date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-25,9.85,9.86,9.85,9.86,117900,9.85,9.86,9.85,9.86,117900,0.0,1.0
2022-02-28,9.85,9.85,9.85,9.85,6527,9.85,9.85,9.85,9.85,6527,0.0,1.0
2022-03-01,9.88,9.88,9.87,9.87,528906,9.88,9.88,9.87,9.87,528906,0.0,1.0
2022-03-02,9.88,9.88,9.86,9.87,63179,9.88,9.88,9.86,9.87,63179,0.0,1.0
2022-03-03,9.88,9.8807,9.86,9.88,901300,9.88,9.8807,9.86,9.88,901300,0.0,1.0
2022-03-04,9.88,9.88,9.88,9.88,51,9.88,9.88,9.88,9.88,51,0.0,1.0
2022-03-07,9.86,9.87,9.86,9.87,1166,9.86,9.87,9.86,9.87,1166,0.0,1.0
2022-03-08,9.86,9.86,9.86,9.86,322,9.86,9.86,9.86,9.86,322,0.0,1.0
2022-03-09,9.88,9.89,9.88,9.88,427187,9.88,9.89,9.88,9.88,427187,0.0,1.0
2022-03-10,9.88,9.89,9.875,9.89,77807,9.88,9.89,9.875,9.89,77807,0.0,1.0
2022-03-11,9.88,9.88,9.88,9.88,6,9.88,9.88,9.88,9.88,6,0.0,1.0
2022-03-14,9.87,9.87,9.87,9.87,22006,9.87,9.87,9.87,9.87,22006,0.0,1.0
2022-03-15,9.87,9.87,9.87,9.87,2483,9.87,9.87,9.87,9.87,2483,0.0,1.0
2022-03-16,9.87,9.885,9.87,9.87,1922,9.87,9.885,9.87,9.87,1922,0.0,1.0
2022-03-17,9.87,9.87,9.87,9.87,2161,9.87,9.87,9.87,9.87,2161,0.0,1.0
2022-03-18,9.87,9.87,9.87,9.87,5132,9.87,9.87,9.87,9.87,5132,0.0,1.0
2022-03-21,9.9,9.9,9.87,9.87,2607,9.9,9.9,9.87,9.87,2607,0.0,1.0
2022-03-22,9.87,9.9,9.86,9.9,2089,9.87,9.9,9.86,9.9,2089,0.0,1.0
2022-03-23,9.87,9.9,9.87,9.9,241724,9.87,9.9,9.87,9.9,241724,0.0,1.0
2022-03-24,9.89,9.9,9.87,9.87,18978,9.89,9.9,9.87,9.87,18978,0.0,1.0
2022-03-25,9.89,9.89,9.89,9.89,6,9.89,9.89,9.89,9.89,6,0.0,1.0
2022-03-28,9.89,9.89,9.89,9.89,56,9.89,9.89,9.89,9.89,56,0.0,1.0
2022-03-29,9.89,9.89,9.89,9.89,5,9.89,9.89,9.89,9.89,5,0.0,1.0
2022-03-30,9.89,9.89,9.89,9.89,91761,9.89,9.89,9.89,9.89,91761,0.0,1.0
2022-03-31,9.89,9.9,9.89,9.9,79140,9.89,9.9,9.89,9.9,79140,0.0,1.0
2022-04-01,9.9,9.9,9.89,9.89,60532,9.9,9.9,9.89,9.89,60532,0.0,1.0
2022-04-04,9.92,9.92,9.9,9.9,35276,9.92,9.92,9.9,9.9,35276,0.0,1.0
2022-04-05,9.91,9.91,9.91,9.91,5112,9.91,9.91,9.91,9.91,5112,0.0,1.0
2022-04-06,9.91,9.91,9.91,9.91,2121,9.91,9.91,9.91,9.91,2121,0.0,1.0
2022-04-07,9.93,9.93,9.9,9.9,7047,9.93,9.93,9.9,9.9,7047,0.0,1.0
2022-04-08,9.91,9.91,9.91,9.91,1614,9.91,9.91,9.91,9.91,1614,0.0,1.0
2022-04-11,9.9,9.92,9.9,9.91,139604,9.9,9.92,9.9,9.91,139604,0.0,1.0
2022-04-12,9.9336,9.9336,9.9336,9.9336,104,9.9336,9.9336,9.9336,9.9336,104,0.0,1.0
2022-04-13,9.92,9.92,9.92,9.92,60001,9.92,9.92,9.92,9.92,60001,0.0,1.0
2022-04-14,9.93,9.93,9.92,9.925,7594,9.93,9.93,9.92,9.925,7594,0.0,1.0
2022-04-18,9.9371,9.9371,9.9371,9.9371,8331,9.9371,9.9371,9.9371,9.9371,8331,0.0,1.0
2022-04-19,9.9371,9.9371,9.9371,9.9371,1,9.9371,9.9371,9.9371,9.9371,1,0.0,1.0
2022-04-20,9.9371,9.9371,9.9371,9.9371,1,9.9371,9.9371,9.9371,9.9371,1,0.0,1.0
2022-04-21,9.96,9.96,9.96,9.96,6153,9.96,9.96,9.96,9.96,6153,0.0,1.0
2022-04-22,9.93,9.93,9.93,9.93,814,9.93,9.93,9.93,9.93,814,0.0,1.0
2022-04-25,9.93,9.94,9.93,9.94,14306,9.93,9.94,9.93,9.94,14306,0.0,1.0
2022-04-26,9.9308,9.94,9.92,9.93,50953,9.9308,9.94,9.92,9.93,50953,0.0,1.0
2022-04-27,9.94,9.94,9.94,9.94,732,9.94,9.94,9.94,9.94,732,0.0,1.0
2022-04-28,9.93,9.94,9.93,9.94,60395,9.93,9.94,9.93,9.94,60395,0.0,1.0
2022-04-29,9.94,9.94,9.93,9.93,648263,9.94,9.94,9.93,9.93,648263,0.0,1.0
2022-05-02,9.94,9.94,9.94,9.94,7,9.94,9.94,9.94,9.94,7,0.0,1.0
2022-05-03,9.94,9.94,9.94,9.94,4,9.94,9.94,9.94,9.94,4,0.0,1.0
2022-05-04,9.93,9.94,9.93,9.94,29700,9.93,9.94,9.93,9.94,29700,0.0,1.0
2022-05-05,9.94,9.94,9.93,9.94,431178,9.94,9.94,9.93,9.94,431178,0.0,1.0
2022-05-06,9.93,9.94,9.925,9.93,223231,9.93,9.94,9.925,9.93,223231,0.0,1.0
2022-05-09,9.93,9.93,9.93,9.93,151,9.93,9.93,9.93,9.93,151,0.0,1.0
2022-05-10,9.93,9.93,9.93,9.93,5,9.93,9.93,9.93,9.93,5,0.0,1.0
2022-05-11,9.91,9.9101,9.91,9.9101,3201,9.91,9.9101,9.91,9.9101,3201,0.0,1.0
2022-05-12,9.91,9.93,9.91,9.93,742,9.91,9.93,9.91,9.93,742,0.0,1.0
2022-05-13,9.92,9.92,9.92,9.92,260,9.92,9.92,9.92,9.92,260,0.0,1.0
2022-05-16,9.92,9.92,9.92,9.92,23,9.92,9.92,9.92,9.92,23,0.0,1.0
2022-05-17,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2022-05-18,9.92,9.92,9.92,9.92,7,9.92,9.92,9.92,9.92,7,0.0,1.0
2022-05-19,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2022-05-20,9.92,9.92,9.92,9.92,3,9.92,9.92,9.92,9.92,3,0.0,1.0
2022-05-23,9.9,9.9,9.9,9.9,1637,9.9,9.9,9.9,9.9,1637,0.0,1.0
2022-05-24,9.9,9.91,9.9,9.91,1271,9.9,9.91,9.9,9.91,1271,0.0,1.0
2022-05-25,9.9,9.9,9.9,9.9,5,9.9,9.9,9.9,9.9,5,0.0,1.0
2022-05-26,9.906,9.906,9.9,9.9,13025,9.906,9.906,9.9,9.9,13025,0.0,1.0
2022-05-27,9.9,9.9,9.9,9.9,522,9.9,9.9,9.9,9.9,522,0.0,1.0
2022-05-31,9.93,9.93,9.9,9.9,31241,9.93,9.93,9.9,9.9,31241,0.0,1.0
2022-06-01,9.92,9.92,9.915,9.92,5314,9.92,9.92,9.915,9.92,5314,0.0,1.0
2022-06-02,9.91,9.91,9.91,9.91,320,9.91,9.91,9.91,9.91,320,0.0,1.0
2022-06-03,9.93,9.93,9.93,9.93,1888,9.93,9.93,9.93,9.93,1888,0.0,1.0
2022-06-06,9.93,9.93,9.93,9.93,5,9.93,9.93,9.93,9.93,5,0.0,1.0
2022-06-07,9.93,9.93,9.92,9.93,8077,9.93,9.93,9.92,9.93,8077,0.0,1.0
2022-06-08,9.925,9.925,9.925,9.925,238487,9.925,9.925,9.925,9.925,238487,0.0,1.0
2022-06-09,9.925,9.925,9.925,9.925,1,9.925,9.925,9.925,9.925,1,0.0,1.0
2022-06-10,9.925,9.925,9.925,9.925,0,9.925,9.925,9.925,9.925,0,0.0,1.0
2022-06-13,9.92,9.93,9.92,9.92,514501,9.92,9.93,9.92,9.92,514501,0.0,1.0
2022-06-14,9.92,9.92,9.92,9.92,7,9.92,9.92,9.92,9.92,7,0.0,1.0
2022-06-15,9.93,9.93,9.93,9.93,250002,9.93,9.93,9.93,9.93,250002,0.0,1.0
2022-06-16,9.92,9.92,9.92,9.92,423,9.92,9.92,9.92,9.92,423,0.0,1.0
2022-06-17,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2022-06-21,9.92,9.92,9.92,9.92,27,9.92,9.92,9.92,9.92,27,0.0,1.0
2022-06-22,9.92,9.92,9.92,9.92,2,9.92,9.92,9.92,9.92,2,0.0,1.0
2022-06-23,9.92,9.92,9.92,9.92,2,9.92,9.92,9.92,9.92,2,0.0,1.0
2022-06-24,9.95,9.95,9.95,9.95,373,9.95,9.95,9.95,9.95,373,0.0,1.0
2022-06-27,9.91,9.95,9.91,9.93,626158,9.91,9.95,9.91,9.93,626158,0.0,1.0
2022-06-28,9.91,9.91,9.91,9.91,389108,9.91,9.91,9.91,9.91,389108,0.0,1.0
2022-06-29,9.94,9.94,9.92,9.92,7165,9.94,9.94,9.92,9.92,7165,0.0,1.0
2022-06-30,9.91,9.91,9.91,9.91,2258,9.91,9.91,9.91,9.91,2258,0.0,1.0
2022-07-01,9.92,9.92,9.92,9.92,14025,9.92,9.92,9.92,9.92,14025,0.0,1.0
2022-07-05,9.92,9.92,9.92,9.92,105,9.92,9.92,9.92,9.92,105,0.0,1.0
2022-07-06,9.96,9.96,9.92,9.92,828,9.96,9.96,9.92,9.92,828,0.0,1.0
2022-07-07,9.92,9.92,9.9,9.9,2947,9.92,9.92,9.9,9.9,2947,0.0,1.0
2022-07-08,9.92,9.92,9.92,9.92,0,9.92,9.92,9.92,9.92,0,0.0,1.0
2022-07-11,9.92,9.93,9.92,9.93,22071,9.92,9.93,9.92,9.93,22071,0.0,1.0
2022-07-12,9.935,9.94,9.935,9.94,139810,9.935,9.94,9.935,9.94,139810,0.0,1.0
2022-07-13,9.95,9.95,9.93,9.93,7229,9.95,9.95,9.93,9.93,7229,0.0,1.0
2022-07-14,9.94,9.94,9.93,9.93,1742,9.94,9.94,9.93,9.93,1742,0.0,1.0
2022-07-15,9.99,9.99,9.99,9.99,123,9.99,9.99,9.99,9.99,123,0.0,1.0
2022-07-18,9.93,9.98,9.93,9.98,4111,9.93,9.98,9.93,9.98,4111,0.0,1.0
2022-07-19,9.94,9.97,9.94,9.97,104008,9.94,9.97,9.94,9.97,104008,0.0,1.0
2022-07-20,9.945,9.95,9.94,9.95,250809,9.945,9.95,9.94,9.95,250809,0.0,1.0
2022-07-21,9.96,9.96,9.96,9.96,105050,9.96,9.96,9.96,9.96,105050,0.0,1.0
2022-07-22,9.97,9.97,9.97,9.97,376,9.97,9.97,9.97,9.97,376,0.0,1.0
2022-07-25,9.97,9.98,9.965,9.98,55324,9.97,9.98,9.965,9.98,55324,0.0,1.0
2022-07-26,9.96,9.9633,9.96,9.96,3000,9.96,9.9633,9.96,9.96,3000,0.0,1.0
2022-07-27,9.97,9.97,9.97,9.97,115,9.97,9.97,9.97,9.97,115,0.0,1.0
2022-07-28,9.97,9.97,9.96,9.96,514551,9.97,9.97,9.96,9.96,514551,0.0,1.0
2022-07-29,9.97,9.97,9.97,9.97,119,9.97,9.97,9.97,9.97,119,0.0,1.0
2022-08-01,9.96,9.96,9.96,9.96,100,9.96,9.96,9.96,9.96,100,0.0,1.0
2022-08-02,9.98,9.98,9.98,9.98,100,9.98,9.98,9.98,9.98,100,0.0,1.0
2022-08-03,9.98,9.98,9.98,9.98,30,9.98,9.98,9.98,9.98,30,0.0,1.0
2022-08-04,9.98,9.98,9.98,9.98,25,9.98,9.98,9.98,9.98,25,0.0,1.0
2022-08-05,9.97,9.97,9.97,9.97,2455,9.97,9.97,9.97,9.97,2455,0.0,1.0
2022-08-08,9.97,10.0,9.97,10.0,2395,9.97,10.0,9.97,10.0,2395,0.0,1.0
2022-08-09,9.97,9.97,9.97,9.97,57941,9.97,9.97,9.97,9.97,57941,0.0,1.0
2022-08-10,10.0,10.0,10.0,10.0,400,10.0,10.0,10.0,10.0,400,0.0,1.0
2022-08-11,9.99,9.99,9.97,9.98,3416,9.99,9.99,9.97,9.98,3416,0.0,1.0
2022-08-12,9.99,9.99,9.99,9.99,127,9.99,9.99,9.99,9.99,127,0.0,1.0
2022-08-15,9.99,9.99,9.99,9.99,11,9.99,9.99,9.99,9.99,11,0.0,1.0
2022-08-16,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2022-08-17,9.99,9.99,9.99,9.99,100,9.99,9.99,9.99,9.99,100,0.0,1.0
2022-08-18,9.98,9.98,9.98,9.98,120589,9.98,9.98,9.98,9.98,120589,0.0,1.0
2022-08-19,9.98,9.98,9.98,9.98,5,9.98,9.98,9.98,9.98,5,0.0,1.0
2022-08-22,9.98,9.98,9.98,9.98,2,9.98,9.98,9.98,9.98,2,0.0,1.0
2022-08-23,10.0,10.02,9.97,9.97,4129,10.0,10.02,9.97,9.97,4129,0.0,1.0
2022-08-24,10.0,10.0,10.0,10.0,25,10.0,10.0,10.0,10.0,25,0.0,1.0
2022-08-25,9.975,9.99,9.975,9.98,6876,9.975,9.99,9.975,9.98,6876,0.0,1.0
2022-08-26,9.975,9.975,9.975,9.975,0,9.975,9.975,9.975,9.975,0,0.0,1.0
2022-08-29,9.98,9.98,9.98,9.98,308,9.98,9.98,9.98,9.98,308,0.0,1.0
2022-08-30,9.97,9.97,9.95,9.95,3822,9.97,9.97,9.95,9.95,3822,0.0,1.0
2022-08-31,9.97,9.98,9.95,9.95,761,9.97,9.98,9.95,9.95,761,0.0,1.0
2022-09-01,9.97,9.97,9.97,9.97,254,9.97,9.97,9.97,9.97,254,0.0,1.0
2022-09-02,9.97,9.98,9.95,9.98,5632,9.97,9.98,9.95,9.98,5632,0.0,1.0
2022-09-06,9.98,9.98,9.98,9.98,4311,9.98,9.98,9.98,9.98,4311,0.0,1.0
2022-09-07,9.98,9.98,9.98,9.98,1,9.98,9.98,9.98,9.98,1,0.0,1.0
2022-09-08,9.98,9.98,9.98,9.98,226,9.98,9.98,9.98,9.98,226,0.0,1.0
2022-09-09,9.95,9.965,9.95,9.95,5600,9.95,9.965,9.95,9.95,5600,0.0,1.0
2022-09-12,9.96,9.965,9.95,9.95,4918,9.96,9.965,9.95,9.95,4918,0.0,1.0
2022-09-13,9.955,9.955,9.955,9.955,826,9.955,9.955,9.955,9.955,826,0.0,1.0
2022-09-14,9.95,9.95,9.95,9.95,5025,9.95,9.95,9.95,9.95,5025,0.0,1.0
2022-09-15,9.985,9.99,9.97,9.97,49959,9.985,9.99,9.97,9.97,49959,0.0,1.0
2022-09-16,9.97,9.97,9.97,9.97,300,9.97,9.97,9.97,9.97,300,0.0,1.0
2022-09-19,9.99,9.99,9.98,9.98,1143503,9.99,9.99,9.98,9.98,1143503,0.0,1.0
2022-09-20,9.96,9.97,9.96,9.97,4002,9.96,9.97,9.96,9.97,4002,0.0,1.0
2022-09-21,9.96,9.97,9.96,9.97,8020,9.96,9.97,9.96,9.97,8020,0.0,1.0
2022-09-22,9.97,9.97,9.965,9.965,12675,9.97,9.97,9.965,9.965,12675,0.0,1.0
2022-09-23,9.98,9.98,9.98,9.98,100,9.98,9.98,9.98,9.98,100,0.0,1.0
2022-09-26,9.98,9.98,9.96,9.96,2086,9.98,9.98,9.96,9.96,2086,0.0,1.0
2022-09-27,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2022-09-28,10.0,10.0,9.97,9.98,23719,10.0,10.0,9.97,9.98,23719,0.0,1.0
2022-09-29,10.01,10.01,10.01,10.01,102,10.01,10.01,10.01,10.01,102,0.0,1.0
2022-09-30,10.01,10.01,10.01,10.01,46400,10.01,10.01,10.01,10.01,46400,0.0,1.0
2022-10-03,10.01,10.01,10.01,10.01,34,10.01,10.01,10.01,10.01,34,0.0,1.0
2022-10-04,10.01,10.01,10.01,10.01,75,10.01,10.01,10.01,10.01,75,0.0,1.0
2022-10-05,9.99,9.99,9.98,9.98,6625,9.99,9.99,9.98,9.98,6625,0.0,1.0
2022-10-06,9.98,9.99,9.98,9.99,1510,9.98,9.99,9.98,9.99,1510,0.0,1.0
2022-10-07,9.98,9.99,9.98,9.99,7949,9.98,9.99,9.98,9.99,7949,0.0,1.0
2022-10-10,9.98,9.98,9.98,9.98,155656,9.98,9.98,9.98,9.98,155656,0.0,1.0
2022-10-11,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2022-10-12,10.0,10.0,9.995,9.995,40501,10.0,10.0,9.995,9.995,40501,0.0,1.0
2022-10-13,10.0,10.0,10.0,10.0,125,10.0,10.0,10.0,10.0,125,0.0,1.0
2022-10-14,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-10-17,10.0,10.0,10.0,10.0,34,10.0,10.0,10.0,10.0,34,0.0,1.0
2022-10-18,10.01,10.01,10.005,10.01,41739,10.01,10.01,10.005,10.01,41739,0.0,1.0
2022-10-19,10.0,10.0,10.0,10.0,7072,10.0,10.0,10.0,10.0,7072,0.0,1.0
2022-10-20,10.0,10.0,10.0,10.0,12505,10.0,10.0,10.0,10.0,12505,0.0,1.0
2022-10-21,10.0,10.0,10.0,10.0,2000,10.0,10.0,10.0,10.0,2000,0.0,1.0
2022-10-24,10.0,10.0,10.0,10.0,2140,10.0,10.0,10.0,10.0,2140,0.0,1.0
2022-10-25,10.0,10.0,10.0,10.0,30,10.0,10.0,10.0,10.0,30,0.0,1.0
2022-10-26,10.03,10.03,10.025,10.03,171167,10.03,10.03,10.025,10.03,171167,0.0,1.0
2022-10-27,10.03,10.03,10.03,10.03,246,10.03,10.03,10.03,10.03,246,0.0,1.0
2022-10-28,10.03,10.03,10.03,10.03,6,10.03,10.03,10.03,10.03,6,0.0,1.0
2022-10-31,10.04,10.04,10.04,10.04,3405,10.04,10.04,10.04,10.04,3405,0.0,1.0
2022-11-01,10.05,10.05,10.05,10.05,262,10.05,10.05,10.05,10.05,262,0.0,1.0
2022-11-02,10.05,10.05,10.05,10.05,178,10.05,10.05,10.05,10.05,178,0.0,1.0
2022-11-03,10.05,10.05,10.05,10.05,216,10.05,10.05,10.05,10.05,216,0.0,1.0
2022-11-04,10.05,10.06,10.05,10.06,2111,10.05,10.06,10.05,10.06,2111,0.0,1.0
2022-11-07,10.05,10.05,10.04,10.04,90777,10.05,10.05,10.04,10.04,90777,0.0,1.0
2022-11-08,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2022-11-09,10.04,10.05,10.04,10.05,16268,10.04,10.05,10.04,10.05,16268,0.0,1.0
2022-11-10,10.04,10.04,10.04,10.04,13560,10.04,10.04,10.04,10.04,13560,0.0,1.0
2022-11-11,10.0499,10.05,10.045,10.045,21246,10.0499,10.05,10.045,10.045,21246,0.0,1.0
2022-11-14,10.04,10.04,10.04,10.04,203,10.04,10.04,10.04,10.04,203,0.0,1.0
2022-11-15,10.05,10.05,10.05,10.05,168836,10.05,10.05,10.05,10.05,168836,0.0,1.0
2022-11-16,10.15,10.17,10.13,10.13,3945673,10.15,10.17,10.13,10.13,3945673,0.0,1.0
2022-11-17,10.15,10.16,10.15,10.16,517246,10.15,10.16,10.15,10.16,517246,0.0,1.0
2022-11-18,10.16,10.16,10.15,10.16,38150,10.16,10.16,10.15,10.16,38150,0.0,1.0
2022-11-21,10.15,10.155,10.145,10.15,556780,10.15,10.155,10.145,10.15,556780,0.0,1.0
2022-11-22,10.15,10.16,10.15,10.15,445615,10.15,10.16,10.15,10.15,445615,0.0,1.0
2022-11-23,10.17,10.17,10.15,10.15,20359,10.17,10.17,10.15,10.15,20359,0.0,1.0
2022-11-25,10.17,10.17,10.17,10.17,11314,10.17,10.17,10.17,10.17,11314,0.0,1.0
2022-11-28,10.1701,10.175,10.1575,10.175,411247,10.1701,10.175,10.1575,10.175,411247,0.0,1.0
2022-11-29,10.17,10.17,10.17,10.17,50054,10.17,10.17,10.17,10.17,50054,0.0,1.0
2022-11-30,10.18,10.18,10.18,10.18,537652,10.18,10.18,10.18,10.18,537652,0.0,1.0
2022-12-01,10.185,10.185,10.18,10.185,53671,10.185,10.185,10.18,10.185,53671,0.0,1.0
2022-12-02,10.19,10.2,10.18,10.185,76251,10.19,10.2,10.18,10.185,76251,0.0,1.0
2022-12-05,10.23,10.24,10.23,10.23,60863,10.23,10.24,10.23,10.23,60863,0.0,1.0
2022-12-06,10.19,10.31,10.18,10.23,136156,10.19,10.31,10.18,10.23,136156,0.0,1.0
2022-12-07,10.2,10.2,10.18,10.18,1468423,10.2,10.2,10.18,10.18,1468423,0.0,1.0
2022-12-08,10.19,10.19,10.19,10.19,109,10.19,10.19,10.19,10.19,109,0.0,1.0
2022-12-09,10.1962,10.1962,10.1962,10.1962,1001,10.1962,10.1962,10.1962,10.1962,1001,0.0,1.0
2022-12-12,10.1962,10.1962,10.1962,10.1962,80,10.1962,10.1962,10.1962,10.1962,80,0.0,1.0
2022-12-13,10.17,10.1836,10.17,10.18,55653,10.17,10.1836,10.17,10.18,55653,0.0,1.0
2022-12-14,10.19,10.19,10.18,10.18,237931,10.19,10.19,10.18,10.18,237931,0.0,1.0
2022-12-15,10.18,10.18,10.18,10.18,31266,10.18,10.18,10.18,10.18,31266,0.0,1.0
2022-12-16,10.18,10.18,10.1799,10.1799,5300,10.18,10.18,10.1799,10.1799,5300,0.0,1.0
2022-12-19,10.18,10.2,10.18,10.2,2100,10.18,10.2,10.18,10.2,2100,0.0,1.0
2022-12-20,10.18,10.18,10.18,10.18,7,10.18,10.18,10.18,10.18,7,0.0,1.0
2022-12-21,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2022-12-22,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2022-12-23,10.19,10.19,10.19,10.19,800,10.19,10.19,10.19,10.19,800,0.0,1.0
2022-12-27,10.17,10.24,10.17,10.24,840,10.17,10.24,10.17,10.24,840,0.0,1.0
2022-12-28,10.16,10.7,10.16,10.2899,25521,10.16,10.7,10.16,10.2899,25521,0.0,1.0
2022-12-29,10.16,10.16,10.16,10.16,2238000,10.16,10.16,10.16,10.16,2238000,0.0,1.0
2022-12-30,10.16,10.16,10.16,10.16,665,10.16,10.16,10.16,10.16,665,0.0,1.0
2023-01-03,10.16,10.17,10.15,10.15,329321,10.16,10.17,10.15,10.15,329321,0.0,1.0
2023-01-04,10.17,10.17,10.16,10.16,452221,10.17,10.17,10.16,10.16,452221,0.0,1.0
2023-01-05,10.2,10.22,10.2,10.22,1206176,10.2,10.22,10.2,10.22,1206176,0.0,1.0
2023-01-06,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2023-01-09,10.2,10.2,10.16,10.16,2661,10.2,10.2,10.16,10.16,2661,0.0,1.0
2023-01-10,10.2,10.2,10.2,10.2,3222,10.2,10.2,10.2,10.2,3222,0.0,1.0
2023-01-11,10.22,10.23,10.2,10.21,182393,10.22,10.23,10.2,10.21,182393,0.0,1.0
2023-01-12,10.22,10.225,10.2175,10.22,431810,10.22,10.225,10.2175,10.22,431810,0.0,1.0
2023-01-13,10.22,10.225,10.22,10.225,9765,10.22,10.225,10.22,10.225,9765,0.0,1.0
2023-01-17,10.225,10.23,10.225,10.23,6735,10.225,10.23,10.225,10.23,6735,0.0,1.0
2023-01-18,10.22,10.25,10.22,10.23,16587,10.22,10.25,10.22,10.23,16587,0.0,1.0
2023-01-19,10.26,10.26,10.26,10.26,300,10.26,10.26,10.26,10.26,300,0.0,1.0
2023-01-20,10.25,10.26,10.23,10.26,1081,10.25,10.26,10.23,10.26,1081,0.0,1.0
2023-01-23,10.23,10.26,10.23,10.26,1545,10.23,10.26,10.23,10.26,1545,0.0,1.0
2023-01-24,10.26,10.26,10.24,10.24,53585,10.26,10.26,10.24,10.24,53585,0.0,1.0
2023-01-25,10.255,10.26,10.24,10.26,10616,10.255,10.26,10.24,10.26,10616,0.0,1.0
2023-01-26,10.25,10.28,10.25,10.28,4534,10.25,10.28,10.25,10.28,4534,0.0,1.0
2023-01-27,10.26,10.28,10.26,10.28,508750,10.26,10.28,10.26,10.28,508750,0.0,1.0
2023-01-30,10.26,10.28,10.26,10.28,8671,10.26,10.28,10.26,10.28,8671,0.0,1.0
2023-01-31,10.26,10.27,10.26,10.27,3925,10.26,10.27,10.26,10.27,3925,0.0,1.0
2023-02-01,10.27,10.28,10.26,10.28,360843,10.27,10.28,10.26,10.28,360843,0.0,1.0
2023-02-02,10.27,10.27,10.27,10.27,14662,10.27,10.27,10.27,10.27,14662,0.0,1.0
2023-02-03,10.275,10.275,10.275,10.275,111,10.275,10.275,10.275,10.275,111,0.0,1.0
2023-02-06,10.28,10.29,10.275,10.28,66845,10.28,10.29,10.275,10.28,66845,0.0,1.0
2023-02-07,10.28,10.28,10.28,10.28,50860,10.28,10.28,10.28,10.28,50860,0.0,1.0
2023-02-08,10.29,10.29,10.29,10.29,140,10.29,10.29,10.29,10.29,140,0.0,1.0
2023-02-09,10.27,10.29,10.27,10.29,103963,10.27,10.29,10.27,10.29,103963,0.0,1.0
2023-02-10,10.27,10.28,10.26,10.27,2337433,10.27,10.28,10.26,10.27,2337433,0.0,1.0
2023-02-13,10.25,10.27,10.25,10.27,677052,10.25,10.27,10.25,10.27,677052,0.0,1.0
2023-02-14,10.25,10.25,10.25,10.25,79,10.25,10.25,10.25,10.25,79,0.0,1.0
2023-02-15,10.25,10.27,10.25,10.27,60213,10.25,10.27,10.25,10.27,60213,0.0,1.0
2023-02-16,10.25,10.26,10.25,10.26,78751,10.25,10.26,10.25,10.26,78751,0.0,1.0
2023-02-17,10.27,10.27,10.26,10.26,10172,10.27,10.27,10.26,10.26,10172,0.0,1.0
2023-02-21,10.24,10.26,10.24,10.26,232064,10.24,10.26,10.24,10.26,232064,0.0,1.0
2023-02-22,10.25,10.25,10.24,10.25,133013,10.25,10.25,10.24,10.25,133013,0.0,1.0
2023-02-23,10.29,10.3,10.28,10.28,5143332,10.29,10.3,10.28,10.28,5143332,0.0,1.0
2023-02-24,10.285,11.47,10.28,10.31,741771,10.285,11.47,10.28,10.31,741771,0.0,1.0
2023-02-27,10.29,10.35,10.28,10.34,90972,10.29,10.35,10.28,10.34,90972,0.0,1.0
2023-02-28,10.29,10.2901,10.29,10.2901,3015,10.29,10.2901,10.29,10.2901,3015,0.0,1.0
2023-03-01,10.29,10.3,10.28,10.29,46707,10.29,10.3,10.28,10.29,46707,0.0,1.0
2023-03-02,10.315,10.315,10.26,10.28,79506,10.315,10.315,10.26,10.28,79506,0.0,1.0
2023-03-03,10.3,10.31,10.29,10.31,80038,10.3,10.31,10.29,10.31,80038,0.0,1.0
2023-03-06,10.3,10.31,10.3,10.3,954522,10.3,10.31,10.3,10.3,954522,0.0,1.0
2023-03-07,10.27,10.32,10.25,10.32,688900,10.27,10.32,10.25,10.32,688900,0.0,1.0
2023-03-08,10.28,10.28,10.25,10.25,11208,10.28,10.28,10.25,10.25,11208,0.0,1.0
2023-03-09,10.28,10.28,10.28,10.28,3,10.28,10.28,10.28,10.28,3,0.0,1.0
2023-03-10,10.24,10.3,10.24,10.295,180274,10.24,10.3,10.24,10.295,180274,0.0,1.0
2023-03-13,10.18,10.21,10.18,10.19,43961,10.18,10.21,10.18,10.19,43961,0.0,1.0
2023-03-14,10.18,10.18,10.15,10.15,30217,10.18,10.18,10.15,10.15,30217,0.0,1.0
2023-03-15,10.18,10.18,10.18,10.18,30,10.18,10.18,10.18,10.18,30,0.0,1.0
2023-03-16,10.15,10.32,10.1,10.27,1435127,10.15,10.32,10.1,10.27,1435127,0.0,1.0
2023-03-17,10.16,10.17,10.145,10.1485,7360,10.16,10.17,10.145,10.1485,7360,0.0,1.0
2023-03-20,10.17,10.17,10.1486,10.1521,57127,10.17,10.17,10.1486,10.1521,57127,0.0,1.0
2023-03-21,10.15,10.17,10.1484,10.17,17790,10.15,10.17,10.1484,10.17,17790,0.0,1.0
2023-03-22,10.17,10.17,10.15,10.17,49627,10.17,10.17,10.15,10.17,49627,0.0,1.0
2023-03-23,10.16,10.17,10.16,10.17,447,10.16,10.17,10.16,10.17,447,0.0,1.0
2023-03-24,10.2,10.21,10.145,10.17,17317,10.2,10.21,10.145,10.17,17317,0.0,1.0
2023-03-27,10.19,10.19,10.17,10.17,783,10.19,10.19,10.17,10.17,783,0.0,1.0
2023-03-28,10.18,10.19,10.18,10.19,13624,10.18,10.19,10.18,10.19,13624,0.0,1.0
2023-03-29,10.18,10.18,10.17,10.18,35406,10.18,10.18,10.17,10.18,35406,0.0,1.0
2023-03-30,10.16,10.2,10.16,10.2,284726,10.16,10.2,10.16,10.2,284726,0.0,1.0
2023-03-31,10.18,10.19,10.17,10.19,185003,10.18,10.19,10.17,10.19,185003,0.0,1.0
2023-04-03,10.16,10.2,10.16,10.2,5541,10.16,10.2,10.16,10.2,5541,0.0,1.0
2023-04-04,10.15,10.15,10.15,10.15,803,10.15,10.15,10.15,10.15,803,0.0,1.0
2023-04-05,10.15,10.15,10.15,10.15,25,10.15,10.15,10.15,10.15,25,0.0,1.0
2023-04-06,10.15,10.15,10.15,10.15,5,10.15,10.15,10.15,10.15,5,0.0,1.0
2023-04-10,10.17,10.17,10.17,10.17,305,10.17,10.17,10.17,10.17,305,0.0,1.0
2023-04-11,10.17,10.17,10.16,10.165,6516,10.17,10.17,10.16,10.165,6516,0.0,1.0
2023-04-12,10.165,10.17,10.165,10.17,15814,10.165,10.17,10.165,10.17,15814,0.0,1.0
2023-04-13,10.18,10.19,10.17,10.17,47271,10.18,10.19,10.17,10.17,47271,0.0,1.0
2023-04-14,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2023-04-17,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2023-04-18,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2023-04-19,10.2,10.2,10.17,10.18,7210,10.2,10.2,10.17,10.18,7210,0.0,1.0
2023-04-20,10.2,10.2,10.17,10.2,59866,10.2,10.2,10.17,10.2,59866,0.0,1.0
2023-04-21,10.2,10.2,10.19,10.2,5380,10.2,10.2,10.19,10.2,5380,0.0,1.0
2023-04-24,10.21,10.21,10.195,10.2,121804,10.21,10.21,10.195,10.2,121804,0.0,1.0
2023-04-25,10.21,10.21,10.19,10.19,11927,10.21,10.21,10.19,10.19,11927,0.0,1.0
2023-04-26,10.2,10.34,10.2,10.34,248,10.2,10.34,10.2,10.34,248,0.0,1.0
2023-04-27,10.2,10.2,10.2,10.2,5167,10.2,10.2,10.2,10.2,5167,0.0,1.0
2023-04-28,10.21,10.225,10.2,10.2,44121,10.21,10.225,10.2,10.2,44121,0.0,1.0
2023-05-01,10.21,10.21,10.21,10.21,6504,10.21,10.21,10.21,10.21,6504,0.0,1.0
2023-05-02,10.23,10.23,10.21,10.21,5200,10.23,10.23,10.21,10.21,5200,0.0,1.0
2023-05-03,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-04,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-05,10.21,10.21,10.21,10.21,1514,10.21,10.21,10.21,10.21,1514,0.0,1.0
2023-05-08,10.22,10.22,10.21,10.21,5201,10.22,10.22,10.21,10.21,5201,0.0,1.0
2023-05-09,10.225,10.23,10.215,10.215,11639,10.225,10.23,10.215,10.215,11639,0.0,1.0
2023-05-10,10.23,10.23,10.22,10.22,24954,10.23,10.23,10.22,10.22,24954,0.0,1.0
2023-05-11,10.23,10.23,10.23,10.23,190,10.23,10.23,10.23,10.23,190,0.0,1.0
2023-05-12,10.23,10.23,10.23,10.23,100,10.23,10.23,10.23,10.23,100,0.0,1.0
2023-05-15,10.23,10.23,10.22,10.22,5383,10.23,10.23,10.22,10.22,5383,0.0,1.0
2023-05-16,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-05-17,10.23,10.23,10.23,10.23,99,10.23,10.23,10.23,10.23,99,0.0,1.0
2023-05-18,10.24,10.24,10.2,10.21,51622,10.24,10.24,10.2,10.21,51622,0.0,1.0
2023-05-19,10.24,10.24,10.24,10.24,10,10.24,10.24,10.24,10.24,10,0.0,1.0
2023-05-22,10.24,10.24,10.24,10.24,5697,10.24,10.24,10.24,10.24,5697,0.0,1.0
2023-05-23,10.24,10.24,10.24,10.24,20640,10.24,10.24,10.24,10.24,20640,0.0,1.0
2023-05-24,10.27,10.27,10.24,10.24,5892,10.27,10.27,10.24,10.24,5892,0.0,1.0
2023-05-25,10.25,10.3,10.25,10.26,22164,10.25,10.3,10.25,10.26,22164,0.0,1.0
2023-05-26,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2023-05-30,10.25,10.25,10.25,10.25,2,10.25,10.25,10.25,10.25,2,0.0,1.0
2023-05-31,10.25,10.25,10.25,10.25,1,10.25,10.25,10.25,10.25,1,0.0,1.0
2023-06-01,10.28,10.28,10.24,10.24,2585,10.28,10.28,10.24,10.24,2585,0.0,1.0
2023-06-02,10.29,10.29,10.25,10.29,8871,10.29,10.29,10.25,10.29,8871,0.0,1.0
2023-06-05,10.29,10.29,10.29,10.29,28,10.29,10.29,10.29,10.29,28,0.0,1.0
2023-06-06,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2023-06-07,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2023-06-08,10.35,10.35,10.34,10.34,3823,10.35,10.35,10.34,10.34,3823,0.0,1.0
2023-06-09,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2023-06-12,10.35,10.35,10.35,10.35,101,10.35,10.35,10.35,10.35,101,0.0,1.0
2023-06-13,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2023-06-14,10.44,10.44,10.44,10.44,422,10.44,10.44,10.44,10.44,422,0.0,1.0
2023-06-15,10.4,10.43,10.3,10.31,23602,10.4,10.43,10.3,10.31,23602,0.0,1.0
2023-06-16,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2023-06-20,10.43,10.43,10.43,10.43,200,10.43,10.43,10.43,10.43,200,0.0,1.0
2023-06-21,10.43,10.44,10.43,10.43,2812,10.43,10.44,10.43,10.43,2812,0.0,1.0
2023-06-22,10.42,10.43,10.4,10.42,412228,10.42,10.43,10.4,10.42,412228,0.0,1.0
2023-06-23,10.42,10.43,10.42,10.425,945694,10.42,10.43,10.42,10.425,945694,0.0,1.0
2023-06-26,10.42,10.47,10.41,10.41,234379,10.42,10.47,10.41,10.41,234379,0.0,1.0
2023-06-27,10.44,10.565,10.44,10.46,800,10.44,10.565,10.44,10.46,800,0.0,1.0
2023-06-28,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-06-29,10.45,10.49,10.44,10.49,9046,10.45,10.49,10.44,10.49,9046,0.0,1.0
2023-06-30,10.45,10.45,10.45,10.45,64,10.45,10.45,10.45,10.45,64,0.0,1.0
2023-07-03,10.45,10.47,10.45,10.47,3313,10.45,10.47,10.45,10.47,3313,0.0,1.0
2023-07-05,10.47,10.47,10.47,10.47,600,10.47,10.47,10.47,10.47,600,0.0,1.0
2023-07-06,10.47,10.47,10.47,10.47,300,10.47,10.47,10.47,10.47,300,0.0,1.0
2023-07-07,10.51,10.57,10.48,10.48,4905,10.51,10.57,10.48,10.48,4905,0.0,1.0
2023-07-10,10.59,10.59,10.47,10.47,1639,10.59,10.59,10.47,10.47,1639,0.0,1.0
2023-07-11,10.5,10.53,10.5,10.53,10479,10.5,10.53,10.5,10.53,10479,0.0,1.0
2023-07-12,10.5,10.5,10.5,10.5,149,10.5,10.5,10.5,10.5,149,0.0,1.0
2023-07-13,10.47,10.5,10.47,10.48,1475,10.47,10.5,10.47,10.48,1475,0.0,1.0
2023-07-14,10.47,10.47,10.47,10.47,15,10.47,10.47,10.47,10.47,15,0.0,1.0
2023-07-17,10.47,10.47,10.47,10.47,107,10.47,10.47,10.47,10.47,107,0.0,1.0
2023-07-18,10.47,10.47,10.47,10.47,1,10.47,10.47,10.47,10.47,1,0.0,1.0
2023-07-19,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-07-20,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-07-21,10.52,10.52,10.52,10.52,105,10.52,10.52,10.52,10.52,105,0.0,1.0
2023-07-24,10.52,10.56,10.48,10.56,612,10.52,10.56,10.48,10.56,612,0.0,1.0
2023-07-25,10.47,10.49,10.47,10.4898,1552,10.47,10.49,10.47,10.4898,1552,0.0,1.0
2023-07-26,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-07-27,10.47,10.47,10.47,10.47,22,10.47,10.47,10.47,10.47,22,0.0,1.0
2023-07-28,10.47,10.47,10.47,10.47,6,10.47,10.47,10.47,10.47,6,0.0,1.0
2023-07-31,10.47,10.47,10.47,10.47,181,10.47,10.47,10.47,10.47,181,0.0,1.0
2023-08-01,10.47,10.47,10.47,10.47,4,10.47,10.47,10.47,10.47,4,0.0,1.0
2023-08-02,10.47,10.52,10.47,10.495,8615,10.47,10.52,10.47,10.495,8615,0.0,1.0
2023-08-03,10.52,10.52,10.48,10.48,451,10.52,10.52,10.48,10.48,451,0.0,1.0
2023-08-04,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-08-07,10.52,10.52,10.52,10.52,2,10.52,10.52,10.52,10.52,2,0.0,1.0
2023-08-08,10.52,10.52,10.52,10.52,4,10.52,10.52,10.52,10.52,4,0.0,1.0
2023-08-09,10.52,10.52,10.52,10.52,3,10.52,10.52,10.52,10.52,3,0.0,1.0
2023-08-10,10.52,10.52,10.52,10.52,24,10.52,10.52,10.52,10.52,24,0.0,1.0
2023-08-11,10.52,10.52,10.52,10.52,87,10.52,10.52,10.52,10.52,87,0.0,1.0
2023-08-14,10.52,10.52,10.52,10.52,97,10.52,10.52,10.52,10.52,97,0.0,1.0
2023-08-15,10.48,10.48,10.48,10.48,114,10.48,10.48,10.48,10.48,114,0.0,1.0
2023-08-16,10.48,10.48,10.48,10.48,108,10.48,10.48,10.48,10.48,108,0.0,1.0
2023-08-17,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-08-18,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-08-21,10.52,10.52,10.52,10.52,8417,10.52,10.52,10.52,10.52,8417,0.0,1.0
2023-08-22,10.52,10.52,10.52,10.52,9,10.52,10.52,10.52,10.52,9,0.0,1.0
2023-08-23,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-08-24,10.485,10.52,10.485,10.52,303232,10.485,10.52,10.485,10.52,303232,0.0,1.0
2023-08-25,10.48,10.48,10.48,10.48,6208,10.48,10.48,10.48,10.48,6208,0.0,1.0
2023-08-28,10.48,10.48,10.48,10.48,105,10.48,10.48,10.48,10.48,105,0.0,1.0
2023-08-29,10.48,10.48,10.48,10.48,4,10.48,10.48,10.48,10.48,4,0.0,1.0
2023-08-30,10.48,10.48,10.48,10.48,3,10.48,10.48,10.48,10.48,3,0.0,1.0
2023-08-31,10.48,10.48,10.48,10.48,3,10.48,10.48,10.48,10.48,3,0.0,1.0
2023-09-01,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2023-09-05,10.48,10.4934,10.48,10.48,8112,10.48,10.4934,10.48,10.48,8112,0.0,1.0
2023-09-06,10.48,10.5,10.48,10.48,9282,10.48,10.5,10.48,10.48,9282,0.0,1.0
2023-09-07,10.47,10.47,10.47,10.47,1343,10.47,10.47,10.47,10.47,1343,0.0,1.0
2023-09-08,10.47,10.49,10.47,10.49,912,10.47,10.49,10.47,10.49,912,0.0,1.0
2023-09-11,10.47,10.47,10.47,10.47,252,10.47,10.47,10.47,10.47,252,0.0,1.0
2023-09-12,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2023-09-13,10.48,10.4801,10.48,10.48,6775,10.48,10.4801,10.48,10.48,6775,0.0,1.0
2023-09-14,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2023-09-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-09-18,10.48,10.48,10.48,10.48,30,10.48,10.48,10.48,10.48,30,0.0,1.0
2023-09-19,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2023-09-20,10.48,10.48,10.48,10.48,63,10.48,10.48,10.48,10.48,63,0.0,1.0
2023-09-21,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-09-22,10.52,10.52,10.51,10.51,5870,10.52,10.52,10.51,10.51,5870,0.0,1.0
2023-09-25,10.52,10.52,10.52,10.52,17,10.52,10.52,10.52,10.52,17,0.0,1.0
2023-09-26,10.56,10.56,10.55,10.55,1209,10.56,10.56,10.55,10.55,1209,0.0,1.0
2023-09-27,10.57,10.57,10.57,10.57,120,10.57,10.57,10.57,10.57,120,0.0,1.0
2023-09-28,10.56,10.56,10.56,10.56,5181,10.56,10.56,10.56,10.56,5181,0.0,1.0
2023-09-29,10.56,10.56,10.56,10.56,7,10.56,10.56,10.56,10.56,7,0.0,1.0
2023-10-02,10.56,10.56,10.56,10.56,16,10.56,10.56,10.56,10.56,16,0.0,1.0
2023-10-03,10.53,10.548,10.53,10.5301,5522,10.53,10.548,10.53,10.5301,5522,0.0,1.0
2023-10-04,10.54,10.54,10.54,10.54,299,10.54,10.54,10.54,10.54,299,0.0,1.0
2023-10-05,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2023-10-06,10.55,10.55,10.55,10.55,104979,10.55,10.55,10.55,10.55,104979,0.0,1.0
2023-10-09,10.55,10.55,10.55,10.55,116,10.55,10.55,10.55,10.55,116,0.0,1.0
2023-10-10,10.55,10.55,10.55,10.55,102030,10.55,10.55,10.55,10.55,102030,0.0,1.0
2023-10-11,10.55,10.55,10.55,10.55,4180,10.55,10.55,10.55,10.55,4180,0.0,1.0
2023-10-12,10.55,10.55,10.55,10.55,45066,10.55,10.55,10.55,10.55,45066,0.0,1.0
2023-10-13,10.55,10.55,10.55,10.55,157,10.55,10.55,10.55,10.55,157,0.0,1.0
2023-10-16,10.5501,10.5609,10.55,10.55,890,10.5501,10.5609,10.55,10.55,890,0.0,1.0
2023-10-17,10.5501,10.5501,10.5501,10.5501,0,10.5501,10.5501,10.5501,10.5501,0,0.0,1.0
2023-10-18,10.56,10.565,10.54,10.55,104517,10.56,10.565,10.54,10.55,104517,0.0,1.0
2023-10-19,10.56,10.56,10.56,10.56,88,10.56,10.56,10.56,10.56,88,0.0,1.0
2023-10-20,10.56,10.56,10.56,10.56,25,10.56,10.56,10.56,10.56,25,0.0,1.0
2023-10-23,10.57,10.57,10.57,10.57,574,10.57,10.57,10.57,10.57,574,0.0,1.0
2023-10-24,10.5833,10.5833,10.58,10.58,3333,10.5833,10.5833,10.58,10.58,3333,0.0,1.0
2023-10-25,10.5833,10.5833,10.5833,10.5833,24,10.5833,10.5833,10.5833,10.5833,24,0.0,1.0
2023-10-26,10.58,10.58,10.58,10.58,131025,10.58,10.58,10.58,10.58,131025,0.0,1.0
2023-10-27,10.58,10.58,10.58,10.58,105009,10.58,10.58,10.58,10.58,105009,0.0,1.0
2023-10-30,10.57,10.58,10.57,10.58,14307,10.57,10.58,10.57,10.58,14307,0.0,1.0
2023-10-31,10.57,10.57,10.57,10.57,3,10.57,10.57,10.57,10.57,3,0.0,1.0
2023-11-01,10.59,10.59,10.59,10.59,397,10.59,10.59,10.59,10.59,397,0.0,1.0
2023-11-02,10.6,10.6,10.6,10.6,2001,10.6,10.6,10.6,10.6,2001,0.0,1.0
2023-11-03,10.6,10.6,10.6,10.6,4,10.6,10.6,10.6,10.6,4,0.0,1.0
2023-11-06,10.6,10.6,10.6,10.6,56,10.6,10.6,10.6,10.6,56,0.0,1.0
2023-11-07,10.61,10.6133,10.58,10.61,10377,10.61,10.6133,10.58,10.61,10377,0.0,1.0
2023-11-08,10.61,10.61,10.61,10.61,111,10.61,10.61,10.61,10.61,111,0.0,1.0
2023-11-09,10.61,10.61,10.61,10.61,3345,10.61,10.61,10.61,10.61,3345,0.0,1.0
2023-11-10,10.61,10.61,10.61,10.61,1,10.61,10.61,10.61,10.61,1,0.0,1.0
2023-11-13,10.6,10.62,10.595,10.615,7202,10.6,10.62,10.595,10.615,7202,0.0,1.0
2023-11-14,10.62,10.66,10.59,10.59,6120,10.62,10.66,10.59,10.59,6120,0.0,1.0
2023-11-15,10.62,10.62,10.62,10.62,1556,10.62,10.62,10.62,10.62,1556,0.0,1.0
2023-11-16,10.63,10.66,10.63,10.66,10956,10.63,10.66,10.63,10.66,10956,0.0,1.0
2023-11-17,10.63,10.63,10.63,10.63,2,10.63,10.63,10.63,10.63,2,0.0,1.0
2023-11-20,10.63,10.63,10.63,10.63,10,10.63,10.63,10.63,10.63,10,0.0,1.0
2023-11-21,10.63,10.65,10.62,10.62,84618,10.63,10.65,10.62,10.62,84618,0.0,1.0
2023-11-22,10.63,10.63,10.63,10.63,142,10.63,10.63,10.63,10.63,142,0.0,1.0
2023-11-24,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2023-11-27,10.63,10.63,10.63,10.63,374494,10.63,10.63,10.63,10.63,374494,0.0,1.0
2023-11-28,10.65,10.65,10.64,10.64,255942,10.65,10.65,10.64,10.64,255942,0.0,1.0
2023-11-29,10.63,10.63,10.63,10.63,957,10.63,10.63,10.63,10.63,957,0.0,1.0
2023-11-30,10.63,10.63,10.63,10.63,219,10.63,10.63,10.63,10.63,219,0.0,1.0
2023-12-01,10.65,10.79,10.65,10.67,8219,10.65,10.79,10.65,10.67,8219,0.0,1.0
2023-12-04,10.65,10.65,10.65,10.65,139,10.65,10.65,10.65,10.65,139,0.0,1.0
2023-12-05,10.67,10.67,10.67,10.67,738,10.67,10.67,10.67,10.67,738,0.0,1.0
2023-12-06,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2023-12-07,10.66,10.66,10.66,10.66,401,10.66,10.66,10.66,10.66,401,0.0,1.0
2023-12-08,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2023-12-11,10.79,10.79,10.65,10.66,1384,10.79,10.79,10.65,10.66,1384,0.0,1.0
2023-12-12,10.7824,10.7824,10.7824,10.7824,506,10.7824,10.7824,10.7824,10.7824,506,0.0,1.0
2023-12-13,10.7824,10.7824,10.7824,10.7824,26,10.7824,10.7824,10.7824,10.7824,26,0.0,1.0
2023-12-14,10.7824,10.7824,10.7824,10.7824,87,10.7824,10.7824,10.7824,10.7824,87,0.0,1.0
2023-12-15,10.7201,10.7201,10.72,10.72,1320,10.7201,10.7201,10.72,10.72,1320,0.0,1.0
2023-12-18,10.72,10.72,10.72,10.72,1210,10.72,10.72,10.72,10.72,1210,0.0,1.0
2023-12-19,10.79,10.79,10.79,10.79,183,10.79,10.79,10.79,10.79,183,0.0,1.0
2023-12-20,10.79,10.79,10.79,10.79,25,10.79,10.79,10.79,10.79,25,0.0,1.0
2023-12-21,10.79,10.79,10.79,10.79,10,10.79,10.79,10.79,10.79,10,0.0,1.0
2023-12-22,10.72,10.79,10.72,10.79,2487,10.72,10.79,10.72,10.79,2487,0.0,1.0
2023-12-26,10.7999,10.8,10.7,10.8,8559,10.7999,10.8,10.7,10.8,8559,0.0,1.0
2023-12-27,10.79,10.79,10.7,10.7839,4678,10.79,10.79,10.7,10.7839,4678,0.0,1.0
2023-12-28,10.73,10.8,10.7,10.8,3640,10.73,10.8,10.7,10.8,3640,0.0,1.0
2023-12-29,10.73,10.73,10.73,10.73,30,10.73,10.73,10.73,10.73,30,0.0,1.0
2024-01-02,10.77,10.77,10.77,10.77,1062,10.77,10.77,10.77,10.77,1062,0.0,1.0
2024-01-03,10.73,10.73,10.7,10.73,102282,10.73,10.73,10.7,10.73,102282,0.0,1.0
2024-01-04,10.73,10.73,10.73,10.73,208,10.73,10.73,10.73,10.73,208,0.0,1.0
2024-01-05,10.73,10.73,10.73,10.73,49,10.73,10.73,10.73,10.73,49,0.0,1.0
2024-01-08,10.73,10.73,10.73,10.73,18,10.73,10.73,10.73,10.73,18,0.0,1.0
2024-01-09,10.725,10.73,10.71,10.73,4406,10.725,10.73,10.71,10.73,4406,0.0,1.0
2024-01-10,10.71,10.71,10.71,10.71,863,10.71,10.71,10.71,10.71,863,0.0,1.0
2024-01-11,10.71,10.73,10.71,10.72,1479,10.71,10.73,10.71,10.72,1479,0.0,1.0
2024-01-12,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2024-01-16,10.78,10.78,10.71,10.71,9790,10.78,10.78,10.71,10.71,9790,0.0,1.0
2024-01-17,10.8,10.8067,10.8,10.8,2315,10.8,10.8067,10.8,10.8,2315,0.0,1.0
2024-01-18,10.8,10.8,10.8,10.8,3,10.8,10.8,10.8,10.8,3,0.0,1.0
2024-01-19,10.8,10.8,10.8,10.8,13,10.8,10.8,10.8,10.8,13,0.0,1.0
2024-01-22,10.81,10.81,10.81,10.81,4342,10.81,10.81,10.81,10.81,4342,0.0,1.0
2024-01-23,10.81,10.81,10.81,10.81,95,10.81,10.81,10.81,10.81,95,0.0,1.0
2024-01-24,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-01-25,10.78,10.7801,10.78,10.78,975,10.78,10.7801,10.78,10.78,975,0.0,1.0
2024-01-26,10.78,10.78,10.78,10.78,1,10.78,10.78,10.78,10.78,1,0.0,1.0
2024-01-29,10.82,10.82,10.78,10.82,1866,10.82,10.82,10.78,10.82,1866,0.0,1.0
2024-01-30,10.825,10.825,10.8199,10.82,5764,10.825,10.825,10.8199,10.82,5764,0.0,1.0
2024-01-31,10.81,10.81,10.81,10.81,1152,10.81,10.81,10.81,10.81,1152,0.0,1.0
2024-02-01,10.8,10.8,10.8,10.8,200,10.8,10.8,10.8,10.8,200,0.0,1.0
2024-02-02,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-05,10.81,10.81,10.79,10.79,3618,10.81,10.81,10.79,10.79,3618,0.0,1.0
2024-02-06,10.81,10.81,10.81,10.81,3,10.81,10.81,10.81,10.81,3,0.0,1.0
2024-02-07,10.828,10.828,10.78,10.78,1560,10.828,10.828,10.78,10.78,1560,0.0,1.0
2024-02-08,10.8085,10.82,10.78,10.78,3099,10.8085,10.82,10.78,10.78,3099,0.0,1.0
2024-02-09,10.78,10.8,10.78,10.79,1422,10.78,10.8,10.78,10.79,1422,0.0,1.0
2024-02-12,10.81,10.81,10.79,10.79,808,10.81,10.81,10.79,10.79,808,0.0,1.0
2024-02-13,10.78,10.79,10.78,10.78,566,10.78,10.79,10.78,10.78,566,0.0,1.0
2024-02-14,10.78,10.78,10.78,10.78,102,10.78,10.78,10.78,10.78,102,0.0,1.0
2024-02-15,10.78,10.78,10.78,10.78,2,10.78,10.78,10.78,10.78,2,0.0,1.0
2024-02-16,10.8,10.8,10.79,10.7986,1312,10.8,10.8,10.79,10.7986,1312,0.0,1.0
2024-02-20,10.79,10.9226,10.78,10.79,1649,10.79,10.9226,10.78,10.79,1649,0.0,1.0
2024-02-21,10.79,10.79,10.79,10.79,44,10.79,10.79,10.79,10.79,44,0.0,1.0
2024-02-22,10.79,10.79,10.79,10.79,3,10.79,10.79,10.79,10.79,3,0.0,1.0
2024-02-23,10.79,10.79,10.79,10.79,37,10.79,10.79,10.79,10.79,37,0.0,1.0
2024-02-26,11.03,11.03,10.915,10.93,1162,11.03,11.03,10.915,10.93,1162,0.0,1.0
2024-02-27,11.03,11.03,11.03,11.03,32,11.03,11.03,11.03,11.03,32,0.0,1.0
2024-02-28,10.95,10.95,10.95,10.95,1080,10.95,10.95,10.95,10.95,1080,0.0,1.0
2024-02-29,10.9,10.91,10.9,10.91,2047,10.9,10.91,10.9,10.91,2047,0.0,1.0
2024-03-01,10.9,10.9,10.9,10.9,33,10.9,10.9,10.9,10.9,33,0.0,1.0
2024-03-04,10.9,10.9,10.9,10.9,36,10.9,10.9,10.9,10.9,36,0.0,1.0
2024-03-05,10.9,10.9,10.9,10.9,124,10.9,10.9,10.9,10.9,124,0.0,1.0
2024-03-06,10.905,10.905,10.83,10.83,451,10.905,10.905,10.83,10.83,451,0.0,1.0
2024-03-07,10.84,10.84,10.84,10.84,255,10.84,10.84,10.84,10.84,255,0.0,1.0
2024-03-08,10.9,10.92,10.9,10.9,1657,10.9,10.92,10.9,10.9,1657,0.0,1.0
2024-03-11,10.85,11.02,10.85,11.02,2073,10.85,11.02,10.85,11.02,2073,0.0,1.0
2024-03-12,10.85,10.85,10.85,10.85,68,10.85,10.85,10.85,10.85,68,0.0,1.0
2024-03-13,10.85,10.85,10.85,10.85,8,10.85,10.85,10.85,10.85,8,0.0,1.0
2024-03-14,10.85,10.85,10.85,10.85,149,10.85,10.85,10.85,10.85,149,0.0,1.0
2024-03-15,10.85,10.85,10.85,10.85,9,10.85,10.85,10.85,10.85,9,0.0,1.0
2024-03-18,10.91,11.0,10.91,10.91,11110,10.91,11.0,10.91,10.91,11110,0.0,1.0
2024-03-19,10.99,11.0,10.99,10.99,1194,10.99,11.0,10.99,10.99,1194,0.0,1.0
2024-03-20,10.9967,10.9967,10.98,10.98,3881,10.9967,10.9967,10.98,10.98,3881,0.0,1.0
2024-03-21,10.975,10.9999,10.975,10.98,2093,10.975,10.9999,10.975,10.98,2093,0.0,1.0
2024-03-22,11.0,11.0,10.95,10.9655,15022,11.0,11.0,10.95,10.9655,15022,0.0,1.0
2024-03-25,11.085,11.09,10.975,10.9999,17515,11.085,11.09,10.975,10.9999,17515,0.0,1.0
2024-03-26,11.09,11.09,11.0474,11.0474,2808,11.09,11.09,11.0474,11.0474,2808,0.0,1.0
2024-03-27,11.0,11.045,11.0,11.01,14579,11.0,11.045,11.0,11.01,14579,0.0,1.0
2024-03-28,11.09,11.24,10.9804,11.24,11138,11.09,11.24,10.9804,11.24,11138,0.0,1.0
2024-04-01,10.95,11.24,10.83,11.24,4555,10.95,11.24,10.83,11.24,4555,0.0,1.0
2024-04-02,11.01,11.035,11.01,11.035,1719,11.01,11.035,11.01,11.035,1719,0.0,1.0
2024-04-03,11.02,11.03,11.02,11.03,3530,11.02,11.03,11.02,11.03,3530,0.0,1.0
2024-04-04,11.09,11.09,11.08,11.08,621,11.09,11.09,11.08,11.08,621,0.0,1.0
2024-04-05,11.03,11.03,11.03,11.03,248,11.03,11.03,11.03,11.03,248,0.0,1.0
2024-04-08,11.09,11.09,11.09,11.09,1170,11.09,11.09,11.09,11.09,1170,0.0,1.0
2024-04-09,11.09,11.09,11.09,11.09,36,11.09,11.09,11.09,11.09,36,0.0,1.0
2024-04-10,11.07,11.07,11.07,11.07,200,11.07,11.07,11.07,11.07,200,0.0,1.0
2024-04-11,11.01,11.01,11.01,11.01,282,11.01,11.01,11.01,11.01,282,0.0,1.0
2024-04-12,11.0,11.07,10.98,10.98,11876,11.0,11.07,10.98,10.98,11876,0.0,1.0
2024-04-15,10.89,10.89,10.89,10.89,498,10.89,10.89,10.89,10.89,498,0.0,1.0
2024-04-16,10.97,11.05,10.97,11.0,2364,10.97,11.05,10.97,11.0,2364,0.0,1.0
2024-04-17,10.96,10.96,10.96,10.96,990,10.96,10.96,10.96,10.96,990,0.0,1.0
2024-04-18,11.05,11.15,10.97,10.97,1875,11.05,11.15,10.97,10.97,1875,0.0,1.0
2024-04-19,10.9789,11.02,10.96,11.02,11270,10.9789,11.02,10.96,11.02,11270,0.0,1.0
2024-04-22,10.9789,10.9789,10.9789,10.9789,34,10.9789,10.9789,10.9789,10.9789,34,0.0,1.0
2024-04-23,10.9789,10.9789,10.9789,10.9789,75,10.9789,10.9789,10.9789,10.9789,75,0.0,1.0
2024-04-24,11.05,11.05,10.98,11.05,2603,11.05,11.05,10.98,11.05,2603,0.0,1.0
2024-04-25,11.03,11.06,11.03,11.051,1695,11.03,11.06,11.03,11.051,1695,0.0,1.0
2024-04-26,11.01,11.05,11.0,11.05,1398,11.01,11.05,11.0,11.05,1398,0.0,1.0
2024-04-29,11.0799,11.1,10.96,10.96,3600,11.0799,11.1,10.96,10.96,3600,0.0,1.0
2024-04-30,11.12,11.15,11.05,11.08,61814,11.12,11.15,11.05,11.08,61814,0.0,1.0
2024-05-01,11.14,11.15,11.1397,11.14,8787,11.14,11.15,11.1397,11.14,8787,0.0,1.0
2024-05-02,11.1372,11.23,11.1372,11.23,11331,11.1372,11.23,11.1372,11.23,11331,0.0,1.0
2024-05-03,11.13,11.16,11.13,11.16,5418,11.13,11.16,11.13,11.16,5418,0.0,1.0
2024-05-06,11.16,11.16,11.16,11.16,257,11.16,11.16,11.16,11.16,257,0.0,1.0
2024-05-07,11.16,11.16,11.16,11.16,13,11.16,11.16,11.16,11.16,13,0.0,1.0
2024-05-08,11.16,11.16,11.16,11.16,16,11.16,11.16,11.16,11.16,16,0.0,1.0
2024-05-09,11.12,11.15,11.12,11.15,15788,11.12,11.15,11.12,11.15,15788,0.0,1.0
2024-05-10,11.0793,11.1,11.0793,11.1,6693,11.0793,11.1,11.0793,11.1,6693,0.0,1.0
2024-05-13,11.1,11.105,11.081,11.081,1693,11.1,11.105,11.081,11.081,1693,0.0,1.0
2024-05-14,11.1,11.105,11.1,11.105,2080,11.1,11.105,11.1,11.105,2080,0.0,1.0
2024-05-15,11.13,11.13,11.13,11.13,1043,11.13,11.13,11.13,11.13,1043,0.0,1.0
2024-05-16,11.09,11.129,11.09,11.129,11465,11.09,11.129,11.09,11.129,11465,0.0,1.0
2024-05-17,11.13,11.13,11.13,11.13,311,11.13,11.13,11.13,11.13,311,0.0,1.0
2024-05-20,11.13,11.13,11.13,11.13,8,11.13,11.13,11.13,11.13,8,0.0,1.0
2024-05-21,11.0801,11.2,11.08,11.2,1293,11.0801,11.2,11.08,11.2,1293,0.0,1.0
2024-05-22,11.08,11.08,11.01,11.05,14117,11.08,11.08,11.01,11.05,14117,0.0,1.0
2024-05-23,11.12,11.12,11.08,11.08,5051,11.12,11.12,11.08,11.08,5051,0.0,1.0
2024-05-24,11.12,11.12,11.12,11.12,2,11.12,11.12,11.12,11.12,2,0.0,1.0
2024-05-28,11.12,11.12,11.12,11.12,148,11.12,11.12,11.12,11.12,148,0.0,1.0
2024-05-29,11.12,11.12,11.12,11.12,25,11.12,11.12,11.12,11.12,25,0.0,1.0
2024-05-30,11.08,11.1,11.01,11.01,2091,11.08,11.1,11.01,11.01,2091,0.0,1.0
2024-05-31,11.17,11.17,11.07,11.07,409,11.17,11.17,11.07,11.07,409,0.0,1.0
2024-06-03,11.13,11.16,11.12,11.16,1954,11.13,11.16,11.12,11.16,1954,0.0,1.0
2024-06-04,11.13,11.15,11.01,11.02,4386,11.13,11.15,11.01,11.02,4386,0.0,1.0
2024-06-05,11.13,11.15,11.13,11.15,441,11.13,11.15,11.13,11.15,441,0.0,1.0
2024-06-06,11.12,11.12,11.12,11.12,261,11.12,11.12,11.12,11.12,261,0.0,1.0
2024-06-07,11.145,11.15,11.02,11.02,3093,11.145,11.15,11.02,11.02,3093,0.0,1.0
2024-06-10,11.16,11.16,11.0353,11.0353,389,11.16,11.16,11.0353,11.0353,389,0.0,1.0
2024-06-11,11.16,11.16,11.16,11.16,77,11.16,11.16,11.16,11.16,77,0.0,1.0
2024-06-12,11.12,11.15,11.01,11.01,1928,11.12,11.15,11.01,11.01,1928,0.0,1.0
2024-06-13,11.17,11.17,11.17,11.17,153,11.17,11.17,11.17,11.17,153,0.0,1.0
2024-06-14,11.15,11.17,11.15,11.17,2125,11.15,11.17,11.15,11.17,2125,0.0,1.0
2024-06-17,11.12,11.15,11.12,11.15,2863,11.12,11.15,11.12,11.15,2863,0.0,1.0
2024-06-18,11.13,11.165,11.0101,11.0101,6568,11.13,11.165,11.0101,11.0101,6568,0.0,1.0
2024-06-20,11.15,11.15,11.12,11.15,1546,11.15,11.15,11.12,11.15,1546,0.0,1.0
2024-06-21,11.13,11.22,11.12,11.12,1101,11.13,11.22,11.12,11.12,1101,0.0,1.0
2024-06-24,11.13,11.13,11.13,11.13,739,11.13,11.13,11.13,11.13,739,0.0,1.0
2024-06-25,11.19,11.19,11.14,11.19,4342,11.19,11.19,11.14,11.19,4342,0.0,1.0
2024-06-26,11.15,11.15,11.15,11.15,1405,11.15,11.15,11.15,11.15,1405,0.0,1.0
2024-06-27,11.15,11.15,11.15,11.15,3,11.15,11.15,11.15,11.15,3,0.0,1.0
2024-06-28,11.12,11.12,11.12,11.12,347,11.12,11.12,11.12,11.12,347,0.0,1.0
2024-07-01,11.2,11.2,11.2,11.2,137,11.2,11.2,11.2,11.2,137,0.0,1.0
2024-07-02,11.15,11.15,11.14,11.14,803,11.15,11.15,11.14,11.14,803,0.0,1.0
2024-07-03,11.15,11.15,11.15,11.15,3,11.15,11.15,11.15,11.15,3,0.0,1.0
2024-07-05,11.19,11.2,11.19,11.2,211,11.19,11.2,11.19,11.2,211,0.0,1.0
2024-07-08,11.19,11.19,11.19,11.19,170,11.19,11.19,11.19,11.19,170,0.0,1.0
2024-07-09,11.2,11.22,11.14,11.14,237689,11.2,11.22,11.14,11.14,237689,0.0,1.0
2024-07-10,11.2,11.2,11.1798,11.1798,3101,11.2,11.2,11.1798,11.1798,3101,0.0,1.0
2024-07-11,11.155,11.18,11.155,11.177,23049,11.155,11.18,11.155,11.177,23049,0.0,1.0
2024-07-12,11.16,11.2,11.16,11.2,874,11.16,11.2,11.16,11.2,874,0.0,1.0
2024-07-15,11.2,11.2,11.2,11.2,887,11.2,11.2,11.2,11.2,887,0.0,1.0
2024-07-16,11.175,11.2,11.17,11.2,2706,11.175,11.2,11.17,11.2,2706,0.0,1.0
2024-07-17,11.17,11.197,11.17,11.1925,3602,11.17,11.197,11.17,11.1925,3602,0.0,1.0
2024-07-18,11.16,11.18,11.16,11.18,4530,11.16,11.18,11.16,11.18,4530,0.0,1.0
2024-07-19,11.19,11.19,11.18,11.18,76738,11.19,11.19,11.18,11.18,76738,0.0,1.0
2024-07-22,11.19,11.2,11.19,11.2,1692,11.19,11.2,11.19,11.2,1692,0.0,1.0
2024-07-23,11.2,11.22,11.17,11.18,9896,11.2,11.22,11.17,11.18,9896,0.0,1.0
2024-07-24,11.2,11.2,11.2,11.2,50,11.2,11.2,11.2,11.2,50,0.0,1.0
2024-07-25,11.2,11.2,11.2,11.2,308,11.2,11.2,11.2,11.2,308,0.0,1.0
2024-07-26,11.185,11.19,11.185,11.19,3084,11.185,11.19,11.185,11.19,3084,0.0,1.0
2024-07-29,11.195,11.2,11.195,11.2,1187,11.195,11.2,11.195,11.2,1187,0.0,1.0
2024-07-30,11.2,11.2,11.2,11.2,759,11.2,11.2,11.2,11.2,759,0.0,1.0
2024-07-31,11.2,11.2,11.2,11.2,22,11.2,11.2,11.2,11.2,22,0.0,1.0
2024-08-01,11.2,11.2,11.2,11.2,106,11.2,11.2,11.2,11.2,106,0.0,1.0
2024-08-02,11.21,11.21,11.1235,11.13,1276,11.21,11.21,11.1235,11.13,1276,0.0,1.0
2024-08-05,11.1877,11.1877,11.1877,11.1877,110,11.1877,11.1877,11.1877,11.1877,110,0.0,1.0
2024-08-06,11.21,11.21,11.21,11.21,1132,11.21,11.21,11.21,11.21,1132,0.0,1.0
2024-08-07,11.19,11.1925,11.19,11.19,3398,11.19,11.1925,11.19,11.19,3398,0.0,1.0
2024-08-08,11.16,11.16,11.16,11.16,1400,11.16,11.16,11.16,11.16,1400,0.0,1.0
2024-08-09,11.16,11.17,11.16,11.17,1073,11.16,11.17,11.16,11.17,1073,0.0,1.0
2024-08-12,11.1901,11.1901,11.19,11.19,1207,11.1901,11.1901,11.19,11.19,1207,0.0,1.0
2024-08-13,11.1901,11.1901,11.1901,11.1901,99,11.1901,11.1901,11.1901,11.1901,99,0.0,1.0
2024-08-14,11.19,11.2,11.19,11.2,300133,11.19,11.2,11.19,11.2,300133,0.0,1.0
2024-08-15,11.2,11.205,11.2,11.205,608,11.2,11.205,11.2,11.205,608,0.0,1.0
2024-08-16,11.2,11.2,11.2,11.2,10,11.2,11.2,11.2,11.2,10,0.0,1.0
2024-08-19,11.2,11.2,11.2,11.2,722,11.2,11.2,11.2,11.2,722,0.0,1.0
2024-08-20,11.19,11.19,11.19,11.19,211,11.19,11.19,11.19,11.19,211,0.0,1.0
2024-08-21,11.19,11.19,11.19,11.19,1679,11.19,11.19,11.19,11.19,1679,0.0,1.0
2024-08-22,11.19,11.19,11.19,11.19,123,11.19,11.19,11.19,11.19,123,0.0,1.0
2024-08-23,11.2,11.22,11.2,11.22,6194,11.2,11.22,11.2,11.22,6194,0.0,1.0
2024-08-26,11.21,11.21,11.2,11.2,5899,11.21,11.21,11.2,11.2,5899,0.0,1.0
2024-08-27,11.215,11.22,11.215,11.22,7105,11.215,11.22,11.215,11.22,7105,0.0,1.0
2024-08-28,11.2204,11.2204,11.2204,11.2204,224,11.2204,11.2204,11.2204,11.2204,224,0.0,1.0
2024-08-29,11.22,11.2236,11.22,11.2236,630,11.22,11.2236,11.22,11.2236,630,0.0,1.0
2024-08-30,11.235,11.235,11.23,11.23,7322,11.235,11.235,11.23,11.23,7322,0.0,1.0
2024-09-03,11.23,11.23,11.22,11.22,78096,11.23,11.23,11.22,11.22,78096,0.0,1.0
2024-09-04,11.245,11.245,11.22,11.22,5566,11.245,11.245,11.22,11.22,5566,0.0,1.0
2024-09-05,11.245,11.245,11.245,11.245,2,11.245,11.245,11.245,11.245,2,0.0,1.0
2024-09-06,11.282,11.282,11.282,11.282,141,11.282,11.282,11.282,11.282,141,0.0,1.0
2024-09-09,11.282,11.282,11.282,11.282,77,11.282,11.282,11.282,11.282,77,0.0,1.0
2024-09-10,11.282,11.282,11.282,11.282,1,11.282,11.282,11.282,11.282,1,0.0,1.0
2024-09-11,11.25,11.26,11.25,11.26,439,11.25,11.26,11.25,11.26,439,0.0,1.0
2024-09-12,11.25,11.25,11.25,11.25,21,11.25,11.25,11.25,11.25,21,0.0,1.0
2024-09-13,11.25,11.25,11.25,11.25,18,11.25,11.25,11.25,11.25,18,0.0,1.0
2024-09-16,11.25,11.25,11.25,11.25,3,11.25,11.25,11.25,11.25,3,0.0,1.0
2024-09-17,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2024-09-18,11.25,11.27,11.25,11.27,518666,11.25,11.27,11.25,11.27,518666,0.0,1.0
2024-09-19,11.25,11.25,11.25,11.25,104,11.25,11.25,11.25,11.25,104,0.0,1.0
2024-09-20,11.25,11.25,11.25,11.25,6404,11.25,11.25,11.25,11.25,6404,0.0,1.0
2024-09-23,11.25,11.25,11.25,11.25,37,11.25,11.25,11.25,11.25,37,0.0,1.0
2024-09-24,11.3,11.31,11.3,11.31,3221,11.3,11.31,11.3,11.31,3221,0.0,1.0
2024-09-25,11.2801,11.2801,11.2801,11.2801,544,11.2801,11.2801,11.2801,11.2801,544,0.0,1.0
2024-09-26,11.2801,11.2801,11.2801,11.2801,0,11.2801,11.2801,11.2801,11.2801,0,0.0,1.0
2024-09-27,11.2801,11.2801,11.2801,11.2801,0,11.2801,11.2801,11.2801,11.2801,0,0.0,1.0
2024-09-30,11.28,11.28,11.28,11.28,782,11.28,11.28,11.28,11.28,782,0.0,1.0
2024-10-01,11.28,11.28,11.28,11.28,12,11.28,11.28,11.28,11.28,12,0.0,1.0
2024-10-02,11.28,11.28,11.28,11.28,0,11.28,11.28,11.28,11.28,0,0.0,1.0
2024-10-03,11.28,11.28,11.28,11.28,8,11.28,11.28,11.28,11.28,8,0.0,1.0
2024-10-04,11.3101,11.325,11.28,11.325,521,11.3101,11.325,11.28,11.325,521,0.0,1.0
2024-10-07,11.36,11.36,11.36,11.36,325,11.36,11.36,11.36,11.36,325,0.0,1.0
2024-10-08,11.35,11.35,11.35,11.35,122,11.35,11.35,11.35,11.35,122,0.0,1.0
2024-10-09,11.3329,11.359,11.28,11.29,7796,11.3329,11.359,11.28,11.29,7796,0.0,1.0
2024-10-10,11.3329,11.3329,11.3329,11.3329,29,11.3329,11.3329,11.3329,11.3329,29,0.0,1.0
2024-10-11,11.31,11.36,11.3,11.3,16017,11.31,11.36,11.3,11.3,16017,0.0,1.0
2024-10-14,11.37,11.37,11.36,11.36,729,11.37,11.37,11.36,11.36,729,0.0,1.0
2024-10-15,11.37,11.37,11.37,11.37,43,11.37,11.37,11.37,11.37,43,0.0,1.0
2024-10-16,11.37,11.37,11.37,11.37,6,11.37,11.37,11.37,11.37,6,0.0,1.0
2024-10-17,11.37,11.37,11.37,11.37,66,11.37,11.37,11.37,11.37,66,0.0,1.0
2024-10-18,11.36,11.36,11.36,11.36,50089,11.36,11.36,11.36,11.36,50089,0.0,1.0
2024-10-21,11.365,11.365,11.365,11.365,194,11.365,11.365,11.365,11.365,194,0.0,1.0
2024-10-22,11.365,11.365,11.365,11.365,22,11.365,11.365,11.365,11.365,22,0.0,1.0
2024-10-23,11.38,11.38,11.38,11.38,5402,11.38,11.38,11.38,11.38,5402,0.0,1.0
2024-10-24,11.35,11.35,11.35,11.35,1473,11.35,11.35,11.35,11.35,1473,0.0,1.0
2024-10-25,11.37,11.37,11.37,11.37,279,11.37,11.37,11.37,11.37,279,0.0,1.0
2024-10-28,11.37,11.37,11.37,11.37,2,11.37,11.37,11.37,11.37,2,0.0,1.0
2024-10-29,11.38,11.38,11.38,11.38,1164,11.38,11.38,11.38,11.38,1164,0.0,1.0
2024-10-30,11.38,11.38,11.38,11.38,46,11.38,11.38,11.38,11.38,46,0.0,1.0
2024-10-31,11.38,11.38,11.38,11.38,98,11.38,11.38,11.38,11.38,98,0.0,1.0
2024-11-01,11.38,11.38,11.38,11.38,73,11.38,11.38,11.38,11.38,73,0.0,1.0
2024-11-04,11.34,11.36,11.34,11.36,1474,11.34,11.36,11.34,11.36,1474,0.0,1.0
2024-11-05,11.34,11.34,11.34,11.34,28,11.34,11.34,11.34,11.34,28,0.0,1.0
2024-11-06,11.357285,11.357285,11.35,11.35,297,11.357285,11.357285,11.35,11.35,297,0.0,1.0
2024-11-07,11.3771,11.3771,11.3771,11.3771,564,11.3771,11.3771,11.3771,11.3771,564,0.0,1.0
2024-11-08,11.34,11.34,11.34,11.34,980,11.34,11.34,11.34,11.34,980,0.0,1.0
2024-11-11,11.4,11.4,11.34,11.34,5976,11.4,11.4,11.34,11.34,5976,0.0,1.0
2024-11-12,11.41,11.41,11.4,11.4,6477,11.41,11.41,11.4,11.4,6477,0.0,1.0
2024-11-13,11.41,11.41,11.41,11.41,34,11.41,11.41,11.41,11.41,34,0.0,1.0
2024-11-14,11.41,11.41,11.41,11.41,9,11.41,11.41,11.41,11.41,9,0.0,1.0
2024-11-15,11.39,11.41,11.39,11.4064,6242,11.39,11.41,11.39,11.4064,6242,0.0,1.0
2024-11-18,11.39,11.39,11.39,11.39,12,11.39,11.39,11.39,11.39,12,0.0,1.0
2024-11-19,11.41,11.41,11.3699,11.37,28843,11.41,11.41,11.3699,11.37,28843,0.0,1.0
2024-11-20,11.4,11.4,11.4,11.4,6084,11.4,11.4,11.4,11.4,6084,0.0,1.0
2024-11-21,11.4,11.4,11.4,11.4,70,11.4,11.4,11.4,11.4,70,0.0,1.0
2024-11-22,11.41,11.41,11.4,11.4,2118,11.41,11.41,11.4,11.4,2118,0.0,1.0
2024-11-25,11.44,11.44,11.41,11.42,19342,11.44,11.44,11.41,11.42,19342,0.0,1.0
2024-11-26,11.44,11.44,11.4,11.4,16118,11.44,11.44,11.4,11.4,16118,0.0,1.0
2024-11-27,11.47,11.54,11.4,11.4,1409784,11.47,11.54,11.4,11.4,1409784,0.0,1.0
2024-11-29,11.47,11.47,11.47,11.47,2707,11.47,11.47,11.47,11.47,2707,0.0,1.0
2024-12-02,11.5,11.5,11.45,11.46,28917,11.5,11.5,11.45,11.46,28917,0.0,1.0
2024-12-03,11.546,11.64,11.47,11.4996,45968,11.546,11.64,11.47,11.4996,45968,0.0,1.0
2024-12-04,11.55,11.55,11.51,11.52,810379,11.55,11.55,11.51,11.52,810379,0.0,1.0
2024-12-05,11.57,11.62,11.49,11.49,14091,11.57,11.62,11.49,11.49,14091,0.0,1.0
2024-12-06,11.57,11.58,11.55,11.55,22028,11.57,11.58,11.55,11.55,22028,0.0,1.0
2024-12-09,11.57,11.57,11.54,11.54,5793,11.57,11.57,11.54,11.54,5793,0.0,1.0
2024-12-10,11.56,11.57,11.555,11.555,6227,11.56,11.57,11.555,11.555,6227,0.0,1.0
2024-12-11,11.57,11.57,11.5,11.5,56914,11.57,11.57,11.5,11.5,56914,0.0,1.0
2024-12-12,11.6,11.6,11.5655,11.59,28321,11.6,11.6,11.5655,11.59,28321,0.0,1.0
2024-12-13,11.57,11.7746,11.57,11.7746,10605,11.57,11.7746,11.57,11.7746,10605,0.0,1.0
2024-12-16,11.6,11.66,11.57,11.65,370305,11.6,11.66,11.57,11.65,370305,0.0,1.0
2024-12-17,11.66,11.76,11.62,11.62,21680,11.66,11.76,11.62,11.62,21680,0.0,1.0
2024-12-18,11.55,11.76,11.525,11.6,22300,11.55,11.76,11.525,11.6,22300,0.0,1.0
2024-12-19,12.0,12.0,11.55,11.55,1150,12.0,12.0,11.55,11.55,1150,0.0,1.0
2024-12-20,13.175,13.175,12.5,12.5,769,13.175,13.175,12.5,12.5,769,0.0,1.0
2024-12-23,15.0,29.61,15.0,15.0,2989,15.0,29.61,15.0,15.0,2989,0.0,1.0
2024-12-24,14.49,25.0,13.0,24.0,24222,14.49,25.0,13.0,24.0,24222,0.0,1.0
2024-12-26,13.17,14.5,13.17,14.5,7120,13.17,14.5,13.17,14.5,7120,0.0,1.0
2024-12-27,13.9,24.0,12.5,13.17,10368,13.9,24.0,12.5,13.17,10368,0.0,1.0
2024-12-30,13.0,20.0,12.825,20.0,13734,13.0,20.0,12.825,20.0,13734,0.0,1.0
2024-12-31,15.0,15.0,11.57,13.0,771555,15.0,15.0,11.57,13.0,771555,0.0,1.0
2025-01-02,15.0,17.4,14.8742,17.4,4319,15.0,17.4,14.8742,17.4,4319,0.0,1.0
2025-01-03,13.1,16.0,12.93,16.0,13451,13.1,16.0,12.93,16.0,13451,0.0,1.0
2025-01-06,13.0,13.5,12.9,13.5,13300,13.0,13.5,12.9,13.5,13300,0.0,1.0
2025-01-07,13.5,13.5,12.85,13.0,10866,13.5,13.5,12.85,13.0,10866,0.0,1.0
2025-01-08,13.0,13.0,12.0,13.0,9758,13.0,13.0,12.0,13.0,9758,0.0,1.0
2025-01-10,10.25,12.97,10.0,12.5,8954,10.25,12.97,10.0,12.5,8954,0.0,1.0
2025-01-13,13.09,16.7,9.25,10.47,50645,13.09,16.7,9.25,10.47,50645,0.0,1.0
2025-01-14,13.09,19.25,12.15,17.5,167293,13.09,19.25,12.15,17.5,167293,0.0,1.0
2025-01-15,9.6,13.63,9.51,13.5,400585,9.6,13.63,9.51,13.5,400585,0.0,1.0
2025-01-16,6.5,10.5,6.2,10.07,579505,6.5,10.5,6.2,10.07,579505,0.0,1.0
2025-01-17,8.29,11.5,7.5,7.69,2194490,8.29,11.5,7.5,7.69,2194490,0.0,1.0
2025-01-21,7.56,8.7,7.2,8.18,392437,7.56,8.7,7.2,8.18,392437,0.0,1.0
2025-01-22,6.32,8.1,6.26,7.85,376606,6.32,8.1,6.26,7.85,376606,0.0,1.0
2025-01-23,6.72,7.33,6.5,7.33,236893,6.72,7.33,6.5,7.33,236893,0.0,1.0
2025-01-24,6.53,7.49,6.4,6.99,296735,6.53,7.49,6.4,6.99,296735,0.0,1.0
2025-01-27,5.15,6.5,5.09,6.0,358329,5.15,6.5,5.09,6.0,358329,0.0,1.0
2025-01-28,5.61,5.9,5.1,5.65,411542,5.61,5.9,5.1,5.65,411542,0.0,1.0
2025-01-29,5.99,6.0,5.62,5.9,233449,5.99,6.0,5.62,5.9,233449,0.0,1.0
2025-01-30,5.72,6.4,5.6,6.25,347131,5.72,6.4,5.6,6.25,347131,0.0,1.0
2025-01-31,6.0,6.0695,5.81,5.81,118268,6.0,6.0695,5.81,5.81,118268,0.0,1.0
2025-02-03,5.93,6.03,5.6,5.71,179251,5.93,6.03,5.6,5.71,179251,0.0,1.0
2025-02-04,5.86,6.0494,5.7,5.95,285623,5.86,6.0494,5.7,5.95,285623,0.0,1.0
2025-02-05,5.675,6.0,5.6,5.83,252155,5.675,6.0,5.6,5.83,252155,0.0,1.0
2025-02-06,5.3,5.855,5.09,5.6,352173,5.3,5.855,5.09,5.6,352173,0.0,1.0
2025-02-07,4.67,5.31,4.4,5.31,588553,4.67,5.31,4.4,5.31,588553,0.0,1.0
2025-02-10,3.44,5.25,3.25,5.0,1066821,3.44,5.25,3.25,5.0,1066821,0.0,1.0
2025-02-11,3.21,3.9,3.21,3.6,768628,3.21,3.9,3.21,3.6,768628,0.0,1.0
2025-02-12,3.05,3.74,2.85,3.74,2090193,3.05,3.74,2.85,3.74,2090193,0.0,1.0
2025-02-13,4.0,4.54,3.14,3.2,3433796,4.0,4.54,3.14,3.2,3433796,0.0,1.0
2025-02-14,5.15,5.49,3.9,4.31,4199892,5.15,5.49,3.9,4.31,4199892,0.0,1.0
2025-02-18,4.31,5.6499,4.28,5.23,2384687,4.31,5.6499,4.28,5.23,2384687,0.0,1.0
2025-02-19,4.49,4.63,4.12,4.5,930838,4.49,4.63,4.12,4.5,930838,0.0,1.0
2025-02-20,4.21,4.51,4.02,4.5,858813,4.21,4.51,4.02,4.5,858813,0.0,1.0
2025-02-21,4.09,4.445,4.0,4.26,818441,4.09,4.445,4.0,4.26,818441,0.0,1.0
2025-02-24,3.71,4.19,3.6,4.05,704964,3.71,4.19,3.6,4.05,704964,0.0,1.0
2025-02-25,3.73,3.875,3.6,3.68,448720,3.73,3.875,3.6,3.68,448720,0.0,1.0
2025-02-26,3.63,3.875,3.57,3.83,310978,3.63,3.875,3.57,3.83,310978,0.0,1.0
2025-02-27,3.56,3.7399,3.4501,3.65,288160,3.56,3.7399,3.4501,3.65,288160,0.0,1.0
2025-02-28,3.06,3.6613,2.96,3.51,803152,3.06,3.6613,2.96,3.51,803152,0.0,1.0
2025-03-03,2.94,3.48,2.8,3.09,580076,2.94,3.48,2.8,3.09,580076,0.0,1.0
2025-03-04,3.37,3.58,2.745,2.94,738474,3.37,3.58,2.745,2.94,738474,0.0,1.0
2025-03-05,3.23,3.5,3.15,3.5,344221,3.23,3.5,3.15,3.5,344221,0.0,1.0
2025-03-06,3.1,3.4,3.06,3.28,290006,3.1,3.4,3.06,3.28,290006,0.0,1.0
2025-03-07,3.3,3.4899,3.06,3.06,425160,3.3,3.4899,3.06,3.06,425160,0.0,1.0
2025-03-10,3.16,3.5,3.01,3.4,707268,3.16,3.5,3.01,3.4,707268,0.0,1.0
2025-03-11,3.38,3.47,3.06,3.06,719661,3.38,3.47,3.06,3.06,719661,0.0,1.0
2025-03-12,3.31,3.7578,3.29,3.46,637615,3.31,3.7578,3.29,3.46,637615,0.0,1.0
2025-03-13,3.49,3.74,3.17,3.27,1039569,3.49,3.74,3.17,3.27,1039569,0.0,1.0
2025-03-14,3.52,4.08,3.3,3.68,1613385,3.52,4.08,3.3,3.68,1613385,0.0,1.0
2025-03-17,3.36,3.8,3.31,3.5,677971,3.36,3.8,3.31,3.5,677971,0.0,1.0
2025-03-18,3.24,3.45,3.15,3.33,552937,3.24,3.45,3.15,3.33,552937,0.0,1.0
2025-03-19,3.34,3.45,3.2,3.43,788612,3.34,3.45,3.2,3.43,788612,0.0,1.0
2025-03-20,3.27,3.5196,3.205,3.29,1159905,3.27,3.5196,3.205,3.29,1159905,0.0,1.0
2025-03-21,3.32,3.41,3.06,3.25,3919422,3.32,3.41,3.06,3.25,3919422,0.0,1.0
2025-03-24,3.18,3.35,3.05,3.35,707251,3.18,3.35,3.05,3.35,707251,0.0,1.0
2025-03-25,3.12,3.4399,3.1,3.23,707031,3.12,3.4399,3.1,3.23,707031,0.0,1.0
2025-03-26,2.76,3.1706,2.7,3.12,874225,2.76,3.1706,2.7,3.12,874225,0.0,1.0
2025-03-27,2.78,2.8888,2.7,2.76,384414,2.78,2.8888,2.7,2.76,384414,0.0,1.0
2025-03-28,2.305,2.81,2.3,2.76,918853,2.305,2.81,2.3,2.76,918853,0.0,1.0
2025-03-31,2.02,2.455,1.7,2.27,1046553,2.02,2.455,1.7,2.27,1046553,0.0,1.0
2025-04-01,2.19,2.41,2.02,2.04,724898,2.19,2.41,2.02,2.04,724898,0.0,1.0
2025-04-02,2.2,2.28,2.06,2.12,251955,2.2,2.28,2.06,2.12,251955,0.0,1.0
2025-04-03,2.04,2.12,1.96,2.11,250719,2.04,2.12,1.96,2.11,250719,0.0,1.0
2025-04-04,2.23,2.29,1.95,2.05,375242,2.23,2.29,1.95,2.05,375242,0.0,1.0
2025-04-07,2.51,2.53,2.08,2.1,495112,2.51,2.53,2.08,2.1,495112,0.0,1.0
2025-04-08,2.35,2.74,2.33,2.74,261486,2.35,2.74,2.33,2.74,261486,0.0,1.0
2025-04-09,2.64,2.69,2.225,2.29,377418,2.64,2.69,2.225,2.29,377418,0.0,1.0
2025-04-10,2.48,2.61,2.39,2.58,239751,2.48,2.61,2.39,2.58,239751,0.0,1.0
2025-04-11,2.6,2.64,2.25,2.48,436497,2.6,2.64,2.25,2.48,436497,0.0,1.0
2025-04-14,2.91,2.99,2.49,2.6,339574,2.91,2.99,2.49,2.6,339574,0.0,1.0
2025-04-15,3.07,3.1,2.81,2.91,379063,3.07,3.1,2.81,2.91,379063,0.0,1.0
2025-04-16,2.81,3.255,2.77,2.94,312318,2.81,3.255,2.77,2.94,312318,0.0,1.0
2025-04-17,2.77,2.9,2.635,2.8,142201,2.77,2.9,2.635,2.8,142201,0.0,1.0
2025-04-21,2.67,3.025,2.66,2.69,255180,2.67,3.025,2.66,2.69,255180,0.0,1.0
2025-04-22,2.47,2.74,2.4,2.65,399022,2.47,2.74,2.4,2.65,399022,0.0,1.0
2025-04-23,2.51,2.6299,2.4725,2.59,139609,2.51,2.6299,2.4725,2.59,139609,0.0,1.0
2025-04-24,2.64,2.71,2.49,2.63,245562,2.64,2.71,2.49,2.63,245562,0.0,1.0
2025-04-25,2.56,2.63,2.43,2.58,210647,2.56,2.63,2.43,2.58,210647,0.0,1.0
2025-04-28,2.4,2.61,2.36,2.55,196814,2.4,2.61,2.36,2.55,196814,0.0,1.0
2025-04-29,2.38,2.53,2.31,2.39,150291,2.38,2.53,2.31,2.39,150291,0.0,1.0
2025-04-30,2.42,2.5,2.26,2.35,249527,2.42,2.5,2.26,2.35,249527,0.0,1.0
2025-05-01,2.46,2.53,2.33,2.37,132219,2.46,2.53,2.33,2.37,132219,0.0,1.0
2025-05-02,2.69,2.73,2.43,2.43,207894,2.69,2.73,2.43,2.43,207894,0.0,1.0
2025-05-05,2.62,2.79,2.55,2.63,184882,2.62,2.79,2.55,2.63,184882,0.0,1.0
2025-05-06,2.62,2.68,2.46,2.65,149223,2.62,2.68,2.46,2.65,149223,0.0,1.0
2025-05-07,2.52,2.65,2.49,2.57,116977,2.52,2.65,2.49,2.57,116977,0.0,1.0
2025-05-08,2.48,2.6,2.41,2.52,159544,2.48,2.6,2.41,2.52,159544,0.0,1.0
2025-05-09,2.44,2.563,2.35,2.5,164137,2.44,2.563,2.35,2.5,164137,0.0,1.0
2025-05-12,2.72,2.74,2.57,2.58,455250,2.72,2.74,2.57,2.58,455250,0.0,1.0
2025-05-13,2.83,3.0,2.62,2.71,328335,2.83,3.0,2.62,2.71,328335,0.0,1.0
2025-05-14,2.78,3.0,2.755,2.84,289985,2.78,3.0,2.755,2.84,289985,0.0,1.0
2025-05-15,2.17,2.81,2.17,2.75,685515,2.17,2.81,2.17,2.75,685515,0.0,1.0
2025-05-16,2.13,2.345,2.055,2.26,466167,2.13,2.345,2.055,2.26,466167,0.0,1.0
2025-05-19,2.1,2.16,1.91,2.13,264245,2.1,2.16,1.91,2.13,264245,0.0,1.0
2025-05-20,2.2,2.48,2.02,2.08,592028,2.2,2.48,2.02,2.08,592028,0.0,1.0
2025-05-21,2.19,2.39,2.1,2.29,341659,2.19,2.39,2.1,2.29,341659,0.0,1.0
2025-05-22,2.45,2.6,2.16,2.16,704211,2.45,2.6,2.16,2.16,704211,0.0,1.0
2025-05-23,2.3,2.52,2.29,2.4,332078,2.3,2.52,2.29,2.4,332078,0.0,1.0
2025-05-27,2.03,2.35,2.0,2.35,669973,2.03,2.35,2.0,2.35,669973,0.0,1.0
2025-05-28,2.03,2.1157,1.97,2.06,326661,2.03,2.1157,1.97,2.06,326661,0.0,1.0
2025-05-29,2.02,2.1099,2.0,2.04,202663,2.02,2.1099,2.0,2.04,202663,0.0,1.0
2025-05-30,2.01,2.0656,1.93,2.03,267759,2.01,2.0656,1.93,2.03,267759,0.0,1.0
2025-06-02,2.03,2.07,1.9528,2.03,264750,2.03,2.07,1.9528,2.03,264750,0.0,1.0
2025-06-03,2.14,2.23,2.0,2.06,297997,2.14,2.23,2.0,2.06,297997,0.0,1.0
2025-06-04,2.48,2.5,2.09,2.12,347482,2.48,2.5,2.09,2.12,347482,0.0,1.0
2025-06-05,2.6,2.66,2.4,2.45,323123,2.6,2.66,2.4,2.45,323123,0.0,1.0
2025-06-06,2.55,2.75,2.54,2.65,301209,2.55,2.75,2.54,2.65,301209,0.0,1.0
2025-06-09,2.45,2.6576,2.43,2.52,208600,2.45,2.6576,2.43,2.52,208600,0.0,1.0
2025-06-10,2.52,2.54,2.33,2.45,355360,2.52,2.54,2.33,2.45,355360,0.0,1.0
2025-06-11,2.52,2.58,2.41,2.54,352560,2.52,2.58,2.41,2.54,352560,0.0,1.0
2025-06-12,2.43,2.53,2.38,2.48,148399,2.43,2.53,2.38,2.48,148399,0.0,1.0
2025-06-13,2.35,2.51,2.25,2.38,170134,2.35,2.51,2.25,2.38,170134,0.0,1.0
2025-06-16,2.44,2.52,2.2804,2.36,211694,2.44,2.52,2.2804,2.36,211694,0.0,1.0
2025-06-17,2.46,2.579,2.43,2.53,178956,2.46,2.579,2.43,2.53,178956,0.0,1.0
2025-06-18,2.58,2.6866,2.4229,2.44,299485,2.58,2.6866,2.4229,2.44,299485,0.0,1.0
2025-06-20,2.71,2.8,2.54,2.58,519022,2.71,2.8,2.54,2.58,519022,0.0,1.0
2025-06-23,2.41,2.8346,2.4025,2.75,538691,2.41,2.8346,2.4025,2.75,538691,0.0,1.0
2025-06-24,2.57,2.61,2.34,2.48,248962,2.57,2.61,2.34,2.48,248962,0.0,1.0
2025-06-25,2.55,2.64,2.41,2.55,219532,2.55,2.64,2.41,2.55,219532,0.0,1.0
2025-06-26,2.73,2.77,2.5,2.55,245027,2.73,2.77,2.5,2.55,245027,0.0,1.0
2025-06-27,2.35,2.73,2.35,2.7,518673,2.35,2.73,2.35,2.7,518673,0.0,1.0
2025-06-30,2.98,3.0,2.53,2.63,1746636,2.98,3.0,2.53,2.63,1746636,0.0,1.0
2025-07-01,2.93,3.005,2.76,3.0,987739,2.93,3.005,2.76,3.0,987739,0.0,1.0
2025-07-02,2.99,3.06,2.85,2.95,640826,2.99,3.06,2.85,2.95,640826,0.0,1.0
2025-07-03,2.82,3.05,2.78,3.04,326003,2.82,3.05,2.78,3.04,326003,0.0,1.0
2025-07-07,2.83,2.9,2.75,2.82,276535,2.83,2.9,2.75,2.82,276535,0.0,1.0
2025-07-08,3.21,3.2677,2.83,2.83,621763,3.21,3.2677,2.83,2.83,621763,0.0,1.0
2025-07-09,2.93,3.41,2.88,3.39,732338,2.93,3.41,2.88,3.39,732338,0.0,1.0
2025-07-10,2.94,3.03,2.84,3.03,262492,2.94,3.03,2.84,3.03,262492,0.0,1.0
2025-07-11,2.81,2.985,2.69,2.93,359923,2.81,2.985,2.69,2.93,359923,0.0,1.0
2025-07-14,2.91,2.94,2.67,2.75,240613,2.91,2.94,2.67,2.75,240613,0.0,1.0
2025-07-15,2.8,3.0,2.7501,2.89,196562,2.8,3.0,2.7501,2.89,196562,0.0,1.0
2025-07-16,2.79,2.86,2.75,2.85,164265,2.79,2.86,2.75,2.85,164265,0.0,1.0
2025-07-17,3.03,3.2,2.9,3.0,9856840,3.03,3.2,2.9,3.0,9856840,0.0,1.0
2025-07-18,4.81,5.44,4.13,5.31,73519679,4.81,5.44,4.13,5.31,73519679,0.0,1.0
2025-07-21,4.69,6.12,4.65,5.46,13427282,4.69,6.12,4.65,5.46,13427282,0.0,1.0
2025-07-22,4.99,5.09,4.7,4.76,3325049,4.99,5.09,4.7,4.76,3325049,0.0,1.0
2025-07-23,4.73,5.0069,4.51,4.9,2439874,4.73,5.0069,4.51,4.9,2439874,0.0,1.0
2025-07-24,4.0,4.75,3.75,4.75,4835398,4.0,4.75,3.75,4.75,4835398,0.0,1.0
2025-07-25,4.33,4.47,3.97,4.11,1965680,4.33,4.47,3.97,4.11,1965680,0.0,1.0
2025-07-28,4.32,4.5899,4.2,4.45,1689554,4.32,4.5899,4.2,4.45,1689554,0.0,1.0
2025-07-29,4.18,4.35,4.01,4.14,1064575,4.18,4.35,4.01,4.14,1064575,0.0,1.0
2025-07-30,4.1,4.4443,4.0398,4.18,1277812,4.1,4.4443,4.0398,4.18,1277812,0.0,1.0
2025-07-31,3.9,4.26,3.8,4.1,2038060,3.9,4.26,3.8,4.1,2038060,0.0,1.0
2025-08-01,3.78,3.85,3.65,3.75,660683,3.78,3.85,3.65,3.75,660683,0.0,1.0
2025-08-04,3.72,3.8396,3.61,3.78,878250,3.72,3.8396,3.61,3.78,878250,0.0,1.0
2025-08-05,3.74,3.855,3.6,3.71,700531,3.74,3.855,3.6,3.71,700531,0.0,1.0
2025-08-06,3.58,3.95,3.55,3.81,740388,3.58,3.95,3.55,3.81,740388,0.0,1.0
2025-08-07,3.44,3.65077,3.38,3.6,1023897,3.44,3.65077,3.38,3.6,1023897,0.0,1.0
2025-08-08,3.2,3.6299,3.11,3.57,2575509,3.2,3.6299,3.11,3.57,2575509,0.0,1.0
2025-08-11,3.29,3.42,3.21,3.21,1001431,3.29,3.42,3.21,3.21,1001431,0.0,1.0
2025-08-12,3.38,3.4,3.248777,3.25,673282,3.38,3.4,3.248777,3.25,673282,0.0,1.0
2025-08-13,3.74,3.75,3.36,3.38,1059250,3.74,3.75,3.36,3.38,1059250,0.0,1.0
2025-08-14,3.78,3.815,3.51,3.65,1386883,3.78,3.815,3.51,3.65,1386883,0.0,1.0
2025-08-15,3.65,4.2144,3.64,4.2,2273100,3.65,4.2144,3.64,4.2,2273100,0.0,1.0
2025-08-18,3.52,3.85,3.46,3.73,1246288,3.52,3.85,3.46,3.73,1246288,0.0,1.0
2025-08-19,3.47,3.59,3.28,3.56,944316,3.47,3.59,3.28,3.56,944316,0.0,1.0
2025-08-20,3.47,3.5,3.32,3.45,593018,3.47,3.5,3.32,3.45,593018,0.0,1.0
2025-08-21,3.65,3.72,3.47,3.49,530945,3.65,3.72,3.47,3.49,530945,0.0,1.0
2025-08-22,3.59,3.73,3.48,3.58,1058717,3.59,3.73,3.48,3.58,1058717,0.0,1.0
2025-08-25,3.86,4.04,3.52,3.58,2368846,3.86,4.04,3.52,3.58,2368846,0.0,1.0
2025-08-26,3.87,3.95,3.66,3.93,1202091,3.87,3.95,3.66,3.93,1202091,0.0,1.0
2025-08-27,4.04,4.05,3.74,3.87,870546,4.04,4.05,3.74,3.87,870546,0.0,1.0
2025-08-28,3.74,4.052,3.6601,3.99,1252485,3.74,4.052,3.6601,3.99,1252485,0.0,1.0
2025-08-29,3.57,3.8,3.53,3.7,852742,3.57,3.8,3.53,3.7,852742,0.0,1.0
2025-09-02,3.43,3.56,3.335,3.56,1190582,3.43,3.56,3.335,3.56,1190582,0.0,1.0
2025-09-03,3.19,3.52,3.17,3.43,948992,3.19,3.52,3.17,3.43,948992,0.0,1.0
2025-09-04,3.12,3.24,3.105,3.23,1599988,3.12,3.24,3.105,3.23,1599988,0.0,1.0
2025-09-05,3.11,3.3,3.09,3.11,1247840,3.11,3.3,3.09,3.11,1247840,0.0,1.0
2025-09-08,3.11,3.22,3.080862,3.12,1735986,3.11,3.22,3.080862,3.12,1735986,0.0,1.0
2025-09-09,3.49,3.6726,3.16,3.25,2692996,3.49,3.6726,3.16,3.25,2692996,0.0,1.0
2025-09-10,3.34,3.75,3.33,3.48,1900081,3.34,3.75,3.33,3.48,1900081,0.0,1.0
2025-09-11,3.27,3.55,3.26,3.45,1942119,3.27,3.55,3.26,3.45,1942119,0.0,1.0
2025-09-12,3.35,3.465,3.21,3.39,1681748,3.35,3.465,3.21,3.39,1681748,0.0,1.0
2025-09-15,3.24,3.45,3.23,3.38,937876,3.24,3.45,3.23,3.38,937876,0.0,1.0
2025-09-16,3.49,3.55,3.2,3.25,1670329,3.49,3.55,3.2,3.25,1670329,0.0,1.0
2025-09-17,3.4,3.65,3.35,3.5,3460586,3.4,3.65,3.35,3.5,3460586,0.0,1.0
2025-09-18,3.43,3.59,3.35,3.52,2195779,3.43,3.59,3.35,3.52,2195779,0.0,1.0
2025-09-19,3.38,3.49,3.29,3.485,11389197,3.38,3.49,3.29,3.485,11389197,0.0,1.0
2025-09-22,3.52,3.6237,3.33,3.42,2556834,3.52,3.6237,3.33,3.42,2556834,0.0,1.0
2025-09-23,3.75,4.045,3.55,3.55,4176571,3.75,4.045,3.55,3.55,4176571,0.0,1.0
2025-09-24,3.97,4.29,3.8,3.91,3269746,3.97,4.29,3.8,3.91,3269746,0.0,1.0
2025-09-25,3.9,3.99,3.67,3.87,2350117,3.9,3.99,3.67,3.87,2350117,0.0,1.0
2025-09-26,3.9,4.235,3.8,3.92,3537258,3.9,4.235,3.8,3.92,3537258,0.0,1.0
2025-09-29,3.69,3.92,3.57,3.9,2511096,3.69,3.92,3.57,3.9,2511096,0.0,1.0
2025-09-30,3.45,3.6718,3.34,3.63,5083654,3.45,3.6718,3.34,3.63,5083654,0.0,1.0
2025-10-01,3.43,3.5,3.325,3.49,2544158,3.43,3.5,3.325,3.49,2544158,0.0,1.0
2025-10-02,3.56,3.65,3.4,3.45,2135941,3.56,3.65,3.4,3.45,2135941,0.0,1.0
2025-10-03,3.93,4.0,3.59,3.59,3637674,3.93,4.0,3.59,3.59,3637674,0.0,1.0
2025-10-06,5.05,5.27,4.04,4.16,9043833,5.05,5.27,4.04,4.16,9043833,0.0,1.0
2025-10-07,5.15,5.65,5.04,5.2,6011695,5.15,5.65,5.04,5.2,6011695,0.0,1.0
2025-10-08,5.33,5.515,4.9714,5.17,3124521,5.33,5.515,4.9714,5.17,3124521,0.0,1.0
2025-10-09,5.21,5.5792,4.96,5.4,2386325,5.21,5.5792,4.96,5.4,2386325,0.0,1.0
2025-10-10,4.72,5.56,4.68,5.24,3199639,4.72,5.56,4.68,5.24,3199639,0.0,1.0
2025-10-13,4.9,5.0,4.51,4.78,1999915,4.9,5.0,4.51,4.78,1999915,0.0,1.0
2025-10-14,5.01,5.1,4.52,4.77,2331791,5.01,5.1,4.52,4.77,2331791,0.0,1.0
2025-10-15,6.29,6.76,5.48,5.68,14778433,6.29,6.76,5.48,5.68,14778433,0.0,1.0
2025-10-16,5.2,6.635,5.0,6.6,9398537,5.2,6.635,5.0,6.6,9398537,0.0,1.0
2025-10-17,4.68,5.37,4.67,5.33,4120789,4.68,5.37,4.67,5.33,4120789,0.0,1.0
2025-10-20,4.95,5.1454,4.8305,5.09,3021764,4.95,5.1454,4.8305,5.09,3021764,0.0,1.0
2025-10-21,4.74,4.9,4.56,4.83,2351536,4.74,4.9,4.56,4.83,2351536,0.0,1.0
2025-10-22,4.21,4.63,4.11,4.55,3255049,4.21,4.63,4.11,4.55,3255049,0.0,1.0
2025-10-23,4.48,4.53,4.14,4.32,2463605,4.48,4.53,4.14,4.32,2463605,0.0,1.0
2025-10-24,4.73,4.81,4.5648,4.65,2278203,4.73,4.81,4.5648,4.65,2278203,0.0,1.0
2025-10-27,4.52,4.7992,4.51,4.74,2142510,4.52,4.7992,4.51,4.74,2142510,0.0,1.0
2025-10-28,4.17,4.52,4.01,4.5,2948274,4.17,4.52,4.01,4.5,2948274,0.0,1.0
2025-10-29,4.03,4.19,3.95,4.16,1923196,4.03,4.19,3.95,4.16,1923196,0.0,1.0
2025-10-30,3.82,3.98,3.805,3.95,1882444,3.82,3.98,3.805,3.95,1882444,0.0,1.0
2025-10-31,3.91,4.04,3.835,3.84,1748999,3.91,4.04,3.835,3.84,1748999,0.0,1.0
2025-11-03,3.81,4.1599,3.795,3.96,2282182,3.81,4.1599,3.795,3.96,2282182,0.0,1.0
2025-11-04,3.47,3.75,3.46,3.68,1667021,3.47,3.75,3.46,3.68,1667021,0.0,1.0
2025-11-05,3.62,3.68,3.51,3.53,1246343,3.62,3.68,3.51,3.53,1246343,0.0,1.0
2025-11-06,3.31,3.67,3.3,3.67,1838696,3.31,3.67,3.3,3.67,1838696,0.0,1.0
2025-11-07,3.29,3.37,3.1,3.19,1753831,3.29,3.37,3.1,3.19,1753831,0.0,1.0
2025-11-10,3.38,3.5448,3.36,3.52,1397478,3.38,3.5448,3.36,3.52,1397478,0.0,1.0
2025-11-11,2.86,3.365,2.8,3.35,7539775,2.86,3.365,2.8,3.35,7539775,0.0,1.0
2025-11-12,2.61,3.06,2.605,3.05,3231112,2.61,3.06,2.605,3.05,3231112,0.0,1.0
2025-11-13,2.54,2.765,2.52,2.75,3872051,2.54,2.765,2.52,2.75,3872051,0.0,1.0
2025-11-14,2.505,2.58,2.15,2.2,3845401,2.505,2.58,2.15,2.2,3845401,0.0,1.0
2025-11-17,2.345,2.55,2.2701,2.48,2682451,2.345,2.55,2.2701,2.48,2682451,0.0,1.0
2025-11-18,2.3,2.33,2.19,2.285,2901298,2.3,2.33,2.19,2.285,2901298,0.0,1.0
2025-11-19,2.29,2.35,2.225,2.31,2223909,2.29,2.35,2.225,2.31,2223909,0.0,1.0
2025-11-20,2.32,2.4499,2.24,2.41,2826394,2.32,2.4499,2.24,2.41,2826394,0.0,1.0
2025-11-21,2.29,2.32,2.16,2.29,1937972,2.29,2.32,2.16,2.29,1937972,0.0,1.0
2025-11-24,2.34,2.36,2.22,2.31,1968924,2.34,2.36,2.22,2.31,1968924,0.0,1.0
2025-11-25,2.36,2.3725,2.2,2.35,1631497,2.36,2.3725,2.2,2.35,1631497,0.0,1.0
2025-11-26,2.4,2.42,2.32,2.36,1704684,2.4,2.42,2.32,2.36,1704684,0.0,1.0