date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-09,10.05,10.07,10.04,10.05,24324135,10.05,10.07,10.04,10.05,24324135,0.0,1.0
2023-11-10,10.065,10.08,10.06,10.06,969529,10.065,10.08,10.06,10.06,969529,0.0,1.0
2023-11-13,10.075,10.08,10.065,10.07,1487229,10.075,10.08,10.065,10.07,1487229,0.0,1.0
2023-11-14,10.06,10.08,10.06,10.07,1216400,10.06,10.08,10.06,10.07,1216400,0.0,1.0
2023-11-15,10.07,10.09,10.07,10.07,1128131,10.07,10.09,10.07,10.07,1128131,0.0,1.0
2023-11-16,10.07,10.08,10.07,10.08,330035,10.07,10.08,10.07,10.08,330035,0.0,1.0
2023-11-17,10.09,10.09,10.07,10.09,259583,10.09,10.09,10.07,10.09,259583,0.0,1.0
2023-11-20,10.09,10.09,10.09,10.09,23,10.09,10.09,10.09,10.09,23,0.0,1.0
2023-11-21,10.09,10.09,10.075,10.08,414068,10.09,10.09,10.075,10.08,414068,0.0,1.0
2023-11-22,10.0894,10.09,10.0894,10.09,109169,10.0894,10.09,10.0894,10.09,109169,0.0,1.0
2023-11-24,10.09,10.09,10.06,10.06,644,10.09,10.09,10.06,10.06,644,0.0,1.0
2023-11-27,10.09,10.09,10.08,10.08,30920,10.09,10.09,10.08,10.08,30920,0.0,1.0
2023-11-28,10.09,10.09,10.09,10.09,3405,10.09,10.09,10.09,10.09,3405,0.0,1.0
2023-11-29,10.09,10.1,10.06,10.06,210318,10.09,10.1,10.06,10.06,210318,0.0,1.0
2023-11-30,10.09,10.1,10.09,10.1,21024,10.09,10.1,10.09,10.1,21024,0.0,1.0
2023-12-01,10.1,10.1,10.1,10.1,3033,10.1,10.1,10.1,10.1,3033,0.0,1.0
2023-12-04,10.1,10.1,10.08,10.085,25101,10.1,10.1,10.08,10.085,25101,0.0,1.0
2023-12-05,10.11,10.11,10.1,10.1,253942,10.11,10.11,10.1,10.1,253942,0.0,1.0
2023-12-06,10.11,10.11,10.1,10.1,690805,10.11,10.11,10.1,10.1,690805,0.0,1.0
2023-12-07,10.13,10.13,10.0996,10.12,42079,10.13,10.13,10.0996,10.12,42079,0.0,1.0
2023-12-08,10.14,10.14,10.115,10.13,369000,10.14,10.14,10.115,10.13,369000,0.0,1.0
2023-12-11,10.14,10.14,10.14,10.14,43,10.14,10.14,10.14,10.14,43,0.0,1.0
2023-12-12,10.14,10.14,10.14,10.14,31,10.14,10.14,10.14,10.14,31,0.0,1.0
2023-12-13,10.14,10.14,10.09,10.0901,12816,10.14,10.14,10.09,10.0901,12816,0.0,1.0
2023-12-14,10.14,10.14,10.13,10.13,46045,10.14,10.14,10.13,10.13,46045,0.0,1.0
2023-12-15,10.135,10.14,10.13,10.1302,442529,10.135,10.14,10.13,10.1302,442529,0.0,1.0
2023-12-18,10.135,10.135,10.135,10.135,0,10.135,10.135,10.135,10.135,0,0.0,1.0
2023-12-19,10.13,10.13,10.13,10.13,51000,10.13,10.13,10.13,10.13,51000,0.0,1.0
2023-12-20,10.14,10.1409,10.125,10.14,100213,10.14,10.1409,10.125,10.14,100213,0.0,1.0
2023-12-21,10.14,10.14,10.14,10.14,57,10.14,10.14,10.14,10.14,57,0.0,1.0
2023-12-22,10.14,10.14,10.14,10.14,33,10.14,10.14,10.14,10.14,33,0.0,1.0
2023-12-26,10.14,10.14,10.14,10.14,65,10.14,10.14,10.14,10.14,65,0.0,1.0
2023-12-27,10.15,10.15,10.14,10.15,3113,10.15,10.15,10.14,10.15,3113,0.0,1.0
2023-12-28,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2023-12-29,10.15,10.15,10.15,10.15,1502,10.15,10.15,10.15,10.15,1502,0.0,1.0
2024-01-02,10.17,10.17,10.15,10.15,42458,10.17,10.17,10.15,10.15,42458,0.0,1.0
2024-01-03,10.17,10.17,10.17,10.17,45093,10.17,10.17,10.17,10.17,45093,0.0,1.0
2024-01-04,10.17,10.18,10.17,10.17,33175,10.17,10.18,10.17,10.17,33175,0.0,1.0
2024-01-05,10.18,10.18,10.18,10.18,3499,10.18,10.18,10.18,10.18,3499,0.0,1.0
2024-01-08,10.19,10.19,10.18,10.18,6567,10.19,10.19,10.18,10.18,6567,0.0,1.0
2024-01-09,10.19,10.19,10.19,10.19,11,10.19,10.19,10.19,10.19,11,0.0,1.0
2024-01-10,10.19,10.19,10.19,10.19,12,10.19,10.19,10.19,10.19,12,0.0,1.0
2024-01-11,10.17,10.17,10.17,10.17,136,10.17,10.17,10.17,10.17,136,0.0,1.0
2024-01-12,10.18,10.18,10.18,10.18,270,10.18,10.18,10.18,10.18,270,0.0,1.0
2024-01-16,10.22,10.22,10.19,10.19,20075,10.22,10.22,10.19,10.19,20075,0.0,1.0
2024-01-17,10.21,10.22,10.21,10.22,10051,10.21,10.22,10.21,10.22,10051,0.0,1.0
2024-01-18,10.21,10.21,10.21,10.21,121,10.21,10.21,10.21,10.21,121,0.0,1.0
2024-01-19,10.16,10.19,10.16,10.19,15495,10.16,10.19,10.16,10.19,15495,0.0,1.0
2024-01-22,10.24,10.24,10.16,10.16,15920,10.24,10.24,10.16,10.16,15920,0.0,1.0
2024-01-23,10.24,10.24,10.24,10.24,15,10.24,10.24,10.24,10.24,15,0.0,1.0
2024-01-24,10.2,10.2,10.16,10.2,4486,10.2,10.2,10.16,10.2,4486,0.0,1.0
2024-01-25,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-01-26,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-01-29,10.2,10.2,10.2,10.2,20,10.2,10.2,10.2,10.2,20,0.0,1.0
2024-01-30,10.19,10.22,10.19,10.22,245,10.19,10.22,10.19,10.22,245,0.0,1.0
2024-01-31,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-02-01,10.2,10.2,10.2,10.2,3917,10.2,10.2,10.2,10.2,3917,0.0,1.0
2024-02-02,10.2,10.2,10.18,10.2,18756,10.2,10.2,10.18,10.2,18756,0.0,1.0
2024-02-05,10.2,10.2,10.2,10.2,10300,10.2,10.2,10.2,10.2,10300,0.0,1.0
2024-02-06,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-02-07,10.22,10.22,10.22,10.22,9769,10.22,10.22,10.22,10.22,9769,0.0,1.0
2024-02-08,10.23,10.23,10.23,10.23,257,10.23,10.23,10.23,10.23,257,0.0,1.0
2024-02-09,10.21,10.21,10.21,10.21,4164,10.21,10.21,10.21,10.21,4164,0.0,1.0
2024-02-12,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2024-02-13,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2024-02-14,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2024-02-15,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2024-02-16,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2024-02-20,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2024-02-21,10.21,10.21,10.21,10.21,101,10.21,10.21,10.21,10.21,101,0.0,1.0
2024-02-22,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2024-02-23,10.21,10.21,10.21,10.21,101,10.21,10.21,10.21,10.21,101,0.0,1.0
2024-02-26,10.21,10.21,10.21,10.21,66,10.21,10.21,10.21,10.21,66,0.0,1.0
2024-02-27,10.23,10.23,10.21,10.21,11078,10.23,10.23,10.21,10.21,11078,0.0,1.0
2024-02-28,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-02-29,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2024-03-01,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2024-03-04,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-03-05,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-03-06,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-03-07,10.23,10.23,10.23,10.23,6,10.23,10.23,10.23,10.23,6,0.0,1.0
2024-03-08,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-03-11,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2024-03-12,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2024-03-13,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2024-03-14,10.21,10.21,10.21,10.21,78,10.21,10.21,10.21,10.21,78,0.0,1.0
2024-03-15,10.21,10.21,10.21,10.21,101,10.21,10.21,10.21,10.21,101,0.0,1.0
2024-03-18,10.21,10.21,10.21,10.21,34,10.21,10.21,10.21,10.21,34,0.0,1.0
2024-03-19,10.25,10.25,10.23,10.23,21604,10.25,10.25,10.23,10.23,21604,0.0,1.0
2024-03-20,10.2106,10.2106,10.2106,10.2106,106,10.2106,10.2106,10.2106,10.2106,106,0.0,1.0
2024-03-21,10.2106,10.2106,10.2106,10.2106,5,10.2106,10.2106,10.2106,10.2106,5,0.0,1.0
2024-03-22,10.2106,10.2106,10.2106,10.2106,1,10.2106,10.2106,10.2106,10.2106,1,0.0,1.0
2024-03-25,10.2106,10.2106,10.2106,10.2106,0,10.2106,10.2106,10.2106,10.2106,0,0.0,1.0
2024-03-26,10.2106,10.2106,10.2106,10.2106,0,10.2106,10.2106,10.2106,10.2106,0,0.0,1.0
2024-03-27,10.2106,10.2106,10.2106,10.2106,0,10.2106,10.2106,10.2106,10.2106,0,0.0,1.0
2024-03-28,10.2106,10.2106,10.2106,10.2106,6425,10.2106,10.2106,10.2106,10.2106,6425,0.0,1.0
2024-04-01,10.2411,10.2411,10.2411,10.2411,689,10.2411,10.2411,10.2411,10.2411,689,0.0,1.0
2024-04-02,10.2411,10.2411,10.2411,10.2411,0,10.2411,10.2411,10.2411,10.2411,0,0.0,1.0
2024-04-03,10.2411,10.2411,10.2411,10.2411,0,10.2411,10.2411,10.2411,10.2411,0,0.0,1.0
2024-04-04,10.28,10.28,10.25,10.25,4856,10.28,10.28,10.25,10.25,4856,0.0,1.0
2024-04-05,10.31,10.31,10.28,10.28,3010,10.31,10.31,10.28,10.28,3010,0.0,1.0
2024-04-08,10.26,10.26,10.24,10.24,7165,10.26,10.26,10.24,10.24,7165,0.0,1.0
2024-04-09,10.28,10.28,10.24,10.24,6165,10.28,10.28,10.24,10.24,6165,0.0,1.0
2024-04-10,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2024-04-11,10.2414,10.2454,10.2414,10.2454,410,10.2414,10.2454,10.2414,10.2454,410,0.0,1.0
2024-04-12,10.24,10.26,10.24,10.2401,2663,10.24,10.26,10.24,10.2401,2663,0.0,1.0
2024-04-15,10.29,10.29,10.24,10.24,7313,10.29,10.29,10.24,10.24,7313,0.0,1.0
2024-04-16,10.29,10.29,10.29,10.29,2,10.29,10.29,10.29,10.29,2,0.0,1.0
2024-04-17,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-04-18,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2024-04-19,10.3,10.3,10.3,10.3,151,10.3,10.3,10.3,10.3,151,0.0,1.0
2024-04-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-04-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-04-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-04-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-04-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-04-29,10.35,10.35,10.35,10.35,152,10.35,10.35,10.35,10.35,152,0.0,1.0
2024-04-30,10.35,10.35,10.35,10.35,3,10.35,10.35,10.35,10.35,3,0.0,1.0
2024-05-01,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2024-05-02,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2024-05-03,10.35,10.35,10.35,10.35,148,10.35,10.35,10.35,10.35,148,0.0,1.0
2024-05-06,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2024-05-07,10.33,10.33,10.33,10.33,323,10.33,10.33,10.33,10.33,323,0.0,1.0
2024-05-08,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-05-09,10.33,10.33,10.33,10.33,150,10.33,10.33,10.33,10.33,150,0.0,1.0
2024-05-10,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-05-13,10.32,10.32,10.32,10.32,666,10.32,10.32,10.32,10.32,666,0.0,1.0
2024-05-14,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-05-15,10.32,10.32,10.32,10.32,354,10.32,10.32,10.32,10.32,354,0.0,1.0
2024-05-16,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-05-17,10.38,11.93,10.35,10.35,10427,10.38,11.93,10.35,10.35,10427,0.0,1.0
2024-05-20,10.34,10.7,10.29,10.36,15049,10.34,10.7,10.29,10.36,15049,0.0,1.0
2024-05-21,10.34,10.34,10.34,10.34,7,10.34,10.34,10.34,10.34,7,0.0,1.0
2024-05-22,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-05-23,10.34,10.34,10.34,10.34,5,10.34,10.34,10.34,10.34,5,0.0,1.0
2024-05-24,10.49,10.49,10.49,10.49,272,10.49,10.49,10.49,10.49,272,0.0,1.0
2024-05-28,10.49,10.49,10.49,10.49,6,10.49,10.49,10.49,10.49,6,0.0,1.0
2024-05-29,10.3,10.31,10.29,10.31,4425,10.3,10.31,10.29,10.31,4425,0.0,1.0
2024-05-30,10.32,10.33,10.32,10.33,395,10.32,10.33,10.32,10.33,395,0.0,1.0
2024-05-31,10.32,10.32,10.32,10.32,100,10.32,10.32,10.32,10.32,100,0.0,1.0
2024-06-03,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-04,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-05,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-06,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-07,10.32,10.32,10.32,10.32,19,10.32,10.32,10.32,10.32,19,0.0,1.0
2024-06-10,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2024-06-11,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-12,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-13,10.34,10.34,10.32,10.32,310,10.34,10.34,10.32,10.32,310,0.0,1.0
2024-06-14,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-06-17,10.34,10.34,10.34,10.34,3,10.34,10.34,10.34,10.34,3,0.0,1.0
2024-06-18,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-06-20,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-06-21,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-06-24,10.3,10.32,10.29,10.32,5821,10.3,10.32,10.29,10.32,5821,0.0,1.0
2024-06-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-06-26,10.3,10.3,10.3,10.3,10,10.3,10.3,10.3,10.3,10,0.0,1.0
2024-06-27,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-06-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-07-01,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-07-02,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2024-07-03,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2024-07-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-07-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-07-09,10.33,10.33,10.31,10.33,2007,10.33,10.33,10.31,10.33,2007,0.0,1.0
2024-07-10,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-11,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-12,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-15,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-16,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-17,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-18,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-19,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2024-07-22,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2024-07-23,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-24,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-25,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-26,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-07-29,10.48,10.5,10.44,10.44,9081,10.48,10.5,10.44,10.44,9081,0.0,1.0
2024-07-30,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-07-31,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-01,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-02,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-05,10.38,10.49,10.38,10.49,402,10.38,10.49,10.38,10.49,402,0.0,1.0
2024-08-06,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2024-08-07,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2024-08-08,10.48,10.48,10.48,10.48,100,10.48,10.48,10.48,10.48,100,0.0,1.0
2024-08-09,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-13,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-14,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-16,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-19,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2024-08-20,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-21,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-22,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-23,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-26,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-27,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-08-28,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2024-08-29,10.45,10.54,10.4,10.53,1002363,10.45,10.54,10.4,10.53,1002363,0.0,1.0
2024-08-30,10.41,10.41,10.39,10.4,1933,10.41,10.41,10.39,10.4,1933,0.0,1.0
2024-09-03,10.39,10.39,10.39,10.39,150,10.39,10.39,10.39,10.39,150,0.0,1.0
2024-09-04,10.39,10.39,10.39,10.39,2,10.39,10.39,10.39,10.39,2,0.0,1.0
2024-09-05,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-06,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-09,10.39,10.39,10.39,10.39,5,10.39,10.39,10.39,10.39,5,0.0,1.0
2024-09-10,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-11,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-12,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-13,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-09-16,10.39,10.39,10.39,10.39,104,10.39,10.39,10.39,10.39,104,0.0,1.0
2024-09-17,10.45,10.45,10.35,10.35,5305,10.45,10.45,10.35,10.35,5305,0.0,1.0
2024-09-18,10.45,10.45,10.45,10.45,300,10.45,10.45,10.45,10.45,300,0.0,1.0
2024-09-19,11.5,11.5,11.5,11.5,300,11.5,11.5,11.5,11.5,300,0.0,1.0
2024-09-20,10.44,10.65,10.44,10.65,1295,10.44,10.65,10.44,10.65,1295,0.0,1.0
2024-09-23,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-09-24,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-09-25,10.42,10.44,10.42,10.44,300,10.42,10.44,10.42,10.44,300,0.0,1.0
2024-09-26,10.595,10.595,10.595,10.595,106,10.595,10.595,10.595,10.595,106,0.0,1.0
2024-09-27,10.595,10.595,10.595,10.595,0,10.595,10.595,10.595,10.595,0,0.0,1.0
2024-09-30,10.595,10.595,10.595,10.595,0,10.595,10.595,10.595,10.595,0,0.0,1.0
2024-10-01,10.48,10.48,10.48,10.48,200,10.48,10.48,10.48,10.48,200,0.0,1.0
2024-10-02,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-03,10.7065,10.7065,10.7065,10.7065,200,10.7065,10.7065,10.7065,10.7065,200,0.0,1.0
2024-10-04,10.7065,10.7065,10.7065,10.7065,1,10.7065,10.7065,10.7065,10.7065,1,0.0,1.0
2024-10-07,10.7065,10.7065,10.7065,10.7065,3,10.7065,10.7065,10.7065,10.7065,3,0.0,1.0
2024-10-08,10.7065,10.7065,10.7065,10.7065,7,10.7065,10.7065,10.7065,10.7065,7,0.0,1.0
2024-10-09,10.7065,10.7065,10.7065,10.7065,1,10.7065,10.7065,10.7065,10.7065,1,0.0,1.0
2024-10-10,10.46,10.485,10.46,10.46,131501,10.46,10.485,10.46,10.46,131501,0.0,1.0
2024-10-11,10.48,10.48,10.46,10.46,9807,10.48,10.48,10.46,10.46,9807,0.0,1.0
2024-10-14,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2024-10-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-16,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-17,10.48,10.48,10.48,10.48,365,10.48,10.48,10.48,10.48,365,0.0,1.0
2024-10-18,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-21,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-22,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-23,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-24,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-25,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-28,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-29,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-30,10.48,10.48,10.48,10.48,4,10.48,10.48,10.48,10.48,4,0.0,1.0
2024-10-31,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-01,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-04,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-05,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-06,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-07,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2024-11-08,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-11,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2024-11-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-11-13,10.53,10.53,10.53,10.53,5000,10.53,10.53,10.53,10.53,5000,0.0,1.0
2024-11-14,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2024-11-15,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2024-11-18,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2024-11-19,10.52,10.53,10.52,10.53,5300,10.52,10.53,10.52,10.53,5300,0.0,1.0
2024-11-20,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2024-11-21,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2024-11-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-11-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-11-26,10.5,10.5,10.5,10.5,95,10.5,10.5,10.5,10.5,95,0.0,1.0
2024-11-27,10.56,10.56,10.56,10.56,1200,10.56,10.56,10.56,10.56,1200,0.0,1.0
2024-11-29,10.56,10.56,10.56,10.56,2,10.56,10.56,10.56,10.56,2,0.0,1.0
2024-12-02,10.54,10.54,10.5399,10.54,8993,10.54,10.54,10.5399,10.54,8993,0.0,1.0
2024-12-03,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2024-12-04,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-05,10.54,10.54,10.54,10.54,3,10.54,10.54,10.54,10.54,3,0.0,1.0
2024-12-06,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-09,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-10,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-11,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-12,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-13,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-16,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2024-12-17,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-18,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-19,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-20,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-23,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-24,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2024-12-26,10.58,10.58,10.58,10.58,55884,10.58,10.58,10.58,10.58,55884,0.0,1.0
2024-12-27,10.58,10.58,10.58,10.58,2,10.58,10.58,10.58,10.58,2,0.0,1.0
2024-12-30,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2024-12-31,10.58,10.58,10.58,10.58,1,10.58,10.58,10.58,10.58,1,0.0,1.0
2025-01-02,10.58,10.58,10.58,10.58,98,10.58,10.58,10.58,10.58,98,0.0,1.0
2025-01-03,10.6,10.6,10.6,10.6,66466,10.6,10.6,10.6,10.6,66466,0.0,1.0
2025-01-06,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-07,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-08,10.6,10.6,10.6,10.6,1,10.6,10.6,10.6,10.6,1,0.0,1.0
2025-01-10,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-13,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-14,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-15,10.6,10.6,10.6,10.6,5,10.6,10.6,10.6,10.6,5,0.0,1.0
2025-01-16,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-17,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-21,10.6,10.6,10.6,10.6,1,10.6,10.6,10.6,10.6,1,0.0,1.0
2025-01-22,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-23,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-01-24,10.67,10.67,10.67,10.67,158,10.67,10.67,10.67,10.67,158,0.0,1.0
2025-01-27,10.8,10.8,10.8,10.8,198,10.8,10.8,10.8,10.8,198,0.0,1.0
2025-01-28,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-01-29,10.7,10.7,10.7,10.7,198,10.7,10.7,10.7,10.7,198,0.0,1.0
2025-01-30,10.65,10.85,10.65,10.8,1209,10.65,10.85,10.65,10.8,1209,0.0,1.0
2025-01-31,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-02-03,10.66,11.01,10.66,11.01,4756,10.66,11.01,10.66,11.01,4756,0.0,1.0
2025-02-04,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-05,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-06,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-07,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-10,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-11,10.66,10.66,10.66,10.66,26,10.66,10.66,10.66,10.66,26,0.0,1.0
2025-02-12,10.66,10.66,10.66,10.66,21,10.66,10.66,10.66,10.66,21,0.0,1.0
2025-02-13,10.66,10.66,10.66,10.66,15,10.66,10.66,10.66,10.66,15,0.0,1.0
2025-02-14,10.66,10.66,10.66,10.66,12,10.66,10.66,10.66,10.66,12,0.0,1.0
2025-02-18,10.66,10.66,10.66,10.66,14,10.66,10.66,10.66,10.66,14,0.0,1.0
2025-02-19,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-20,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-02-21,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-02-24,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-26,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-27,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-02-28,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-03-03,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-04,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-05,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-06,10.66,10.66,10.66,10.66,12,10.66,10.66,10.66,10.66,12,0.0,1.0
2025-03-07,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-03-10,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-12,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-13,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-14,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-17,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-18,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-03-19,10.79,10.79,10.79,10.79,193,10.79,10.79,10.79,10.79,193,0.0,1.0
2025-03-20,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-21,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-24,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-25,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-26,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-27,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-28,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-03-31,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-01,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-02,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-03,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-04,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-07,10.79,10.79,10.79,10.79,11,10.79,10.79,10.79,10.79,11,0.0,1.0
2025-04-08,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-09,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2025-04-10,10.75,10.75,10.75,10.75,806,10.75,10.75,10.75,10.75,806,0.0,1.0
2025-04-11,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-15,10.75,10.75,10.75,10.75,5,10.75,10.75,10.75,10.75,5,0.0,1.0
2025-04-16,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-22,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-23,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-04-24,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-25,10.75,10.75,10.75,10.75,21,10.75,10.75,10.75,10.75,21,0.0,1.0
2025-04-28,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-29,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-04-30,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-05-01,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-05,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2025-05-06,10.75,10.75,10.75,10.75,11,10.75,10.75,10.75,10.75,11,0.0,1.0
2025-05-07,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-08,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-09,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-13,10.75,10.75,10.75,10.75,3,10.75,10.75,10.75,10.75,3,0.0,1.0
2025-05-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-15,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2025-05-16,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-20,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-05-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-22,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-23,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-05-27,10.77,10.78,10.77,10.78,200,10.77,10.78,10.77,10.78,200,0.0,1.0
2025-05-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-05-29,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-05-30,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-06-02,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2025-06-03,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-04,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-05,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-06-06,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-09,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-10,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-11,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-12,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-13,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-16,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-06-17,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-06-18,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-20,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-23,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-24,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-25,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-26,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-27,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-06-30,10.77,10.77,10.77,10.77,11,10.77,10.77,10.77,10.77,11,0.0,1.0
2025-07-01,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-02,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-03,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-07,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-07-08,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-09,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-10,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-11,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-14,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-15,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2025-07-16,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2025-07-17,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2025-07-18,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-07-21,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-22,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-23,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-24,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-25,10.77,10.77,10.77,10.77,13,10.77,10.77,10.77,10.77,13,0.0,1.0
2025-07-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-29,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-07-30,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-07-31,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-01,11.9,11.9,11.9,11.9,375,11.9,11.9,11.9,11.9,375,0.0,1.0
2025-08-04,11.09,11.09,11.09,11.09,504,11.09,11.09,11.09,11.09,504,0.0,1.0
2025-08-05,11.09,11.09,11.09,11.09,1,11.09,11.09,11.09,11.09,1,0.0,1.0
2025-08-06,11.64,11.64,11.64,11.64,375,11.64,11.64,11.64,11.64,375,0.0,1.0
2025-08-07,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-08,11.64,11.64,11.64,11.64,103,11.64,11.64,11.64,11.64,103,0.0,1.0
2025-08-11,11.64,11.64,11.64,11.64,2,11.64,11.64,11.64,11.64,2,0.0,1.0
2025-08-12,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-13,11.64,11.64,11.64,11.64,11,11.64,11.64,11.64,11.64,11,0.0,1.0
2025-08-14,11.64,11.64,11.64,11.64,11,11.64,11.64,11.64,11.64,11,0.0,1.0
2025-08-15,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-18,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-19,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-20,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-21,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2025-08-22,10.82,10.82,10.82,10.82,112,10.82,10.82,10.82,10.82,112,0.0,1.0
2025-08-25,10.82,10.82,10.82,10.82,12,10.82,10.82,10.82,10.82,12,0.0,1.0
2025-08-26,10.82,10.82,10.82,10.82,30,10.82,10.82,10.82,10.82,30,0.0,1.0
2025-08-27,10.82,10.82,10.82,10.82,127,10.82,10.82,10.82,10.82,127,0.0,1.0
2025-08-28,10.82,10.82,10.82,10.82,92,10.82,10.82,10.82,10.82,92,0.0,1.0
2025-08-29,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-02,10.82,10.82,10.82,10.82,93,10.82,10.82,10.82,10.82,93,0.0,1.0
2025-09-03,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-04,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-05,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-08,10.82,10.82,10.82,10.82,1,10.82,10.82,10.82,10.82,1,0.0,1.0
2025-09-09,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-10,10.82,10.82,10.82,10.82,1,10.82,10.82,10.82,10.82,1,0.0,1.0
2025-09-11,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-12,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-15,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-16,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-17,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-18,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-19,10.82,10.82,10.82,10.82,4,10.82,10.82,10.82,10.82,4,0.0,1.0
2025-09-22,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-23,10.82,10.82,10.82,10.82,10,10.82,10.82,10.82,10.82,10,0.0,1.0
2025-09-24,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-25,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-26,10.82,10.82,10.82,10.82,20,10.82,10.82,10.82,10.82,20,0.0,1.0
2025-09-29,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-30,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-01,10.82,10.82,10.82,10.82,32,10.82,10.82,10.82,10.82,32,0.0,1.0
2025-10-02,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-03,10.82,10.82,10.82,10.82,3,10.82,10.82,10.82,10.82,3,0.0,1.0
2025-10-06,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-07,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-08,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-09,10.82,10.82,10.82,10.82,2,10.82,10.82,10.82,10.82,2,0.0,1.0
2025-10-10,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-13,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-14,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-15,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-16,10.87,10.87,10.87,10.87,1501,10.87,10.87,10.87,10.87,1501,0.0,1.0
2025-10-17,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-10-20,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-10-21,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-10-22,10.87,10.87,10.87,10.87,26,10.87,10.87,10.87,10.87,26,0.0,1.0
2025-10-23,10.87,10.87,10.87,10.87,22,10.87,10.87,10.87,10.87,22,0.0,1.0
2025-10-24,10.87,10.87,10.87,10.87,2,10.87,10.87,10.87,10.87,2,0.0,1.0
2025-10-27,10.87,10.87,10.87,10.87,8,10.87,10.87,10.87,10.87,8,0.0,1.0
2025-10-28,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-10-29,10.87,10.87,10.87,10.87,2,10.87,10.87,10.87,10.87,2,0.0,1.0
2025-10-30,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-10-31,10.87,10.87,10.87,10.87,2,10.87,10.87,10.87,10.87,2,0.0,1.0
2025-11-03,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-04,10.87,10.87,10.87,10.87,3,10.87,10.87,10.87,10.87,3,0.0,1.0
2025-11-05,10.87,10.87,10.87,10.87,3,10.87,10.87,10.87,10.87,3,0.0,1.0
2025-11-06,10.87,10.87,10.87,10.87,2,10.87,10.87,10.87,10.87,2,0.0,1.0
2025-11-07,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-10,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-11,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-12,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-13,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-14,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-17,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-18,10.87,10.87,10.87,10.87,1,10.87,10.87,10.87,10.87,1,0.0,1.0
2025-11-19,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-20,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-21,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-24,10.87,10.87,10.87,10.87,5,10.87,10.87,10.87,10.87,5,0.0,1.0
2025-11-25,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-26,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0