date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-13,10.0,10.0,9.97,9.97,5180,10.0,10.0,9.97,9.97,5180,0.0,1.0
2022-04-14,10.0001,10.02,10.0,10.0,32343,10.0001,10.02,10.0,10.0,32343,0.0,1.0
2022-04-18,10.02,10.02,10.0,10.0,100383,10.02,10.02,10.0,10.0,100383,0.0,1.0
2022-04-19,10.0177,10.0177,10.0,10.0,24197,10.0177,10.0177,10.0,10.0,24197,0.0,1.0
2022-04-20,10.0088,10.05,10.0,10.05,499372,10.0088,10.05,10.0,10.05,499372,0.0,1.0
2022-04-21,10.0018,10.05,10.0018,10.05,150497,10.0018,10.05,10.0018,10.05,150497,0.0,1.0
2022-04-22,10.02,10.5,10.0,10.01,4290,10.02,10.5,10.0,10.01,4290,0.0,1.0
2022-04-25,10.0,10.0225,9.98,10.02,10187,10.0,10.0225,9.98,10.02,10187,0.0,1.0
2022-04-26,9.9801,10.0205,9.98,10.0205,2054,9.9801,10.0205,9.98,10.0205,2054,0.0,1.0
2022-04-27,9.9805,9.9868,9.98,9.98,2012,9.9805,9.9868,9.98,9.98,2012,0.0,1.0
2022-04-28,9.985,9.99,9.98,9.98,4803,9.985,9.99,9.98,9.98,4803,0.0,1.0
2022-04-29,9.98,9.98,9.98,9.98,2602,9.98,9.98,9.98,9.98,2602,0.0,1.0
2022-05-02,10.015,10.015,9.98,9.98,3041,10.015,10.015,9.98,9.98,3041,0.0,1.0
2022-05-03,9.98,9.98,9.98,9.98,322,9.98,9.98,9.98,9.98,322,0.0,1.0
2022-05-04,9.98,9.98,9.98,9.98,276,9.98,9.98,9.98,9.98,276,0.0,1.0
2022-05-05,10.03,10.03,10.015,10.015,713,10.03,10.03,10.015,10.015,713,0.0,1.0
2022-05-06,9.98,10.0034,9.98,9.98,1550,9.98,10.0034,9.98,9.98,1550,0.0,1.0
2022-05-09,9.98,10.015,9.98,10.015,2768,9.98,10.015,9.98,10.015,2768,0.0,1.0
2022-05-10,9.9701,9.9701,9.96,9.97,149007,9.9701,9.9701,9.96,9.97,149007,0.0,1.0
2022-05-11,9.96,9.97,9.95,9.95,3102,9.96,9.97,9.95,9.95,3102,0.0,1.0
2022-05-12,9.967,9.967,9.95,9.95,538,9.967,9.967,9.95,9.95,538,0.0,1.0
2022-05-13,9.9501,9.9501,9.9501,9.9501,250,9.9501,9.9501,9.9501,9.9501,250,0.0,1.0
2022-05-16,9.96,9.96,9.96,9.96,463,9.96,9.96,9.96,9.96,463,0.0,1.0
2022-05-17,9.96,9.96,9.95,9.95,500098,9.96,9.96,9.95,9.95,500098,0.0,1.0
2022-05-18,9.95,9.95,9.95,9.95,1050,9.95,9.95,9.95,9.95,1050,0.0,1.0
2022-05-19,9.95,9.95,9.95,9.95,278,9.95,9.95,9.95,9.95,278,0.0,1.0
2022-05-20,9.9501,9.9746,9.95,9.9746,700,9.9501,9.9746,9.95,9.9746,700,0.0,1.0
2022-05-23,9.95,9.9712,9.95,9.95,848,9.95,9.9712,9.95,9.95,848,0.0,1.0
2022-05-24,9.95,9.9516,9.94,9.95,64246,9.95,9.9516,9.94,9.95,64246,0.0,1.0
2022-05-25,9.9415,9.9619,9.94,9.94,1309,9.9415,9.9619,9.94,9.94,1309,0.0,1.0
2022-05-26,9.9501,9.9501,9.95,9.95,545,9.9501,9.9501,9.95,9.95,545,0.0,1.0
2022-05-27,9.95,9.95,9.95,9.95,400,9.95,9.95,9.95,9.95,400,0.0,1.0
2022-05-31,9.95,9.95,9.95,9.95,301,9.95,9.95,9.95,9.95,301,0.0,1.0
2022-06-01,9.98,9.98,9.95,9.95,14541,9.98,9.98,9.95,9.95,14541,0.0,1.0
2022-06-02,10.0,10.0,9.98,9.99,6444,10.0,10.0,9.98,9.99,6444,0.0,1.0
2022-06-03,10.01,10.01,9.99,9.99,4452,10.01,10.01,9.99,9.99,4452,0.0,1.0
2022-06-06,10.0104,10.0104,10.0104,10.0104,174,10.0104,10.0104,10.0104,10.0104,174,0.0,1.0
2022-06-07,9.995,9.995,9.995,9.995,245,9.995,9.995,9.995,9.995,245,0.0,1.0
2022-06-08,9.97,9.97,9.97,9.97,107,9.97,9.97,9.97,9.97,107,0.0,1.0
2022-06-09,9.97,9.97,9.97,9.97,135,9.97,9.97,9.97,9.97,135,0.0,1.0
2022-06-10,9.9899,9.99,9.9899,9.99,10114,9.9899,9.99,9.9899,9.99,10114,0.0,1.0
2022-06-13,9.9801,9.99,9.98,9.98,2645,9.9801,9.99,9.98,9.98,2645,0.0,1.0
2022-06-14,9.98,10.04,9.98,10.04,21785,9.98,10.04,9.98,10.04,21785,0.0,1.0
2022-06-15,9.97,9.9801,9.97,9.98,5503,9.97,9.9801,9.97,9.98,5503,0.0,1.0
2022-06-16,9.97,9.995,9.97,9.97,50691,9.97,9.995,9.97,9.97,50691,0.0,1.0
2022-06-17,9.97,9.97,9.97,9.97,6,9.97,9.97,9.97,9.97,6,0.0,1.0
2022-06-21,9.97,9.97,9.97,9.97,9,9.97,9.97,9.97,9.97,9,0.0,1.0
2022-06-22,9.9601,10.0,9.9601,10.0,8632,9.9601,10.0,9.9601,10.0,8632,0.0,1.0
2022-06-23,9.965,10.03,9.965,10.03,2388,9.965,10.03,9.965,10.03,2388,0.0,1.0
2022-06-24,9.9785,10.0,9.96,10.0,704,9.9785,10.0,9.96,10.0,704,0.0,1.0
2022-06-27,9.9701,10.0,9.9701,10.0,544,9.9701,10.0,9.9701,10.0,544,0.0,1.0
2022-06-28,9.97,10.02,9.97,10.02,1150510,9.97,10.02,9.97,10.02,1150510,0.0,1.0
2022-06-29,9.99,10.0,9.98,9.9801,189159,9.99,10.0,9.98,9.9801,189159,0.0,1.0
2022-06-30,9.98,10.0202,9.98,9.98,3100,9.98,10.0202,9.98,9.98,3100,0.0,1.0
2022-07-01,9.9966,9.9966,9.9966,9.9966,241,9.9966,9.9966,9.9966,9.9966,241,0.0,1.0
2022-07-05,9.9966,9.9966,9.9966,9.9966,2,9.9966,9.9966,9.9966,9.9966,2,0.0,1.0
2022-07-06,9.9966,9.9966,9.9966,9.9966,5,9.9966,9.9966,9.9966,9.9966,5,0.0,1.0
2022-07-07,10.005,10.005,10.005,10.005,133087,10.005,10.005,10.005,10.005,133087,0.0,1.0
2022-07-08,9.98,9.98,9.98,9.98,135,9.98,9.98,9.98,9.98,135,0.0,1.0
2022-07-11,9.98,9.98,9.98,9.98,204,9.98,9.98,9.98,9.98,204,0.0,1.0
2022-07-12,9.98,9.98,9.98,9.98,56,9.98,9.98,9.98,9.98,56,0.0,1.0
2022-07-13,10.0,10.0,10.0,10.0,111,10.0,10.0,10.0,10.0,111,0.0,1.0
2022-07-14,9.99,9.99,9.98,9.98,370,9.99,9.99,9.98,9.98,370,0.0,1.0
2022-07-15,9.99,9.99,9.99,9.99,509,9.99,9.99,9.99,9.99,509,0.0,1.0
2022-07-18,9.99,9.99,9.99,9.99,18,9.99,9.99,9.99,9.99,18,0.0,1.0
2022-07-19,9.98,10.01,9.98,10.01,750,9.98,10.01,9.98,10.01,750,0.0,1.0
2022-07-20,9.9901,10.0,9.9901,9.9999,621,9.9901,10.0,9.9901,9.9999,621,0.0,1.0
2022-07-21,9.99,10.02,9.99,10.015,1637,9.99,10.02,9.99,10.015,1637,0.0,1.0
2022-07-22,10.05,10.05,10.02,10.03,28888,10.05,10.05,10.02,10.03,28888,0.0,1.0
2022-07-25,10.0,10.0,10.0,10.0,1061,10.0,10.0,10.0,10.0,1061,0.0,1.0
2022-07-26,10.01,10.02,10.0001,10.0001,1193,10.01,10.02,10.0001,10.0001,1193,0.0,1.0
2022-07-27,10.0144,10.025,10.01,10.01,444924,10.0144,10.025,10.01,10.01,444924,0.0,1.0
2022-07-28,10.025,10.025,10.025,10.025,453249,10.025,10.025,10.025,10.025,453249,0.0,1.0
2022-07-29,10.025,10.025,10.025,10.025,0,10.025,10.025,10.025,10.025,0,0.0,1.0
2022-08-01,10.02,10.04,10.01,10.01,23141,10.02,10.04,10.01,10.01,23141,0.0,1.0
2022-08-02,10.02,10.0201,10.02,10.0201,674,10.02,10.0201,10.02,10.0201,674,0.0,1.0
2022-08-03,10.05,10.05,10.02,10.02,2844,10.05,10.05,10.02,10.02,2844,0.0,1.0
2022-08-04,10.05,10.0501,10.035,10.05,99996,10.05,10.0501,10.035,10.05,99996,0.0,1.0
2022-08-05,10.05,10.05,10.05,10.05,50,10.05,10.05,10.05,10.05,50,0.0,1.0
2022-08-08,10.0502,10.0502,10.04,10.04,35827,10.0502,10.0502,10.04,10.04,35827,0.0,1.0
2022-08-09,10.05,10.0533,10.05,10.0533,10815,10.05,10.0533,10.05,10.0533,10815,0.0,1.0
2022-08-10,10.05,10.055,10.04,10.055,23690,10.05,10.055,10.04,10.055,23690,0.0,1.0
2022-08-11,10.05,10.05,10.05,10.05,98777,10.05,10.05,10.05,10.05,98777,0.0,1.0
2022-08-12,10.06,10.06,10.05,10.05,42409,10.06,10.06,10.05,10.05,42409,0.0,1.0
2022-08-15,10.05,10.055,10.05,10.05,3953,10.05,10.055,10.05,10.05,3953,0.0,1.0
2022-08-16,10.06,10.06,10.05,10.05,310208,10.06,10.06,10.05,10.05,310208,0.0,1.0
2022-08-17,10.04,10.04,10.04,10.04,73306,10.04,10.04,10.04,10.04,73306,0.0,1.0
2022-08-18,10.04,10.04,10.04,10.04,894,10.04,10.04,10.04,10.04,894,0.0,1.0
2022-08-19,10.05,10.05,10.03,10.03,27641,10.05,10.05,10.03,10.03,27641,0.0,1.0
2022-08-22,10.06,10.06,10.04,10.0401,23331,10.06,10.06,10.04,10.0401,23331,0.0,1.0
2022-08-23,10.07,10.07,10.0527,10.06,96851,10.07,10.07,10.0527,10.06,96851,0.0,1.0
2022-08-24,10.07,10.08,10.06,10.07,666400,10.07,10.08,10.06,10.07,666400,0.0,1.0
2022-08-25,10.08,10.09,10.08,10.09,126270,10.08,10.09,10.08,10.09,126270,0.0,1.0
2022-08-26,10.07,10.07,10.05,10.05,226,10.07,10.07,10.05,10.05,226,0.0,1.0
2022-08-29,10.0601,10.1,10.0601,10.08,26137,10.0601,10.1,10.0601,10.08,26137,0.0,1.0
2022-08-30,10.085,10.085,10.085,10.085,210,10.085,10.085,10.085,10.085,210,0.0,1.0
2022-08-31,10.085,10.085,10.085,10.085,0,10.085,10.085,10.085,10.085,0,0.0,1.0
2022-09-01,10.085,10.085,10.085,10.085,11,10.085,10.085,10.085,10.085,11,0.0,1.0
2022-09-02,10.08,10.085,10.075,10.08,1700,10.08,10.085,10.075,10.08,1700,0.0,1.0
2022-09-06,10.09,10.09,10.09,10.09,577,10.09,10.09,10.09,10.09,577,0.0,1.0
2022-09-07,10.086,10.09,10.086,10.09,1146,10.086,10.09,10.086,10.09,1146,0.0,1.0
2022-09-08,10.09,10.1,10.09,10.1,2056,10.09,10.1,10.09,10.1,2056,0.0,1.0
2022-09-09,10.085,10.09,10.0754,10.08,3655,10.085,10.09,10.0754,10.08,3655,0.0,1.0
2022-09-12,10.09,10.09,10.076,10.08,4154,10.09,10.09,10.076,10.08,4154,0.0,1.0
2022-09-13,10.09,10.09,10.09,10.09,212,10.09,10.09,10.09,10.09,212,0.0,1.0
2022-09-14,10.09,10.09,10.09,10.09,23,10.09,10.09,10.09,10.09,23,0.0,1.0
2022-09-15,10.09,10.09,10.09,10.09,174,10.09,10.09,10.09,10.09,174,0.0,1.0
2022-09-16,10.1,10.1,10.08,10.08,68704,10.1,10.1,10.08,10.08,68704,0.0,1.0
2022-09-19,10.1,10.1,10.1,10.1,2138,10.1,10.1,10.1,10.1,2138,0.0,1.0
2022-09-20,10.11,10.11,10.09,10.1,501501,10.11,10.11,10.09,10.1,501501,0.0,1.0
2022-09-21,10.1,10.6,10.1,10.6,66345,10.1,10.6,10.1,10.6,66345,0.0,1.0
2022-09-22,10.1,10.14,10.1,10.14,1242,10.1,10.14,10.1,10.14,1242,0.0,1.0
2022-09-23,10.11,10.115,10.11,10.115,757,10.11,10.115,10.11,10.115,757,0.0,1.0
2022-09-26,10.11,10.11,10.11,10.11,5467,10.11,10.11,10.11,10.11,5467,0.0,1.0
2022-09-27,10.115,10.115,10.1,10.1,1700,10.115,10.115,10.1,10.1,1700,0.0,1.0
2022-09-28,10.125,10.13,10.11,10.12,182055,10.125,10.13,10.11,10.12,182055,0.0,1.0
2022-09-29,10.13,10.135,10.11,10.11,55631,10.13,10.135,10.11,10.11,55631,0.0,1.0
2022-09-30,10.14,10.14,10.14,10.14,1450,10.14,10.14,10.14,10.14,1450,0.0,1.0
2022-10-03,10.115,10.12,10.115,10.12,2656,10.115,10.12,10.115,10.12,2656,0.0,1.0
2022-10-04,10.13,10.13,10.13,10.13,5051,10.13,10.13,10.13,10.13,5051,0.0,1.0
2022-10-05,10.09,10.1,10.09,10.1,21648,10.09,10.1,10.09,10.1,21648,0.0,1.0
2022-10-06,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2022-10-07,10.1,10.55,10.09,10.55,10705,10.1,10.55,10.09,10.55,10705,0.0,1.0
2022-10-10,10.105,10.105,10.095,10.095,3245,10.105,10.105,10.095,10.095,3245,0.0,1.0
2022-10-11,10.11,10.11,10.11,10.11,166,10.11,10.11,10.11,10.11,166,0.0,1.0
2022-10-12,10.1,10.11,10.1,10.11,1501,10.1,10.11,10.1,10.11,1501,0.0,1.0
2022-10-13,10.1,10.1,10.1,10.1,445,10.1,10.1,10.1,10.1,445,0.0,1.0
2022-10-14,10.1,10.1,10.1,10.1,77,10.1,10.1,10.1,10.1,77,0.0,1.0
2022-10-17,10.105,10.11,10.1,10.11,3246,10.105,10.11,10.1,10.11,3246,0.0,1.0
2022-10-18,10.11,10.12,10.1,10.1,37057,10.11,10.12,10.1,10.1,37057,0.0,1.0
2022-10-19,10.12,10.12,10.12,10.12,108,10.12,10.12,10.12,10.12,108,0.0,1.0
2022-10-20,10.155,10.155,10.145,10.145,452,10.155,10.155,10.145,10.145,452,0.0,1.0
2022-10-21,10.16,10.16,10.155,10.16,3672,10.16,10.16,10.155,10.16,3672,0.0,1.0
2022-10-24,10.15,10.15,10.15,10.15,403,10.15,10.15,10.15,10.15,403,0.0,1.0
2022-10-25,10.15,10.15,10.15,10.15,5218,10.15,10.15,10.15,10.15,5218,0.0,1.0
2022-10-26,10.15,10.16,10.15,10.16,68241,10.15,10.16,10.15,10.16,68241,0.0,1.0
2022-10-27,10.17,10.17,10.16,10.16,200005,10.17,10.17,10.16,10.16,200005,0.0,1.0
2022-10-28,10.175,10.175,10.175,10.175,200,10.175,10.175,10.175,10.175,200,0.0,1.0
2022-10-31,10.17,10.172,10.17,10.17,93062,10.17,10.172,10.17,10.17,93062,0.0,1.0
2022-11-01,10.178,10.18,10.17,10.18,14758,10.178,10.18,10.17,10.18,14758,0.0,1.0
2022-11-02,10.18,10.1822,10.175,10.18,58010,10.18,10.1822,10.175,10.18,58010,0.0,1.0
2022-11-03,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2022-11-04,10.185,10.185,10.18,10.182,1648,10.185,10.185,10.18,10.182,1648,0.0,1.0
2022-11-07,10.19,10.195,10.19,10.19,27483,10.19,10.195,10.19,10.19,27483,0.0,1.0
2022-11-08,10.2,10.2,10.1999,10.1999,362,10.2,10.2,10.1999,10.1999,362,0.0,1.0
2022-11-09,10.2,10.2,10.2,10.2,5,10.2,10.2,10.2,10.2,5,0.0,1.0
2022-11-10,10.2,10.2,10.1901,10.1901,3650,10.2,10.2,10.1901,10.1901,3650,0.0,1.0
2022-11-11,10.205,10.205,10.205,10.205,200,10.205,10.205,10.205,10.205,200,0.0,1.0
2022-11-14,10.2102,10.2102,10.205,10.205,3782,10.2102,10.2102,10.205,10.205,3782,0.0,1.0
2022-11-15,10.2101,10.2484,10.21,10.2484,2322,10.2101,10.2484,10.21,10.2484,2322,0.0,1.0
2022-11-16,10.225,10.23,10.2192,10.22,104065,10.225,10.23,10.2192,10.22,104065,0.0,1.0
2022-11-17,10.225,10.225,10.225,10.225,100,10.225,10.225,10.225,10.225,100,0.0,1.0
2022-11-18,10.225,10.225,10.225,10.225,665,10.225,10.225,10.225,10.225,665,0.0,1.0
2022-11-21,10.225,10.225,10.225,10.225,231,10.225,10.225,10.225,10.225,231,0.0,1.0
2022-11-22,10.2301,10.235,10.23,10.23,2655,10.2301,10.235,10.23,10.23,2655,0.0,1.0
2022-11-23,10.235,10.235,10.235,10.235,100,10.235,10.235,10.235,10.235,100,0.0,1.0
2022-11-25,10.235,10.235,10.235,10.235,100,10.235,10.235,10.235,10.235,100,0.0,1.0
2022-11-28,10.235,10.235,10.23,10.23,3354,10.235,10.235,10.23,10.23,3354,0.0,1.0
2022-11-29,10.235,10.235,10.235,10.235,1480,10.235,10.235,10.235,10.235,1480,0.0,1.0
2022-11-30,10.25,10.25,10.235,10.235,100648,10.25,10.25,10.235,10.235,100648,0.0,1.0
2022-12-01,10.25,10.25,10.25,10.25,130310,10.25,10.25,10.25,10.25,130310,0.0,1.0
2022-12-02,10.25,10.25,10.25,10.25,140882,10.25,10.25,10.25,10.25,140882,0.0,1.0
2022-12-05,10.26,10.26,10.25,10.25,574,10.26,10.26,10.25,10.25,574,0.0,1.0
2022-12-06,10.26,10.26,10.2532,10.2532,102730,10.26,10.26,10.2532,10.2532,102730,0.0,1.0
2022-12-07,10.26,10.26,10.26,10.26,77778,10.26,10.26,10.26,10.26,77778,0.0,1.0
2022-12-08,10.26,10.26,10.26,10.26,10,10.26,10.26,10.26,10.26,10,0.0,1.0
2022-12-09,10.26,10.26,10.26,10.26,102,10.26,10.26,10.26,10.26,102,0.0,1.0
2022-12-12,10.27,10.28,10.27,10.27,233937,10.27,10.28,10.27,10.27,233937,0.0,1.0
2022-12-13,10.28,10.28,10.27,10.28,470879,10.28,10.28,10.27,10.28,470879,0.0,1.0
2022-12-14,10.285,10.285,10.28,10.28,6397,10.285,10.285,10.28,10.28,6397,0.0,1.0
2022-12-15,10.2757,10.2757,10.2757,10.2757,100,10.2757,10.2757,10.2757,10.2757,100,0.0,1.0
2022-12-16,10.3,10.3,10.3,10.3,122,10.3,10.3,10.3,10.3,122,0.0,1.0
2022-12-19,10.285,10.285,10.285,10.285,265,10.285,10.285,10.285,10.285,265,0.0,1.0
2022-12-20,10.29,10.29,10.29,10.29,114957,10.29,10.29,10.29,10.29,114957,0.0,1.0
2022-12-21,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2022-12-22,10.29,10.3,10.29,10.29,2306,10.29,10.3,10.29,10.29,2306,0.0,1.0
2022-12-23,10.31,10.31,10.3,10.31,1816,10.31,10.31,10.3,10.31,1816,0.0,1.0
2022-12-27,10.31,10.31,10.31,10.31,64,10.31,10.31,10.31,10.31,64,0.0,1.0
2022-12-28,10.32,10.32,10.315,10.315,4669,10.32,10.32,10.315,10.315,4669,0.0,1.0
2022-12-29,10.32,10.32,10.315,10.315,204,10.32,10.32,10.315,10.315,204,0.0,1.0
2022-12-30,10.3,10.3,10.3,10.3,540,10.3,10.3,10.3,10.3,540,0.0,1.0
2023-01-03,10.3,10.3,10.3,10.3,183,10.3,10.3,10.3,10.3,183,0.0,1.0
2023-01-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2023-01-05,10.32,10.32,10.32,10.32,2223,10.32,10.32,10.32,10.32,2223,0.0,1.0
2023-01-06,10.32,10.32,10.31,10.32,3336,10.32,10.32,10.31,10.32,3336,0.0,1.0
2023-01-09,10.33,10.33,10.3,10.3054,8150,10.33,10.33,10.3,10.3054,8150,0.0,1.0
2023-01-10,10.3302,10.3302,10.3302,10.3302,100,10.3302,10.3302,10.3302,10.3302,100,0.0,1.0
2023-01-11,10.34,10.34,10.3,10.3,656,10.34,10.34,10.3,10.3,656,0.0,1.0
2023-01-12,10.34,10.34,10.34,10.34,60,10.34,10.34,10.34,10.34,60,0.0,1.0
2023-01-13,10.34,10.34,10.34,10.34,200,10.34,10.34,10.34,10.34,200,0.0,1.0
2023-01-17,10.37,10.38,10.35,10.35,728021,10.37,10.38,10.35,10.35,728021,0.0,1.0
2023-01-18,10.39,10.4,10.35,10.37,2943790,10.39,10.4,10.35,10.37,2943790,0.0,1.0
2023-01-19,10.377,10.39,10.37,10.37,1220900,10.377,10.39,10.37,10.37,1220900,0.0,1.0
2023-01-20,10.38,10.39,10.37,10.38,365623,10.38,10.39,10.37,10.38,365623,0.0,1.0
2023-01-23,10.37,10.37,10.37,10.37,388,10.37,10.37,10.37,10.37,388,0.0,1.0
2023-01-24,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2023-01-25,10.37,10.37,10.37,10.37,17842,10.37,10.37,10.37,10.37,17842,0.0,1.0
2023-01-26,10.38,10.39,10.37,10.3735,83296,10.38,10.39,10.37,10.3735,83296,0.0,1.0
2023-01-27,10.39,10.39,10.3882,10.3882,150897,10.39,10.39,10.3882,10.3882,150897,0.0,1.0
2023-01-30,10.39,10.4,10.39,10.39,210653,10.39,10.4,10.39,10.39,210653,0.0,1.0
2023-01-31,10.4,10.405,10.395,10.395,53353,10.4,10.405,10.395,10.395,53353,0.0,1.0
2023-02-01,10.39,10.395,10.39,10.395,3104,10.39,10.395,10.39,10.395,3104,0.0,1.0
2023-02-02,10.39,10.39,10.39,10.39,3,10.39,10.39,10.39,10.39,3,0.0,1.0
2023-02-03,10.41,10.41,10.39,10.4,105280,10.41,10.41,10.39,10.4,105280,0.0,1.0
2023-02-06,10.39,10.41,10.39,10.41,37933,10.39,10.41,10.39,10.41,37933,0.0,1.0
2023-02-07,10.4,10.41,10.4,10.4,43763,10.4,10.41,10.4,10.4,43763,0.0,1.0
2023-02-08,10.405,10.405,10.405,10.405,4522,10.405,10.405,10.405,10.405,4522,0.0,1.0
2023-02-09,10.41,10.415,10.41,10.41,50716,10.41,10.415,10.41,10.41,50716,0.0,1.0
2023-02-10,10.41,10.41,10.41,10.41,55,10.41,10.41,10.41,10.41,55,0.0,1.0
2023-02-13,10.41,10.41,10.4001,10.405,3750,10.41,10.41,10.4001,10.405,3750,0.0,1.0
2023-02-14,10.42,10.42,10.41,10.41,53301,10.42,10.42,10.41,10.41,53301,0.0,1.0
2023-02-15,10.41,10.42,10.41,10.42,17109,10.41,10.42,10.41,10.42,17109,0.0,1.0
2023-02-16,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-02-17,10.42,10.42,10.41,10.41,25603,10.42,10.42,10.41,10.41,25603,0.0,1.0
2023-02-21,10.43,10.43,10.425,10.425,2884,10.43,10.43,10.425,10.425,2884,0.0,1.0
2023-02-22,10.4207,10.4207,10.42,10.42,2108,10.4207,10.4207,10.42,10.42,2108,0.0,1.0
2023-02-23,10.43,10.43,10.42,10.4247,8700,10.43,10.43,10.42,10.4247,8700,0.0,1.0
2023-02-24,10.44,10.44,10.43,10.44,20630,10.44,10.44,10.43,10.44,20630,0.0,1.0
2023-02-27,10.4301,10.4301,10.4301,10.4301,307,10.4301,10.4301,10.4301,10.4301,307,0.0,1.0
2023-02-28,10.4301,10.4301,10.4301,10.4301,2,10.4301,10.4301,10.4301,10.4301,2,0.0,1.0
2023-03-01,10.44,10.48,10.44,10.45,144982,10.44,10.48,10.44,10.45,144982,0.0,1.0
2023-03-02,10.46,10.46,10.46,10.46,5488,10.46,10.46,10.46,10.46,5488,0.0,1.0
2023-03-03,10.4509,10.455,10.4509,10.455,1560,10.4509,10.455,10.4509,10.455,1560,0.0,1.0
2023-03-06,10.4501,10.4501,10.4501,10.4501,161,10.4501,10.4501,10.4501,10.4501,161,0.0,1.0
2023-03-07,10.46,10.47,10.46,10.46,10125,10.46,10.47,10.46,10.46,10125,0.0,1.0
2023-03-08,10.47,10.47,10.46,10.46,582724,10.47,10.47,10.46,10.46,582724,0.0,1.0
2023-03-09,10.46,10.47,10.46,10.47,517218,10.46,10.47,10.46,10.47,517218,0.0,1.0
2023-03-10,10.46,10.47,10.46,10.47,8147,10.46,10.47,10.46,10.47,8147,0.0,1.0
2023-03-13,10.46,10.47,10.46,10.47,94450,10.46,10.47,10.46,10.47,94450,0.0,1.0
2023-03-14,10.46,10.4647,10.45,10.46,44126,10.46,10.4647,10.45,10.46,44126,0.0,1.0
2023-03-15,10.465,10.47,10.4527,10.47,206598,10.465,10.47,10.4527,10.47,206598,0.0,1.0
2023-03-16,10.465,10.47,10.465,10.465,212244,10.465,10.47,10.465,10.465,212244,0.0,1.0
2023-03-17,10.46,10.48,10.46,10.475,169084,10.46,10.48,10.46,10.475,169084,0.0,1.0
2023-03-20,10.46,10.4683,10.46,10.4683,1604,10.46,10.4683,10.46,10.4683,1604,0.0,1.0
2023-03-21,10.4701,10.48,10.47,10.48,8005,10.4701,10.48,10.47,10.48,8005,0.0,1.0
2023-03-22,10.475,10.48,10.47,10.47,814,10.475,10.48,10.47,10.47,814,0.0,1.0
2023-03-23,10.48,10.4836,10.47,10.475,265420,10.48,10.4836,10.47,10.475,265420,0.0,1.0
2023-03-24,10.4701,10.5,10.47,10.47,996,10.4701,10.5,10.47,10.47,996,0.0,1.0
2023-03-27,10.47,10.47,10.47,10.47,65253,10.47,10.47,10.47,10.47,65253,0.0,1.0
2023-03-28,10.47,10.47,10.47,10.47,52,10.47,10.47,10.47,10.47,52,0.0,1.0
2023-03-29,10.48,10.48,10.48,10.48,13205,10.48,10.48,10.48,10.48,13205,0.0,1.0
2023-03-30,10.5,10.5,10.5,10.5,5524,10.5,10.5,10.5,10.5,5524,0.0,1.0
2023-03-31,10.5,10.5,10.5,10.5,41,10.5,10.5,10.5,10.5,41,0.0,1.0
2023-04-03,10.49,10.495,10.49,10.495,3019,10.49,10.495,10.49,10.495,3019,0.0,1.0
2023-04-04,10.5,10.505,10.5,10.505,357963,10.5,10.505,10.5,10.505,357963,0.0,1.0
2023-04-05,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2023-04-06,10.5,10.5,10.5,10.5,5394,10.5,10.5,10.5,10.5,5394,0.0,1.0
2023-04-10,10.5,10.52,10.5,10.5,34876,10.5,10.52,10.5,10.5,34876,0.0,1.0
2023-04-11,10.515,10.52,10.49,10.5,2126254,10.515,10.52,10.49,10.5,2126254,0.0,1.0
2023-04-12,10.51,10.52,10.51,10.5192,402968,10.51,10.52,10.51,10.5192,402968,0.0,1.0
2023-04-13,10.51,10.51,10.51,10.51,2622,10.51,10.51,10.51,10.51,2622,0.0,1.0
2023-04-14,10.5115,10.5115,10.5115,10.5115,124,10.5115,10.5115,10.5115,10.5115,124,0.0,1.0
2023-04-17,10.51,10.52,10.51,10.52,300101,10.51,10.52,10.51,10.52,300101,0.0,1.0
2023-04-18,10.52,10.52,10.52,10.52,6454,10.52,10.52,10.52,10.52,6454,0.0,1.0
2023-04-19,10.52,10.53,10.51,10.52,271403,10.52,10.53,10.51,10.52,271403,0.0,1.0
2023-04-20,10.53,10.53,10.53,10.53,16668,10.53,10.53,10.53,10.53,16668,0.0,1.0
2023-04-21,10.52,10.53,10.52,10.53,251310,10.52,10.53,10.52,10.53,251310,0.0,1.0
2023-04-24,10.51,10.52,10.51,10.52,1344854,10.51,10.52,10.51,10.52,1344854,0.0,1.0
2023-04-25,10.51,10.515,10.51,10.51,2428,10.51,10.515,10.51,10.51,2428,0.0,1.0
2023-04-26,10.51,10.52,10.5,10.52,1987,10.51,10.52,10.5,10.52,1987,0.0,1.0
2023-04-27,10.51,10.515,10.51,10.51,20694,10.51,10.515,10.51,10.51,20694,0.0,1.0
2023-04-28,10.515,10.515,10.5013,10.5013,1637,10.515,10.515,10.5013,10.5013,1637,0.0,1.0
2023-05-01,10.51,10.515,10.51,10.51,250667,10.51,10.515,10.51,10.51,250667,0.0,1.0
2023-05-02,10.52,10.53,10.51,10.51,2770416,10.52,10.53,10.51,10.51,2770416,0.0,1.0
2023-05-03,10.53,10.53,10.52,10.52,840552,10.53,10.53,10.52,10.52,840552,0.0,1.0
2023-05-04,10.515,10.52,10.51,10.51,3246,10.515,10.52,10.51,10.51,3246,0.0,1.0
2023-05-05,10.5301,10.54,10.51,10.51,649922,10.5301,10.54,10.51,10.51,649922,0.0,1.0
2023-05-08,10.53,10.54,10.52,10.52,7632,10.53,10.54,10.52,10.52,7632,0.0,1.0
2023-05-09,10.53,10.53,10.52,10.53,1835,10.53,10.53,10.52,10.53,1835,0.0,1.0
2023-05-10,10.53,10.54,10.53,10.53,684,10.53,10.54,10.53,10.53,684,0.0,1.0
2023-05-11,10.53,10.54,10.52,10.53,437516,10.53,10.54,10.52,10.53,437516,0.0,1.0
2023-05-12,10.52,10.54,10.51,10.53,373703,10.52,10.54,10.51,10.53,373703,0.0,1.0
2023-05-15,10.36,10.55,10.35,10.3501,116490,10.36,10.55,10.35,10.3501,116490,0.0,1.0
2023-05-16,10.36,10.45,10.36,10.44,80870,10.36,10.45,10.36,10.44,80870,0.0,1.0
2023-05-17,10.49,10.49,10.36,10.36,3253,10.49,10.49,10.36,10.36,3253,0.0,1.0
2023-05-18,10.35,10.38,10.35,10.38,5013,10.35,10.38,10.35,10.38,5013,0.0,1.0
2023-05-19,10.35,10.36,10.35,10.35,2675,10.35,10.36,10.35,10.35,2675,0.0,1.0
2023-05-22,10.4,10.44,10.37,10.37,2337,10.4,10.44,10.37,10.37,2337,0.0,1.0
2023-05-23,10.36,10.36,10.35,10.36,752,10.36,10.36,10.35,10.36,752,0.0,1.0
2023-05-24,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2023-05-25,10.36,10.4,10.36,10.4,150800,10.36,10.4,10.36,10.4,150800,0.0,1.0
2023-05-26,10.39,10.39,10.39,10.39,3235,10.39,10.39,10.39,10.39,3235,0.0,1.0
2023-05-30,10.4,10.4,10.39,10.39,250,10.4,10.4,10.39,10.39,250,0.0,1.0
2023-05-31,10.4,10.4018,10.37,10.37,4645,10.4,10.4018,10.37,10.37,4645,0.0,1.0
2023-06-01,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-06-02,10.4,10.4,10.4,10.4,3,10.4,10.4,10.4,10.4,3,0.0,1.0
2023-06-05,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-06-06,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-06-07,10.4,10.4,10.4,10.4,1000,10.4,10.4,10.4,10.4,1000,0.0,1.0
2023-06-08,10.37,10.45,10.37,10.37,985,10.37,10.45,10.37,10.37,985,0.0,1.0
2023-06-09,10.39,10.39,10.36,10.37,62709,10.39,10.39,10.36,10.37,62709,0.0,1.0
2023-06-12,10.4,10.4,10.37,10.37,6366,10.4,10.4,10.37,10.37,6366,0.0,1.0
2023-06-13,10.37,10.3703,10.37,10.37,27609,10.37,10.3703,10.37,10.37,27609,0.0,1.0
2023-06-14,10.39,10.39,10.39,10.39,1878,10.39,10.39,10.39,10.39,1878,0.0,1.0
2023-06-15,10.4,10.4,10.4,10.4,3999,10.4,10.4,10.4,10.4,3999,0.0,1.0
2023-06-16,10.45,10.45,10.45,10.45,200,10.45,10.45,10.45,10.45,200,0.0,1.0
2023-06-20,10.4,10.44,10.4,10.4,1173,10.4,10.44,10.4,10.4,1173,0.0,1.0
2023-06-21,10.46,10.46,10.44,10.44,1077,10.46,10.46,10.44,10.44,1077,0.0,1.0
2023-06-22,10.42,10.42,10.42,10.42,339,10.42,10.42,10.42,10.42,339,0.0,1.0
2023-06-23,10.42,10.42,10.42,10.42,36,10.42,10.42,10.42,10.42,36,0.0,1.0
2023-06-26,10.42,10.42,10.42,10.42,272,10.42,10.42,10.42,10.42,272,0.0,1.0
2023-06-27,10.42,10.42,10.42,10.42,15,10.42,10.42,10.42,10.42,15,0.0,1.0
2023-06-28,10.42,10.42,10.42,10.42,15,10.42,10.42,10.42,10.42,15,0.0,1.0
2023-06-29,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2023-06-30,10.42,10.42,10.42,10.42,2,10.42,10.42,10.42,10.42,2,0.0,1.0
2023-07-03,10.42,10.42,10.42,10.42,3,10.42,10.42,10.42,10.42,3,0.0,1.0
2023-07-05,10.42,10.42,10.42,10.42,1,10.42,10.42,10.42,10.42,1,0.0,1.0
2023-07-06,10.52,10.69,10.51,10.69,698,10.52,10.69,10.51,10.69,698,0.0,1.0
2023-07-07,10.46,10.48,10.46,10.48,406,10.46,10.48,10.46,10.48,406,0.0,1.0
2023-07-10,10.4915,10.4915,10.4915,10.4915,214,10.4915,10.4915,10.4915,10.4915,214,0.0,1.0
2023-07-11,10.4915,10.4915,10.4915,10.4915,1,10.4915,10.4915,10.4915,10.4915,1,0.0,1.0
2023-07-12,10.4915,10.4915,10.4915,10.4915,51,10.4915,10.4915,10.4915,10.4915,51,0.0,1.0
2023-07-13,10.4915,10.4915,10.4915,10.4915,1,10.4915,10.4915,10.4915,10.4915,1,0.0,1.0
2023-07-14,10.4915,10.4915,10.4915,10.4915,1,10.4915,10.4915,10.4915,10.4915,1,0.0,1.0
2023-07-17,10.4915,10.4915,10.4915,10.4915,4,10.4915,10.4915,10.4915,10.4915,4,0.0,1.0
2023-07-18,10.5665,10.5665,10.49,10.5,621,10.5665,10.5665,10.49,10.5,621,0.0,1.0
2023-07-19,10.49,10.58,10.49,10.5,58391,10.49,10.58,10.49,10.5,58391,0.0,1.0
2023-07-20,10.5,10.67,10.495,10.5,121279,10.5,10.67,10.495,10.5,121279,0.0,1.0
2023-07-21,10.5,10.51,10.5,10.5,865,10.5,10.51,10.5,10.5,865,0.0,1.0
2023-07-24,10.5,10.5,10.5,10.5,102,10.5,10.5,10.5,10.5,102,0.0,1.0
2023-07-25,10.5,10.51,10.5,10.5,42106,10.5,10.51,10.5,10.5,42106,0.0,1.0
2023-07-26,10.5155,10.52,10.5,10.51,7302,10.5155,10.52,10.5,10.51,7302,0.0,1.0
2023-07-27,10.51,10.52,10.51,10.52,8112,10.51,10.52,10.51,10.52,8112,0.0,1.0
2023-07-28,10.5,10.51,10.5,10.51,1242,10.5,10.51,10.5,10.51,1242,0.0,1.0
2023-07-31,10.5,10.52,10.5,10.52,1325,10.5,10.52,10.5,10.52,1325,0.0,1.0
2023-08-01,10.5,10.5,10.5,10.5,305,10.5,10.5,10.5,10.5,305,0.0,1.0
2023-08-02,10.5,10.5,10.5,10.5,78222,10.5,10.5,10.5,10.5,78222,0.0,1.0
2023-08-03,10.66,10.66,10.66,10.66,159,10.66,10.66,10.66,10.66,159,0.0,1.0
2023-08-04,10.66,10.66,10.66,10.66,15,10.66,10.66,10.66,10.66,15,0.0,1.0
2023-08-07,10.55,10.64,10.55,10.64,233,10.55,10.64,10.55,10.64,233,0.0,1.0
2023-08-08,10.55,10.55,10.55,10.55,160,10.55,10.55,10.55,10.55,160,0.0,1.0
2023-08-09,10.85,10.85,10.6,10.6,137360,10.85,10.85,10.6,10.6,137360,0.0,1.0
2023-08-10,10.85,10.85,10.85,10.85,13,10.85,10.85,10.85,10.85,13,0.0,1.0
2023-08-11,11.0,11.1,10.98,11.0,83678,11.0,11.1,10.98,11.0,83678,0.0,1.0
2023-08-14,10.85,11.0,10.84,11.0,110203,10.85,11.0,10.84,11.0,110203,0.0,1.0
2023-08-15,10.98,11.0,10.98,11.0,10184,10.98,11.0,10.98,11.0,10184,0.0,1.0
2023-08-16,10.98,10.98,10.98,10.98,1,10.98,10.98,10.98,10.98,1,0.0,1.0
2023-08-17,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2023-08-18,10.98,10.98,10.98,10.98,1,10.98,10.98,10.98,10.98,1,0.0,1.0
2023-08-21,10.98,10.98,10.98,10.98,4,10.98,10.98,10.98,10.98,4,0.0,1.0
2023-08-22,10.98,10.98,10.98,10.98,6,10.98,10.98,10.98,10.98,6,0.0,1.0
2023-08-23,10.86,10.86,10.86,10.86,282,10.86,10.86,10.86,10.86,282,0.0,1.0
2023-08-24,10.89,10.89,10.86,10.86,500,10.89,10.89,10.86,10.86,500,0.0,1.0
2023-08-25,10.8501,10.87,10.85,10.87,1100,10.8501,10.87,10.85,10.87,1100,0.0,1.0
2023-08-28,11.42,11.42,10.85,10.85,308,11.42,11.42,10.85,10.85,308,0.0,1.0
2023-08-29,11.01,11.01,11.01,11.01,304,11.01,11.01,11.01,11.01,304,0.0,1.0
2023-08-30,10.855,10.98,10.85,10.98,848,10.855,10.98,10.85,10.98,848,0.0,1.0
2023-08-31,10.855,10.855,10.855,10.855,119,10.855,10.855,10.855,10.855,119,0.0,1.0
2023-09-01,10.95,10.9868,10.95,10.95,3536,10.95,10.9868,10.95,10.95,3536,0.0,1.0
2023-09-05,10.955,11.06,10.95,11.06,1521,10.955,11.06,10.95,11.06,1521,0.0,1.0
2023-09-06,10.955,10.955,10.955,10.955,23,10.955,10.955,10.955,10.955,23,0.0,1.0
2023-09-07,10.955,10.955,10.955,10.955,3,10.955,10.955,10.955,10.955,3,0.0,1.0
2023-09-08,10.955,10.955,10.955,10.955,285,10.955,10.955,10.955,10.955,285,0.0,1.0
2023-09-11,10.955,10.955,10.955,10.955,31,10.955,10.955,10.955,10.955,31,0.0,1.0
2023-09-12,11.2422,11.2422,11.045,11.06,8320,11.2422,11.2422,11.045,11.06,8320,0.0,1.0
2023-09-13,11.0,11.0,11.0,11.0,242,11.0,11.0,11.0,11.0,242,0.0,1.0
2023-09-14,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2023-09-15,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2023-09-18,11.0,11.0,11.0,11.0,3,11.0,11.0,11.0,11.0,3,0.0,1.0
2023-09-19,11.29,11.29,10.54,10.54,401,11.29,11.29,10.54,10.54,401,0.0,1.0
2023-09-20,11.29,11.29,11.29,11.29,21,11.29,11.29,11.29,11.29,21,0.0,1.0
2023-09-21,11.29,11.29,11.29,11.29,34,11.29,11.29,11.29,11.29,34,0.0,1.0
2023-09-22,11.29,11.29,11.29,11.29,5,11.29,11.29,11.29,11.29,5,0.0,1.0
2023-09-25,10.9,10.9,10.86,10.9,1269,10.9,10.9,10.86,10.9,1269,0.0,1.0
2023-09-26,10.9,10.9,10.9,10.9,50,10.9,10.9,10.9,10.9,50,0.0,1.0
2023-09-27,10.9,10.9,10.9,10.9,80,10.9,10.9,10.9,10.9,80,0.0,1.0
2023-09-28,10.07,10.07,10.07,10.07,102,10.07,10.07,10.07,10.07,102,0.0,1.0
2023-09-29,10.83,10.83,10.83,10.83,141,10.83,10.83,10.83,10.83,141,0.0,1.0
2023-10-02,11.54,11.7,10.7,11.09,1037,11.54,11.7,10.7,11.09,1037,0.0,1.0
2023-10-03,11.54,11.54,11.54,11.54,0,11.54,11.54,11.54,11.54,0,0.0,1.0
2023-10-04,10.61,10.61,10.61,10.61,115,10.61,10.61,10.61,10.61,115,0.0,1.0
2023-10-05,10.61,10.61,10.61,10.61,5,10.61,10.61,10.61,10.61,5,0.0,1.0
2023-10-06,10.61,10.61,10.61,10.61,10,10.61,10.61,10.61,10.61,10,0.0,1.0
2023-10-09,10.61,10.61,10.61,10.61,4,10.61,10.61,10.61,10.61,4,0.0,1.0
2023-10-10,10.61,10.61,10.61,10.61,3,10.61,10.61,10.61,10.61,3,0.0,1.0
2023-10-11,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-10-12,10.61,10.61,10.61,10.61,402,10.61,10.61,10.61,10.61,402,0.0,1.0
2023-10-13,11.45,11.45,11.45,11.45,166,11.45,11.45,11.45,11.45,166,0.0,1.0
2023-10-16,11.45,11.45,11.45,11.45,4,11.45,11.45,11.45,11.45,4,0.0,1.0
2023-10-17,11.45,11.45,11.45,11.45,7,11.45,11.45,11.45,11.45,7,0.0,1.0
2023-10-18,11.45,11.45,11.45,11.45,9,11.45,11.45,11.45,11.45,9,0.0,1.0
2023-10-19,11.45,11.45,11.45,11.45,4,11.45,11.45,11.45,11.45,4,0.0,1.0
2023-10-20,11.63,11.63,10.76,10.76,1204,11.63,11.63,10.76,10.76,1204,0.0,1.0
2023-10-23,11.63,11.63,11.63,11.63,81,11.63,11.63,11.63,11.63,81,0.0,1.0
2023-10-24,11.05,11.05,11.05,11.05,35079,11.05,11.05,11.05,11.05,35079,0.0,1.0
2023-10-25,11.05,11.05,11.05,11.05,2,11.05,11.05,11.05,11.05,2,0.0,1.0
2023-10-26,10.855,10.9,10.53,10.79,844,10.855,10.9,10.53,10.79,844,0.0,1.0
2023-10-27,10.855,10.855,10.855,10.855,7,10.855,10.855,10.855,10.855,7,0.0,1.0
2023-10-30,10.86,11.78,10.86,11.2,5563,10.86,11.78,10.86,11.2,5563,0.0,1.0
2023-10-31,10.86,11.0,10.86,11.0,1016,10.86,11.0,10.86,11.0,1016,0.0,1.0
2023-11-01,11.8,11.8,11.1,11.1,211,11.8,11.8,11.1,11.1,211,0.0,1.0
2023-11-02,10.86,10.91,10.86,10.91,2791,10.86,10.91,10.86,10.91,2791,0.0,1.0
2023-11-03,10.91,10.91,10.91,10.91,123,10.91,10.91,10.91,10.91,123,0.0,1.0
2023-11-06,10.91,10.91,10.91,10.91,1,10.91,10.91,10.91,10.91,1,0.0,1.0
2023-11-07,10.91,10.91,10.91,10.91,227,10.91,10.91,10.91,10.91,227,0.0,1.0
2023-11-08,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2023-11-09,10.9101,10.9101,10.91,10.9101,1061,10.9101,10.9101,10.91,10.9101,1061,0.0,1.0
2023-11-10,10.86,10.86,10.86,10.86,224,10.86,10.86,10.86,10.86,224,0.0,1.0
2023-11-13,10.86,10.86,10.86,10.86,2,10.86,10.86,10.86,10.86,2,0.0,1.0
2023-11-14,10.86,10.86,10.86,10.86,335,10.86,10.86,10.86,10.86,335,0.0,1.0
2023-11-15,10.86,10.86,10.86,10.86,26,10.86,10.86,10.86,10.86,26,0.0,1.0
2023-11-16,10.86,10.86,10.86,10.86,2,10.86,10.86,10.86,10.86,2,0.0,1.0
2023-11-17,10.86,10.86,10.86,10.86,389,10.86,10.86,10.86,10.86,389,0.0,1.0
2023-11-20,10.86,10.86,10.86,10.86,1,10.86,10.86,10.86,10.86,1,0.0,1.0
2023-11-21,10.87,10.87,10.87,10.87,100,10.87,10.87,10.87,10.87,100,0.0,1.0
2023-11-22,10.862,10.862,10.86,10.86,1270,10.862,10.862,10.86,10.86,1270,0.0,1.0
2023-11-24,10.85,10.85,10.85,10.85,202,10.85,10.85,10.85,10.85,202,0.0,1.0
2023-11-27,10.86,10.86,10.86,10.86,101,10.86,10.86,10.86,10.86,101,0.0,1.0
2023-11-28,10.86,10.86,10.86,10.86,82,10.86,10.86,10.86,10.86,82,0.0,1.0
2023-11-29,10.86,10.86,10.86,10.86,159,10.86,10.86,10.86,10.86,159,0.0,1.0
2023-11-30,10.86,10.86,10.86,10.86,19,10.86,10.86,10.86,10.86,19,0.0,1.0
2023-12-01,10.86,10.86,10.86,10.86,0,10.86,10.86,10.86,10.86,0,0.0,1.0
2023-12-04,10.86,10.9,10.86,10.9,20604,10.86,10.9,10.86,10.9,20604,0.0,1.0
2023-12-05,10.87,10.88,10.86,10.88,19875,10.87,10.88,10.86,10.88,19875,0.0,1.0
2023-12-06,10.87,10.87,10.87,10.87,5,10.87,10.87,10.87,10.87,5,0.0,1.0
2023-12-07,10.87,10.87,10.87,10.87,196,10.87,10.87,10.87,10.87,196,0.0,1.0
2023-12-08,10.87,10.87,10.87,10.87,149,10.87,10.87,10.87,10.87,149,0.0,1.0
2023-12-11,10.87,10.88,10.86,10.87,12981,10.87,10.88,10.86,10.87,12981,0.0,1.0
2023-12-12,10.87,10.87,10.86,10.86,18352,10.87,10.87,10.86,10.86,18352,0.0,1.0
2023-12-13,10.87,10.87,10.87,10.87,1437,10.87,10.87,10.87,10.87,1437,0.0,1.0
2023-12-14,10.8601,10.8601,10.86,10.86,2496,10.8601,10.8601,10.86,10.86,2496,0.0,1.0
2023-12-15,10.88,10.88,10.84,10.87,24747,10.88,10.88,10.84,10.87,24747,0.0,1.0
2023-12-18,10.88,10.88,10.88,10.88,120,10.88,10.88,10.88,10.88,120,0.0,1.0
2023-12-19,10.88,10.88,10.88,10.88,229,10.88,10.88,10.88,10.88,229,0.0,1.0
2023-12-20,10.88,10.88,10.88,10.88,56,10.88,10.88,10.88,10.88,56,0.0,1.0
2023-12-21,11.32,11.32,10.88,10.88,371,11.32,11.32,10.88,10.88,371,0.0,1.0
2023-12-22,11.32,11.32,11.32,11.32,4,11.32,11.32,11.32,11.32,4,0.0,1.0
2023-12-26,11.32,11.32,11.32,11.32,54,11.32,11.32,11.32,11.32,54,0.0,1.0
2023-12-27,10.88,10.89,10.88,10.89,4654,10.88,10.89,10.88,10.89,4654,0.0,1.0
2023-12-28,10.88,10.88,10.88,10.88,91,10.88,10.88,10.88,10.88,91,0.0,1.0
2023-12-29,10.89,10.91,10.89,10.91,462,10.89,10.91,10.89,10.91,462,0.0,1.0
2024-01-02,10.88,10.88,10.88,10.88,571,10.88,10.88,10.88,10.88,571,0.0,1.0
2024-01-03,10.88,10.88,10.88,10.88,764,10.88,10.88,10.88,10.88,764,0.0,1.0
2024-01-04,10.88,10.95,10.88,10.88,463,10.88,10.95,10.88,10.88,463,0.0,1.0
2024-01-05,10.88,10.88,10.88,10.88,25,10.88,10.88,10.88,10.88,25,0.0,1.0
2024-01-08,10.88,10.88,10.88,10.88,273,10.88,10.88,10.88,10.88,273,0.0,1.0
2024-01-09,10.88,10.88,10.88,10.88,3,10.88,10.88,10.88,10.88,3,0.0,1.0
2024-01-10,10.91,10.91,10.88,10.91,16665,10.91,10.91,10.88,10.91,16665,0.0,1.0
2024-01-11,10.91,10.91,10.91,10.91,85,10.91,10.91,10.91,10.91,85,0.0,1.0
2024-01-12,10.91,10.91,10.91,10.91,49,10.91,10.91,10.91,10.91,49,0.0,1.0
2024-01-16,10.9,10.9,10.9,10.9,346,10.9,10.9,10.9,10.9,346,0.0,1.0
2024-01-17,10.9001,10.9001,10.9,10.9,241,10.9001,10.9001,10.9,10.9,241,0.0,1.0
2024-01-18,10.9001,10.9001,10.9001,10.9001,0,10.9001,10.9001,10.9001,10.9001,0,0.0,1.0
2024-01-19,10.95,10.95,10.9,10.9,2428,10.95,10.95,10.9,10.9,2428,0.0,1.0
2024-01-22,10.95,10.95,10.95,10.95,23,10.95,10.95,10.95,10.95,23,0.0,1.0
2024-01-23,10.91,10.91,10.91,10.91,267,10.91,10.91,10.91,10.91,267,0.0,1.0
2024-01-24,10.91,10.91,10.91,10.91,263,10.91,10.91,10.91,10.91,263,0.0,1.0
2024-01-25,10.95,10.95,10.95,10.95,122,10.95,10.95,10.95,10.95,122,0.0,1.0
2024-01-26,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2024-01-29,10.9101,10.9101,10.91,10.91,261,10.9101,10.9101,10.91,10.91,261,0.0,1.0
2024-01-30,10.94,10.94,10.94,10.94,201,10.94,10.94,10.94,10.94,201,0.0,1.0
2024-01-31,10.91,10.91,10.91,10.91,5484,10.91,10.91,10.91,10.91,5484,0.0,1.0
2024-02-01,10.91,10.91,10.91,10.91,31,10.91,10.91,10.91,10.91,31,0.0,1.0
2024-02-02,10.91,10.91,10.91,10.91,55,10.91,10.91,10.91,10.91,55,0.0,1.0
2024-02-05,10.91,10.91,10.91,10.91,153,10.91,10.91,10.91,10.91,153,0.0,1.0
2024-02-06,10.91,10.91,10.91,10.91,78,10.91,10.91,10.91,10.91,78,0.0,1.0
2024-02-07,10.93,10.93,10.91,10.91,124740,10.93,10.93,10.91,10.91,124740,0.0,1.0
2024-02-08,10.93,10.93,10.93,10.93,133846,10.93,10.93,10.93,10.93,133846,0.0,1.0
2024-02-09,10.93,10.93,10.93,10.93,58,10.93,10.93,10.93,10.93,58,0.0,1.0
2024-02-12,10.94,10.94,10.94,10.94,1326,10.94,10.94,10.94,10.94,1326,0.0,1.0
2024-02-13,10.94,10.94,10.94,10.94,151,10.94,10.94,10.94,10.94,151,0.0,1.0
2024-02-14,10.95,10.95,10.94,10.94,95146,10.95,10.95,10.94,10.94,95146,0.0,1.0
2024-02-15,10.97,10.97,10.94,10.94,10547,10.97,10.97,10.94,10.94,10547,0.0,1.0
2024-02-16,11.0,11.0,10.94,10.95,3800,11.0,11.0,10.94,10.95,3800,0.0,1.0
2024-02-20,11.0,11.0,11.0,11.0,2500,11.0,11.0,11.0,11.0,2500,0.0,1.0
2024-02-21,11.0,11.0,10.94,10.94,1043,11.0,11.0,10.94,10.94,1043,0.0,1.0
2024-02-22,11.02,11.02,11.0,11.0,8067,11.02,11.02,11.0,11.0,8067,0.0,1.0
2024-02-23,11.02,11.02,11.02,11.02,30,11.02,11.02,11.02,11.02,30,0.0,1.0
2024-02-26,10.9609,10.9609,10.9609,10.9609,378,10.9609,10.9609,10.9609,10.9609,378,0.0,1.0
2024-02-27,11.02,11.02,11.01,11.01,946,11.02,11.02,11.01,11.01,946,0.0,1.0
2024-02-28,11.02,11.02,11.02,11.02,214,11.02,11.02,11.02,11.02,214,0.0,1.0
2024-02-29,11.02,11.02,11.02,11.02,36,11.02,11.02,11.02,11.02,36,0.0,1.0
2024-03-01,11.02,11.02,11.02,11.02,31,11.02,11.02,11.02,11.02,31,0.0,1.0
2024-03-04,10.96,10.97,10.96,10.97,4172,10.96,10.97,10.96,10.97,4172,0.0,1.0
2024-03-05,11.05,11.05,11.05,11.05,3124,11.05,11.05,11.05,11.05,3124,0.0,1.0
2024-03-06,11.005,11.05,11.005,11.05,113244,11.005,11.05,11.005,11.05,113244,0.0,1.0
2024-03-07,11.005,11.005,11.005,11.005,23,11.005,11.005,11.005,11.005,23,0.0,1.0
2024-03-08,11.05,11.05,11.04,11.04,4818,11.05,11.05,11.04,11.04,4818,0.0,1.0
2024-03-11,11.05,11.05,11.05,11.05,31,11.05,11.05,11.05,11.05,31,0.0,1.0
2024-03-12,11.05,11.05,11.05,11.05,38,11.05,11.05,11.05,11.05,38,0.0,1.0
2024-03-13,11.05,11.05,11.05,11.05,4,11.05,11.05,11.05,11.05,4,0.0,1.0
2024-03-14,10.98,10.98,10.98,10.98,122,10.98,10.98,10.98,10.98,122,0.0,1.0
2024-03-15,11.0,11.0,11.0,11.0,120,11.0,11.0,11.0,11.0,120,0.0,1.0
2024-03-18,11.0,11.0,11.0,11.0,15101,11.0,11.0,11.0,11.0,15101,0.0,1.0
2024-03-19,11.005,11.005,11.005,11.005,186,11.005,11.005,11.005,11.005,186,0.0,1.0
2024-03-20,11.05,11.08,11.02,11.02,6249,11.05,11.08,11.02,11.02,6249,0.0,1.0
2024-03-21,11.015,11.015,11.015,11.015,30432,11.015,11.015,11.015,11.015,30432,0.0,1.0
2024-03-22,11.015,11.015,11.015,11.015,1,11.015,11.015,11.015,11.015,1,0.0,1.0
2024-03-25,11.015,11.015,11.015,11.015,1,11.015,11.015,11.015,11.015,1,0.0,1.0
2024-03-26,11.015,11.015,11.015,11.015,0,11.015,11.015,11.015,11.015,0,0.0,1.0
2024-03-27,11.015,11.015,11.015,11.015,4,11.015,11.015,11.015,11.015,4,0.0,1.0
2024-03-28,11.015,11.015,11.015,11.015,46,11.015,11.015,11.015,11.015,46,0.0,1.0
2024-04-01,11.05,11.05,11.04,11.04,333,11.05,11.05,11.04,11.04,333,0.0,1.0
2024-04-02,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-04-03,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-04-04,11.08,11.08,11.07,11.07,1440,11.08,11.08,11.07,11.07,1440,0.0,1.0
2024-04-05,11.07,11.08,11.07,11.08,5259,11.07,11.08,11.07,11.08,5259,0.0,1.0
2024-04-08,11.05,11.05,11.05,11.05,187,11.05,11.05,11.05,11.05,187,0.0,1.0
2024-04-09,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-04-10,11.05,11.05,11.05,11.05,1,11.05,11.05,11.05,11.05,1,0.0,1.0
2024-04-11,11.12,11.15,11.1,11.1,12439,11.12,11.15,11.1,11.1,12439,0.0,1.0
2024-04-12,11.11,11.11,11.11,11.11,71633,11.11,11.11,11.11,11.11,71633,0.0,1.0
2024-04-15,11.12,11.12,11.12,11.12,47348,11.12,11.12,11.12,11.12,47348,0.0,1.0
2024-04-16,11.12,11.12,11.12,11.12,8,11.12,11.12,11.12,11.12,8,0.0,1.0
2024-04-17,11.12,11.12,11.12,11.12,7976,11.12,11.12,11.12,11.12,7976,0.0,1.0
2024-04-18,11.12,11.15,11.12,11.15,150686,11.12,11.15,11.12,11.15,150686,0.0,1.0
2024-04-19,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-04-22,11.12,11.12,11.12,11.12,1,11.12,11.12,11.12,11.12,1,0.0,1.0
2024-04-23,11.15,11.15,11.12,11.12,1007,11.15,11.15,11.12,11.12,1007,0.0,1.0
2024-04-24,11.15,11.15,11.15,11.15,99,11.15,11.15,11.15,11.15,99,0.0,1.0
2024-04-25,11.15,11.15,11.12,11.15,55619,11.15,11.15,11.12,11.15,55619,0.0,1.0
2024-04-26,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2024-04-29,11.15,11.15,11.15,11.15,7,11.15,11.15,11.15,11.15,7,0.0,1.0
2024-04-30,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2024-05-01,11.15,11.15,11.15,11.15,278,11.15,11.15,11.15,11.15,278,0.0,1.0
2024-05-02,11.19,11.19,11.19,11.19,2804,11.19,11.19,11.19,11.19,2804,0.0,1.0
2024-05-03,11.1832,11.21,11.175,11.21,129099,11.1832,11.21,11.175,11.21,129099,0.0,1.0
2024-05-06,11.25,11.25,11.19,11.19,431,11.25,11.25,11.19,11.19,431,0.0,1.0
2024-05-07,11.23,11.23,11.23,11.23,121587,11.23,11.23,11.23,11.23,121587,0.0,1.0
2024-05-08,11.23,11.23,11.23,11.23,1,11.23,11.23,11.23,11.23,1,0.0,1.0
2024-05-09,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-05-10,11.23,11.23,11.23,11.23,150058,11.23,11.23,11.23,11.23,150058,0.0,1.0
2024-05-13,11.2,11.2,11.2,11.2,1616,11.2,11.2,11.2,11.2,1616,0.0,1.0
2024-05-14,11.2,11.2,11.2,11.2,10,11.2,11.2,11.2,11.2,10,0.0,1.0
2024-05-15,11.1501,11.1501,11.1501,11.1501,1140,11.1501,11.1501,11.1501,11.1501,1140,0.0,1.0
2024-05-16,12.0,13.23,11.18,11.18,22363,12.0,13.23,11.18,11.18,22363,0.0,1.0
2024-05-17,12.0,12.615,11.17,12.615,19556,12.0,12.615,11.17,12.615,19556,0.0,1.0
2024-05-20,11.67,12.97,11.52,12.97,4738,11.67,12.97,11.52,12.97,4738,0.0,1.0
2024-05-21,11.72,12.45,11.71,12.0,10767,11.72,12.45,11.71,12.0,10767,0.0,1.0
2024-05-22,11.81,12.22,11.17,12.15,382988,11.81,12.22,11.17,12.15,382988,0.0,1.0
2024-05-23,12.01,13.7,11.3,11.3,8548,12.01,13.7,11.3,11.3,8548,0.0,1.0
2024-05-24,11.75,13.15,11.38,11.38,23558,11.75,13.15,11.38,11.38,23558,0.0,1.0
2024-05-28,11.85,12.15,11.36,11.71,12875,11.85,12.15,11.36,11.71,12875,0.0,1.0
2024-05-29,11.23,11.4,11.21,11.31,4236,11.23,11.4,11.21,11.31,4236,0.0,1.0
2024-05-30,11.3,11.3,11.18,11.22,8265,11.3,11.3,11.18,11.22,8265,0.0,1.0
2024-05-31,11.25,11.25,11.21,11.22,851,11.25,11.25,11.21,11.22,851,0.0,1.0
2024-06-03,11.37,11.4,11.26,11.26,2655,11.37,11.4,11.26,11.26,2655,0.0,1.0
2024-06-04,11.37,11.69,11.37,11.4,2145,11.37,11.69,11.37,11.4,2145,0.0,1.0
2024-06-05,11.37,11.37,11.37,11.37,261,11.37,11.37,11.37,11.37,261,0.0,1.0
2024-06-06,11.37,11.37,11.37,11.37,7,11.37,11.37,11.37,11.37,7,0.0,1.0
2024-06-07,11.4,11.4,11.26,11.28,1042,11.4,11.4,11.26,11.28,1042,0.0,1.0
2024-06-10,11.4,11.4,11.4,11.4,22,11.4,11.4,11.4,11.4,22,0.0,1.0
2024-06-11,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2024-06-12,11.2601,11.2601,11.2601,11.2601,426,11.2601,11.2601,11.2601,11.2601,426,0.0,1.0
2024-06-13,11.2601,11.2601,11.2601,11.2601,0,11.2601,11.2601,11.2601,11.2601,0,0.0,1.0
2024-06-14,11.2601,11.2601,11.2601,11.2601,239,11.2601,11.2601,11.2601,11.2601,239,0.0,1.0
2024-06-17,11.2601,11.2601,11.2601,11.2601,0,11.2601,11.2601,11.2601,11.2601,0,0.0,1.0
2024-06-18,11.46,11.46,11.26,11.26,390,11.46,11.46,11.26,11.26,390,0.0,1.0
2024-06-20,11.46,11.46,11.46,11.46,17,11.46,11.46,11.46,11.46,17,0.0,1.0
2024-06-21,11.46,11.46,11.46,11.46,0,11.46,11.46,11.46,11.46,0,0.0,1.0
2024-06-24,11.36,11.36,11.31,11.31,1263,11.36,11.36,11.31,11.31,1263,0.0,1.0
2024-06-25,11.31,11.31,11.31,11.31,594,11.31,11.31,11.31,11.31,594,0.0,1.0
2024-06-26,11.31,11.31,11.31,11.31,0,11.31,11.31,11.31,11.31,0,0.0,1.0
2024-06-27,11.27,11.27,11.27,11.27,101,11.27,11.27,11.27,11.27,101,0.0,1.0
2024-06-28,11.27,11.27,11.27,11.27,67,11.27,11.27,11.27,11.27,67,0.0,1.0
2024-07-01,11.27,11.27,11.27,11.27,0,11.27,11.27,11.27,11.27,0,0.0,1.0
2024-07-02,11.25,11.25,11.25,11.25,1104,11.25,11.25,11.25,11.25,1104,0.0,1.0
2024-07-03,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-07-05,11.25,11.25,11.25,11.25,224,11.25,11.25,11.25,11.25,224,0.0,1.0
2024-07-08,11.25,11.25,11.25,11.25,58,11.25,11.25,11.25,11.25,58,0.0,1.0
2024-07-09,11.27,11.27,11.27,11.27,200,11.27,11.27,11.27,11.27,200,0.0,1.0
2024-07-10,11.27,11.27,11.27,11.27,74,11.27,11.27,11.27,11.27,74,0.0,1.0
2024-07-11,11.27,11.27,11.27,11.27,2,11.27,11.27,11.27,11.27,2,0.0,1.0
2024-07-12,11.25,11.25,11.25,11.25,345,11.25,11.25,11.25,11.25,345,0.0,1.0
2024-07-15,11.25,11.25,11.25,11.25,3,11.25,11.25,11.25,11.25,3,0.0,1.0
2024-07-16,11.25,11.25,11.25,11.25,7,11.25,11.25,11.25,11.25,7,0.0,1.0
2024-07-17,11.25,11.25,11.25,11.25,46,11.25,11.25,11.25,11.25,46,0.0,1.0
2024-07-18,11.25,11.25,11.25,11.25,2,11.25,11.25,11.25,11.25,2,0.0,1.0
2024-07-19,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-07-22,11.25,11.25,11.25,11.25,104,11.25,11.25,11.25,11.25,104,0.0,1.0
2024-07-23,11.21,11.21,11.21,11.21,106,11.21,11.21,11.21,11.21,106,0.0,1.0
2024-07-24,11.23,11.25,11.23,11.25,307,11.23,11.25,11.23,11.25,307,0.0,1.0
2024-07-25,11.23,11.23,11.23,11.23,1,11.23,11.23,11.23,11.23,1,0.0,1.0
2024-07-26,11.25,11.25,11.25,11.25,4359,11.25,11.25,11.25,11.25,4359,0.0,1.0
2024-07-29,11.25,11.25,11.25,11.25,106,11.25,11.25,11.25,11.25,106,0.0,1.0
2024-07-30,11.25,11.25,11.25,11.25,49,11.25,11.25,11.25,11.25,49,0.0,1.0
2024-07-31,11.2501,11.2501,11.25,11.25,929,11.2501,11.2501,11.25,11.25,929,0.0,1.0
2024-08-01,11.2501,11.2501,11.2501,11.2501,0,11.2501,11.2501,11.2501,11.2501,0,0.0,1.0
2024-08-02,11.2501,11.2501,11.2501,11.2501,5,11.2501,11.2501,11.2501,11.2501,5,0.0,1.0
2024-08-05,11.2501,11.2501,11.2501,11.2501,61,11.2501,11.2501,11.2501,11.2501,61,0.0,1.0
2024-08-06,11.34,11.34,11.32,11.32,1698,11.34,11.34,11.32,11.32,1698,0.0,1.0
2024-08-07,11.34,11.34,11.34,11.34,0,11.34,11.34,11.34,11.34,0,0.0,1.0
2024-08-08,11.34,11.34,11.34,11.34,333,11.34,11.34,11.34,11.34,333,0.0,1.0
2024-08-09,11.34,11.34,11.34,11.34,0,11.34,11.34,11.34,11.34,0,0.0,1.0
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
2024-08-13,11.33,11.34,11.33,11.34,300,11.33,11.34,11.33,11.34,300,0.0,1.0
2024-08-14,11.33,11.33,11.33,11.33,29,11.33,11.33,11.33,11.33,29,0.0,1.0
2024-08-15,11.33,11.33,11.33,11.33,1,11.33,11.33,11.33,11.33,1,0.0,1.0
2024-08-16,11.23,11.23,11.21,11.22,300,11.23,11.23,11.21,11.22,300,0.0,1.0
2024-08-19,11.23,11.23,11.23,11.23,110,11.23,11.23,11.23,11.23,110,0.0,1.0
2024-08-20,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-08-21,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-08-22,11.23,11.23,11.23,11.23,0,11.23,11.23,11.23,11.23,0,0.0,1.0
2024-08-23,11.23,11.23,11.23,11.23,5,11.23,11.23,11.23,11.23,5,0.0,1.0
2024-08-26,11.23,11.23,11.23,11.23,100,11.23,11.23,11.23,11.23,100,0.0,1.0
2024-08-27,11.23,11.23,11.23,11.23,100,11.23,11.23,11.23,11.23,100,0.0,1.0
2024-08-28,11.23,11.23,11.23,11.23,102,11.23,11.23,11.23,11.23,102,0.0,1.0
2024-08-29,11.23,11.23,11.23,11.23,102,11.23,11.23,11.23,11.23,102,0.0,1.0
2024-08-30,11.23,11.23,11.23,11.23,100,11.23,11.23,11.23,11.23,100,0.0,1.0
2024-09-03,11.24,11.24,11.24,11.24,763,11.24,11.24,11.24,11.24,763,0.0,1.0
2024-09-04,11.23,11.23,11.23,11.23,100,11.23,11.23,11.23,11.23,100,0.0,1.0
2024-09-05,11.23,11.34,11.22,11.29,3279,11.23,11.34,11.22,11.29,3279,0.0,1.0
2024-09-06,11.23,11.23,11.23,11.23,11,11.23,11.23,11.23,11.23,11,0.0,1.0
2024-09-09,11.29,11.29,11.28,11.28,800,11.29,11.29,11.28,11.28,800,0.0,1.0
2024-09-10,11.34,11.34,11.27,11.282,3680,11.34,11.34,11.27,11.282,3680,0.0,1.0
2024-09-11,11.34,11.65,11.34,11.34,1537,11.34,11.65,11.34,11.34,1537,0.0,1.0
2024-09-12,11.53,11.53,11.31,11.32,3320,11.53,11.53,11.31,11.32,3320,0.0,1.0
2024-09-13,11.53,11.53,11.53,11.53,0,11.53,11.53,11.53,11.53,0,0.0,1.0
2024-09-16,11.44,11.46,11.44,11.46,694,11.44,11.46,11.44,11.46,694,0.0,1.0
2024-09-17,11.59,11.59,11.58,11.58,287,11.59,11.59,11.58,11.58,287,0.0,1.0
2024-09-18,11.59,11.59,11.59,11.59,19,11.59,11.59,11.59,11.59,19,0.0,1.0
2024-09-19,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2024-09-20,11.59,11.59,11.59,11.59,10,11.59,11.59,11.59,11.59,10,0.0,1.0
2024-09-23,11.59,11.59,11.59,11.59,39,11.59,11.59,11.59,11.59,39,0.0,1.0
2024-09-24,11.59,11.59,11.59,11.59,398,11.59,11.59,11.59,11.59,398,0.0,1.0
2024-09-25,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2024-09-26,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2024-09-27,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2024-09-30,12.21,13.0426,12.2,12.65,1518,12.21,13.0426,12.2,12.65,1518,0.0,1.0
2024-10-01,12.41,12.41,12.41,12.41,820,12.41,12.41,12.41,12.41,820,0.0,1.0
2024-10-02,12.41,12.41,12.41,12.41,13,12.41,12.41,12.41,12.41,13,0.0,1.0
2024-10-03,12.41,12.41,12.41,12.41,11,12.41,12.41,12.41,12.41,11,0.0,1.0
2024-10-04,12.41,12.41,12.41,12.41,0,12.41,12.41,12.41,12.41,0,0.0,1.0
2024-10-07,12.44,12.59,12.44,12.59,228,12.44,12.59,12.44,12.59,228,0.0,1.0
2024-10-08,12.44,12.44,12.44,12.44,46,12.44,12.44,12.44,12.44,46,0.0,1.0
2024-10-09,13.0,13.0,13.0,13.0,310,13.0,13.0,13.0,13.0,310,0.0,1.0
2024-10-10,11.47,11.47,11.47,11.47,760,11.47,11.47,11.47,11.47,760,0.0,1.0
2024-10-11,11.45,12.6,11.45,12.6,1450,11.45,12.6,11.45,12.6,1450,0.0,1.0
2024-10-14,11.99,11.99,11.69,11.69,1011,11.99,11.99,11.69,11.69,1011,0.0,1.0
2024-10-15,12.3,12.3,11.8,12.0,927,12.3,12.3,11.8,12.0,927,0.0,1.0
2024-10-16,11.71,14.47,11.4,12.28,13390,11.71,14.47,11.4,12.28,13390,0.0,1.0
2024-10-17,11.7,13.7,11.64,12.59,20751,11.7,13.7,11.64,12.59,20751,0.0,1.0
2024-10-18,11.72,12.86,11.51,11.99,2506,11.72,12.86,11.51,11.99,2506,0.0,1.0
2024-10-21,13.0,13.0,11.7,11.7,5597,13.0,13.0,11.7,11.7,5597,0.0,1.0
2024-10-22,11.72,11.72,11.72,11.72,722,11.72,11.72,11.72,11.72,722,0.0,1.0
2024-10-23,11.42,11.75,11.42,11.75,4893,11.42,11.75,11.42,11.75,4893,0.0,1.0
2024-10-24,11.56,11.7501,11.44,11.56,4942,11.56,11.7501,11.44,11.56,4942,0.0,1.0
2024-10-25,11.69,11.69,11.69,11.69,109,11.69,11.69,11.69,11.69,109,0.0,1.0
2024-10-28,11.69,11.69,11.69,11.69,127,11.69,11.69,11.69,11.69,127,0.0,1.0
2024-10-29,11.99,12.61,11.67,11.7,4451,11.99,12.61,11.67,11.7,4451,0.0,1.0
2024-10-30,11.44,11.51,11.44,11.51,1417,11.44,11.51,11.44,11.51,1417,0.0,1.0
2024-10-31,11.44,11.44,11.44,11.44,271,11.44,11.44,11.44,11.44,271,0.0,1.0
2024-11-01,11.41,11.44,11.41,11.44,1954,11.41,11.44,11.41,11.44,1954,0.0,1.0
2024-11-04,11.41,11.41,11.41,11.41,9,11.41,11.41,11.41,11.41,9,0.0,1.0
2024-11-05,11.4,11.41,11.4,11.41,303,11.4,11.41,11.4,11.41,303,0.0,1.0
2024-11-06,11.4,11.4,11.4,11.4,151,11.4,11.4,11.4,11.4,151,0.0,1.0
2024-11-07,11.6,11.7,11.5,11.6,7248,11.6,11.7,11.5,11.6,7248,0.0,1.0
2024-11-08,11.6,11.6,11.6,11.6,110,11.6,11.6,11.6,11.6,110,0.0,1.0
2024-11-11,11.5926,11.5926,11.5,11.51,2102,11.5926,11.5926,11.5,11.51,2102,0.0,1.0
2024-11-12,11.5926,11.5926,11.5926,11.5926,67,11.5926,11.5926,11.5926,11.5926,67,0.0,1.0
2024-11-13,11.5926,11.5926,11.5926,11.5926,58,11.5926,11.5926,11.5926,11.5926,58,0.0,1.0
2024-11-14,11.5926,11.5926,11.5926,11.5926,5,11.5926,11.5926,11.5926,11.5926,5,0.0,1.0
2024-11-15,11.5926,11.5926,11.5926,11.5926,4,11.5926,11.5926,11.5926,11.5926,4,0.0,1.0
2024-11-18,11.5,11.5,11.5,11.5,324,11.5,11.5,11.5,11.5,324,0.0,1.0
2024-11-19,11.5,11.5,11.5,11.5,18,11.5,11.5,11.5,11.5,18,0.0,1.0
2024-11-20,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-11-21,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-11-22,11.495,11.495,11.495,11.495,217,11.495,11.495,11.495,11.495,217,0.0,1.0
2024-11-25,11.495,11.495,11.495,11.495,51,11.495,11.495,11.495,11.495,51,0.0,1.0
2024-11-26,11.495,11.495,11.495,11.495,9,11.495,11.495,11.495,11.495,9,0.0,1.0
2024-11-27,11.495,11.495,11.495,11.495,0,11.495,11.495,11.495,11.495,0,0.0,1.0
2024-11-29,11.495,11.495,11.495,11.495,16,11.495,11.495,11.495,11.495,16,0.0,1.0
2024-12-02,11.495,11.495,11.495,11.495,0,11.495,11.495,11.495,11.495,0,0.0,1.0
2024-12-03,11.495,11.495,11.495,11.495,1,11.495,11.495,11.495,11.495,1,0.0,1.0
2024-12-04,11.495,11.495,11.495,11.495,44,11.495,11.495,11.495,11.495,44,0.0,1.0
2024-12-05,11.495,11.495,11.495,11.495,0,11.495,11.495,11.495,11.495,0,0.0,1.0
2024-12-06,11.43,11.43,11.43,11.43,237,11.43,11.43,11.43,11.43,237,0.0,1.0
2024-12-09,11.43,11.43,11.43,11.43,3,11.43,11.43,11.43,11.43,3,0.0,1.0
2024-12-10,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2024-12-11,11.43,11.43,11.43,11.43,1,11.43,11.43,11.43,11.43,1,0.0,1.0
2024-12-12,11.43,11.43,11.42,11.43,1034,11.43,11.43,11.42,11.43,1034,0.0,1.0
2024-12-13,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2024-12-16,11.43,11.43,11.43,11.43,7,11.43,11.43,11.43,11.43,7,0.0,1.0
2024-12-17,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2024-12-18,11.5,11.5,11.48,11.5,2031,11.5,11.5,11.48,11.5,2031,0.0,1.0
2024-12-19,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-20,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-23,11.5,11.5,11.5,11.5,3,11.5,11.5,11.5,11.5,3,0.0,1.0
2024-12-24,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-26,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-27,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-30,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2024-12-31,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-01-02,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-01-03,11.41,11.41,11.41,11.41,400,11.41,11.41,11.41,11.41,400,0.0,1.0
2025-01-06,11.41,11.41,11.41,11.41,92,11.41,11.41,11.41,11.41,92,0.0,1.0
2025-01-07,11.43,11.59,11.43,11.51,1603,11.43,11.59,11.43,11.51,1603,0.0,1.0
2025-01-08,11.43,11.43,11.43,11.43,107,11.43,11.43,11.43,11.43,107,0.0,1.0
2025-01-10,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2025-01-13,11.43,11.43,11.43,11.43,2,11.43,11.43,11.43,11.43,2,0.0,1.0
2025-01-14,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2025-01-15,11.5,11.52,11.4,11.43,7067,11.5,11.52,11.4,11.43,7067,0.0,1.0
2025-01-16,11.45,11.692,11.45,11.692,2461,11.45,11.692,11.45,11.692,2461,0.0,1.0
2025-01-17,11.466,11.466,11.4,11.4,655,11.466,11.466,11.4,11.4,655,0.0,1.0
2025-01-21,11.51,11.52,11.455,11.455,2532,11.51,11.52,11.455,11.455,2532,0.0,1.0
2025-01-22,11.5266,11.55,11.5,11.5,2368,11.5266,11.55,11.5,11.5,2368,0.0,1.0
2025-01-23,12.0,12.25,11.51,11.51,3393,12.0,12.25,11.51,11.51,3393,0.0,1.0
2025-01-24,12.11,12.9,11.74,12.14,10955,12.11,12.9,11.74,12.14,10955,0.0,1.0
2025-01-27,11.94,13.0,11.94,12.2451,5268,11.94,13.0,11.94,12.2451,5268,0.0,1.0
2025-01-28,11.7,12.27,11.5,12.27,3934,11.7,12.27,11.5,12.27,3934,0.0,1.0
2025-01-29,11.52,11.54,11.35,11.53,6923,11.52,11.54,11.35,11.53,6923,0.0,1.0
2025-01-30,11.8,13.08,11.35,11.7,3440,11.8,13.08,11.35,11.7,3440,0.0,1.0
2025-01-31,12.94,13.9,11.56,12.0,18206,12.94,13.9,11.56,12.0,18206,0.0,1.0
2025-02-03,10.5,13.81,10.43,13.55,7344,10.5,13.81,10.43,13.55,7344,0.0,1.0
2025-02-04,10.4,10.98,9.0,10.98,3079,10.4,10.98,9.0,10.98,3079,0.0,1.0
2025-02-05,12.65,13.03,11.88,11.88,1555,12.65,13.03,11.88,11.88,1555,0.0,1.0
2025-02-06,11.37,11.37,11.37,11.37,1396,11.37,11.37,11.37,11.37,1396,0.0,1.0
2025-02-07,11.37,11.37,11.37,11.37,56,11.37,11.37,11.37,11.37,56,0.0,1.0
2025-02-10,11.37,11.37,11.37,11.37,43,11.37,11.37,11.37,11.37,43,0.0,1.0
2025-02-11,14.01,14.9,11.62,11.9,17404,14.01,14.9,11.62,11.9,17404,0.0,1.0
2025-02-12,12.49,15.8,9.8301,15.8,16079,12.49,15.8,9.8301,15.8,16079,0.0,1.0
2025-02-13,10.85,14.07,10.85,12.99,21093,10.85,14.07,10.85,12.99,21093,0.0,1.0
2025-02-14,9.24,10.5,8.05,10.5,7294,9.24,10.5,8.05,10.5,7294,0.0,1.0
2025-02-18,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2025-02-19,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2025-02-20,6.16,9.86,4.8,9.86,255480,6.16,9.86,4.8,9.86,255480,0.0,1.0
2025-02-21,2.56,4.95,2.5,4.95,1363525,2.56,4.95,2.5,4.95,1363525,0.0,1.0
2025-02-24,2.1,2.1,1.57,1.84,1077716,2.1,2.1,1.57,1.84,1077716,0.0,1.0
2025-02-25,1.65,1.98,1.6,1.84,349170,1.65,1.98,1.6,1.84,349170,0.0,1.0
2025-02-26,1.74,1.88,1.41,1.6,386721,1.74,1.88,1.41,1.6,386721,0.0,1.0
2025-02-27,1.68,1.83,1.61,1.8,142914,1.68,1.83,1.61,1.8,142914,0.0,1.0
2025-02-28,1.5,1.7,1.41,1.63,194904,1.5,1.7,1.41,1.63,194904,0.0,1.0
2025-03-03,1.01,1.7415,0.95,1.67,594322,1.01,1.7415,0.95,1.67,594322,0.0,1.0
2025-03-04,0.826,0.98,0.7583,0.9393,914993,0.826,0.98,0.7583,0.9393,914993,0.0,1.0
2025-03-05,0.77,0.835012,0.7425,0.81,410822,0.77,0.835012,0.7425,0.81,410822,0.0,1.0
2025-03-06,0.86,0.889999,0.725001,0.75,389863,0.86,0.889999,0.725001,0.75,389863,0.0,1.0
2025-03-07,0.86,0.912,0.8,0.85,215575,0.86,0.912,0.8,0.85,215575,0.0,1.0
2025-03-10,0.772,0.88,0.752,0.851,188238,0.772,0.88,0.752,0.851,188238,0.0,1.0
2025-03-11,0.771,0.8294,0.6646,0.79,354675,0.771,0.8294,0.6646,0.79,354675,0.0,1.0
2025-03-12,0.74,0.7785,0.72,0.75,268290,0.74,0.7785,0.72,0.75,268290,0.0,1.0
2025-03-13,0.58,0.7535,0.52,0.7535,14693102,0.58,0.7535,0.52,0.7535,14693102,0.0,1.0
2025-03-14,0.62,0.6225,0.545,0.56,644362,0.62,0.6225,0.545,0.56,644362,0.0,1.0
2025-03-17,0.6369,0.6369,0.5831,0.5831,392358,0.6369,0.6369,0.5831,0.5831,392358,0.0,1.0
2025-03-18,0.609,0.62,0.561,0.615,193257,0.609,0.62,0.561,0.615,193257,0.0,1.0
2025-03-19,0.6599,0.67,0.5801,0.5853,535643,0.6599,0.67,0.5801,0.5853,535643,0.0,1.0
2025-03-20,0.6882,0.818,0.6506,0.7499,1952851,0.6882,0.818,0.6506,0.7499,1952851,0.0,1.0
2025-03-21,0.6304,0.694999,0.61,0.69,434676,0.6304,0.694999,0.61,0.69,434676,0.0,1.0
2025-03-24,0.646101,0.65,0.612,0.6222,178336,0.646101,0.65,0.612,0.6222,178336,0.0,1.0
2025-03-25,0.64,0.6417,0.61,0.6417,85034,0.64,0.6417,0.61,0.6417,85034,0.0,1.0
2025-03-26,0.64,0.64,0.61,0.6268,149185,0.64,0.64,0.61,0.6268,149185,0.0,1.0
2025-03-27,0.66,0.6708,0.615,0.630001,177964,0.66,0.6708,0.615,0.630001,177964,0.0,1.0
2025-03-28,0.64,0.662,0.6121,0.6595,197444,0.64,0.662,0.6121,0.6595,197444,0.0,1.0
2025-03-31,0.5826,0.62,0.55,0.62,253666,0.5826,0.62,0.55,0.62,253666,0.0,1.0
2025-04-01,0.5782,0.59,0.56,0.56,154589,0.5782,0.59,0.56,0.56,154589,0.0,1.0
2025-04-02,0.605,0.624,0.565,0.565,62124,0.605,0.624,0.565,0.565,62124,0.0,1.0
2025-04-03,0.54,0.6,0.54,0.572,67903,0.54,0.6,0.54,0.572,67903,0.0,1.0
2025-04-04,0.451135,0.5455,0.43,0.5455,348054,0.451135,0.5455,0.43,0.5455,348054,0.0,1.0
2025-04-07,0.4012,0.46,0.4011,0.431,187030,0.4012,0.46,0.4011,0.431,187030,0.0,1.0
2025-04-08,0.439,0.44,0.401601,0.4122,118463,0.439,0.44,0.401601,0.4122,118463,0.0,1.0
2025-04-09,0.51,0.5559,0.42,0.466,724169,0.51,0.5559,0.42,0.466,724169,0.0,1.0
2025-04-10,0.53,0.53,0.4601,0.5063,220543,0.53,0.53,0.4601,0.5063,220543,0.0,1.0
2025-04-11,0.59,0.6099,0.524,0.55,396739,0.59,0.6099,0.524,0.55,396739,0.0,1.0
2025-04-14,0.6199,0.6202,0.59,0.59,201473,0.6199,0.6202,0.59,0.59,201473,0.0,1.0
2025-04-15,0.5504,0.629999,0.54,0.62,261432,0.5504,0.629999,0.54,0.62,261432,0.0,1.0
2025-04-16,0.5515,0.5515,0.501,0.54,63187,0.5515,0.5515,0.501,0.54,63187,0.0,1.0
2025-04-17,0.567999,0.567999,0.5301,0.5515,39174,0.567999,0.567999,0.5301,0.5515,39174,0.0,1.0
2025-04-21,0.495,0.5689,0.4915,0.5689,118794,0.495,0.5689,0.4915,0.5689,118794,0.0,1.0
2025-04-22,0.529,0.54,0.491,0.491,49437,0.529,0.54,0.491,0.491,49437,0.0,1.0
2025-04-23,0.521,0.55025,0.51,0.521,73438,0.521,0.55025,0.51,0.521,73438,0.0,1.0
2025-04-24,0.5076,0.55,0.491,0.491,99805,0.5076,0.55,0.491,0.491,99805,0.0,1.0
2025-04-25,0.4871,0.5209,0.4755,0.518,81166,0.4871,0.5209,0.4755,0.518,81166,0.0,1.0
2025-04-28,0.453,0.508,0.45,0.49,158370,0.453,0.508,0.45,0.49,158370,0.0,1.0
2025-04-29,0.47,0.51,0.4648,0.47,240161,0.47,0.51,0.4648,0.47,240161,0.0,1.0
2025-04-30,0.424,0.47,0.41,0.47,294968,0.424,0.47,0.41,0.47,294968,0.0,1.0
2025-05-01,0.359,0.45,0.3298,0.448,574983,0.359,0.45,0.3298,0.448,574983,0.0,1.0
2025-05-02,0.34,0.398,0.34,0.3901,446739,0.34,0.398,0.34,0.3901,446739,0.0,1.0
2025-05-05,0.3661,0.38,0.341,0.355,159765,0.3661,0.38,0.341,0.355,159765,0.0,1.0
2025-05-06,0.37,0.3775,0.355,0.367,119627,0.37,0.3775,0.355,0.367,119627,0.0,1.0
2025-05-07,0.3271,0.3729,0.32,0.37,313714,0.3271,0.3729,0.32,0.37,313714,0.0,1.0
2025-05-08,0.3354,0.35,0.33,0.33,115160,0.3354,0.35,0.33,0.33,115160,0.0,1.0
2025-05-09,0.3565,0.4188,0.33,0.337,458918,0.3565,0.4188,0.33,0.337,458918,0.0,1.0
2025-05-12,0.33,0.369599,0.33,0.36,206632,0.33,0.369599,0.33,0.36,206632,0.0,1.0
2025-05-13,0.3252,0.358,0.3011,0.3261,502785,0.3252,0.358,0.3011,0.3261,502785,0.0,1.0
2025-05-14,0.237727,0.383,0.2285,0.335,3239537,0.237727,0.383,0.2285,0.335,3239537,0.0,1.0
2025-05-15,0.2317,0.2848,0.223,0.2305,2066489,0.2317,0.2848,0.223,0.2305,2066489,0.0,1.0
2025-05-16,0.249,0.25,0.2318,0.2364,232580,0.249,0.25,0.2318,0.2364,232580,0.0,1.0
2025-05-19,0.24995,0.25,0.232,0.25,3153067,0.24995,0.25,0.232,0.25,3153067,0.0,1.0
2025-05-20,0.2403,0.2556,0.2212,0.244,2416517,0.2403,0.2556,0.2212,0.244,2416517,0.0,1.0
2025-05-21,0.2248,0.2404,0.221,0.2403,570897,0.2248,0.2404,0.221,0.2403,570897,0.0,1.0
2025-05-22,0.223974,0.252699,0.22,0.229,1001000,0.223974,0.252699,0.22,0.229,1001000,0.0,1.0
2025-05-23,0.225,0.2398,0.215,0.2265,763322,0.225,0.2398,0.215,0.2265,763322,0.0,1.0
2025-05-27,0.2375,0.245,0.227,0.227,937068,0.2375,0.245,0.227,0.227,937068,0.0,1.0
2025-05-28,0.7064,0.73,0.3362,0.3913,662772612,0.7064,0.73,0.3362,0.3913,662772612,0.0,1.0
2025-05-29,0.6024,0.7301,0.53,0.5789,24701627,0.6024,0.7301,0.53,0.5789,24701627,0.0,1.0
2025-05-30,0.4301,0.5763,0.4012,0.5705,6367880,0.4301,0.5763,0.4012,0.5705,6367880,0.0,1.0
2025-06-02,0.385,0.45,0.38,0.4153,3158828,0.385,0.45,0.38,0.4153,3158828,0.0,1.0
2025-06-03,0.384,0.4403,0.3617,0.3617,3201004,0.384,0.4403,0.3617,0.3617,3201004,0.0,1.0
2025-06-04,0.39,0.4001,0.3734,0.386,1286657,0.39,0.4001,0.3734,0.386,1286657,0.0,1.0
2025-06-05,0.34,0.39,0.3335,0.39,1700679,0.34,0.39,0.3335,0.39,1700679,0.0,1.0
2025-06-06,0.3805,0.388,0.33,0.3348,2609646,0.3805,0.388,0.33,0.3348,2609646,0.0,1.0
2025-06-09,0.395,0.4198,0.3725,0.39,1522987,0.395,0.4198,0.3725,0.39,1522987,0.0,1.0
2025-06-10,0.3768,0.4035,0.358,0.4035,1215702,0.3768,0.4035,0.358,0.4035,1215702,0.0,1.0
2025-06-11,0.3987,0.4,0.3557,0.3751,744900,0.3987,0.4,0.3557,0.3751,744900,0.0,1.0
2025-06-12,0.38,0.4,0.369,0.4,516378,0.38,0.4,0.369,0.4,516378,0.0,1.0
2025-06-13,0.3655,0.3779,0.35,0.3686,611763,0.3655,0.3779,0.35,0.3686,611763,0.0,1.0
2025-06-16,0.3529,0.3652,0.315,0.36,1080061,0.3529,0.3652,0.315,0.36,1080061,0.0,1.0
2025-06-17,0.3223,0.35,0.3174,0.35,542071,0.3223,0.35,0.3174,0.35,542071,0.0,1.0
2025-06-18,0.3179,0.3298,0.2939,0.3199,582999,0.3179,0.3298,0.2939,0.3199,582999,0.0,1.0
2025-06-20,0.29,0.32,0.29,0.32,655028,0.29,0.32,0.29,0.32,655028,0.0,1.0
2025-06-23,0.2819,0.2909,0.2729,0.2872,614324,0.2819,0.2909,0.2729,0.2872,614324,0.0,1.0
2025-06-24,0.2723,0.285,0.2708,0.285,683360,0.2723,0.285,0.2708,0.285,683360,0.0,1.0
2025-06-25,0.2396,0.27,0.237,0.27,1400410,0.2396,0.27,0.237,0.27,1400410,0.0,1.0
2025-06-26,0.306,0.335,0.263001,0.2999,53983685,0.306,0.335,0.263001,0.2999,53983685,0.0,1.0
2025-06-27,0.2845,0.33,0.2828,0.29,3635749,0.2845,0.33,0.2828,0.29,3635749,0.0,1.0
2025-06-30,0.269,0.285167,0.2571,0.2846,2091698,0.269,0.285167,0.2571,0.2846,2091698,0.0,1.0
2025-07-01,0.31,0.31,0.266,0.28,1034641,0.31,0.31,0.266,0.28,1034641,0.0,1.0
2025-07-02,0.2852,0.2989,0.2807,0.2989,796257,0.2852,0.2989,0.2807,0.2989,796257,0.0,1.0
2025-07-03,0.292,0.3082,0.28,0.2805,607517,0.292,0.3082,0.28,0.2805,607517,0.0,1.0
2025-07-07,0.2859,0.314,0.2803,0.296,1037109,0.2859,0.314,0.2803,0.296,1037109,0.0,1.0
2025-07-08,0.3131,0.3293,0.2866,0.2866,1260569,0.3131,0.3293,0.2866,0.2866,1260569,0.0,1.0
2025-07-09,0.326,0.5995,0.315,0.3306,72075122,0.326,0.5995,0.315,0.3306,72075122,0.0,1.0
2025-07-10,0.3463,0.3697,0.3,0.312,7135042,0.3463,0.3697,0.3,0.312,7135042,0.0,1.0
2025-07-11,0.33,0.36,0.3202,0.33,1459027,0.33,0.36,0.3202,0.33,1459027,0.0,1.0
2025-07-14,0.3309,0.341,0.3201,0.33,819582,0.3309,0.341,0.3201,0.33,819582,0.0,1.0
2025-07-15,0.3179,0.333,0.31,0.333,768135,0.3179,0.333,0.31,0.333,768135,0.0,1.0
2025-07-16,0.3467,0.3598,0.32,0.3397,1639031,0.3467,0.3598,0.32,0.3397,1639031,0.0,1.0
2025-07-17,0.356,0.3713,0.35,0.3527,1048530,0.356,0.3713,0.35,0.3527,1048530,0.0,1.0
2025-07-18,0.358,0.37,0.3501,0.37,563260,0.358,0.37,0.3501,0.37,563260,0.0,1.0
2025-07-21,0.4086,0.4099,0.365,0.37,1808781,0.4086,0.4099,0.365,0.37,1808781,0.0,1.0
2025-07-22,0.3901,0.4267,0.3831,0.4117,1352650,0.3901,0.4267,0.3831,0.4117,1352650,0.0,1.0
2025-07-23,0.4152,0.4255,0.39,0.39,1076370,0.4152,0.4255,0.39,0.39,1076370,0.0,1.0
2025-07-24,0.5193,0.535,0.42,0.42,2955269,0.5193,0.535,0.42,0.42,2955269,0.0,1.0
2025-07-25,0.4997,0.5,0.4311,0.5,1483634,0.4997,0.5,0.4311,0.5,1483634,0.0,1.0
2025-07-28,0.481,0.5083,0.47,0.4997,567726,0.481,0.5083,0.47,0.4997,567726,0.0,1.0
2025-07-29,0.476407,0.4929,0.4606,0.473,602084,0.476407,0.4929,0.4606,0.473,602084,0.0,1.0
2025-07-30,0.428024,0.4804,0.4201,0.4779,991361,0.428024,0.4804,0.4201,0.4779,991361,0.0,1.0
2025-07-31,0.3811,0.445,0.381,0.435,933303,0.3811,0.445,0.381,0.435,933303,0.0,1.0
2025-08-01,0.3604,0.405,0.3581,0.38,461442,0.3604,0.405,0.3581,0.38,461442,0.0,1.0
2025-08-04,0.3646,0.392,0.36,0.392,334586,0.3646,0.392,0.36,0.392,334586,0.0,1.0
2025-08-05,0.3537,0.3855,0.3451,0.367,624234,0.3537,0.3855,0.3451,0.367,624234,0.0,1.0
2025-08-06,0.3203,0.3537,0.3145,0.3432,622273,0.3203,0.3537,0.3145,0.3432,622273,0.0,1.0
2025-08-07,0.3334,0.3569,0.3203,0.354,332951,0.3334,0.3569,0.3203,0.354,332951,0.0,1.0
2025-08-08,0.336,0.3399,0.3201,0.336,323158,0.336,0.3399,0.3201,0.336,323158,0.0,1.0
2025-08-11,0.3657,0.3843,0.34845,0.352,443239,0.3657,0.3843,0.34845,0.352,443239,0.0,1.0
2025-08-12,0.36,0.3827,0.3437,0.3714,236575,0.36,0.3827,0.3437,0.3714,236575,0.0,1.0
2025-08-13,0.399,0.4191,0.3602,0.378,690266,0.399,0.4191,0.3602,0.378,690266,0.0,1.0
2025-08-14,0.3895,0.396,0.3755,0.396,380440,0.3895,0.396,0.3755,0.396,380440,0.0,1.0
2025-08-15,0.359,0.382101,0.3503,0.382,308547,0.359,0.382101,0.3503,0.382,308547,0.0,1.0
2025-08-18,0.59,0.8753,0.5252,0.6883,467250430,0.59,0.8753,0.5252,0.6883,467250430,0.0,1.0
2025-08-19,0.4667,0.5599,0.43,0.554,10042135,0.4667,0.5599,0.43,0.554,10042135,0.0,1.0
2025-08-20,0.5198,0.5787,0.4802,0.4839,9363556,0.5198,0.5787,0.4802,0.4839,9363556,0.0,1.0
2025-08-21,0.5372,0.65,0.4936,0.5983,47882318,0.5372,0.65,0.4936,0.5983,47882318,0.0,1.0
2025-08-22,0.5461,0.5701,0.5,0.506,4304353,0.5461,0.5701,0.5,0.506,4304353,0.0,1.0
2025-08-25,0.5497,0.5899,0.5079,0.51,2935463,0.5497,0.5899,0.5079,0.51,2935463,0.0,1.0
2025-08-26,0.5313,0.56,0.5201,0.536,1230432,0.5313,0.56,0.5201,0.536,1230432,0.0,1.0
2025-08-27,0.5328,0.555,0.5253,0.53,1073461,0.5328,0.555,0.5253,0.53,1073461,0.0,1.0
2025-08-28,0.5566,0.58,0.525,0.525,1806038,0.5566,0.58,0.525,0.525,1806038,0.0,1.0
2025-08-29,0.5753,0.595,0.53,0.5693,1514059,0.5753,0.595,0.53,0.5693,1514059,0.0,1.0
2025-09-02,0.5754,0.58,0.5501,0.5605,717243,0.5754,0.58,0.5501,0.5605,717243,0.0,1.0
2025-09-03,0.5858,0.5871,0.52,0.5427,13644075,0.5858,0.5871,0.52,0.5427,13644075,0.0,1.0
2025-09-04,0.5448,0.5864,0.5408,0.5858,981604,0.5448,0.5864,0.5408,0.5858,981604,0.0,1.0
2025-09-05,0.5119,0.5499,0.5084,0.536,751494,0.5119,0.5499,0.5084,0.536,751494,0.0,1.0
2025-09-08,0.5117,0.5495,0.5102,0.525,759061,0.5117,0.5495,0.5102,0.525,759061,0.0,1.0
2025-09-09,0.4305,0.4723,0.3701,0.47,2324678,0.4305,0.4723,0.3701,0.47,2324678,0.0,1.0
2025-09-10,0.4445,0.4541,0.4111,0.4284,709037,0.4445,0.4541,0.4111,0.4284,709037,0.0,1.0
2025-09-11,0.4515,0.467,0.43,0.44,581097,0.4515,0.467,0.43,0.44,581097,0.0,1.0
2025-09-12,0.4251,0.4514,0.4203,0.4475,586975,0.4251,0.4514,0.4203,0.4475,586975,0.0,1.0
2025-09-15,0.4119,0.4453,0.4059,0.4376,887208,0.4119,0.4453,0.4059,0.4376,887208,0.0,1.0
2025-09-16,0.4453,0.4663,0.412501,0.427,1586749,0.4453,0.4663,0.412501,0.427,1586749,0.0,1.0
2025-09-17,0.45,0.4599,0.4382,0.4385,324451,0.45,0.4599,0.4382,0.4385,324451,0.0,1.0
2025-09-18,0.4403,0.4587,0.4297,0.45,848754,0.4403,0.4587,0.4297,0.45,848754,0.0,1.0
2025-09-19,0.4122,0.44,0.4122,0.431,550484,0.4122,0.44,0.4122,0.431,550484,0.0,1.0
2025-09-22,0.42,0.4353,0.4085,0.42,663580,0.42,0.4353,0.4085,0.42,663580,0.0,1.0
2025-09-23,0.433,0.4502,0.42,0.42,618868,0.433,0.4502,0.42,0.42,618868,0.0,1.0
2025-09-24,0.406999,0.4498,0.403,0.43,877400,0.406999,0.4498,0.403,0.43,877400,0.0,1.0
2025-09-25,0.378,0.4012,0.3512,0.4012,1365787,0.378,0.4012,0.3512,0.4012,1365787,0.0,1.0
2025-09-26,0.3593,0.3947,0.354,0.3761,671479,0.3593,0.3947,0.354,0.3761,671479,0.0,1.0
2025-09-29,0.3125,0.37,0.2921,0.369,1424731,0.3125,0.37,0.2921,0.369,1424731,0.0,1.0
2025-09-30,0.206,0.335,0.2012,0.335,6817664,0.206,0.335,0.2012,0.335,6817664,0.0,1.0
2025-10-01,0.2146,0.36,0.21,0.22,114848978,0.2146,0.36,0.21,0.22,114848978,0.0,1.0
2025-10-02,0.42,0.4685,0.3454,0.3969,636628751,0.42,0.4685,0.3454,0.3969,636628751,0.0,1.0
2025-10-03,0.3838,0.405,0.356,0.4,18400489,0.3838,0.405,0.356,0.4,18400489,0.0,1.0
2025-10-06,0.3848,0.4336,0.37,0.395,8669193,0.3848,0.4336,0.37,0.395,8669193,0.0,1.0
2025-10-07,0.3592,0.3948,0.335,0.39,6809601,0.3592,0.3948,0.335,0.39,6809601,0.0,1.0
2025-10-08,0.3643,0.374,0.3415,0.3507,3631560,0.3643,0.374,0.3415,0.3507,3631560,0.0,1.0
2025-10-09,0.3366,0.3528,0.321,0.3521,3139896,0.3366,0.3528,0.321,0.3521,3139896,0.0,1.0
2025-10-10,0.3302,0.3596,0.324,0.335,2296314,0.3302,0.3596,0.324,0.335,2296314,0.0,1.0
2025-10-13,0.3171,0.3347,0.31,0.329,1696077,0.3171,0.3347,0.31,0.329,1696077,0.0,1.0
2025-10-14,0.3422,0.352899,0.3021,0.3021,2744917,0.3422,0.352899,0.3021,0.3021,2744917,0.0,1.0
2025-10-15,0.344,0.3699,0.321,0.3412,2667464,0.344,0.3699,0.321,0.3412,2667464,0.0,1.0
2025-10-16,0.3194,0.3682,0.3062,0.34,2787252,0.3194,0.3682,0.3062,0.34,2787252,0.0,1.0
2025-10-17,0.3404,0.3453,0.32,0.326,1402855,0.3404,0.3453,0.32,0.326,1402855,0.0,1.0
2025-10-20,0.315,0.3331,0.305,0.3218,1970792,0.315,0.3331,0.305,0.3218,1970792,0.0,1.0
2025-10-21,0.317,0.335,0.3121,0.315,1023114,0.317,0.335,0.3121,0.315,1023114,0.0,1.0
2025-10-22,0.3544,0.407999,0.2901,0.3134,4635008,0.3544,0.407999,0.2901,0.3134,4635008,0.0,1.0
2025-10-23,0.336,0.3543,0.279431,0.3382,3341000,0.336,0.3543,0.279431,0.3382,3341000,0.0,1.0
2025-10-24,0.3443,0.35,0.3121,0.33,1716230,0.3443,0.35,0.3121,0.33,1716230,0.0,1.0
2025-10-27,0.3474,0.372,0.33065,0.3314,1263050,0.3474,0.372,0.33065,0.3314,1263050,0.0,1.0
2025-10-28,0.4449,0.4465,0.35,0.36,6448739,0.4449,0.4465,0.35,0.36,6448739,0.0,1.0
2025-10-29,0.394,0.4388,0.3715,0.42,2790473,0.394,0.4388,0.3715,0.42,2790473,0.0,1.0
2025-10-30,0.3764,0.4691,0.37,0.3919,5820588,0.3764,0.4691,0.37,0.3919,5820588,0.0,1.0
2025-10-31,0.3825,0.3967,0.354,0.389,1877282,0.3825,0.3967,0.354,0.389,1877282,0.0,1.0
2025-11-03,0.3617,0.39,0.3525,0.39,884195,0.3617,0.39,0.3525,0.39,884195,0.0,1.0
2025-11-04,0.3468,0.3599,0.3242,0.3568,975699,0.3468,0.3599,0.3242,0.3568,975699,0.0,1.0
2025-11-05,0.3481,0.355,0.33395,0.3455,678982,0.3481,0.355,0.33395,0.3455,678982,0.0,1.0
2025-11-06,0.265,0.3548,0.2601,0.35,3270342,0.265,0.3548,0.2601,0.35,3270342,0.0,1.0
2025-11-07,0.2401,0.288,0.231,0.288,4638203,0.2401,0.288,0.231,0.288,4638203,0.0,1.0
2025-11-10,0.1542,0.31,0.146,0.263,64693988,0.1542,0.31,0.146,0.263,64693988,0.0,1.0
2025-11-11,0.1162,0.155,0.115,0.1502,212281641,0.1162,0.155,0.115,0.1502,212281641,0.0,1.0
2025-11-12,0.1073,0.115,0.0942,0.11,45773488,0.1073,0.115,0.0942,0.11,45773488,0.0,1.0
2025-11-13,0.1052,0.12,0.0931,0.094,25009738,0.1052,0.12,0.0931,0.094,25009738,0.0,1.0
2025-11-14,0.1063,0.158,0.10375,0.1528,546877189,0.1063,0.158,0.10375,0.1528,546877189,0.0,1.0
2025-11-17,0.0913,0.105,0.088,0.102,55628701,0.0913,0.105,0.088,0.102,55628701,0.0,1.0
2025-11-18,0.1057,0.1242,0.095,0.1105,241683109,0.1057,0.1242,0.095,0.1105,241683109,0.0,1.0
2025-11-19,0.0992,0.105,0.0931,0.1013,30611853,0.0992,0.105,0.0931,0.1013,30611853,0.0,1.0
2025-11-20,0.0977,0.1036,0.095,0.0996,23223420,0.0977,0.1036,0.095,0.0996,23223420,0.0,1.0
2025-11-21,0.0974,0.1014,0.0914,0.0985,16271884,0.0974,0.1014,0.0914,0.0985,16271884,0.0,1.0
2025-11-24,0.1,0.1044,0.0955,0.0985,17027295,0.1,0.1044,0.0955,0.0985,17027295,0.0,1.0
2025-11-25,0.1012,0.1042,0.096,0.099,10631122,0.1012,0.1042,0.096,0.099,10631122,0.0,1.0
2025-11-26,0.104,0.1075,0.1004,0.101,13688077,0.104,0.1075,0.1004,0.101,13688077,0.0,1.0