,2611,0.0,1.0
2022-12-14,10.115,10.115,10.11,10.11,12716,10.115,10.115,10.11,10.11,12716,0.0,1.0
2022-12-15,10.12,10.12,10.12,10.12,57839,10.12,10.12,10.12,10.12,57839,0.0,1.0
2022-12-16,10.11,10.11,10.11,10.11,508,10.11,10.11,10.11,10.11,508,0.0,1.0
2022-12-19,10.11,10.11,10.11,10.11,4004,10.11,10.11,10.11,10.11,4004,0.0,1.0
2022-12-20,10.11,10.1101,10.11,10.11,6187,10.11,10.1101,10.11,10.11,6187,0.0,1.0
2022-12-21,10.11,10.11,10.11,10.11,3,10.11,10.11,10.11,10.11,3,0.0,1.0
2022-12-22,10.12,10.12,10.12,10.12,105,10.12,10.12,10.12,10.12,105,0.0,1.0
2022-12-23,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2022-12-27,10.12,10.12,10.12,10.12,18,10.12,10.12,10.12,10.12,18,0.0,1.0
2022-12-28,10.12,10.12,10.12,10.12,4,10.12,10.12,10.12,10.12,4,0.0,1.0
2022-12-29,10.13,10.15,10.13,10.15,2200,10.13,10.15,10.13,10.15,2200,0.0,1.0
2022-12-30,10.13,10.13,10.13,10.13,506,10.13,10.13,10.13,10.13,506,0.0,1.0
2023-01-03,10.13,10.13,10.13,10.13,20545,10.13,10.13,10.13,10.13,20545,0.0,1.0
2023-01-04,10.13,10.13,9.835,9.835,4374,10.13,10.13,9.835,9.835,4374,0.0,1.0
2023-01-05,10.14,10.14,10.135,10.135,13386,10.14,10.14,10.135,10.135,13386,0.0,1.0
2023-01-06,10.14,10.14,10.14,10.14,306,10.14,10.14,10.14,10.14,306,0.0,1.0
2023-01-09,10.15,10.15,10.14,10.14,10302,10.15,10.15,10.14,10.14,10302,0.0,1.0
2023-01-10,10.15,10.15,10.15,10.15,99,10.15,10.15,10.15,10.15,99,0.0,1.0
2023-01-11,10.15,10.15,10.15,10.15,5,10.15,10.15,10.15,10.15,5,0.0,1.0
2023-01-12,10.15,10.1719,10.145,10.15,2102,10.15,10.1719,10.145,10.15,2102,0.0,1.0
2023-01-13,10.18,10.19,10.18,10.19,675,10.18,10.19,10.18,10.19,675,0.0,1.0
2023-01-17,10.18,10.18,10.18,10.18,12,10.18,10.18,10.18,10.18,12,0.0,1.0
2023-01-18,10.18,10.18,10.18,10.18,106,10.18,10.18,10.18,10.18,106,0.0,1.0
2023-01-19,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2023-01-20,10.19,10.19,10.19,10.19,15378,10.19,10.19,10.19,10.19,15378,0.0,1.0
2023-01-23,10.19,10.195,10.19,10.19,225670,10.19,10.195,10.19,10.19,225670,0.0,1.0
2023-01-24,10.2,10.2,10.19,10.1927,118389,10.2,10.2,10.19,10.1927,118389,0.0,1.0
2023-01-25,10.19,10.19,10.19,10.19,74606,10.19,10.19,10.19,10.19,74606,0.0,1.0
2023-01-26,10.2,10.2,10.195,10.2,115636,10.2,10.2,10.195,10.2,115636,0.0,1.0
2023-01-27,10.2,10.205,10.2,10.2,276338,10.2,10.205,10.2,10.2,276338,0.0,1.0
2023-01-30,10.2,10.205,10.2,10.205,147829,10.2,10.205,10.2,10.205,147829,0.0,1.0
2023-01-31,10.21,10.21,10.2,10.2,271905,10.21,10.21,10.2,10.2,271905,0.0,1.0
2023-02-01,10.21,10.21,10.21,10.21,276,10.21,10.21,10.21,10.21,276,0.0,1.0
2023-02-02,10.22,10.22,10.21,10.21,373,10.22,10.22,10.21,10.21,373,0.0,1.0
2023-02-03,10.21,10.215,10.21,10.215,661,10.21,10.215,10.21,10.215,661,0.0,1.0
2023-02-06,10.22,10.22,10.22,10.22,3346844,10.22,10.22,10.22,10.22,3346844,0.0,1.0
2023-02-07,10.22,10.22,10.22,10.22,131,10.22,10.22,10.22,10.22,131,0.0,1.0
2023-02-08,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2023-02-09,10.225,10.225,10.22,10.22,7615,10.225,10.225,10.22,10.22,7615,0.0,1.0
2023-02-10,10.235,10.235,10.23,10.23,1911,10.235,10.235,10.23,10.23,1911,0.0,1.0
2023-02-13,10.21,10.21,10.21,10.21,453,10.21,10.21,10.21,10.21,453,0.0,1.0
2023-02-14,10.23,10.23,10.23,10.23,5016,10.23,10.23,10.23,10.23,5016,0.0,1.0
2023-02-15,10.24,10.24,10.23,10.23,7549,10.24,10.24,10.23,10.23,7549,0.0,1.0
2023-02-16,10.25,10.25,10.25,10.25,201,10.25,10.25,10.25,10.25,201,0.0,1.0
2023-02-17,10.245,10.245,10.24,10.24,1834,10.245,10.245,10.24,10.24,1834,0.0,1.0
2023-02-21,10.25,10.25,10.25,10.25,161,10.25,10.25,10.25,10.25,161,0.0,1.0
2023-02-22,10.25,10.25,10.25,10.25,42,10.25,10.25,10.25,10.25,42,0.0,1.0
2023-02-23,10.25,10.25,10.245,10.245,2087,10.25,10.25,10.245,10.245,2087,0.0,1.0
2023-02-24,10.25,10.25,10.25,10.25,2262,10.25,10.25,10.25,10.25,2262,0.0,1.0
2023-02-27,10.255,10.26,10.255,10.255,701608,10.255,10.26,10.255,10.255,701608,0.0,1.0
2023-02-28,10.27,10.27,10.265,10.265,18597,10.27,10.27,10.265,10.265,18597,0.0,1.0
2023-03-01,10.27,10.27,10.27,10.27,7999,10.27,10.27,10.27,10.27,7999,0.0,1.0
2023-03-02,10.275,10.79,10.27,10.79,24946,10.275,10.79,10.27,10.79,24946,0.0,1.0
2023-03-03,10.275,10.275,10.275,10.275,100,10.275,10.275,10.275,10.275,100,0.0,1.0
2023-03-06,10.28,10.28,10.26,10.26,48429,10.28,10.28,10.26,10.26,48429,0.0,1.0
2023-03-07,10.2999,10.65,10.28,10.28,35231,10.2999,10.65,10.28,10.28,35231,0.0,1.0
2023-03-08,10.295,10.295,10.29,10.29,6112,10.295,10.295,10.29,10.29,6112,0.0,1.0
2023-03-09,10.28,10.3,10.28,10.29,105112,10.28,10.3,10.28,10.29,105112,0.0,1.0
2023-03-10,10.28,10.295,10.28,10.29,6863,10.28,10.295,10.28,10.29,6863,0.0,1.0
2023-03-13,10.29,10.3,10.29,10.29,71705,10.29,10.3,10.29,10.29,71705,0.0,1.0
2023-03-14,10.29,10.29,10.29,10.29,55961,10.29,10.29,10.29,10.29,55961,0.0,1.0
2023-03-15,10.29,10.29,10.27,10.27,6251,10.29,10.29,10.27,10.27,6251,0.0,1.0
2023-03-16,10.27,10.27,10.27,10.27,107,10.27,10.27,10.27,10.27,107,0.0,1.0
2023-03-17,10.27,10.27,10.27,10.27,15,10.27,10.27,10.27,10.27,15,0.0,1.0
2023-03-20,10.29,10.29,10.29,10.29,137,10.29,10.29,10.29,10.29,137,0.0,1.0
2023-03-21,10.31,10.31,10.29,10.29,5689,10.31,10.31,10.29,10.29,5689,0.0,1.0
2023-03-22,10.31,10.31,10.31,10.31,317235,10.31,10.31,10.31,10.31,317235,0.0,1.0
2023-03-23,10.31,10.31,10.31,10.31,61,10.31,10.31,10.31,10.31,61,0.0,1.0
2023-03-24,10.3,10.3,10.3,10.3,194278,10.3,10.3,10.3,10.3,194278,0.0,1.0
2023-03-27,10.3,10.3,10.3,10.3,208,10.3,10.3,10.3,10.3,208,0.0,1.0
2023-03-28,10.31,10.31,10.305,10.31,11406,10.31,10.31,10.305,10.31,11406,0.0,1.0
2023-03-29,10.31,10.31,10.31,10.31,1201,10.31,10.31,10.31,10.31,1201,0.0,1.0
2023-03-30,10.31,10.31,10.31,10.31,1510,10.31,10.31,10.31,10.31,1510,0.0,1.0
2023-03-31,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-04-03,10.32,10.3299,10.31,10.31,14621,10.32,10.3299,10.31,10.31,14621,0.0,1.0
2023-04-04,10.29,10.32,10.29,10.32,1353,10.29,10.32,10.29,10.32,1353,0.0,1.0
2023-04-05,10.33,10.33,10.31,10.31,3633,10.33,10.33,10.31,10.31,3633,0.0,1.0
2023-04-06,10.32,10.32,10.31,10.31,1284,10.32,10.32,10.31,10.31,1284,0.0,1.0
2023-04-10,10.3073,10.32,10.3,10.3,3193,10.3073,10.32,10.3,10.3,3193,0.0,1.0
2023-04-11,10.32,10.325,10.31,10.31,19812,10.32,10.325,10.31,10.31,19812,0.0,1.0
2023-04-12,10.32,10.33,10.32,10.33,11001,10.32,10.33,10.32,10.33,11001,0.0,1.0
2023-04-13,10.32,10.33,10.32,10.32,7534,10.32,10.33,10.32,10.32,7534,0.0,1.0
2023-04-14,10.33,10.33,10.325,10.325,11117,10.33,10.33,10.325,10.325,11117,0.0,1.0
2023-04-17,10.32,10.33,10.32,10.325,8406,10.32,10.33,10.32,10.325,8406,0.0,1.0
2023-04-18,10.35,10.35,10.32,10.32,109936,10.35,10.35,10.32,10.32,109936,0.0,1.0
2023-04-19,10.34,10.35,10.34,10.35,13532,10.34,10.35,10.34,10.35,13532,0.0,1.0
2023-04-20,10.34,10.34,10.34,10.34,1,10.34,10.34,10.34,10.34,1,0.0,1.0
2023-04-21,10.34,10.34,10.34,10.34,4,10.34,10.34,10.34,10.34,4,0.0,1.0
2023-04-24,10.35,10.3513,10.34,10.34,44079,10.35,10.3513,10.34,10.34,44079,0.0,1.0
2023-04-25,10.355,10.355,10.35,10.35,1303545,10.355,10.355,10.35,10.35,1303545,0.0,1.0
2023-04-26,10.37,11.08,10.35,11.08,9884,10.37,11.08,10.35,11.08,9884,0.0,1.0
2023-04-27,10.35,10.365,10.35,10.365,751409,10.35,10.365,10.35,10.365,751409,0.0,1.0
2023-04-28,10.36,10.47,10.35,10.47,99373,10.36,10.47,10.35,10.47,99373,0.0,1.0
2023-05-01,10.36,10.3622,10.36,10.3618,1199,10.36,10.3622,10.36,10.3618,1199,0.0,1.0
2023-05-02,10.37,10.37,10.36,10.36,495900,10.37,10.37,10.36,10.36,495900,0.0,1.0
2023-05-03,10.38,10.39,10.36,10.39,4525,10.38,10.39,10.36,10.39,4525,0.0,1.0
2023-05-04,10.39,10.39,10.39,10.39,399,10.39,10.39,10.39,10.39,399,0.0,1.0
2023-05-05,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2023-05-08,10.38,10.39,10.38,10.39,26547,10.38,10.39,10.38,10.39,26547,0.0,1.0
2023-05-09,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2023-05-10,10.39,10.39,10.39,10.39,105,10.39,10.39,10.39,10.39,105,0.0,1.0
2023-05-11,10.39,10.39,10.39,10.39,5,10.39,10.39,10.39,10.39,5,0.0,1.0
2023-05-12,10.38,10.39,10.36,10.36,3769,10.38,10.39,10.36,10.36,3769,0.0,1.0
2023-05-15,10.38,10.38,10.38,10.38,413,10.38,10.38,10.38,10.38,413,0.0,1.0
2023-05-16,10.39,10.4,10.39,10.39,9478,10.39,10.4,10.39,10.39,9478,0.0,1.0
2023-05-17,10.39,10.4,10.39,10.39,574266,10.39,10.4,10.39,10.39,574266,0.0,1.0
2023-05-18,10.39,10.39,10.39,10.39,25002,10.39,10.39,10.39,10.39,25002,0.0,1.0
2023-05-19,10.395,10.4,10.395,10.4,321491,10.395,10.4,10.395,10.4,321491,0.0,1.0
2023-05-22,10.42,10.42,10.39,10.39,8018,10.42,10.42,10.39,10.39,8018,0.0,1.0
2023-05-23,10.4,10.4,10.4,10.4,498,10.4,10.4,10.4,10.4,498,0.0,1.0
2023-05-24,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-05-25,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2023-05-26,10.41,10.41,10.41,10.41,300,10.41,10.41,10.41,10.41,300,0.0,1.0
2023-05-30,10.41,10.41,10.4,10.41,507,10.41,10.41,10.4,10.41,507,0.0,1.0
2023-05-31,10.42,10.42,10.42,10.42,495506,10.42,10.42,10.42,10.42,495506,0.0,1.0
2023-06-01,10.42,10.42,10.42,10.42,1,10.42,10.42,10.42,10.42,1,0.0,1.0
2023-06-02,10.42,10.42,10.42,10.42,35,10.42,10.42,10.42,10.42,35,0.0,1.0
2023-06-05,10.38,10.42,10.38,10.39,12959,10.38,10.42,10.38,10.39,12959,0.0,1.0
2023-06-06,10.37,10.39,10.37,10.38,13124,10.37,10.39,10.37,10.38,13124,0.0,1.0
2023-06-07,10.47,10.47,10.0,10.21,14438,10.47,10.47,10.0,10.21,14438,0.0,1.0
2023-06-08,10.22,10.48,10.2,10.44,16700,10.22,10.48,10.2,10.44,16700,0.0,1.0
2023-06-09,10.45,11.8525,10.38,10.44,15282,10.45,11.8525,10.38,10.44,15282,0.0,1.0
2023-06-12,10.33,10.45,10.31,10.31,463620,10.33,10.45,10.31,10.31,463620,0.0,1.0
2023-06-13,10.31,10.4,10.29,10.39,23423,10.31,10.4,10.29,10.39,23423,0.0,1.0
2023-06-14,10.32,10.418,10.3,10.4,4741,10.32,10.418,10.3,10.4,4741,0.0,1.0
2023-06-15,10.32,10.4983,10.31,10.44,2716,10.32,10.4983,10.31,10.44,2716,0.0,1.0
2023-06-16,10.31,10.4713,10.3,10.4589,2433,10.31,10.4713,10.3,10.4589,2433,0.0,1.0
2023-06-20,10.37,10.54,10.31,10.33,12666,10.37,10.54,10.31,10.33,12666,0.0,1.0
2023-06-21,10.31,11.095,10.31,10.48,12341,10.31,11.095,10.31,10.48,12341,0.0,1.0
2023-06-22,10.32,10.767,10.32,10.41,10802,10.32,10.767,10.32,10.41,10802,0.0,1.0
2023-06-23,10.32,10.45,10.31,10.394,13358,10.32,10.45,10.31,10.394,13358,0.0,1.0
2023-06-26,10.355,10.42,10.33,10.42,5444,10.355,10.42,10.33,10.42,5444,0.0,1.0
2023-06-27,10.33,10.33,10.33,10.33,602,10.33,10.33,10.33,10.33,602,0.0,1.0
2023-06-28,10.33,10.3534,10.33,10.3534,509,10.33,10.3534,10.33,10.3534,509,0.0,1.0
2023-06-29,10.33,10.33,10.33,10.33,347,10.33,10.33,10.33,10.33,347,0.0,1.0
2023-06-30,10.33,10.33,10.33,10.33,1106,10.33,10.33,10.33,10.33,1106,0.0,1.0
2023-07-03,10.33,10.33,10.33,10.33,30,10.33,10.33,10.33,10.33,30,0.0,1.0
2023-07-05,10.33,10.33,10.33,10.33,14,10.33,10.33,10.33,10.33,14,0.0,1.0
2023-07-06,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2023-07-07,10.33,10.33,10.33,10.33,51,10.33,10.33,10.33,10.33,51,0.0,1.0
2023-07-10,10.33,10.33,10.33,10.33,12,10.33,10.33,10.33,10.33,12,0.0,1.0
2023-07-11,10.45,10.45,10.34,10.34,3595,10.45,10.45,10.34,10.34,3595,0.0,1.0
2023-07-12,10.36,10.36,10.36,10.36,113,10.36,10.36,10.36,10.36,113,0.0,1.0
2023-07-13,10.36,10.36,10.36,10.36,6,10.36,10.36,10.36,10.36,6,0.0,1.0
2023-07-14,10.36,10.36,10.36,10.36,5,10.36,10.36,10.36,10.36,5,0.0,1.0
2023-07-17,10.44,10.44,10.35,10.36,6357,10.44,10.44,10.35,10.36,6357,0.0,1.0
2023-07-18,10.44,10.44,10.44,10.44,2,10.44,10.44,10.44,10.44,2,0.0,1.0
2023-07-19,10.36,10.36,10.36,10.36,102,10.36,10.36,10.36,10.36,102,0.0,1.0
2023-07-20,10.4324,10.4324,10.4324,10.4324,100,10.4324,10.4324,10.4324,10.4324,100,0.0,1.0
2023-07-21,10.36,10.4,10.36,10.36,485,10.36,10.4,10.36,10.36,485,0.0,1.0
2023-07-24,10.36,10.36,10.36,10.36,600,10.36,10.36,10.36,10.36,600,0.0,1.0
2023-07-25,10.36,10.36,10.36,10.36,115,10.36,10.36,10.36,10.36,115,0.0,1.0
2023-07-26,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2023-07-27,10.36,10.36,10.36,10.36,202,10.36,10.36,10.36,10.36,202,0.0,1.0
2023-07-28,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2023-07-31,10.36,10.36,10.36,10.36,49,10.36,10.36,10.36,10.36,49,0.0,1.0
2023-08-01,10.36,10.36,10.36,10.36,464,10.36,10.36,10.36,10.36,464,0.0,1.0
2023-08-02,10.45,10.45,10.44,10.45,1003,10.45,10.45,10.44,10.45,1003,0.0,1.0
2023-08-03,10.44,10.44,10.44,10.44,744,10.44,10.44,10.44,10.44,744,0.0,1.0
2023-08-04,10.44,10.44,10.44,10.44,8,10.44,10.44,10.44,10.44,8,0.0,1.0
2023-08-07,10.44,10.44,10.44,10.44,34,10.44,10.44,10.44,10.44,34,0.0,1.0
2023-08-08,10.37,10.38,10.37,10.38,1117,10.37,10.38,10.37,10.38,1117,0.0,1.0
2023-08-09,10.36,10.36,10.36,10.36,8825,10.36,10.36,10.36,10.36,8825,0.0,1.0
2023-08-10,10.495,10.495,10.37,10.37,3452,10.495,10.495,10.37,10.37,3452,0.0,1.0
2023-08-11,10.43,10.7,10.41,10.7,16933,10.43,10.7,10.41,10.7,16933,0.0,1.0
2023-08-14,10.54,10.54,10.54,10.54,1070,10.54,10.54,10.54,10.54,1070,0.0,1.0
2023-08-15,10.54,10.54,10.54,10.54,145,10.54,10.54,10.54,10.54,145,0.0,1.0
2023-08-16,10.54,10.54,10.54,10.54,58,10.54,10.54,10.54,10.54,58,0.0,1.0
2023-08-17,10.64,10.64,10.62,10.64,5100,10.64,10.64,10.62,10.64,5100,0.0,1.0
2023-08-18,10.64,10.64,10.61,10.61,5661,10.64,10.64,10.61,10.61,5661,0.0,1.0
2023-08-21,10.64,10.64,10.64,10.64,897,10.64,10.64,10.64,10.64,897,0.0,1.0
2023-08-22,10.64,10.64,10.64,10.64,2,10.64,10.64,10.64,10.64,2,0.0,1.0
2023-08-23,10.6,10.64,10.6,10.613,2865,10.6,10.64,10.6,10.613,2865,0.0,1.0
2023-08-24,10.64,10.64,10.64,10.64,1540,10.64,10.64,10.64,10.64,1540,0.0,1.0
2023-08-25,10.64,10.64,10.64,10.64,2,10.64,10.64,10.64,10.64,2,0.0,1.0
2023-08-28,10.64,10.64,10.64,10.64,3,10.64,10.64,10.64,10.64,3,0.0,1.0
2023-08-29,10.64,10.64,10.64,10.64,30,10.64,10.64,10.64,10.64,30,0.0,1.0
2023-08-30,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-08-31,10.64,10.64,10.64,10.64,166,10.64,10.64,10.64,10.64,166,0.0,1.0
2023-09-01,10.64,10.64,10.64,10.64,2054,10.64,10.64,10.64,10.64,2054,0.0,1.0
2023-09-05,10.64,10.64,10.64,10.64,158,10.64,10.64,10.64,10.64,158,0.0,1.0
2023-09-06,10.64,10.64,10.64,10.64,9,10.64,10.64,10.64,10.64,9,0.0,1.0
2023-09-07,10.64,10.64,10.64,10.64,3,10.64,10.64,10.64,10.64,3,0.0,1.0
2023-09-08,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-09-11,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-09-12,10.64,10.64,10.64,10.64,102,10.64,10.64,10.64,10.64,102,0.0,1.0
2023-09-13,10.64,10.64,10.64,10.64,228,10.64,10.64,10.64,10.64,228,0.0,1.0
2023-09-14,10.64,10.64,10.64,10.64,100,10.64,10.64,10.64,10.64,100,0.0,1.0
2023-09-15,10.64,10.64,10.64,10.64,100,10.64,10.64,10.64,10.64,100,0.0,1.0
2023-09-18,10.64,10.64,10.64,10.64,100,10.64,10.64,10.64,10.64,100,0.0,1.0
2023-09-19,10.64,10.64,10.64,10.64,107,10.64,10.64,10.64,10.64,107,0.0,1.0
2023-09-20,10.64,10.64,10.64,10.64,100,10.64,10.64,10.64,10.64,100,0.0,1.0
2023-09-21,10.64,10.64,10.64,10.64,57,10.64,10.64,10.64,10.64,57,0.0,1.0
2023-09-22,10.64,10.64,10.64,10.64,210,10.64,10.64,10.64,10.64,210,0.0,1.0
2023-09-25,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-09-26,10.64,10.64,10.64,10.64,3,10.64,10.64,10.64,10.64,3,0.0,1.0
2023-09-27,10.64,10.64,10.64,10.64,1,10.64,10.64,10.64,10.64,1,0.0,1.0
2023-09-28,10.64,10.64,10.64,10.64,3,10.64,10.64,10.64,10.64,3,0.0,1.0
2023-09-29,10.64,10.64,10.64,10.64,84,10.64,10.64,10.64,10.64,84,0.0,1.0
2023-10-02,10.64,10.64,10.64,10.64,2,10.64,10.64,10.64,10.64,2,0.0,1.0
2023-10-03,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-10-04,10.64,10.64,10.64,10.64,20,10.64,10.64,10.64,10.64,20,0.0,1.0
2023-10-05,10.64,10.64,10.64,10.64,1,10.64,10.64,10.64,10.64,1,0.0,1.0
2023-10-06,10.62,10.62,10.6198,10.6198,1005,10.62,10.62,10.6198,10.6198,1005,0.0,1.0
2023-10-09,10.62,10.62,10.62,10.62,584,10.62,10.62,10.62,10.62,584,0.0,1.0
2023-10-10,10.62,10.62,10.62,10.62,7,10.62,10.62,10.62,10.62,7,0.0,1.0
2023-10-11,10.62,10.62,10.62,10.62,68,10.62,10.62,10.62,10.62,68,0.0,1.0
2023-10-12,10.5,10.5,10.5,10.5,1689,10.5,10.5,10.5,10.5,1689,0.0,1.0
2023-10-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-10-16,10.5,10.5,10.5,10.5,4,10.5,10.5,10.5,10.5,4,0.0,1.0
2023-10-17,10.54,10.55,10.54,10.55,5923,10.54,10.55,10.54,10.55,5923,0.0,1.0
2023-10-18,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2023-10-19,10.55,10.55,10.55,10.55,100000,10.55,10.55,10.55,10.55,100000,0.0,1.0
2023-10-20,10.54,10.54,10.54,10.54,202003,10.54,10.54,10.54,10.54,202003,0.0,1.0
2023-10-23,10.54,10.59,10.54,10.59,2922,10.54,10.59,10.54,10.59,2922,0.0,1.0
2023-10-24,10.54,10.54,10.54,10.54,102,10.54,10.54,10.54,10.54,102,0.0,1.0
2023-10-25,10.54,10.54,10.54,10.54,35,10.54,10.54,10.54,10.54,35,0.0,1.0
2023-10-26,10.54,10.54,10.54,10.54,59,10.54,10.54,10.54,10.54,59,0.0,1.0
2023-10-27,10.53,10.6,10.52,10.6,670,10.53,10.6,10.52,10.6,670,0.0,1.0
2023-10-30,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2023-10-31,10.51,10.51,10.51,10.51,209,10.51,10.51,10.51,10.51,209,0.0,1.0
2023-11-01,10.52,10.57,10.52,10.57,200,10.52,10.57,10.52,10.57,200,0.0,1.0
2023-11-02,10.52,10.52,10.52,10.52,2,10.52,10.52,10.52,10.52,2,0.0,1.0
2023-11-03,10.52,10.52,10.52,10.52,4,10.52,10.52,10.52,10.52,4,0.0,1.0
2023-11-06,10.52,10.52,10.52,10.52,100,10.52,10.52,10.52,10.52,100,0.0,1.0
2023-11-07,10.4,10.4,10.4,10.4,623,10.4,10.4,10.4,10.4,623,0.0,1.0
2023-11-08,10.5,10.5,10.45,10.5,6443,10.5,10.5,10.45,10.5,6443,0.0,1.0
2023-11-09,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-11-10,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
2023-11-13,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2023-11-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-11-15,10.53,10.53,10.5,10.5,83202,10.53,10.53,10.5,10.5,83202,0.0,1.0
2023-11-16,10.53,10.53,10.53,10.53,1,10.53,10.53,10.53,10.53,1,0.0,1.0
2023-11-17,10.53,10.53,10.53,10.53,1407,10.53,10.53,10.53,10.53,1407,0.0,1.0
2023-11-20,10.53,10.53,10.53,10.53,100000,10.53,10.53,10.53,10.53,100000,0.0,1.0
2023-11-21,10.53,10.53,10.53,10.53,1,10.53,10.53,10.53,10.53,1,0.0,1.0
2023-11-22,10.57,10.57,10.57,10.57,100000,10.57,10.57,10.57,10.57,100000,0.0,1.0
2023-11-24,10.57,10.57,10.57,10.57,99,10.57,10.57,10.57,10.57,99,0.0,1.0
2023-11-27,10.52,10.55,10.45,10.45,31016,10.52,10.55,10.45,10.45,31016,0.0,1.0
2023-11-28,10.52,10.52,10.52,10.52,6,10.52,10.52,10.52,10.52,6,0.0,1.0
2023-11-29,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-11-30,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-12-01,10.52,10.52,10.52,10.52,63,10.52,10.52,10.52,10.52,63,0.0,1.0
2023-12-04,10.59,10.59,10.58,10.58,175729,10.59,10.59,10.58,10.58,175729,0.0,1.0
2023-12-05,10.6,10.63,10.6,10.63,27190,10.6,10.63,10.6,10.63,27190,0.0,1.0
2023-12-06,10.64,10.64,10.64,10.64,40545,10.64,10.64,10.64,10.64,40545,0.0,1.0
2023-12-07,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-12-08,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-12-11,10.64,10.64,10.64,10.64,28,10.64,10.64,10.64,10.64,28,0.0,1.0
2023-12-12,10.7,10.7,10.65,10.65,2609,10.7,10.7,10.65,10.65,2609,0.0,1.0
2023-12-13,10.7,10.7,10.7,10.7,5,10.7,10.7,10.7,10.7,5,0.0,1.0
2023-12-14,10.7,10.7,10.65,10.65,66262,10.7,10.7,10.65,10.65,66262,0.0,1.0
2023-12-15,10.7,10.7,10.7,10.7,821,10.7,10.7,10.7,10.7,821,0.0,1.0
2023-12-18,10.74,10.75,10.67,10.67,4075,10.74,10.75,10.67,10.67,4075,0.0,1.0
2023-12-19,10.75,10.75,10.71,10.71,2018,10.75,10.75,10.71,10.71,2018,0.0,1.0
2023-12-20,10.75,10.75,10.75,10.75,13,10.75,10.75,10.75,10.75,13,0.0,1.0
2023-12-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-12-22,10.71,10.71,10.71,10.71,3650,10.71,10.71,10.71,10.71,3650,0.0,1.0
2023-12-26,10.71,10.71,10.71,10.71,15,10.71,10.71,10.71,10.71,15,0.0,1.0
2023-12-27,10.75,10.75,10.75,10.75,381,10.75,10.75,10.75,10.75,381,0.0,1.0
2023-12-28,10.87,10.87,10.75,10.75,493,10.87,10.87,10.75,10.75,493,0.0,1.0
2023-12-29,10.87,10.87,10.87,10.87,15,10.87,10.87,10.87,10.87,15,0.0,1.0
2024-01-02,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2024-01-03,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2024-01-04,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2024-01-05,10.85,10.85,10.75,10.75,407,10.85,10.85,10.75,10.75,407,0.0,1.0
2024-01-08,10.84,10.84,10.84,10.84,60997,10.84,10.84,10.84,10.84,60997,0.0,1.0
2024-01-09,10.84,10.84,10.84,10.84,9,10.84,10.84,10.84,10.84,9,0.0,1.0
2024-01-10,10.84,10.84,10.84,10.84,25,10.84,10.84,10.84,10.84,25,0.0,1.0
2024-01-11,10.84,10.84,10.84,10.84,7,10.84,10.84,10.84,10.84,7,0.0,1.0
2024-01-12,10.86,10.86,10.78,10.78,491,10.86,10.86,10.78,10.78,491,0.0,1.0
2024-01-16,10.86,10.86,10.86,10.86,1280,10.86,10.86,10.86,10.86,1280,0.0,1.0
2024-01-17,10.83,10.83,10.8,10.81,34376,10.83,10.83,10.8,10.81,34376,0.0,1.0
2024-01-18,10.83,10.9,10.83,10.9,467,10.83,10.9,10.83,10.9,467,0.0,1.0
2024-01-19,10.85,10.85,10.835,10.835,71193,10.85,10.85,10.835,10.835,71193,0.0,1.0
2024-01-22,10.85,10.85,10.85,10.85,178,10.85,10.85,10.85,10.85,178,0.0,1.0
2024-01-23,10.85,10.85,10.85,10.85,14,10.85,10.85,10.85,10.85,14,0.0,1.0
2024-01-24,10.86,10.86,10.84,10.86,75643,10.86,10.86,10.84,10.86,75643,0.0,1.0
2024-01-25,10.86,10.86,10.86,10.86,1,10.86,10.86,10.86,10.86,1,0.0,1.0
2024-01-26,10.97,10.97,10.97,10.97,187,10.97,10.97,10.97,10.97,187,0.0,1.0
2024-01-29,10.97,10.97,10.97,10.97,107,10.97,10.97,10.97,10.97,107,0.0,1.0
2024-01-30,10.97,10.97,10.97,10.97,50,10.97,10.97,10.97,10.97,50,0.0,1.0
2024-01-31,10.97,10.97,10.97,10.97,3,10.97,10.97,10.97,10.97,3,0.0,1.0
2024-02-01,10.97,10.97,10.97,10.97,43,10.97,10.97,10.97,10.97,43,0.0,1.0
2024-02-02,10.97,10.97,10.97,10.97,0,10.97,10.97,10.97,10.97,0,0.0,1.0
2024-02-05,10.97,10.97,10.97,10.97,10,10.97,10.97,10.97,10.97,10,0.0,1.0
2024-02-06,10.97,10.97,10.97,10.97,6,10.97,10.97,10.97,10.97,6,0.0,1.0
2024-02-07,10.97,10.97,10.97,10.97,0,10.97,10.97,10.97,10.97,0,0.0,1.0
2024-02-08,10.97,10.97,10.97,10.97,4,10.97,10.97,10.97,10.97,4,0.0,1.0
2024-02-09,10.97,10.97,10.97,10.97,30,10.97,10.97,10.97,10.97,30,0.0,1.0
2024-02-12,10.97,10.97,10.97,10.97,43,10.97,10.97,10.97,10.97,43,0.0,1.0
2024-02-13,10.97,10.97,10.97,10.97,49,10.97,10.97,10.97,10.97,49,0.0,1.0
2024-02-14,10.97,10.97,10.97,10.97,30,10.97,10.97,10.97,10.97,30,0.0,1.0
2024-02-15,10.97,10.97,10.97,10.97,17,10.97,10.97,10.97,10.97,17,0.0,1.0
2024-02-16,10.9,10.9,10.85,10.85,1303,10.9,10.9,10.85,10.85,1303,0.0,1.0
2024-02-20,10.9,10.9,10.9,10.9,209,10.9,10.9,10.9,10.9,209,0.0,1.0
2024-02-21,10.95,10.99,10.875,10.9,18957,10.95,10.99,10.875,10.9,18957,0.0,1.0
2024-02-22,10.99,10.99,10.99,10.99,412,10.99,10.99,10.99,10.99,412,0.0,1.0
2024-02-23,10.94,11.0,10.94,11.0,302,10.94,11.0,10.94,11.0,302,0.0,1.0
2024-02-26,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-02-27,10.95,10.95,10.95,10.95,1069,10.95,10.95,10.95,10.95,1069,0.0,1.0
2024-02-28,10.95,10.95,10.95,10.95,18,10.95,10.95,10.95,10.95,18,0.0,1.0
2024-02-29,10.95,10.95,10.95,10.95,2,10.95,10.95,10.95,10.95,2,0.0,1.0
2024-03-01,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2024-03-04,10.95,10.95,10.95,10.95,102,10.95,10.95,10.95,10.95,102,0.0,1.0
2024-03-05,10.95,10.95,10.95,10.95,1,10.95,10.95,10.95,10.95,1,0.0,1.0
2024-03-06,10.95,10.95,10.9,10.95,4800,10.95,10.95,10.9,10.95,4800,0.0,1.0
2024-03-07,10.95,10.95,10.95,10.95,3,10.95,10.95,10.95,10.95,3,0.0,1.0
2024-03-08,10.95,10.95,10.95,10.95,2,10.95,10.95,10.95,10.95,2,0.0,1.0
2024-03-11,10.85,10.85,10.85,10.85,271,10.85,10.85,10.85,10.85,271,0.0,1.0
2024-03-12,10.85,10.85,10.85,10.85,5,10.85,10.85,10.85,10.85,5,0.0,1.0
2024-03-13,12.2,12.2,11.93,11.93,1057,12.2,12.2,11.93,11.93,1057,0.0,1.0
2024-03-14,10.94,10.96,10.85,10.96,501658,10.94,10.96,10.85,10.96,501658,0.0,1.0
2024-03-15,10.95,10.96,10.85,10.96,747,10.95,10.96,10.85,10.96,747,0.0,1.0
2024-03-18,10.8,10.88,10.8,10.85,8984,10.8,10.88,10.8,10.85,8984,0.0,1.0
2024-03-19,10.8,10.8,10.8,10.8,35,10.8,10.8,10.8,10.8,35,0.0,1.0
2024-03-20,10.8,10.8,10.8,10.8,223,10.8,10.8,10.8,10.8,223,0.0,1.0
2024-03-21,10.805,10.83,10.8,10.8,11714,10.805,10.83,10.8,10.8,11714,0.0,1.0
2024-03-22,10.8,10.8,10.79,10.8,265141,10.8,10.8,10.79,10.8,265141,0.0,1.0
2024-03-25,10.8,10.8,10.79,10.79,8823,10.8,10.8,10.79,10.79,8823,0.0,1.0
2024-03-26,10.8,10.8,10.8,10.8,3145,10.8,10.8,10.8,10.8,3145,0.0,1.0
2024-03-27,10.79,10.82,10.79,10.82,388,10.79,10.82,10.79,10.82,388,0.0,1.0
2024-03-28,10.79,10.79,10.79,10.79,222,10.79,10.79,10.79,10.79,222,0.0,1.0
2024-04-01,10.81,10.82,10.79,10.8163,14935,10.81,10.82,10.79,10.8163,14935,0.0,1.0
2024-04-02,10.8,10.82,10.8,10.8,24152,10.8,10.82,10.8,10.8,24152,0.0,1.0
2024-04-03,10.8,10.8,10.79,10.79,10753,10.8,10.8,10.79,10.79,10753,0.0,1.0
2024-04-04,10.8,10.8,10.8,10.8,8824,10.8,10.8,10.8,10.8,8824,0.0,1.0
2024-04-05,10.8,10.96,10.8,10.875,6772,10.8,10.96,10.8,10.875,6772,0.0,1.0
2024-04-08,10.8,10.8,10.8,10.8,3,10.8,10.8,10.8,10.8,3,0.0,1.0
2024-04-09,10.8,10.8,10.8,10.8,1982,10.8,10.8,10.8,10.8,1982,0.0,1.0
2024-04-10,10.83,10.83,10.79,10.795,42029,10.83,10.83,10.79,10.795,42029,0.0,1.0
2024-04-11,10.8,10.81,10.8,10.81,2302,10.8,10.81,10.8,10.81,2302,0.0,1.0
2024-04-12,10.81,10.81,10.81,10.81,191,10.81,10.81,10.81,10.81,191,0.0,1.0
2024-04-15,10.81,10.81,10.81,10.81,91,10.81,10.81,10.81,10.81,91,0.0,1.0
2024-04-16,10.81,10.81,10.81,10.81,7,10.81,10.81,10.81,10.81,7,0.0,1.0
2024-04-17,10.81,10.81,10.81,10.81,39,10.81,10.81,10.81,10.81,39,0.0,1.0
2024-04-18,10.805,10.81,10.805,10.81,1238,10.805,10.81,10.805,10.81,1238,0.0,1.0
2024-04-19,10.805,10.805,10.805,10.805,0,10.805,10.805,10.805,10.805,0,0.0,1.0
2024-04-22,10.8,10.825,10.8,10.8,15299,10.8,10.825,10.8,10.8,15299,0.0,1.0
2024-04-23,10.81,10.83,10.81,10.81,26505,10.81,10.83,10.81,10.81,26505,0.0,1.0
2024-04-24,10.8,10.81,10.8,10.81,61268,10.8,10.81,10.8,10.81,61268,0.0,1.0
2024-04-25,10.8,10.8,10.8,10.8,3,10.8,10.8,10.8,10.8,3,0.0,1.0
2024-04-26,10.8,10.8,10.8,10.8,1,10.8,10.8,10.8,10.8,1,0.0,1.0
2024-04-29,10.79,10.85,10.7,10.85,7532,10.79,10.85,10.7,10.85,7532,0.0,1.0
2024-04-30,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2024-05-01,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2024-05-02,10.77,10.77,10.77,10.77,174,10.77,10.77,10.77,10.77,174,0.0,1.0
2024-05-03,10.77,10.77,10.77,10.77,11,10.77,10.77,10.77,10.77,11,0.0,1.0
2024-05-06,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2024-05-07,10.8,10.8,10.8,10.8,373,10.8,10.8,10.8,10.8,373,0.0,1.0
2024-05-08,10.8,10.8,10.8,10.8,5,10.8,10.8,10.8,10.8,5,0.0,1.0
2024-05-09,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2024-05-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-05-13,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-05-14,10.83,10.83,10.83,10.83,203,10.83,10.83,10.83,10.83,203,0.0,1.0
2024-05-15,10.83,10.83,10.83,10.83,0,10.83,10.83,10.83,10.83,0,0.0,1.0
2024-05-16,10.85,10.85,10.85,10.85,1754,10.85,10.85,10.85,10.85,1754,0.0,1.0
2024-05-17,10.84,10.84,10.84,10.84,178,10.84,10.84,10.84,10.84,178,0.0,1.0
2024-05-20,10.83,10.83,10.83,10.83,328,10.83,10.83,10.83,10.83,328,0.0,1.0
2024-05-21,10.83,10.83,10.83,10.83,2,10.83,10.83,10.83,10.83,2,0.0,1.0
2024-05-22,10.85,10.85,10.84,10.84,10945,10.85,10.85,10.84,10.84,10945,0.0,1.0
2024-05-23,10.85,10.85,10.85,10.85,1,10.85,10.85,10.85,10.85,1,0.0,1.0
2024-05-24,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2024-05-28,10.85,10.85,10.85,10.85,39,10.85,10.85,10.85,10.85,39,0.0,1.0
2024-05-29,10.86,10.87,10.85,10.86,46424,10.86,10.87,10.85,10.86,46424,0.0,1.0
2024-05-30,10.86,10.86,10.86,10.86,0,10.86,10.86,10.86,10.86,0,0.0,1.0
2024-05-31,10.86,10.86,10.86,10.86,1000,10.86,10.86,10.86,10.86,1000,0.0,1.0
2024-06-03,10.72,10.86,10.72,10.86,2833,10.72,10.86,10.72,10.86,2833,0.0,1.0
2024-06-04,10.87,10.88,10.77,10.77,144213,10.87,10.88,10.77,10.77,144213,0.0,1.0
2024-06-05,10.87,10.87,10.87,10.87,13,10.87,10.87,10.87,10.87,13,0.0,1.0
2024-06-06,10.87,10.87,10.87,10.87,100,10.87,10.87,10.87,10.87,100,0.0,1.0
2024-06-07,10.9025,10.9025,10.9025,10.9025,211,10.9025,10.9025,10.9025,10.9025,211,0.0,1.0
2024-06-10,10.88,10.91,10.88,10.91,3515,10.88,10.91,10.88,10.91,3515,0.0,1.0
2024-06-11,10.88,10.88,10.88,10.88,49,10.88,10.88,10.88,10.88,49,0.0,1.0
2024-06-12,10.89,10.89,10.89,10.89,5830,10.89,10.89,10.89,10.89,5830,0.0,1.0
2024-06-13,10.89,10.89,10.89,10.89,4756,10.89,10.89,10.89,10.89,4756,0.0,1.0
2024-06-14,10.9,10.9,10.9,10.9,2725,10.9,10.9,10.9,10.9,2725,0.0,1.0
2024-06-17,10.9,10.9,10.9,10.9,3,10.9,10.9,10.9,10.9,3,0.0,1.0
2024-06-18,10.9,10.9,10.9,10.9,3095,10.9,10.9,10.9,10.9,3095,0.0,1.0
2024-06-20,10.94,10.95,10.94,10.95,3001,10.94,10.95,10.94,10.95,3001,0.0,1.0
2024-06-21,10.94,10.94,10.94,10.94,2,10.94,10.94,10.94,10.94,2,0.0,1.0
2024-06-24,10.94,10.94,10.94,10.94,2,10.94,10.94,10.94,10.94,2,0.0,1.0
2024-06-25,10.94,10.94,10.94,10.94,3,10.94,10.94,10.94,10.94,3,0.0,1.0
2024-06-26,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-06-27,10.94,10.94,10.94,10.94,4,10.94,10.94,10.94,10.94,4,0.0,1.0
2024-06-28,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-07-01,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-07-02,10.95,10.95,10.94,10.945,8546,10.95,10.95,10.94,10.945,8546,0.0,1.0
2024-07-03,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2024-07-05,10.96,10.96,10.96,10.96,323,10.96,10.96,10.96,10.96,323,0.0,1.0
2024-07-08,10.97,10.98,10.97,10.98,1301,10.97,10.98,10.97,10.98,1301,0.0,1.0
2024-07-09,10.98,10.98,10.98,10.98,1001,10.98,10.98,10.98,10.98,1001,0.0,1.0
2024-07-10,10.99,10.99,10.99,10.99,2500,10.99,10.99,10.99,10.99,2500,0.0,1.0
2024-07-11,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2024-07-12,10.99,10.99,10.99,10.99,52,10.99,10.99,10.99,10.99,52,0.0,1.0
2024-07-15,10.99,10.99,10.99,10.99,2,10.99,10.99,10.99,10.99,2,0.0,1.0
2024-07-16,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2024-07-17,11.0,11.0,11.0,11.0,309,11.0,11.0,11.0,11.0,309,0.0,1.0
2024-07-18,11.0,11.0,11.0,11.0,13033,11.0,11.0,11.0,11.0,13033,0.0,1.0
2024-07-19,11.0,11.0,11.0,11.0,2,11.0,11.0,11.0,11.0,2,0.0,1.0
2024-07-22,10.95,11.0,10.95,11.0,1728,10.95,11.0,10.95,11.0,1728,0.0,1.0
2024-07-23,11.0,11.0,10.945,10.95,4711,11.0,11.0,10.945,10.95,4711,0.0,1.0
2024-07-24,11.0,11.0,11.0,11.0,43,11.0,11.0,11.0,11.0,43,0.0,1.0
2024-07-25,10.97,10.98,10.96,10.98,16167,10.97,10.98,10.96,10.98,16167,0.0,1.0
2024-07-26,10.97,10.97,10.97,10.97,39,10.97,10.97,10.97,10.97,39,0.0,1.0
2024-07-29,10.95,10.95,10.95,10.95,162,10.95,10.95,10.95,10.95,162,0.0,1.0
2024-07-30,10.95,10.95,10.95,10.95,212,10.95,10.95,10.95,10.95,212,0.0,1.0
2024-07-31,10.95,10.95,10.95,10.95,1,10.95,10.95,10.95,10.95,1,0.0,1.0
2024-08-01,10.95,10.95,10.95,10.95,4,10.95,10.95,10.95,10.95,4,0.0,1.0
2024-08-02,10.99,10.99,10.99,10.99,1336,10.99,10.99,10.99,10.99,1336,0.0,1.0
2024-08-05,11.03,11.03,11.0,11.0,2007,11.03,11.03,11.0,11.0,2007,0.0,1.0
2024-08-06,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-08-07,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2024-08-08,10.99,10.99,10.99,10.99,1369,10.99,10.99,10.99,10.99,1369,0.0,1.0
2024-08-09,11.04,11.04,11.03,11.03,620,11.04,11.04,11.03,11.03,620,0.0,1.0
2024-08-12,11.01,11.05,11.01,11.05,500,11.01,11.05,11.01,11.05,500,0.0,1.0
2024-08-13,11.01,11.01,11.01,11.01,100,11.01,11.01,11.01,11.01,100,0.0,1.0
2024-08-14,11.01,11.05,11.01,11.05,1004,11.01,11.05,11.01,11.05,1004,0.0,1.0
2024-08-15,11.01,11.01,11.01,11.01,1,11.01,11.01,11.01,11.01,1,0.0,1.0
2024-08-16,11.01,11.01,11.01,11.01,315,11.01,11.01,11.01,11.01,315,0.0,1.0
2024-08-19,11.01,11.01,11.01,11.01,2,11.01,11.01,11.01,11.01,2,0.0,1.0
2024-08-20,11.01,11.01,11.01,11.01,5,11.01,11.01,11.01,11.01,5,0.0,1.0
2024-08-21,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-08-22,11.11,11.25,11.11,11.25,1592,11.11,11.25,11.11,11.25,1592,0.0,1.0
2024-08-23,11.03,11.05,11.02,11.05,2349,11.03,11.05,11.02,11.05,2349,0.0,1.0
2024-08-26,11.03,11.03,11.03,11.03,1072,11.03,11.03,11.03,11.03,1072,0.0,1.0
2024-08-27,11.03,11.03,11.03,11.03,608,11.03,11.03,11.03,11.03,608,0.0,1.0
2024-08-28,11.03,11.03,11.03,11.03,2013,11.03,11.03,11.03,11.03,2013,0.0,1.0
2024-08-29,11.04,11.04,11.04,11.04,1010,11.04,11.04,11.04,11.04,1010,0.0,1.0
2024-08-30,11.04,11.04,11.04,11.04,8,11.04,11.04,11.04,11.04,8,0.0,1.0
2024-09-03,11.04,11.04,11.04,11.04,10,11.04,11.04,11.04,11.04,10,0.0,1.0
2024-09-04,11.04,11.04,11.04,11.04,6,11.04,11.04,11.04,11.04,6,0.0,1.0
2024-09-05,11.04,11.04,11.04,11.04,103,11.04,11.04,11.04,11.04,103,0.0,1.0
2024-09-06,11.04,11.04,11.04,11.04,4,11.04,11.04,11.04,11.04,4,0.0,1.0
2024-09-09,11.04,11.04,11.04,11.04,210,11.04,11.04,11.04,11.04,210,0.0,1.0
2024-09-10,11.04,11.04,11.04,11.04,202,11.04,11.04,11.04,11.04,202,0.0,1.0
2024-09-11,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2024-09-12,11.045,11.045,11.02,11.04,165270,11.045,11.045,11.02,11.04,165270,0.0,1.0
2024-09-13,11.04,11.04,11.04,11.04,169,11.04,11.04,11.04,11.04,169,0.0,1.0
2024-09-16,11.05,11.05,11.05,11.05,4640,11.05,11.05,11.05,11.05,4640,0.0,1.0
2024-09-17,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-09-18,11.05,11.05,11.05,11.05,2,11.05,11.05,11.05,11.05,2,0.0,1.0
2024-09-19,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-09-20,11.05,11.05,11.05,11.05,1,11.05,11.05,11.05,11.05,1,0.0,1.0
2024-09-23,11.05,11.05,11.05,11.05,12,11.05,11.05,11.05,11.05,12,0.0,1.0
2024-09-24,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-09-25,11.11,11.11,11.11,11.11,277,11.11,11.11,11.11,11.11,277,0.0,1.0
2024-09-26,11.11,11.11,11.11,11.11,5,11.11,11.11,11.11,11.11,5,0.0,1.0
2024-09-27,11.11,11.11,11.11,11.11,4,11.11,11.11,11.11,11.11,4,0.0,1.0
2024-09-30,11.11,11.11,11.11,11.11,4,11.11,11.11,11.11,11.11,4,0.0,1.0
2024-10-01,11.11,11.11,11.11,11.11,5,11.11,11.11,11.11,11.11,5,0.0,1.0
2024-10-02,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-10-03,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-10-04,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-10-07,11.11,11.11,11.11,11.11,5,11.11,11.11,11.11,11.11,5,0.0,1.0
2024-10-08,11.11,11.11,11.11,11.11,77,11.11,11.11,11.11,11.11,77,0.0,1.0
2024-10-09,11.1,11.1,11.1,11.1,426,11.1,11.1,11.1,11.1,426,0.0,1.0
2024-10-10,11.02,11.035,11.02,11.035,127375,11.02,11.035,11.02,11.035,127375,0.0,1.0
2024-10-11,11.02,11.05,11.02,11.05,3476,11.02,11.05,11.02,11.05,3476,0.0,1.0
2024-10-14,11.02,11.02,11.02,11.02,5,11.02,11.02,11.02,11.02,5,0.0,1.0
2024-10-15,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-10-16,11.02,11.02,11.02,11.02,14,11.02,11.02,11.02,11.02,14,0.0,1.0
2024-10-17,11.06,11.06,11.06,11.06,1131,11.06,11.06,11.06,11.06,1131,0.0,1.0
2024-10-18,11.06,11.06,11.06,11.06,1,11.06,11.06,11.06,11.06,1,0.0,1.0
2024-10-21,11.06,11.06,11.06,11.06,4,11.06,11.06,11.06,11.06,4,0.0,1.0
2024-10-22,11.06,11.06,11.06,11.06,1,11.06,11.06,11.06,11.06,1,0.0,1.0
2024-10-23,11.06,11.06,11.06,11.06,428,11.06,11.06,11.06,11.06,428,0.0,1.0
2024-10-24,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-10-25,11.06,11.06,11.06,11.06,102,11.06,11.06,11.06,11.06,102,0.0,1.0
2024-10-28,11.06,11.06,11.06,11.06,262,11.06,11.06,11.06,11.06,262,0.0,1.0
2024-10-29,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-10-30,11.06,11.06,11.06,11.06,5,11.06,11.06,11.06,11.06,5,0.0,1.0
2024-10-31,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-11-01,11.06,11.06,11.06,11.06,65,11.06,11.06,11.06,11.06,65,0.0,1.0
2024-11-04,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-11-05,11.06,11.06,11.06,11.06,2,11.06,11.06,11.06,11.06,2,0.0,1.0
2024-11-06,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-11-07,11.06,11.09,11.06,11.08,635,11.06,11.09,11.06,11.08,635,0.0,1.0
2024-11-08,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-11-11,11.06,11.06,11.06,11.06,6,11.06,11.06,11.06,11.06,6,0.0,1.0
2024-11-12,11.07,11.07,11.07,11.07,435,11.07,11.07,11.07,11.07,435,0.0,1.0
2024-11-13,11.07,11.07,11.07,11.07,600,11.07,11.07,11.07,11.07,600,0.0,1.0
2024-11-14,11.07,11.07,11.07,11.07,114,11.07,11.07,11.07,11.07,114,0.0,1.0
2024-11-15,11.07,11.07,11.07,11.07,56,11.07,11.07,11.07,11.07,56,0.0,1.0
2024-11-18,11.07,11.07,11.07,11.07,13,11.07,11.07,11.07,11.07,13,0.0,1.0
2024-11-19,11.07,11.07,11.07,11.07,115,11.07,11.07,11.07,11.07,115,0.0,1.0
2024-11-20,11.07,11.07,11.07,11.07,27,11.07,11.07,11.07,11.07,27,0.0,1.0
2024-11-21,11.08,11.08,11.08,11.08,1251,11.08,11.08,11.08,11.08,1251,0.0,1.0
2024-11-22,11.16,11.17,11.11,11.11,5673,11.16,11.17,11.11,11.11,5673,0.0,1.0
2024-11-25,11.25,11.26,11.15,11.15,20865,11.25,11.26,11.15,11.15,20865,0.0,1.0
2024-11-26,11.2,11.2,11.15,11.17,1728,11.2,11.2,11.15,11.17,1728,0.0,1.0
2024-11-27,11.28,11.28,11.23,11.23,28080,11.28,11.28,11.23,11.23,28080,0.0,1.0
2024-11-29,11.28,11.28,11.28,11.28,230,11.28,11.28,11.28,11.28,230,0.0,1.0
2024-12-02,11.3,11.34,11.21,11.25,137763,11.3,11.34,11.21,11.25,137763,0.0,1.0
2024-12-03,11.25,11.31,11.25,11.3,3345,11.25,11.31,11.25,11.3,3345,0.0,1.0
2024-12-04,11.28,11.31,11.28,11.3,25164,11.28,11.31,11.28,11.3,25164,0.0,1.0
2024-12-05,11.25,11.3,11.19,11.26,150512,11.25,11.3,11.19,11.26,150512,0.0,1.0
2024-12-06,11.245,11.2575,11.23,11.255,67282,11.245,11.2575,11.23,11.255,67282,0.0,1.0
2024-12-09,11.9,12.0099,11.21,11.27,15189,11.9,12.0099,11.21,11.27,15189,0.0,1.0
2024-12-10,11.2,12.17,11.08,11.49,13324,11.2,12.17,11.08,11.49,13324,0.0,1.0
2024-12-11,10.52,13.39,10.52,11.3,7510,10.52,13.39,10.52,11.3,7510,0.0,1.0
2024-12-12,9.51,11.63,9.51,11.5,8979,9.51,11.63,9.51,11.5,8979,0.0,1.0
2024-12-13,10.5,13.31,8.8,12.7,43168,10.5,13.31,8.8,12.7,43168,0.0,1.0
2024-12-16,10.605,18.7,9.23,10.15,144847,10.605,18.7,9.23,10.15,144847,0.0,1.0
2024-12-17,7.35,9.26,6.7429,9.26,73589,7.35,9.26,6.7429,9.26,73589,0.0,1.0
2024-12-18,7.01,7.67,5.8201,7.61,20126,7.01,7.67,5.8201,7.61,20126,0.0,1.0
2024-12-19,6.15,6.8,6.1221,6.8,3668,6.15,6.8,6.1221,6.8,3668,0.0,1.0
2024-12-20,7.19,8.4,6.0,6.0,28925,7.19,8.4,6.0,6.0,28925,0.0,1.0
2024-12-23,7.0,7.26,6.39,6.6,11689,7.0,7.26,6.39,6.6,11689,0.0,1.0
2024-12-24,7.01,7.01,6.97,7.0,1308,7.01,7.01,6.97,7.0,1308,0.0,1.0
2024-12-26,6.92,7.485,6.367,7.0,51684,6.92,7.485,6.367,7.0,51684,0.0,1.0
2024-12-27,6.62,7.0,6.6,6.85,5994,6.62,7.0,6.6,6.85,5994,0.0,1.0
2024-12-30,7.25,7.9344,6.7009,6.9,30868,7.25,7.9344,6.7009,6.9,30868,0.0,1.0
2024-12-31,6.78,7.3199,6.49,7.295,28769,6.78,7.3199,6.49,7.295,28769,0.0,1.0
2025-01-02,7.5,7.5,6.69,7.02,12448,7.5,7.5,6.69,7.02,12448,0.0,1.0
2025-01-03,8.0444,8.94,7.75,8.2,51054,8.0444,8.94,7.75,8.2,51054,0.0,1.0
2025-01-06,7.72,8.65,7.3,8.43,26935,7.72,8.65,7.3,8.43,26935,0.0,1.0
2025-01-07,7.67,8.38,7.35,7.7,26205,7.67,8.38,7.35,7.7,26205,0.0,1.0
2025-01-08,6.98,7.57,6.49,7.4,9419,6.98,7.57,6.49,7.4,9419,0.0,1.0
2025-01-10,8.78,10.4899,7.1,7.23,42618,8.78,10.4899,7.1,7.23,42618,0.0,1.0
2025-01-13,8.89,9.0,8.4832,8.89,8624,8.89,9.0,8.4832,8.89,8624,0.0,1.0
2025-01-14,8.21,8.99,8.21,8.99,3121,8.21,8.99,8.21,8.99,3121,0.0,1.0
2025-01-15,8.49,8.6,8.25,8.26,2958,8.49,8.6,8.25,8.26,2958,0.0,1.0
2025-01-16,7.62,8.6,7.3,8.4771,6258,7.62,8.6,7.3,8.4771,6258,0.0,1.0
2025-01-17,9.5,9.5,7.34,7.9,40009,9.5,9.5,7.34,7.9,40009,0.0,1.0
2025-01-21,11.5,11.95,9.0,9.54,31647,11.5,11.95,9.0,9.54,31647,0.0,1.0
2025-01-22,11.9,12.3,11.2171,11.5,26434,11.9,12.3,11.2171,11.5,26434,0.0,1.0
2025-01-23,13.18,13.19,11.6,12.4,12728,13.18,13.19,11.6,12.4,12728,0.0,1.0
2025-01-24,12.0,12.99,11.4898,12.0,22439,12.0,12.99,11.4898,12.0,22439,0.0,1.0
2025-01-27,11.97,12.0,11.19,11.48,7059,11.97,12.0,11.19,11.48,7059,0.0,1.0
2025-01-28,11.91,12.1,11.39,12.0,11294,11.91,12.1,11.39,12.0,11294,0.0,1.0
2025-01-29,11.96,12.0,11.7015,11.7015,10710,11.96,12.0,11.7015,11.7015,10710,0.0,1.0
2025-01-30,11.81,12.05,11.32,12.04,8118,11.81,12.05,11.32,12.04,8118,0.0,1.0
2025-01-31,11.63,11.74,10.99,11.53,13124,11.63,11.74,10.99,11.53,13124,0.0,1.0
2025-02-03,8.93,10.44,8.93,10.44,8958,8.93,10.44,8.93,10.44,8958,0.0,1.0
2025-02-04,8.56,9.81,8.56,8.96,20223,8.56,9.81,8.56,8.96,20223,0.0,1.0
2025-02-05,8.9,8.9,8.55,8.55,7219,8.9,8.9,8.55,8.55,7219,0.0,1.0
2025-02-06,8.85,9.1,8.6,8.85,12764,8.85,9.1,8.6,8.85,12764,0.0,1.0
2025-02-07,8.78,8.78,8.4,8.4,8965,8.78,8.78,8.4,8.4,8965,0.0,1.0
2025-02-10,8.89,9.2299,8.4901,8.4901,4801,8.89,9.2299,8.4901,8.4901,4801,0.0,1.0
2025-02-11,9.23,9.38,8.19,8.62,6879,9.23,9.38,8.19,8.62,6879,0.0,1.0
2025-02-12,9.0,9.175,8.52,9.03,6800,9.0,9.175,8.52,9.03,6800,0.0,1.0
2025-02-13,10.34,10.34,8.7,8.76,12161,10.34,10.34,8.7,8.76,12161,0.0,1.0
2025-02-14,9.95,9.95,9.3,9.67,7383,9.95,9.95,9.3,9.67,7383,0.0,1.0
2025-02-18,9.4,9.45,9.4,9.45,5801,9.4,9.45,9.4,9.45,5801,0.0,1.0
2025-02-19,9.0,9.1,8.7503,8.7503,3016,9.0,9.1,8.7503,8.7503,3016,0.0,1.0
2025-02-20,8.95,9.4,8.95,9.0,4172,8.95,9.4,8.95,9.0,4172,0.0,1.0
2025-02-21,9.02,9.99,8.88,9.85,10656,9.02,9.99,8.88,9.85,10656,0.0,1.0
2025-02-24,8.7,9.42,8.19,9.02,10192,8.7,9.42,8.19,9.02,10192,0.0,1.0
2025-02-25,8.05,8.95,8.05,8.5,2769,8.05,8.95,8.05,8.5,2769,0.0,1.0
2025-02-26,7.07,8.236,7.07,8.236,4061,7.07,8.236,7.07,8.236,4061,0.0,1.0
2025-02-27,6.16,7.35,6.16,7.1575,14079,6.16,7.35,6.16,7.1575,14079,0.0,1.0
2025-02-28,6.3,7.03,6.3,7.03,8810,6.3,7.03,6.3,7.03,8810,0.0,1.0
2025-03-03,6.26,6.95,6.26,6.38,5892,6.26,6.95,6.26,6.38,5892,0.0,1.0
2025-03-04,6.4,6.5365,6.12,6.33,20439,6.4,6.5365,6.12,6.33,20439,0.0,1.0
2025-03-05,6.67,6.6987,6.4152,6.6987,5856,6.67,6.6987,6.4152,6.6987,5856,0.0,1.0
2025-03-06,6.85,6.85,6.22,6.51,6863,6.85,6.85,6.22,6.51,6863,0.0,1.0
2025-03-07,6.08,6.98,6.08,6.98,10786,6.08,6.98,6.08,6.98,10786,0.0,1.0
2025-03-10,5.43,6.11,5.43,6.11,7985,5.43,6.11,5.43,6.11,7985,0.0,1.0
2025-03-11,5.33,6.05,5.1,5.67,14370,5.33,6.05,5.1,5.67,14370,0.0,1.0
2025-03-12,5.1,5.73,5.0,5.73,18458,5.1,5.73,5.0,5.73,18458,0.0,1.0
2025-03-13,5.12,5.39,4.71,5.15,12600,5.12,5.39,4.71,5.15,12600,0.0,1.0
2025-03-14,5.6,5.89,5.3,5.35,9490,5.6,5.89,5.3,5.35,9490,0.0,1.0
2025-03-17,5.95,6.4699,5.3,5.3,15495,5.95,6.4699,5.3,5.3,15495,0.0,1.0
2025-03-18,6.66,7.0,5.8,6.13,8427,6.66,7.0,5.8,6.13,8427,0.0,1.0
2025-03-19,7.23,7.89,6.2,6.3,21263,7.23,7.89,6.2,6.3,21263,0.0,1.0
2025-03-20,7.63,10.06,6.8,6.8,107233,7.63,10.06,6.8,6.8,107233,0.0,1.0
2025-03-21,7.7,9.65,7.1,7.3,65715,7.7,9.65,7.1,7.3,65715,0.0,1.0
2025-03-24,7.96,8.3,7.43,8.15,7993,7.96,8.3,7.43,8.15,7993,0.0,1.0
2025-03-25,7.69,9.0,7.52,7.81,16137,7.69,9.0,7.52,7.81,16137,0.0,1.0
2025-03-26,7.61,8.14,7.3,8.14,17222,7.61,8.14,7.3,8.14,17222,0.0,1.0
2025-03-27,7.15,7.8,7.095,7.8,5531,7.15,7.8,7.095,7.8,5531,0.0,1.0
2025-03-28,7.11,7.28,7.02,7.28,1352,7.11,7.28,7.02,7.28,1352,0.0,1.0
2025-03-31,7.53,7.53,7.19,7.25,2127,7.53,7.53,7.19,7.25,2127,0.0,1.0
2025-04-01,8.345,8.97,7.72,8.15,11549,8.345,8.97,7.72,8.15,11549,0.0,1.0
2025-04-02,8.32,8.92,8.2,8.92,4878,8.32,8.92,8.2,8.92,4878,0.0,1.0
2025-04-03,8.03,8.32,8.03,8.32,3025,8.03,8.32,8.03,8.32,3025,0.0,1.0
2025-04-04,8.12,8.5799,7.3,7.3,18245,8.12,8.5799,7.3,7.3,18245,0.0,1.0
2025-04-07,9.025,9.1,8.25,8.49,4117,9.025,9.1,8.25,8.49,4117,0.0,1.0
2025-04-08,10.5,10.82,9.51,9.51,46938,10.5,10.82,9.51,9.51,46938,0.0,1.0
2025-04-09,9.65,10.55,9.5115,9.84,24097,9.65,10.55,9.5115,9.84,24097,0.0,1.0
2025-04-10,10.6,10.6665,9.76,9.76,10092,10.6,10.6665,9.76,9.76,10092,0.0,1.0
2025-04-11,11.1,11.1,9.96,10.79,54411,11.1,11.1,9.96,10.79,54411,0.0,1.0
2025-04-14,13.26,13.53,11.1,11.1,48162,13.26,13.53,11.1,11.1,48162,0.0,1.0
2025-04-15,12.57,13.1,11.72,13.1,30666,12.57,13.1,11.72,13.1,30666,0.0,1.0
2025-04-16,16.83,17.4368,12.55,12.55,23690,16.83,17.4368,12.55,12.55,23690,0.0,1.0
2025-04-17,13.19,18.3,12.4001,18.3,30088,13.19,18.3,12.4001,18.3,30088,0.0,1.0
2025-04-21,12.99,13.4,12.0,13.4,11193,12.99,13.4,12.0,13.4,11193,0.0,1.0
2025-04-22,13.15,13.3,12.215,13.0,11192,13.15,13.3,12.215,13.0,11192,0.0,1.0
2025-04-23,10.94,13.0,10.94,13.0,24957,10.94,13.0,10.94,13.0,24957,0.0,1.0
2025-04-24,11.6,12.0,11.34,11.63,49298,11.6,12.0,11.34,11.63,49298,0.0,1.0
2025-04-25,9.75,12.01,9.5201,12.01,28193,9.75,12.01,9.5201,12.01,28193,0.0,1.0
2025-04-28,10.45,10.45,9.8,9.8,20455,10.45,10.45,9.8,9.8,20455,0.0,1.0
2025-04-29,11.86,12.3,10.05,11.0,31589,11.86,12.3,10.05,11.0,31589,0.0,1.0
2025-04-30,10.36,11.5,10.24,11.5,18036,10.36,11.5,10.24,11.5,18036,0.0,1.0
2025-05-01,10.79,11.24,10.145,10.625,48460,10.79,11.24,10.145,10.625,48460,0.0,1.0
2025-05-02,11.39,11.51,10.5,10.5,8142,11.39,11.51,10.5,10.5,8142,0.0,1.0
2025-05-05,11.16,11.9,11.08,11.2,22337,11.16,11.9,11.08,11.2,22337,0.0,1.0
2025-05-06,11.45,11.54,11.45,11.45,4488,11.45,11.54,11.45,11.45,4488,0.0,1.0
2025-05-07,10.76,11.84,10.49,11.84,44574,10.76,11.84,10.49,11.84,44574,0.0,1.0
2025-05-08,10.2,10.67,10.14,10.65,9385,10.2,10.67,10.14,10.65,9385,0.0,1.0
2025-05-09,11.0,11.0,10.405,10.53,5125,11.0,11.0,10.405,10.53,5125,0.0,1.0
2025-05-12,10.7,11.65,10.59,11.58,10524,10.7,11.65,10.59,11.58,10524,0.0,1.0
2025-05-13,9.84,11.05,9.84,10.93,4316,9.84,11.05,9.84,10.93,4316,0.0,1.0
2025-05-14,10.6,10.74,9.72,9.72,5138,10.6,10.74,9.72,9.72,5138,0.0,1.0
2025-05-15,10.51,10.59,10.21,10.21,3401,10.51,10.59,10.21,10.21,3401,0.0,1.0
2025-05-16,10.0,10.52,10.0,10.26,8107,10.0,10.52,10.0,10.26,8107,0.0,1.0
2025-05-19,10.02,10.36,10.0,10.0,8855,10.02,10.36,10.0,10.0,8855,0.0,1.0
2025-05-20,10.05,10.3499,9.81,9.81,2222,10.05,10.3499,9.81,9.81,2222,0.0,1.0
2025-05-21,10.21,10.28,9.85,9.85,7476,10.21,10.28,9.85,9.85,7476,0.0,1.0
2025-05-22,10.46,10.93,10.0,10.01,9604,10.46,10.93,10.0,10.01,9604,0.0,1.0
2025-05-23,10.13,10.39,10.0,10.15,11954,10.13,10.39,10.0,10.15,11954,0.0,1.0
2025-05-27,10.13,10.62,10.12,10.12,11082,10.13,10.62,10.12,10.12,11082,0.0,1.0
2025-05-28,9.01,11.0,9.01,10.12,17924,9.01,11.0,9.01,10.12,17924,0.0,1.0
2025-05-29,9.04,9.88,8.25,8.8,9769,9.04,9.88,8.25,8.8,9769,0.0,1.0
2025-05-30,9.36,11.01,8.95,8.95,7644,9.36,11.01,8.95,8.95,7644,0.0,1.0
2025-06-02,9.7,9.7266,9.4,9.4,2405,9.7,9.7266,9.4,9.4,2405,0.0,1.0
2025-06-03,9.46,9.72,9.46,9.71,3467,9.46,9.72,9.46,9.71,3467,0.0,1.0
2025-06-04,9.45,9.73,9.3,9.58,2463,9.45,9.73,9.3,9.58,2463,0.0,1.0
2025-06-05,9.115,9.385,9.115,9.385,2972,9.115,9.385,9.115,9.385,2972,0.0,1.0
2025-06-06,9.26,9.32,9.09,9.19,1809,9.26,9.32,9.09,9.19,1809,0.0,1.0
2025-06-09,8.84,9.97,8.84,9.06,4894,8.84,9.97,8.84,9.06,4894,0.0,1.0
2025-06-10,8.76,9.2415,8.7,8.76,1721,8.76,9.2415,8.7,8.76,1721,0.0,1.0
2025-06-11,8.81,9.07,8.75,8.91,1994,8.81,9.07,8.75,8.91,1994,0.0,1.0
2025-06-12,8.79,9.5,8.79,9.42,8838,8.79,9.5,8.79,9.42,8838,0.0,1.0
2025-06-13,8.88,10.4,8.88,10.21,5551,8.88,10.4,8.88,10.21,5551,0.0,1.0
2025-06-16,8.01,9.4828,7.825,8.74,7047,8.01,9.4828,7.825,8.74,7047,0.0,1.0
2025-06-17,7.36,7.89,7.0301,7.7632,5543,7.36,7.89,7.0301,7.7632,5543,0.0,1.0
2025-06-18,7.8,7.8,7.2501,7.3904,3301,7.8,7.8,7.2501,7.3904,3301,0.0,1.0
2025-06-20,7.56,8.0099,7.3075,8.0099,1356,7.56,8.0099,7.3075,8.0099,1356,0.0,1.0
2025-06-23,7.56,7.898,7.56,7.898,1444,7.56,7.898,7.56,7.898,1444,0.0,1.0
2025-06-24,7.2582,7.8011,7.2582,7.8011,1002,7.2582,7.8011,7.2582,7.8011,1002,0.0,1.0
2025-06-25,7.251,9.0,7.251,8.1199,91838,7.251,9.0,7.251,8.1199,91838,0.0,1.0
2025-06-26,8.25,8.4,7.34,7.35,123442,8.25,8.4,7.34,7.35,123442,0.0,1.0
2025-06-27,7.22,8.6,7.2,8.4177,28565,7.22,8.6,7.2,8.4177,28565,0.0,1.0
2025-06-30,7.2,8.0,7.03,7.31,56457,7.2,8.0,7.03,7.31,56457,0.0,1.0
2025-07-01,6.3,7.6221,6.3,7.6221,10130,6.3,7.6221,6.3,7.6221,10130,0.0,1.0
2025-07-02,5.86,7.6,5.675,7.35,53936,5.86,7.6,5.675,7.35,53936,0.0,1.0
2025-07-03,6.3,6.5,5.98,6.07,41819,6.3,6.5,5.98,6.07,41819,0.0,1.0
2025-07-07,5.835,6.13,5.835,6.11,3083,5.835,6.13,5.835,6.11,3083,0.0,1.0
2025-07-08,5.35,6.01,5.35,5.78,12683,5.35,6.01,5.35,5.78,12683,0.0,1.0
2025-07-09,4.8299,5.74,4.4,5.74,168646,4.8299,5.74,4.4,5.74,168646,0.0,1.0
2025-07-10,4.72,5.25,4.5902,4.77,11622,4.72,5.25,4.5902,4.77,11622,0.0,1.0
2025-07-11,4.65,4.94,4.579,4.75,15630,4.65,4.94,4.579,4.75,15630,0.0,1.0
2025-07-14,4.71,4.7684,4.52,4.63,10669,4.71,4.7684,4.52,4.63,10669,0.0,1.0
2025-07-15,4.57,5.22,4.57,4.85,6821,4.57,5.22,4.57,4.85,6821,0.0,1.0
2025-07-16,4.57,4.98,4.51,4.52,20011,4.57,4.98,4.51,4.52,20011,0.0,1.0
2025-07-17,4.52,4.7,4.52,4.64,3426,4.52,4.7,4.52,4.64,3426,0.0,1.0
2025-07-18,4.38,4.79,4.37,4.79,7417,4.38,4.79,4.37,4.79,7417,0.0,1.0
2025-07-21,4.5,4.5659,4.3602,4.545,3244,4.5,4.5659,4.3602,4.545,3244,0.0,1.0
2025-07-22,4.61,4.61,4.39,4.39,3786,4.61,4.61,4.39,4.39,3786,0.0,1.0
2025-07-23,4.785,5.1,4.68,4.736,7723,4.785,5.1,4.68,4.736,7723,0.0,1.0
2025-07-24,5.354,5.9379,4.91,4.91,18856,5.354,5.9379,4.91,4.91,18856,0.0,1.0
2025-07-25,4.9753,6.2436,4.9753,5.5,20564,4.9753,6.2436,4.9753,5.5,20564,0.0,1.0
2025-07-28,4.81,5.35,4.81,4.91,15671,4.81,5.35,4.81,4.91,15671,0.0,1.0
2025-07-29,5.31,5.5,4.655,4.832,98625,5.31,5.5,4.655,4.832,98625,0.0,1.0
2025-07-30,5.2,5.68,4.82,5.42,62295,5.2,5.68,4.82,5.42,62295,0.0,1.0
2025-07-31,5.09,5.515,4.8893,5.2,122610,5.09,5.515,4.8893,5.2,122610,0.0,1.0
2025-08-01,5.31,5.41,4.8,5.3,70451,5.31,5.41,4.8,5.3,70451,0.0,1.0
2025-08-04,5.11,5.35,5.11,5.1921,19146,5.11,5.35,5.11,5.1921,19146,0.0,1.0
2025-08-05,4.91,5.2,4.85,5.13,5572,4.91,5.2,4.85,5.13,5572,0.0,1.0
2025-08-06,4.73,5.26,4.32,5.05,44917,4.73,5.26,4.32,5.05,44917,0.0,1.0
2025-08-07,4.49,4.845,4.47,4.59,14617,4.49,4.845,4.47,4.59,14617,0.0,1.0
2025-08-08,4.8688,4.8688,4.5107,4.7,1345,4.8688,4.8688,4.5107,4.7,1345,0.0,1.0
2025-08-11,4.7,4.9541,4.5525,4.8,1088,4.7,4.9541,4.5525,4.8,1088,0.0,1.0
2025-08-12,4.3,4.81,4.29,4.81,12883,4.3,4.81,4.29,4.81,12883,0.0,1.0
2025-08-13,4.3,4.64,4.3,4.64,5479,4.3,4.64,4.3,4.64,5479,0.0,1.0
2025-08-14,4.24,4.4499,4.0865,4.3975,5181,4.24,4.4499,4.0865,4.3975,5181,0.0,1.0
2025-08-15,4.3975,4.6448,4.21,4.49,15396,4.3975,4.6448,4.21,4.49,15396,0.0,1.0
2025-08-18,4.23,4.5,4.07,4.5,14615,4.23,4.5,4.07,4.5,14615,0.0,1.0
2025-08-19,4.02,4.262,4.02,4.262,5907,4.02,4.262,4.02,4.262,5907,0.0,1.0
2025-08-20,4.1118,4.3461,4.0759,4.0759,4148,4.1118,4.3461,4.0759,4.0759,4148,0.0,1.0
2025-08-21,4.2199,4.225,4.2,4.225,1200,4.2199,4.225,4.2,4.225,1200,0.0,1.0
2025-08-22,4.12,4.3061,4.12,4.3061,2253,4.12,4.3061,4.12,4.3061,2253,0.0,1.0
2025-08-25,4.4045,4.4666,4.0796,4.0796,9995,4.4045,4.4666,4.0796,4.0796,9995,0.0,1.0
2025-08-26,4.2484,4.45,4.05,4.43,20310,4.2484,4.45,4.05,4.43,20310,0.0,1.0
2025-08-27,4.2438,4.46,4.05,4.27,9147,4.2438,4.46,4.05,4.27,9147,0.0,1.0
2025-08-28,4.21,4.48,4.13,4.13,6183,4.21,4.48,4.13,4.13,6183,0.0,1.0
2025-08-29,4.05,4.51,4.05,4.05,14911,4.05,4.51,4.05,4.05,14911,0.0,1.0
2025-09-02,4.0935,4.407,4.0929,4.35,1954,4.0935,4.407,4.0929,4.35,1954,0.0,1.0
2025-09-03,4.07,4.5461,4.07,4.08,11717,4.07,4.5461,4.07,4.08,11717,0.0,1.0
2025-09-04,4.33,4.6,4.09,4.2328,8515,4.33,4.6,4.09,4.2328,8515,0.0,1.0
2025-09-05,4.21,4.55,4.13,4.346,10023,4.21,4.55,4.13,4.346,10023,0.0,1.0
2025-09-08,4.3142,4.5641,4.16,4.16,3284,4.3142,4.5641,4.16,4.16,3284,0.0,1.0
2025-09-09,4.3587,4.5,4.19,4.29,7237,4.3587,4.5,4.19,4.29,7237,0.0,1.0
2025-09-10,4.3574,4.3574,4.26,4.26,1576,4.3574,4.3574,4.26,4.26,1576,0.0,1.0
2025-09-11,4.3902,4.3902,4.25,4.3848,1021,4.3902,4.3902,4.25,4.3848,1021,0.0,1.0
2025-09-12,4.38,4.49,4.2,4.4285,11494,4.38,4.49,4.2,4.4285,11494,0.0,1.0
2025-09-15,4.2955,4.39,4.25,4.39,4626,4.2955,4.39,4.25,4.39,4626,0.0,1.0
2025-09-16,4.33,4.33,4.17,4.25,2974,4.33,4.33,4.17,4.25,2974,0.0,1.0
2025-09-17,4.28,4.5,4.19,4.19,7086,4.28,4.5,4.19,4.19,7086,0.0,1.0
2025-09-18,4.251,4.44,4.22,4.341,8581,4.251,4.44,4.22,4.341,8581,0.0,1.0
2025-09-19,4.27,4.3565,4.27,4.34,2473,4.27,4.3565,4.27,4.34,2473,0.0,1.0
2025-09-22,4.28,4.49,4.26,4.28,6012,4.28,4.49,4.26,4.28,6012,0.0,1.0
2025-09-23,4.325,4.4722,4.27,4.3511,2749,4.325,4.4722,4.27,4.3511,2749,0.0,1.0
2025-09-24,4.31,4.4,4.31,4.4,923,4.31,4.4,4.31,4.4,923,0.0,1.0
2025-09-25,4.24,4.335,4.2387,4.335,2980,4.24,4.335,4.2387,4.335,2980,0.0,1.0
2025-09-26,4.3,4.3,4.14,4.14,1162,4.3,4.3,4.14,4.14,1162,0.0,1.0
2025-09-29,4.21,4.4391,4.1738,4.1738,2447,4.21,4.4391,4.1738,4.1738,2447,0.0,1.0
2025-09-30,4.205,4.27,4.13,4.13,1855,4.205,4.27,4.13,4.13,1855,0.0,1.0
2025-10-01,4.2,4.375,4.2,4.375,1334,4.2,4.375,4.2,4.375,1334,0.0,1.0
2025-10-02,4.01,4.17,4.01,4.17,7113,4.01,4.17,4.01,4.17,7113,0.0,1.0
2025-10-03,4.03,4.2,4.01,4.14,3203,4.03,4.2,4.01,4.14,3203,0.0,1.0
2025-10-06,4.2975,4.4709,4.06,4.4709,4749,4.2975,4.4709,4.06,4.4709,4749,0.0,1.0
2025-10-07,4.09,4.2807,4.04,4.23,3793,4.09,4.2807,4.04,4.23,3793,0.0,1.0
2025-10-08,4.16,4.2755,4.044,4.2755,2491,4.16,4.2755,4.044,4.2755,2491,0.0,1.0
2025-10-09,4.05,4.3,4.05,4.25,3899,4.05,4.3,4.05,4.25,3899,0.0,1.0
2025-10-10,4.09,4.1692,4.01,4.0902,6262,4.09,4.1692,4.01,4.0902,6262,0.0,1.0
2025-10-13,4.165,4.3526,4.03,4.3526,3402,4.165,4.3526,4.03,4.3526,3402,0.0,1.0
2025-10-14,4.16,4.16,4.055,4.055,2484,4.16,4.16,4.055,4.055,2484,0.0,1.0
2025-10-15,4.04,4.23,4.04,4.23,6031,4.04,4.23,4.04,4.23,6031,0.0,1.0
2025-10-16,4.0401,4.08,4.0401,4.08,1919,4.0401,4.08,4.0401,4.08,1919,0.0,1.0
2025-10-17,4.0401,4.0401,4.0401,4.0401,849,4.0401,4.0401,4.0401,4.0401,849,0.0,1.0
2025-10-20,4.182,4.34,4.0993,4.0993,1922,4.182,4.34,4.0993,4.0993,1922,0.0,1.0
2025-10-21,3.89,4.05,3.89,4.0381,2972,3.89,4.05,3.89,4.0381,2972,0.0,1.0
2025-10-22,3.71,4.0132,3.71,4.0132,4444,3.71,4.0132,3.71,4.0132,4444,0.0,1.0
2025-10-23,3.7,3.878,3.65,3.878,5083,3.7,3.878,3.65,3.878,5083,0.0,1.0
2025-10-24,3.5465,3.7,3.5465,3.7,2090,3.5465,3.7,3.5465,3.7,2090,0.0,1.0
2025-10-27,3.56,3.6825,3.55,3.55,3223,3.56,3.6825,3.55,3.55,3223,0.0,1.0
2025-10-28,3.58,3.58,3.42,3.51,2500,3.58,3.58,3.42,3.51,2500,0.0,1.0
2025-10-29,3.19,3.3705,3.19,3.3705,7694,3.19,3.3705,3.19,3.3705,7694,0.0,1.0
2025-10-30,3.18,3.19,3.1,3.19,3347,3.18,3.19,3.1,3.19,3347,0.0,1.0
2025-10-31,3.25,3.25,3.1527,3.1527,1927,3.25,3.25,3.1527,3.1527,1927,0.0,1.0
2025-11-03,3.34,3.42,3.32,3.32,4045,3.34,3.42,3.32,3.32,4045,0.0,1.0
2025-11-04,3.34,3.34,3.34,3.34,609,3.34,3.34,3.34,3.34,609,0.0,1.0
2025-11-05,3.25,3.25,3.24,3.24,1736,3.25,3.25,3.24,3.24,1736,0.0,1.0
2025-11-06,3.29,3.53,3.29,3.42,4100,3.29,3.53,3.29,3.42,4100,0.0,1.0
2025-11-07,3.175,3.235,3.1,3.2,3755,3.175,3.235,3.1,3.2,3755,0.0,1.0
2025-11-10,3.2069,3.2069,3.2069,3.2069,518,3.2069,3.2069,3.2069,3.2069,518,0.0,1.0
2025-11-11,3.15,3.15,3.15,3.15,1073,3.15,3.15,3.15,3.15,1073,0.0,1.0
2025-11-12,3.45,3.46,3.25,3.25,7828,3.45,3.46,3.25,3.25,7828,0.0,1.0
2025-11-13,3.2502,3.4,3.2,3.26,9656,3.2502,3.4,3.2,3.26,9656,0.0,1.0
2025-11-14,3.3,3.4,3.2,3.365,5792,3.3,3.4,3.2,3.365,5792,0.0,1.0
2025-11-17,3.17,3.17,3.17,3.17,1736,3.17,3.17,3.17,3.17,1736,0.0,1.0
2025-11-18,3.32,3.6354,3.32,3.48,1219,3.32,3.6354,3.32,3.48,1219,0.0,1.0
2025-11-19,3.2062,3.2062,3.2062,3.2062,1350,3.2062,3.2062,3.2062,3.2062,1350,0.0,1.0
2025-11-20,3.16,3.34,3.16,3.2099,5284,3.16,3.34,3.16,3.2099,5284,0.0,1.0
2025-11-21,3.1,3.18,3.1,3.18,898,3.1,3.18,3.1,3.18,898,0.0,1.0
2025-11-24,3.0601,3.1,3.0601,3.1,2243,3.0601,3.1,3.0601,3.1,2243,0.0,1.0
2025-11-25,3.12,3.38,3.06,3.38,4893,3.12,3.38,3.06,3.38,4893,0.0,1.0
2025-11-26,3.1,3.1338,3.08,3.08,2595,3.1,3.1338,3.08,3.08,2595,0.0,1.0