date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-10,10.1468,10.1468,10.14,10.1413,1841,10.1468,10.1468,10.14,10.1413,1841,0.0,1.0
2023-02-13,10.15,10.16,10.13,10.15,147068,10.15,10.16,10.13,10.15,147068,0.0,1.0
2023-02-14,10.14,10.14,10.14,10.14,96959,10.14,10.14,10.14,10.14,96959,0.0,1.0
2023-02-15,10.13,10.53,10.13,10.16,42659,10.13,10.53,10.13,10.16,42659,0.0,1.0
2023-02-16,10.14,10.14,10.14,10.14,25300,10.14,10.14,10.14,10.14,25300,0.0,1.0
2023-02-17,10.13,10.13,10.13,10.13,300,10.13,10.13,10.13,10.13,300,0.0,1.0
2023-02-21,10.14,10.4,10.14,10.4,28533,10.14,10.4,10.14,10.4,28533,0.0,1.0
2023-02-22,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2023-02-23,10.155,10.155,10.155,10.155,239864,10.155,10.155,10.155,10.155,239864,0.0,1.0
2023-02-24,10.155,10.155,10.155,10.155,0,10.155,10.155,10.155,10.155,0,0.0,1.0
2023-02-27,10.15,10.16,10.15,10.16,711,10.15,10.16,10.15,10.16,711,0.0,1.0
2023-02-28,10.17,10.65,10.15,10.65,4790,10.17,10.65,10.15,10.65,4790,0.0,1.0
2023-03-01,10.16,10.17,10.16,10.17,239832,10.16,10.17,10.16,10.17,239832,0.0,1.0
2023-03-02,10.16,10.16,10.16,10.16,2,10.16,10.16,10.16,10.16,2,0.0,1.0
2023-03-03,10.15,10.21,10.15,10.18,7523,10.15,10.21,10.15,10.18,7523,0.0,1.0
2023-03-06,10.17,10.21,10.15,10.15,12532,10.17,10.21,10.15,10.15,12532,0.0,1.0
2023-03-07,10.15,10.18,10.15,10.18,3148,10.15,10.18,10.15,10.18,3148,0.0,1.0
2023-03-08,10.2,10.3711,10.16,10.35,33635,10.2,10.3711,10.16,10.35,33635,0.0,1.0
2023-03-09,10.2,10.2,10.2,10.2,67,10.2,10.2,10.2,10.2,67,0.0,1.0
2023-03-10,10.2,10.2195,10.2,10.21,9542,10.2,10.2195,10.2,10.21,9542,0.0,1.0
2023-03-13,10.21,10.21,10.2,10.2,3609,10.21,10.21,10.2,10.2,3609,0.0,1.0
2023-03-14,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2023-03-15,10.21,10.22,10.21,10.22,655212,10.21,10.22,10.21,10.22,655212,0.0,1.0
2023-03-16,10.21,10.21,10.21,10.21,3110,10.21,10.21,10.21,10.21,3110,0.0,1.0
2023-03-17,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2023-03-20,10.21,10.21,10.21,10.21,20,10.21,10.21,10.21,10.21,20,0.0,1.0
2023-03-21,10.21,10.23,10.21,10.23,6463,10.21,10.23,10.21,10.23,6463,0.0,1.0
2023-03-22,10.21,10.21,10.21,10.21,277,10.21,10.21,10.21,10.21,277,0.0,1.0
2023-03-23,10.21,10.21,10.21,10.21,75866,10.21,10.21,10.21,10.21,75866,0.0,1.0
2023-03-24,10.21,10.21,10.21,10.21,10,10.21,10.21,10.21,10.21,10,0.0,1.0
2023-03-27,10.21,10.21,10.21,10.21,11156,10.21,10.21,10.21,10.21,11156,0.0,1.0
2023-03-28,10.21,10.21,10.21,10.21,2400,10.21,10.21,10.21,10.21,2400,0.0,1.0
2023-03-29,10.2,10.2,10.2,10.2,100,10.2,10.2,10.2,10.2,100,0.0,1.0
2023-03-30,10.22,10.22,10.21,10.215,3853,10.22,10.22,10.21,10.215,3853,0.0,1.0
2023-03-31,10.22,10.25,10.22,10.235,507,10.22,10.25,10.22,10.235,507,0.0,1.0
2023-04-03,10.226,10.226,10.226,10.226,1018,10.226,10.226,10.226,10.226,1018,0.0,1.0
2023-04-04,10.23,10.23,10.23,10.23,39501,10.23,10.23,10.23,10.23,39501,0.0,1.0
2023-04-05,10.23,10.23,10.23,10.23,10402,10.23,10.23,10.23,10.23,10402,0.0,1.0
2023-04-06,10.17,10.1937,10.17,10.17,1154,10.17,10.1937,10.17,10.17,1154,0.0,1.0
2023-04-10,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2023-04-11,10.23,10.23,10.22,10.22,19126,10.23,10.23,10.22,10.22,19126,0.0,1.0
2023-04-12,10.23,10.23,10.23,10.23,5366,10.23,10.23,10.23,10.23,5366,0.0,1.0
2023-04-13,10.23,10.23,10.23,10.23,2,10.23,10.23,10.23,10.23,2,0.0,1.0
2023-04-14,10.23,10.23,10.23,10.23,907,10.23,10.23,10.23,10.23,907,0.0,1.0
2023-04-17,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2023-04-18,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2023-04-19,10.25,10.25,10.245,10.245,80754,10.25,10.25,10.245,10.245,80754,0.0,1.0
2023-04-20,10.25,10.25,10.25,10.25,8,10.25,10.25,10.25,10.25,8,0.0,1.0
2023-04-21,10.25,10.25,10.25,10.25,1,10.25,10.25,10.25,10.25,1,0.0,1.0
2023-04-24,10.25,10.26,10.25,10.25,4501,10.25,10.26,10.25,10.25,4501,0.0,1.0
2023-04-25,10.25,10.25,10.25,10.25,37,10.25,10.25,10.25,10.25,37,0.0,1.0
2023-04-26,10.3131,10.48,10.28,10.28,17301,10.3131,10.48,10.28,10.28,17301,0.0,1.0
2023-04-27,10.36,10.411,10.3,10.3,11102,10.36,10.411,10.3,10.3,11102,0.0,1.0
2023-04-28,10.32,10.33,10.32,10.32,1228,10.32,10.33,10.32,10.32,1228,0.0,1.0
2023-05-01,10.425,10.59,10.26,10.51,5801,10.425,10.59,10.26,10.51,5801,0.0,1.0
2023-05-02,10.4,11.41,10.37,11.41,10629,10.4,11.41,10.37,11.41,10629,0.0,1.0
2023-05-03,10.4,10.4,10.4,10.4,260,10.4,10.4,10.4,10.4,260,0.0,1.0
2023-05-04,10.36,10.37,10.36,10.37,389,10.36,10.37,10.36,10.37,389,0.0,1.0
2023-05-05,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2023-05-08,10.38,10.38,10.36,10.36,15906,10.38,10.38,10.36,10.36,15906,0.0,1.0
2023-05-09,10.41,10.455,10.39,10.3901,6702,10.41,10.455,10.39,10.3901,6702,0.0,1.0
2023-05-10,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2023-05-11,10.5,10.5,10.39,10.39,885,10.5,10.5,10.39,10.39,885,0.0,1.0
2023-05-12,10.44,10.48,10.44,10.45,2955,10.44,10.48,10.44,10.45,2955,0.0,1.0
2023-05-15,10.4999,11.48,10.47,11.48,7552,10.4999,11.48,10.47,11.48,7552,0.0,1.0
2023-05-16,10.4999,10.4999,10.4999,10.4999,40,10.4999,10.4999,10.4999,10.4999,40,0.0,1.0
2023-05-17,10.44,10.44,10.44,10.44,6426,10.44,10.44,10.44,10.44,6426,0.0,1.0
2023-05-18,10.42,10.42,10.42,10.42,344,10.42,10.42,10.42,10.42,344,0.0,1.0
2023-05-19,10.42,10.425,10.42,10.425,4013,10.42,10.425,10.42,10.425,4013,0.0,1.0
2023-05-22,10.42,10.42,10.42,10.42,71,10.42,10.42,10.42,10.42,71,0.0,1.0
2023-05-23,10.42,10.42,10.42,10.42,1,10.42,10.42,10.42,10.42,1,0.0,1.0
2023-05-24,10.42,10.42,10.42,10.42,1531,10.42,10.42,10.42,10.42,1531,0.0,1.0
2023-05-25,10.39,10.39,10.39,10.39,18743,10.39,10.39,10.39,10.39,18743,0.0,1.0
2023-05-26,10.39,10.39,10.39,10.39,20,10.39,10.39,10.39,10.39,20,0.0,1.0
2023-05-30,10.3956,10.3956,10.395,10.395,1139,10.3956,10.3956,10.395,10.395,1139,0.0,1.0
2023-05-31,10.41,10.41,10.39,10.39,4759,10.41,10.41,10.39,10.39,4759,0.0,1.0
2023-06-01,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-06-02,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-06-05,10.375,10.398,10.375,10.3801,6837,10.375,10.398,10.375,10.3801,6837,0.0,1.0
2023-06-06,10.375,10.375,10.375,10.375,1,10.375,10.375,10.375,10.375,1,0.0,1.0
2023-06-07,10.36,10.36,10.34,10.34,522,10.36,10.36,10.34,10.34,522,0.0,1.0
2023-06-08,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2023-06-09,10.37,10.37,10.37,10.37,1360,10.37,10.37,10.37,10.37,1360,0.0,1.0
2023-06-12,10.37,10.37,10.37,10.37,306,10.37,10.37,10.37,10.37,306,0.0,1.0
2023-06-13,10.3701,10.3701,10.37,10.37,923,10.3701,10.3701,10.37,10.37,923,0.0,1.0
2023-06-14,10.3701,10.3701,10.3701,10.3701,0,10.3701,10.3701,10.3701,10.3701,0,0.0,1.0
2023-06-15,10.3701,10.3701,10.3701,10.3701,250,10.3701,10.3701,10.3701,10.3701,250,0.0,1.0
2023-06-16,10.3701,10.3701,10.3701,10.3701,1,10.3701,10.3701,10.3701,10.3701,1,0.0,1.0
2023-06-20,10.3701,10.3701,10.3701,10.3701,1,10.3701,10.3701,10.3701,10.3701,1,0.0,1.0
2023-06-21,10.37,10.37,10.37,10.37,50431,10.37,10.37,10.37,10.37,50431,0.0,1.0
2023-06-22,10.3701,10.3701,10.37,10.37,1236,10.3701,10.3701,10.37,10.37,1236,0.0,1.0
2023-06-23,10.38,10.4,10.38,10.3801,8149,10.38,10.4,10.38,10.3801,8149,0.0,1.0
2023-06-26,10.38,10.38,10.38,10.38,216,10.38,10.38,10.38,10.38,216,0.0,1.0
2023-06-27,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2023-06-28,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2023-06-29,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2023-06-30,10.38,10.38,10.38,10.38,4,10.38,10.38,10.38,10.38,4,0.0,1.0
2023-07-03,10.38,10.38,10.38,10.38,107,10.38,10.38,10.38,10.38,107,0.0,1.0
2023-07-05,10.4,10.4,10.392,10.392,732,10.4,10.4,10.392,10.392,732,0.0,1.0
2023-07-06,10.39,10.39,10.39,10.39,677,10.39,10.39,10.39,10.39,677,0.0,1.0
2023-07-07,10.3803,10.3803,10.3803,10.3803,2400,10.3803,10.3803,10.3803,10.3803,2400,0.0,1.0
2023-07-10,10.3803,10.3803,10.3803,10.3803,0,10.3803,10.3803,10.3803,10.3803,0,0.0,1.0
2023-07-11,10.465,10.465,10.465,10.465,101,10.465,10.465,10.465,10.465,101,0.0,1.0
2023-07-12,10.4,10.42,10.4,10.41,440898,10.4,10.42,10.4,10.41,440898,0.0,1.0
2023-07-13,10.4,10.4,10.4,10.4,5000,10.4,10.4,10.4,10.4,5000,0.0,1.0
2023-07-14,10.4,10.4,10.4,10.4,2000,10.4,10.4,10.4,10.4,2000,0.0,1.0
2023-07-17,10.41,10.41,10.41,10.41,13076,10.41,10.41,10.41,10.41,13076,0.0,1.0
2023-07-18,10.41,10.41,10.41,10.41,4020,10.41,10.41,10.41,10.41,4020,0.0,1.0
2023-07-19,10.42,10.55,10.42,10.42,34737,10.42,10.55,10.42,10.42,34737,0.0,1.0
2023-07-20,10.43,10.43,10.41,10.41,155584,10.43,10.43,10.41,10.41,155584,0.0,1.0
2023-07-21,10.43,10.43,10.43,10.43,26,10.43,10.43,10.43,10.43,26,0.0,1.0
2023-07-24,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2023-07-25,10.43,10.43,10.43,10.43,103,10.43,10.43,10.43,10.43,103,0.0,1.0
2023-07-26,10.43,10.43,10.43,10.43,101,10.43,10.43,10.43,10.43,101,0.0,1.0
2023-07-27,10.43,10.43,10.43,10.43,3,10.43,10.43,10.43,10.43,3,0.0,1.0
2023-07-28,10.42,10.42,10.42,10.42,101,10.42,10.42,10.42,10.42,101,0.0,1.0
2023-07-31,10.42,10.42,10.42,10.42,1,10.42,10.42,10.42,10.42,1,0.0,1.0
2023-08-01,10.45,10.45,10.44,10.44,57502,10.45,10.45,10.44,10.44,57502,0.0,1.0
2023-08-02,10.45,10.45,10.45,10.45,114,10.45,10.45,10.45,10.45,114,0.0,1.0
2023-08-03,10.495,10.5,10.495,10.5,307,10.495,10.5,10.495,10.5,307,0.0,1.0
2023-08-04,10.44,10.55,10.44,10.55,1166,10.44,10.55,10.44,10.55,1166,0.0,1.0
2023-08-07,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-08-08,10.44,10.44,10.44,10.44,419,10.44,10.44,10.44,10.44,419,0.0,1.0
2023-08-09,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-08-10,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-08-11,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-08-14,10.45,10.45,10.45,10.45,150,10.45,10.45,10.45,10.45,150,0.0,1.0
2023-08-15,10.45,10.45,10.45,10.45,100,10.45,10.45,10.45,10.45,100,0.0,1.0
2023-08-16,10.45,10.4603,10.44,10.4603,400,10.45,10.4603,10.44,10.4603,400,0.0,1.0
2023-08-17,10.45,10.45,10.45,10.45,252,10.45,10.45,10.45,10.45,252,0.0,1.0
2023-08-18,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2023-08-21,10.45,10.45,10.45,10.45,572,10.45,10.45,10.45,10.45,572,0.0,1.0
2023-08-22,10.54,10.545,10.54,10.545,9269,10.54,10.545,10.54,10.545,9269,0.0,1.0
2023-08-23,10.54,10.54,10.54,10.54,5738,10.54,10.54,10.54,10.54,5738,0.0,1.0
2023-08-24,10.5401,10.5401,10.54,10.54,5771,10.5401,10.5401,10.54,10.54,5771,0.0,1.0
2023-08-25,10.5401,10.5401,10.5401,10.5401,1,10.5401,10.5401,10.5401,10.5401,1,0.0,1.0
2023-08-28,10.5401,10.5401,10.5401,10.5401,1,10.5401,10.5401,10.5401,10.5401,1,0.0,1.0
2023-08-29,10.5401,10.5401,10.5401,10.5401,5,10.5401,10.5401,10.5401,10.5401,5,0.0,1.0
2023-08-30,10.55,10.55,10.55,10.55,6604,10.55,10.55,10.55,10.55,6604,0.0,1.0
2023-08-31,10.55,10.55,10.55,10.55,16,10.55,10.55,10.55,10.55,16,0.0,1.0
2023-09-01,10.55,10.55,10.55,10.55,1,10.55,10.55,10.55,10.55,1,0.0,1.0
2023-09-05,10.55,10.565,10.55,10.55,16793,10.55,10.565,10.55,10.55,16793,0.0,1.0
2023-09-06,10.55,10.55,10.55,10.55,600,10.55,10.55,10.55,10.55,600,0.0,1.0
2023-09-07,10.46,10.52,10.46,10.52,7856,10.46,10.52,10.46,10.52,7856,0.0,1.0
2023-09-08,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-09-11,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-09-12,10.5,10.5,10.5,10.5,26818,10.5,10.5,10.5,10.5,26818,0.0,1.0
2023-09-13,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2023-09-14,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2023-09-15,10.5001,10.55,10.5001,10.52,38543,10.5001,10.55,10.5001,10.52,38543,0.0,1.0
2023-09-18,10.55,10.56,10.55,10.56,7506,10.55,10.56,10.55,10.56,7506,0.0,1.0
2023-09-19,10.5,10.5,10.5,10.5,502,10.5,10.5,10.5,10.5,502,0.0,1.0
2023-09-20,10.5,10.5,10.5,10.5,7,10.5,10.5,10.5,10.5,7,0.0,1.0
2023-09-21,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2023-09-22,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2023-09-25,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2023-09-26,10.5534,10.5534,10.53,10.55,3446,10.5534,10.5534,10.53,10.55,3446,0.0,1.0
2023-09-27,10.5534,10.5534,10.5534,10.5534,50,10.5534,10.5534,10.5534,10.5534,50,0.0,1.0
2023-09-28,10.5534,10.5534,10.5534,10.5534,1,10.5534,10.5534,10.5534,10.5534,1,0.0,1.0
2023-09-29,10.5534,10.5534,10.5534,10.5534,1,10.5534,10.5534,10.5534,10.5534,1,0.0,1.0
2023-10-02,10.5534,10.5534,10.5534,10.5534,0,10.5534,10.5534,10.5534,10.5534,0,0.0,1.0
2023-10-03,10.56,10.565,10.53,10.565,2600,10.56,10.565,10.53,10.565,2600,0.0,1.0
2023-10-04,10.61,10.61,10.61,10.61,5101,10.61,10.61,10.61,10.61,5101,0.0,1.0
2023-10-05,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-10-06,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2023-10-09,10.61,10.61,10.61,10.61,1,10.61,10.61,10.61,10.61,1,0.0,1.0
2023-10-10,10.64,10.64,10.63,10.64,119990,10.64,10.64,10.63,10.64,119990,0.0,1.0
2023-10-11,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-10-12,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2023-10-13,10.685,10.685,10.685,10.685,507,10.685,10.685,10.685,10.685,507,0.0,1.0
2023-10-16,10.685,10.685,10.685,10.685,2,10.685,10.685,10.685,10.685,2,0.0,1.0
2023-10-17,10.685,10.685,10.685,10.685,2,10.685,10.685,10.685,10.685,2,0.0,1.0
2023-10-18,10.65,10.65,10.65,10.65,106,10.65,10.65,10.65,10.65,106,0.0,1.0
2023-10-19,10.65,10.65,10.65,10.65,66,10.65,10.65,10.65,10.65,66,0.0,1.0
2023-10-20,10.67,10.68,10.67,10.68,353724,10.67,10.68,10.67,10.68,353724,0.0,1.0
2023-10-23,10.69,10.69,10.65,10.65,443806,10.69,10.69,10.65,10.65,443806,0.0,1.0
2023-10-24,10.69,10.69,10.69,10.69,58,10.69,10.69,10.69,10.69,58,0.0,1.0
2023-10-25,10.6833,10.6833,10.68,10.68,1200,10.6833,10.6833,10.68,10.68,1200,0.0,1.0
2023-10-26,10.69,10.69,10.69,10.69,57398,10.69,10.69,10.69,10.69,57398,0.0,1.0
2023-10-27,10.69,10.69,10.69,10.69,1,10.69,10.69,10.69,10.69,1,0.0,1.0
2023-10-30,10.69,10.6901,10.69,10.6901,557,10.69,10.6901,10.69,10.6901,557,0.0,1.0
2023-10-31,10.69,10.69,10.69,10.69,5,10.69,10.69,10.69,10.69,5,0.0,1.0
2023-11-01,10.69,10.69,10.69,10.69,1001,10.69,10.69,10.69,10.69,1001,0.0,1.0
2023-11-02,10.69,10.69,10.69,10.69,516,10.69,10.69,10.69,10.69,516,0.0,1.0
2023-11-03,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2023-11-06,10.7,10.7,10.7,10.7,27550,10.7,10.7,10.7,10.7,27550,0.0,1.0
2023-11-07,10.7,10.7,10.69,10.7,78501,10.7,10.7,10.69,10.7,78501,0.0,1.0
2023-11-08,10.7,10.7,10.7,10.7,50,10.7,10.7,10.7,10.7,50,0.0,1.0
2023-11-09,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-10,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-13,10.71,10.71,10.71,10.71,400,10.71,10.71,10.71,10.71,400,0.0,1.0
2023-11-14,10.71,10.71,10.71,10.71,1,10.71,10.71,10.71,10.71,1,0.0,1.0
2023-11-15,10.71,10.71,10.71,10.71,1027,10.71,10.71,10.71,10.71,1027,0.0,1.0
2023-11-16,10.71,10.71,10.71,10.71,2,10.71,10.71,10.71,10.71,2,0.0,1.0
2023-11-17,10.71,10.71,10.71,10.71,1,10.71,10.71,10.71,10.71,1,0.0,1.0
2023-11-20,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2023-11-21,10.71,10.71,10.71,10.71,100000,10.71,10.71,10.71,10.71,100000,0.0,1.0
2023-11-22,10.71,10.71,10.71,10.71,2,10.71,10.71,10.71,10.71,2,0.0,1.0
2023-11-24,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2023-11-27,10.71,10.71,10.71,10.71,716,10.71,10.71,10.71,10.71,716,0.0,1.0
2023-11-28,10.74,10.74,10.71,10.72,256917,10.74,10.74,10.71,10.72,256917,0.0,1.0
2023-11-29,10.72,10.73,10.72,10.73,150386,10.72,10.73,10.72,10.73,150386,0.0,1.0
2023-11-30,10.72,10.72,10.72,10.72,53,10.72,10.72,10.72,10.72,53,0.0,1.0
2023-12-01,10.73,10.73,10.72,10.72,831,10.73,10.73,10.72,10.72,831,0.0,1.0
2023-12-04,10.74,10.74,10.74,10.74,2200,10.74,10.74,10.74,10.74,2200,0.0,1.0
2023-12-05,10.743,10.743,10.743,10.743,908,10.743,10.743,10.743,10.743,908,0.0,1.0
2023-12-06,10.7,10.7,10.7,10.7,615,10.7,10.7,10.7,10.7,615,0.0,1.0
2023-12-07,10.7063,10.7063,10.7063,10.7063,7870,10.7063,10.7063,10.7063,10.7063,7870,0.0,1.0
2023-12-08,10.75,10.75,10.75,10.75,7810,10.75,10.75,10.75,10.75,7810,0.0,1.0
2023-12-11,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-12-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-12-13,10.75,10.75,10.75,10.75,7,10.75,10.75,10.75,10.75,7,0.0,1.0
2023-12-14,10.73,10.73,10.73,10.73,14625,10.73,10.73,10.73,10.73,14625,0.0,1.0
2023-12-15,10.73,10.73,10.73,10.73,708,10.73,10.73,10.73,10.73,708,0.0,1.0
2023-12-18,10.938,10.99,10.73,10.99,2231,10.938,10.99,10.73,10.99,2231,0.0,1.0
2023-12-19,10.938,10.938,10.938,10.938,2,10.938,10.938,10.938,10.938,2,0.0,1.0
2023-12-20,10.938,10.938,10.938,10.938,2,10.938,10.938,10.938,10.938,2,0.0,1.0
2023-12-21,10.938,10.938,10.938,10.938,4,10.938,10.938,10.938,10.938,4,0.0,1.0
2023-12-22,10.938,10.938,10.938,10.938,2,10.938,10.938,10.938,10.938,2,0.0,1.0
2023-12-26,10.938,10.938,10.938,10.938,2,10.938,10.938,10.938,10.938,2,0.0,1.0
2023-12-27,10.72,10.72,10.72,10.72,102,10.72,10.72,10.72,10.72,102,0.0,1.0
2023-12-28,10.73,10.73,10.73,10.73,102,10.73,10.73,10.73,10.73,102,0.0,1.0
2023-12-29,10.73,10.85,10.73,10.84,800,10.73,10.85,10.73,10.84,800,0.0,1.0
2024-01-02,10.75,10.75,10.75,10.75,132,10.75,10.75,10.75,10.75,132,0.0,1.0
2024-01-03,10.75,10.75,10.75,10.75,38,10.75,10.75,10.75,10.75,38,0.0,1.0
2024-01-04,10.75,10.75,10.75,10.75,301,10.75,10.75,10.75,10.75,301,0.0,1.0
2024-01-05,10.8,10.8,10.8,10.8,1100,10.8,10.8,10.8,10.8,1100,0.0,1.0
2024-01-08,10.77,10.77,10.77,10.77,1178,10.77,10.77,10.77,10.77,1178,0.0,1.0
2024-01-09,10.79,10.798,10.79,10.798,1093,10.79,10.798,10.79,10.798,1093,0.0,1.0
2024-01-10,10.79,10.79,10.79,10.79,84,10.79,10.79,10.79,10.79,84,0.0,1.0
2024-01-11,10.79,10.79,10.79,10.79,3,10.79,10.79,10.79,10.79,3,0.0,1.0
2024-01-12,10.79,10.79,10.79,10.79,718,10.79,10.79,10.79,10.79,718,0.0,1.0
2024-01-16,10.79,10.79,10.79,10.79,179,10.79,10.79,10.79,10.79,179,0.0,1.0
2024-01-17,10.79,10.79,10.79,10.79,103,10.79,10.79,10.79,10.79,103,0.0,1.0
2024-01-18,10.79,10.79,10.79,10.79,90,10.79,10.79,10.79,10.79,90,0.0,1.0
2024-01-19,10.79,10.79,10.79,10.79,3551,10.79,10.79,10.79,10.79,3551,0.0,1.0
2024-01-22,10.79,10.79,10.79,10.79,45,10.79,10.79,10.79,10.79,45,0.0,1.0
2024-01-23,10.79,10.79,10.79,10.79,91,10.79,10.79,10.79,10.79,91,0.0,1.0
2024-01-24,10.79,10.79,10.79,10.79,180,10.79,10.79,10.79,10.79,180,0.0,1.0
2024-01-25,10.79,10.79,10.79,10.79,0,10.79,10.79,10.79,10.79,0,0.0,1.0
2024-01-26,10.79,10.79,10.79,10.79,3,10.79,10.79,10.79,10.79,3,0.0,1.0
2024-01-29,10.8,10.8,10.8,10.8,31975,10.8,10.8,10.8,10.8,31975,0.0,1.0
2024-01-30,10.809,10.809,10.809,10.809,2900,10.809,10.809,10.809,10.809,2900,0.0,1.0
2024-01-31,10.8,10.8,10.8,10.8,191,10.8,10.8,10.8,10.8,191,0.0,1.0
2024-02-01,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-02-02,10.8,10.8,10.8,10.8,210,10.8,10.8,10.8,10.8,210,0.0,1.0
2024-02-05,10.77,10.84,10.77,10.84,235,10.77,10.84,10.77,10.84,235,0.0,1.0
2024-02-06,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-02-07,10.81,10.81,10.805,10.805,1100,10.81,10.81,10.805,10.805,1100,0.0,1.0
2024-02-08,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-02-09,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-02-12,10.81,10.81,10.81,10.81,6675,10.81,10.81,10.81,10.81,6675,0.0,1.0
2024-02-13,10.81,10.81,10.81,10.81,309,10.81,10.81,10.81,10.81,309,0.0,1.0
2024-02-14,10.81,10.81,10.81,10.81,2,10.81,10.81,10.81,10.81,2,0.0,1.0
2024-02-15,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-02-16,10.83,10.83,10.83,10.83,7001,10.83,10.83,10.83,10.83,7001,0.0,1.0
2024-02-20,10.84,10.84,10.84,10.84,238,10.84,10.84,10.84,10.84,238,0.0,1.0
2024-02-21,10.89,10.89,10.85,10.85,4185,10.89,10.89,10.85,10.85,4185,0.0,1.0
2024-02-22,10.89,10.89,10.89,10.89,3,10.89,10.89,10.89,10.89,3,0.0,1.0
2024-02-23,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2024-02-26,10.8466,10.8466,10.8466,10.8466,1159,10.8466,10.8466,10.8466,10.8466,1159,0.0,1.0
2024-02-27,10.865,10.865,10.865,10.865,1612,10.865,10.865,10.865,10.865,1612,0.0,1.0
2024-02-28,10.86,10.86,10.86,10.86,1100,10.86,10.86,10.86,10.86,1100,0.0,1.0
2024-02-29,10.86,10.86,10.86,10.86,1,10.86,10.86,10.86,10.86,1,0.0,1.0
2024-03-01,10.86,10.86,10.86,10.86,224,10.86,10.86,10.86,10.86,224,0.0,1.0
2024-03-04,10.86,10.86,10.86,10.86,50121,10.86,10.86,10.86,10.86,50121,0.0,1.0
2024-03-05,10.86,10.86,10.86,10.86,139,10.86,10.86,10.86,10.86,139,0.0,1.0
2024-03-06,10.9,10.9,10.89,10.89,37557,10.9,10.9,10.89,10.89,37557,0.0,1.0
2024-03-07,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-03-08,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-03-11,10.92,10.92,10.92,10.92,278,10.92,10.92,10.92,10.92,278,0.0,1.0
2024-03-12,10.92,10.92,10.92,10.92,0,10.92,10.92,10.92,10.92,0,0.0,1.0
2024-03-13,10.92,10.92,10.92,10.92,6,10.92,10.92,10.92,10.92,6,0.0,1.0
2024-03-14,10.93,10.935,10.92,10.935,78482,10.93,10.935,10.92,10.935,78482,0.0,1.0
2024-03-15,10.94,10.94,10.93,10.93,44473,10.94,10.94,10.93,10.93,44473,0.0,1.0
2024-03-18,10.96,10.96,10.94,10.94,376638,10.96,10.96,10.94,10.94,376638,0.0,1.0
2024-03-19,10.93,10.97,10.93,10.96,60408,10.93,10.97,10.93,10.96,60408,0.0,1.0
2024-03-20,10.93,10.93,10.92,10.92,1037,10.93,10.93,10.92,10.92,1037,0.0,1.0
2024-03-21,10.92,10.925,10.92,10.9206,13267,10.92,10.925,10.92,10.9206,13267,0.0,1.0
2024-03-22,10.94,10.96,10.94,10.96,1623,10.94,10.96,10.94,10.96,1623,0.0,1.0
2024-03-25,10.94,10.94,10.94,10.94,6,10.94,10.94,10.94,10.94,6,0.0,1.0
2024-03-26,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-03-27,10.94,10.94,10.94,10.94,1,10.94,10.94,10.94,10.94,1,0.0,1.0
2024-03-28,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-04-01,10.94,10.94,10.94,10.94,2,10.94,10.94,10.94,10.94,2,0.0,1.0
2024-04-02,10.94,10.94,10.94,10.94,2,10.94,10.94,10.94,10.94,2,0.0,1.0
2024-04-03,10.935,10.9597,10.92,10.94,3761,10.935,10.9597,10.92,10.94,3761,0.0,1.0
2024-04-04,10.935,10.935,10.9202,10.935,6622,10.935,10.935,10.9202,10.935,6622,0.0,1.0
2024-04-05,10.945,10.95,10.935,10.95,4365,10.945,10.95,10.935,10.95,4365,0.0,1.0
2024-04-08,10.95,10.98,10.95,10.98,15287,10.95,10.98,10.95,10.98,15287,0.0,1.0
2024-04-09,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2024-04-10,10.95,10.95,10.95,10.95,700,10.95,10.95,10.95,10.95,700,0.0,1.0
2024-04-11,10.96,11.02,10.96,11.02,725,10.96,11.02,10.96,11.02,725,0.0,1.0
2024-04-12,10.97,10.97,10.97,10.97,50000,10.97,10.97,10.97,10.97,50000,0.0,1.0
2024-04-15,10.97,10.97,10.97,10.97,215,10.97,10.97,10.97,10.97,215,0.0,1.0
2024-04-16,10.97,10.97,10.97,10.97,3215,10.97,10.97,10.97,10.97,3215,0.0,1.0
2024-04-17,10.97,10.97,10.97,10.97,0,10.97,10.97,10.97,10.97,0,0.0,1.0
2024-04-18,11.01,11.01,11.005,11.0098,752,11.01,11.01,11.005,11.0098,752,0.0,1.0
2024-04-19,11.01,11.01,11.01,11.01,16,11.01,11.01,11.01,11.01,16,0.0,1.0
2024-04-22,11.01,11.01,11.01,11.01,50000,11.01,11.01,11.01,11.01,50000,0.0,1.0
2024-04-23,11.01,11.02,11.01,11.02,35100,11.01,11.02,11.01,11.02,35100,0.0,1.0
2024-04-24,11.01,11.01,11.01,11.01,27570,11.01,11.01,11.01,11.01,27570,0.0,1.0
2024-04-25,11.01,11.01,11.01,11.01,1,11.01,11.01,11.01,11.01,1,0.0,1.0
2024-04-26,11.02,11.02,11.01,11.01,81338,11.02,11.02,11.01,11.01,81338,0.0,1.0
2024-04-29,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-04-30,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-01,11.02,11.02,11.02,11.02,5132,11.02,11.02,11.02,11.02,5132,0.0,1.0
2024-05-02,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-03,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-06,11.02,11.02,11.02,11.02,1,11.02,11.02,11.02,11.02,1,0.0,1.0
2024-05-07,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-08,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2024-05-09,11.02,11.02,11.02,11.02,153,11.02,11.02,11.02,11.02,153,0.0,1.0
2024-05-10,11.02,11.02,11.02,11.02,100,11.02,11.02,11.02,11.02,100,0.0,1.0
2024-05-13,11.02,11.02,11.02,11.02,100,11.02,11.02,11.02,11.02,100,0.0,1.0
2024-05-14,11.02,11.02,11.02,11.02,558,11.02,11.02,11.02,11.02,558,0.0,1.0
2024-05-15,11.03,11.03,11.03,11.03,100,11.03,11.03,11.03,11.03,100,0.0,1.0
2024-05-16,11.04,11.15,11.04,11.04,90435,11.04,11.15,11.04,11.04,90435,0.0,1.0
2024-05-17,11.08,11.08,11.08,11.08,3048,11.08,11.08,11.08,11.08,3048,0.0,1.0
2024-05-20,11.79,11.86,11.625,11.625,1137,11.79,11.86,11.625,11.625,1137,0.0,1.0
2024-05-21,11.05,11.05,11.05,11.05,1766,11.05,11.05,11.05,11.05,1766,0.0,1.0
2024-05-22,11.04,11.04,11.04,11.04,186,11.04,11.04,11.04,11.04,186,0.0,1.0
2024-05-23,11.04,11.04,11.04,11.04,2,11.04,11.04,11.04,11.04,2,0.0,1.0
2024-05-24,11.04,11.04,11.03,11.03,1255,11.04,11.04,11.03,11.03,1255,0.0,1.0
2024-05-28,11.04,11.04,11.04,11.04,1,11.04,11.04,11.04,11.04,1,0.0,1.0
2024-05-29,11.055,11.055,11.045,11.05,51150,11.055,11.055,11.045,11.05,51150,0.0,1.0
2024-05-30,11.055,11.055,11.055,11.055,1,11.055,11.055,11.055,11.055,1,0.0,1.0
2024-05-31,11.055,11.055,11.055,11.055,0,11.055,11.055,11.055,11.055,0,0.0,1.0
2024-06-03,11.06,11.06,11.06,11.06,201,11.06,11.06,11.06,11.06,201,0.0,1.0
2024-06-04,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-06-05,11.04,11.04,11.04,11.04,1510,11.04,11.04,11.04,11.04,1510,0.0,1.0
2024-06-06,11.05,11.05,11.05,11.05,152350,11.05,11.05,11.05,11.05,152350,0.0,1.0
2024-06-07,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-06-10,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-06-11,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2024-06-12,11.04,11.05,11.04,11.05,3313,11.04,11.05,11.04,11.05,3313,0.0,1.0
2024-06-13,11.04,11.04,11.04,11.04,0,11.04,11.04,11.04,11.04,0,0.0,1.0
2024-06-14,11.05,11.05,11.05,11.05,100,11.05,11.05,11.05,11.05,100,0.0,1.0
2024-06-17,11.06,11.06,11.06,11.06,1628,11.06,11.06,11.06,11.06,1628,0.0,1.0
2024-06-18,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-06-20,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2024-06-21,11.07,11.07,11.07,11.07,2000,11.07,11.07,11.07,11.07,2000,0.0,1.0
2024-06-24,11.07,11.08,11.07,11.08,1013,11.07,11.08,11.07,11.08,1013,0.0,1.0
2024-06-25,11.07,11.07,11.07,11.07,1002,11.07,11.07,11.07,11.07,1002,0.0,1.0
2024-06-26,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2024-06-27,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2024-06-28,11.07,11.07,11.07,11.07,10,11.07,11.07,11.07,11.07,10,0.0,1.0
2024-07-01,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2024-07-02,11.07,11.07,11.07,11.07,1,11.07,11.07,11.07,11.07,1,0.0,1.0
2024-07-03,11.07,11.07,11.07,11.07,101,11.07,11.07,11.07,11.07,101,0.0,1.0
2024-07-05,11.08,11.08,11.08,11.08,101,11.08,11.08,11.08,11.08,101,0.0,1.0
2024-07-08,11.08,11.08,11.08,11.08,50623,11.08,11.08,11.08,11.08,50623,0.0,1.0
2024-07-09,11.08,11.08,11.08,11.08,20,11.08,11.08,11.08,11.08,20,0.0,1.0
2024-07-10,11.08,11.08,11.08,11.08,0,11.08,11.08,11.08,11.08,0,0.0,1.0
2024-07-11,11.08,11.08,11.08,11.08,0,11.08,11.08,11.08,11.08,0,0.0,1.0
2024-07-12,11.08,11.08,11.08,11.08,146,11.08,11.08,11.08,11.08,146,0.0,1.0
2024-07-15,11.08,11.08,11.08,11.08,0,11.08,11.08,11.08,11.08,0,0.0,1.0
2024-07-16,11.06,11.06,11.06,11.06,101,11.06,11.06,11.06,11.06,101,0.0,1.0
2024-07-17,11.07,11.1,11.05,11.06,106725,11.07,11.1,11.05,11.06,106725,0.0,1.0
2024-07-18,11.085,11.09,11.085,11.09,2301,11.085,11.09,11.085,11.09,2301,0.0,1.0
2024-07-19,11.09,11.09,11.09,11.09,4618,11.09,11.09,11.09,11.09,4618,0.0,1.0
2024-07-22,11.1,11.1,11.1,11.1,1815,11.1,11.1,11.1,11.1,1815,0.0,1.0
2024-07-23,11.1,11.1,11.1,11.1,43,11.1,11.1,11.1,11.1,43,0.0,1.0
2024-07-24,11.11,11.12,11.105,11.11,1402,11.11,11.12,11.105,11.11,1402,0.0,1.0
2024-07-25,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2024-07-26,11.11,11.11,11.11,11.11,1,11.11,11.11,11.11,11.11,1,0.0,1.0
2024-07-29,11.12,11.12,11.12,11.12,1239,11.12,11.12,11.12,11.12,1239,0.0,1.0
2024-07-30,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-31,11.12,11.12,11.12,11.12,913,11.12,11.12,11.12,11.12,913,0.0,1.0
2024-08-01,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-02,11.13,11.13,11.13,11.13,9576,11.13,11.13,11.13,11.13,9576,0.0,1.0
2024-08-05,11.14,11.14,11.14,11.14,338,11.14,11.14,11.14,11.14,338,0.0,1.0
2024-08-06,11.14,11.14,11.14,11.14,1005,11.14,11.14,11.14,11.14,1005,0.0,1.0
2024-08-07,11.15,11.15,11.14,11.14,2911,11.15,11.15,11.14,11.14,2911,0.0,1.0
2024-08-08,11.15,11.15,11.15,11.15,2,11.15,11.15,11.15,11.15,2,0.0,1.0
2024-08-09,11.15,11.15,11.15,11.15,2,11.15,11.15,11.15,11.15,2,0.0,1.0
2024-08-12,11.15,11.15,11.15,11.15,2,11.15,11.15,11.15,11.15,2,0.0,1.0
2024-08-13,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2024-08-14,11.15,11.15,11.15,11.15,91,11.15,11.15,11.15,11.15,91,0.0,1.0
2024-08-15,11.15,11.16,11.15,11.16,100101,11.15,11.16,11.15,11.16,100101,0.0,1.0
2024-08-16,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2024-08-19,11.16,11.16,11.16,11.16,1899,11.16,11.16,11.16,11.16,1899,0.0,1.0
2024-08-20,11.16,11.16,11.16,11.16,106,11.16,11.16,11.16,11.16,106,0.0,1.0
2024-08-21,11.16,11.16,11.16,11.16,9,11.16,11.16,11.16,11.16,9,0.0,1.0
2024-08-22,11.16,11.16,11.16,11.16,2,11.16,11.16,11.16,11.16,2,0.0,1.0
2024-08-23,11.16,11.16,11.16,11.16,552,11.16,11.16,11.16,11.16,552,0.0,1.0
2024-08-26,11.18,11.18,11.18,11.18,245,11.18,11.18,11.18,11.18,245,0.0,1.0
2024-08-27,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2024-08-28,11.16,11.16,11.16,11.16,150,11.16,11.16,11.16,11.16,150,0.0,1.0
2024-08-29,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-30,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-09-03,11.16,11.16,11.16,11.16,17,11.16,11.16,11.16,11.16,17,0.0,1.0
2024-09-04,11.16,11.16,11.16,11.16,2,11.16,11.16,11.16,11.16,2,0.0,1.0
2024-09-05,11.16,11.16,11.16,11.16,9,11.16,11.16,11.16,11.16,9,0.0,1.0
2024-09-06,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-09-09,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-09-10,11.16,11.16,11.16,11.16,76,11.16,11.16,11.16,11.16,76,0.0,1.0
2024-09-11,11.16,11.16,11.16,11.16,52,11.16,11.16,11.16,11.16,52,0.0,1.0
2024-09-12,11.16,11.16,11.16,11.16,21,11.16,11.16,11.16,11.16,21,0.0,1.0
2024-09-13,11.16,11.16,11.16,11.16,12,11.16,11.16,11.16,11.16,12,0.0,1.0
2024-09-16,11.2,11.2,11.2,11.2,4998,11.2,11.2,11.2,11.2,4998,0.0,1.0
2024-09-17,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2024-09-18,11.2,11.2,11.2,11.2,12,11.2,11.2,11.2,11.2,12,0.0,1.0
2024-09-19,11.2,11.2,11.2,11.2,101,11.2,11.2,11.2,11.2,101,0.0,1.0
2024-09-20,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2024-09-23,11.2,11.2,11.2,11.2,2,11.2,11.2,11.2,11.2,2,0.0,1.0
2024-09-24,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2024-09-25,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2024-09-26,11.2,11.2,11.2,11.2,2,11.2,11.2,11.2,11.2,2,0.0,1.0
2024-09-27,11.2,11.2,11.2,11.2,13,11.2,11.2,11.2,11.2,13,0.0,1.0
2024-09-30,11.2,11.2,11.2,11.2,15,11.2,11.2,11.2,11.2,15,0.0,1.0
2024-10-01,11.21,11.21,11.21,11.21,30004,11.21,11.21,11.21,11.21,30004,0.0,1.0
2024-10-02,11.21,11.21,11.21,11.21,1,11.21,11.21,11.21,11.21,1,0.0,1.0
2024-10-03,11.21,11.21,11.21,11.21,1,11.21,11.21,11.21,11.21,1,0.0,1.0
2024-10-04,11.22,11.22,11.22,11.22,1102,11.22,11.22,11.22,11.22,1102,0.0,1.0
2024-10-07,11.23,11.23,11.22,11.22,2604,11.23,11.23,11.22,11.22,2604,0.0,1.0
2024-10-08,11.24,11.24,11.24,11.24,4184,11.24,11.24,11.24,11.24,4184,0.0,1.0
2024-10-09,11.24,11.24,11.24,11.24,2,11.24,11.24,11.24,11.24,2,0.0,1.0
2024-10-10,11.24,11.24,11.24,11.24,1,11.24,11.24,11.24,11.24,1,0.0,1.0
2024-10-11,11.24,11.24,11.24,11.24,1,11.24,11.24,11.24,11.24,1,0.0,1.0
2024-10-14,11.24,11.24,11.24,11.24,2,11.24,11.24,11.24,11.24,2,0.0,1.0
2024-10-15,11.25,11.25,11.24,11.24,1598,11.25,11.25,11.24,11.24,1598,0.0,1.0
2024-10-16,11.24,11.24,11.24,11.24,1226,11.24,11.24,11.24,11.24,1226,0.0,1.0
2024-10-17,11.24,11.24,11.24,11.24,2,11.24,11.24,11.24,11.24,2,0.0,1.0
2024-10-18,11.24,11.24,11.24,11.24,2,11.24,11.24,11.24,11.24,2,0.0,1.0
2024-10-21,11.24,11.24,11.24,11.24,1,11.24,11.24,11.24,11.24,1,0.0,1.0
2024-10-22,11.24,11.24,11.24,11.24,2,11.24,11.24,11.24,11.24,2,0.0,1.0
2024-10-23,11.24,11.24,11.24,11.24,1,11.24,11.24,11.24,11.24,1,0.0,1.0
2024-10-24,11.24,11.24,11.24,11.24,1,11.24,11.24,11.24,11.24,1,0.0,1.0
2024-10-25,11.3,11.3,11.3,11.3,902,11.3,11.3,11.3,11.3,902,0.0,1.0
2024-10-28,11.28,11.3,11.26,11.26,4414,11.28,11.3,11.26,11.26,4414,0.0,1.0
2024-10-29,11.28,11.28,11.28,11.28,3,11.28,11.28,11.28,11.28,3,0.0,1.0
2024-10-30,11.28,11.28,11.28,11.28,7,11.28,11.28,11.28,11.28,7,0.0,1.0
2024-10-31,11.28,11.28,11.28,11.28,1,11.28,11.28,11.28,11.28,1,0.0,1.0
2024-11-01,11.28,11.28,11.28,11.28,1878,11.28,11.28,11.28,11.28,1878,0.0,1.0
2024-11-04,11.28,11.28,11.28,11.28,5,11.28,11.28,11.28,11.28,5,0.0,1.0
2024-11-05,11.28,11.28,11.28,11.28,1,11.28,11.28,11.28,11.28,1,0.0,1.0
2024-11-06,11.3,11.31,11.3,11.3,14601,11.3,11.31,11.3,11.3,14601,0.0,1.0
2024-11-07,11.31,11.31,11.31,11.31,357,11.31,11.31,11.31,11.31,357,0.0,1.0
2024-11-08,11.31,11.31,11.31,11.31,3,11.31,11.31,11.31,11.31,3,0.0,1.0
2024-11-11,11.31,11.31,11.31,11.31,1,11.31,11.31,11.31,11.31,1,0.0,1.0
2024-11-12,11.29,11.29,11.29,11.29,250032,11.29,11.29,11.29,11.29,250032,0.0,1.0
2024-11-13,11.29,11.29,11.29,11.29,1,11.29,11.29,11.29,11.29,1,0.0,1.0
2024-11-14,11.29,11.29,11.29,11.29,1,11.29,11.29,11.29,11.29,1,0.0,1.0
2024-11-15,11.29,11.29,11.29,11.29,2,11.29,11.29,11.29,11.29,2,0.0,1.0
2024-11-18,11.3,11.3,11.3,11.3,205,11.3,11.3,11.3,11.3,205,0.0,1.0
2024-11-19,11.3,11.3,11.3,11.3,5396,11.3,11.3,11.3,11.3,5396,0.0,1.0
2024-11-20,11.3,11.3,11.3,11.3,95114,11.3,11.3,11.3,11.3,95114,0.0,1.0
2024-11-21,11.31,11.31,11.31,11.31,169,11.31,11.31,11.31,11.31,169,0.0,1.0
2024-11-22,11.31,11.31,11.305,11.31,301,11.31,11.31,11.305,11.31,301,0.0,1.0
2024-11-25,11.31,11.31,11.31,11.31,17,11.31,11.31,11.31,11.31,17,0.0,1.0
2024-11-26,11.3101,11.3101,11.3101,11.3101,136,11.3101,11.3101,11.3101,11.3101,136,0.0,1.0
2024-11-27,11.3101,11.3101,11.3101,11.3101,3,11.3101,11.3101,11.3101,11.3101,3,0.0,1.0
2024-11-29,11.3101,11.3101,11.3101,11.3101,2,11.3101,11.3101,11.3101,11.3101,2,0.0,1.0
2024-12-02,11.35,11.35,11.34,11.34,1648,11.35,11.35,11.34,11.34,1648,0.0,1.0
2024-12-03,11.31,11.38,11.31,11.38,302324,11.31,11.38,11.31,11.38,302324,0.0,1.0
2024-12-04,11.31,11.31,11.31,11.31,109,11.31,11.31,11.31,11.31,109,0.0,1.0
2024-12-05,11.31,11.31,11.31,11.31,46,11.31,11.31,11.31,11.31,46,0.0,1.0
2024-12-06,11.36,11.36,11.36,11.36,370,11.36,11.36,11.36,11.36,370,0.0,1.0
2024-12-09,11.36,11.36,11.36,11.36,71710,11.36,11.36,11.36,11.36,71710,0.0,1.0
2024-12-10,11.38,11.38,11.36,11.36,71204,11.38,11.38,11.36,11.36,71204,0.0,1.0
2024-12-11,11.38,11.38,11.38,11.38,51,11.38,11.38,11.38,11.38,51,0.0,1.0
2024-12-12,11.34,11.34,11.34,11.34,304,11.34,11.34,11.34,11.34,304,0.0,1.0
2024-12-13,11.34,11.34,11.34,11.34,1,11.34,11.34,11.34,11.34,1,0.0,1.0
2024-12-16,11.34,11.34,11.34,11.34,3,11.34,11.34,11.34,11.34,3,0.0,1.0
2024-12-17,11.35,11.38,11.35,11.38,1102,11.35,11.38,11.35,11.38,1102,0.0,1.0
2024-12-18,11.35,11.35,11.35,11.35,31,11.35,11.35,11.35,11.35,31,0.0,1.0
2024-12-19,11.35,11.35,11.35,11.35,31,11.35,11.35,11.35,11.35,31,0.0,1.0
2024-12-20,11.35,11.35,11.35,11.35,13,11.35,11.35,11.35,11.35,13,0.0,1.0
2024-12-23,11.35,11.35,11.35,11.35,1,11.35,11.35,11.35,11.35,1,0.0,1.0
2024-12-24,11.35,11.35,11.35,11.35,21,11.35,11.35,11.35,11.35,21,0.0,1.0
2024-12-26,11.35,11.35,11.35,11.35,2,11.35,11.35,11.35,11.35,2,0.0,1.0
2024-12-27,11.35,11.35,11.3087,11.3087,28261,11.35,11.35,11.3087,11.3087,28261,0.0,1.0
2024-12-30,11.35,11.35,11.35,11.35,1,11.35,11.35,11.35,11.35,1,0.0,1.0
2024-12-31,11.35,11.35,11.35,11.35,2,11.35,11.35,11.35,11.35,2,0.0,1.0
2025-01-02,11.341,11.38,11.341,11.38,476,11.341,11.38,11.341,11.38,476,0.0,1.0
2025-01-03,11.341,11.341,11.341,11.341,11,11.341,11.341,11.341,11.341,11,0.0,1.0
2025-01-06,11.341,11.341,11.341,11.341,17,11.341,11.341,11.341,11.341,17,0.0,1.0
2025-01-07,11.32,11.32,11.32,11.32,301,11.32,11.32,11.32,11.32,301,0.0,1.0
2025-01-08,11.32,11.32,11.32,11.32,101,11.32,11.32,11.32,11.32,101,0.0,1.0
2025-01-10,11.32,11.32,11.32,11.32,2,11.32,11.32,11.32,11.32,2,0.0,1.0
2025-01-13,11.32,11.32,11.32,11.32,20,11.32,11.32,11.32,11.32,20,0.0,1.0
2025-01-14,11.32,11.32,11.32,11.32,19,11.32,11.32,11.32,11.32,19,0.0,1.0
2025-01-15,11.32,11.32,11.32,11.32,12,11.32,11.32,11.32,11.32,12,0.0,1.0
2025-01-16,11.32,11.32,11.32,11.32,12,11.32,11.32,11.32,11.32,12,0.0,1.0
2025-01-17,11.32,11.32,11.32,11.32,11,11.32,11.32,11.32,11.32,11,0.0,1.0
2025-01-21,11.32,11.32,11.32,11.32,2,11.32,11.32,11.32,11.32,2,0.0,1.0
2025-01-22,11.32,11.32,11.32,11.32,2,11.32,11.32,11.32,11.32,2,0.0,1.0
2025-01-23,11.4,11.42,11.4,11.4,2450,11.4,11.42,11.4,11.4,2450,0.0,1.0
2025-01-24,11.34,11.34,11.34,11.34,122,11.34,11.34,11.34,11.34,122,0.0,1.0
2025-01-27,11.4212,11.57,11.39,11.41,20946,11.4212,11.57,11.39,11.41,20946,0.0,1.0
2025-01-28,11.54,11.54,11.54,11.54,505,11.54,11.54,11.54,11.54,505,0.0,1.0
2025-01-29,11.54,11.54,11.54,11.54,2,11.54,11.54,11.54,11.54,2,0.0,1.0
2025-01-30,11.54,11.54,11.54,11.54,5,11.54,11.54,11.54,11.54,5,0.0,1.0
2025-01-31,11.54,11.54,11.54,11.54,1,11.54,11.54,11.54,11.54,1,0.0,1.0
2025-02-03,11.54,11.54,11.54,11.54,5,11.54,11.54,11.54,11.54,5,0.0,1.0
2025-02-04,11.54,11.54,11.54,11.54,1,11.54,11.54,11.54,11.54,1,0.0,1.0
2025-02-05,11.54,11.54,11.54,11.54,29,11.54,11.54,11.54,11.54,29,0.0,1.0
2025-02-06,11.54,11.54,11.54,11.54,2,11.54,11.54,11.54,11.54,2,0.0,1.0
2025-02-07,11.54,11.54,11.54,11.54,21,11.54,11.54,11.54,11.54,21,0.0,1.0
2025-02-10,11.5498,11.55,11.51,11.55,3872,11.5498,11.55,11.51,11.55,3872,0.0,1.0
2025-02-11,11.55,11.55,11.55,11.55,102,11.55,11.55,11.55,11.55,102,0.0,1.0
2025-02-12,11.47,11.4983,11.47,11.49,3307,11.47,11.4983,11.47,11.49,3307,0.0,1.0
2025-02-13,11.48,11.48,11.48,11.48,301,11.48,11.48,11.48,11.48,301,0.0,1.0
2025-02-14,11.48,11.48,11.48,11.48,59,11.48,11.48,11.48,11.48,59,0.0,1.0
2025-02-18,11.48,11.48,11.48,11.48,11,11.48,11.48,11.48,11.48,11,0.0,1.0
2025-02-19,11.56,11.56,11.56,11.56,1025,11.56,11.56,11.56,11.56,1025,0.0,1.0
2025-02-20,11.56,11.56,11.56,11.56,9,11.56,11.56,11.56,11.56,9,0.0,1.0
2025-02-21,11.56,11.56,11.56,11.56,43,11.56,11.56,11.56,11.56,43,0.0,1.0
2025-02-24,11.56,11.56,11.56,11.56,51,11.56,11.56,11.56,11.56,51,0.0,1.0
2025-02-25,11.56,11.56,11.56,11.56,21,11.56,11.56,11.56,11.56,21,0.0,1.0
2025-02-26,11.56,11.56,11.56,11.56,4,11.56,11.56,11.56,11.56,4,0.0,1.0
2025-02-27,11.58,11.58,11.54,11.54,5840,11.58,11.58,11.54,11.54,5840,0.0,1.0
2025-02-28,11.62,11.62,11.59,11.59,23298,11.62,11.62,11.59,11.59,23298,0.0,1.0
2025-03-03,11.6,11.6,11.6,11.6,15974,11.6,11.6,11.6,11.6,15974,0.0,1.0
2025-03-04,11.61,11.61,11.61,11.61,120,11.61,11.61,11.61,11.61,120,0.0,1.0
2025-03-05,11.61,11.61,11.61,11.61,18,11.61,11.61,11.61,11.61,18,0.0,1.0
2025-03-06,11.61,11.61,11.61,11.61,42,11.61,11.61,11.61,11.61,42,0.0,1.0
2025-03-07,11.65,11.65,11.61,11.61,7951,11.65,11.65,11.61,11.61,7951,0.0,1.0
2025-03-10,11.6,11.64,11.6,11.64,2914,11.6,11.64,11.6,11.64,2914,0.0,1.0
2025-03-11,11.6,11.6,11.6,11.6,3,11.6,11.6,11.6,11.6,3,0.0,1.0
2025-03-12,11.65,11.65,11.64,11.64,1250,11.65,11.65,11.64,11.64,1250,0.0,1.0
2025-03-13,11.6119,11.65,11.6119,11.65,336,11.6119,11.65,11.6119,11.65,336,0.0,1.0
2025-03-14,11.6,11.6,11.6,11.6,1038,11.6,11.6,11.6,11.6,1038,0.0,1.0
2025-03-17,11.6,11.6,11.6,11.6,3,11.6,11.6,11.6,11.6,3,0.0,1.0
2025-03-18,11.6,11.6,11.6,11.6,1,11.6,11.6,11.6,11.6,1,0.0,1.0
2025-03-19,11.6,11.6,11.6,11.6,4,11.6,11.6,11.6,11.6,4,0.0,1.0
2025-03-20,11.6,11.6,11.6,11.6,47,11.6,11.6,11.6,11.6,47,0.0,1.0
2025-03-21,11.6,11.6,11.6,11.6,1,11.6,11.6,11.6,11.6,1,0.0,1.0
2025-03-24,11.61,11.61,11.6,11.6,308,11.61,11.61,11.6,11.6,308,0.0,1.0
2025-03-25,11.61,11.61,11.61,11.61,1935,11.61,11.61,11.61,11.61,1935,0.0,1.0
2025-03-26,11.61,11.61,11.61,11.61,9,11.61,11.61,11.61,11.61,9,0.0,1.0
2025-03-27,11.61,11.61,11.61,11.61,21,11.61,11.61,11.61,11.61,21,0.0,1.0
2025-03-28,11.61,11.61,11.61,11.61,76,11.61,11.61,11.61,11.61,76,0.0,1.0
2025-03-31,11.61,11.61,11.61,11.61,27,11.61,11.61,11.61,11.61,27,0.0,1.0
2025-04-01,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-02,11.61,11.61,11.61,11.61,1,11.61,11.61,11.61,11.61,1,0.0,1.0
2025-04-03,11.61,11.61,11.61,11.61,21,11.61,11.61,11.61,11.61,21,0.0,1.0
2025-04-04,11.61,11.61,11.61,11.61,15,11.61,11.61,11.61,11.61,15,0.0,1.0
2025-04-07,11.61,11.61,11.61,11.61,3,11.61,11.61,11.61,11.61,3,0.0,1.0
2025-04-08,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-09,11.61,11.61,11.61,11.61,3,11.61,11.61,11.61,11.61,3,0.0,1.0
2025-04-10,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-11,11.61,11.61,11.61,11.61,29,11.61,11.61,11.61,11.61,29,0.0,1.0
2025-04-14,11.61,11.61,11.61,11.61,10,11.61,11.61,11.61,11.61,10,0.0,1.0
2025-04-15,11.61,11.61,11.61,11.61,3,11.61,11.61,11.61,11.61,3,0.0,1.0
2025-04-16,11.61,11.61,11.61,11.61,5,11.61,11.61,11.61,11.61,5,0.0,1.0
2025-04-17,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-21,11.61,11.61,11.61,11.61,3,11.61,11.61,11.61,11.61,3,0.0,1.0
2025-04-22,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-23,11.61,11.61,11.61,11.61,2,11.61,11.61,11.61,11.61,2,0.0,1.0
2025-04-24,11.61,11.61,11.61,11.61,5,11.61,11.61,11.61,11.61,5,0.0,1.0
2025-04-25,11.62,11.72,11.62,11.71,4067,11.62,11.72,11.62,11.71,4067,0.0,1.0
2025-04-28,11.62,11.62,11.62,11.62,3,11.62,11.62,11.62,11.62,3,0.0,1.0
2025-04-29,11.62,11.62,11.62,11.62,27,11.62,11.62,11.62,11.62,27,0.0,1.0
2025-04-30,11.62,11.62,11.62,11.62,1,11.62,11.62,11.62,11.62,1,0.0,1.0
2025-05-01,11.62,11.62,11.62,11.62,2,11.62,11.62,11.62,11.62,2,0.0,1.0
2025-05-02,11.62,11.62,11.62,11.62,1,11.62,11.62,11.62,11.62,1,0.0,1.0
2025-05-05,11.62,11.62,11.62,11.62,5,11.62,11.62,11.62,11.62,5,0.0,1.0
2025-05-06,11.62,11.62,11.62,11.62,20,11.62,11.62,11.62,11.62,20,0.0,1.0
2025-05-07,11.7,11.75,11.7,11.72,25955,11.7,11.75,11.7,11.72,25955,0.0,1.0
2025-05-08,11.7,11.7,11.7,11.7,26,11.7,11.7,11.7,11.7,26,0.0,1.0
2025-05-09,11.7,11.7,11.7,11.7,9,11.7,11.7,11.7,11.7,9,0.0,1.0
2025-05-12,11.7,11.7,11.7,11.7,6,11.7,11.7,11.7,11.7,6,0.0,1.0
2025-05-13,11.7,11.7,11.7,11.7,14,11.7,11.7,11.7,11.7,14,0.0,1.0
2025-05-14,11.7,11.7,11.7,11.7,6,11.7,11.7,11.7,11.7,6,0.0,1.0
2025-05-15,11.7,11.7,11.7,11.7,8,11.7,11.7,11.7,11.7,8,0.0,1.0
2025-05-16,11.7,11.7,11.7,11.7,46,11.7,11.7,11.7,11.7,46,0.0,1.0
2025-05-19,11.7,11.7,11.7,11.7,202,11.7,11.7,11.7,11.7,202,0.0,1.0
2025-05-20,11.82,11.82,11.82,11.82,122,11.82,11.82,11.82,11.82,122,0.0,1.0
2025-05-21,11.82,11.82,11.82,11.82,9,11.82,11.82,11.82,11.82,9,0.0,1.0
2025-05-22,11.82,11.82,11.82,11.82,8,11.82,11.82,11.82,11.82,8,0.0,1.0
2025-05-23,11.82,11.82,11.82,11.82,7,11.82,11.82,11.82,11.82,7,0.0,1.0
2025-05-27,11.82,11.82,11.82,11.82,7,11.82,11.82,11.82,11.82,7,0.0,1.0
2025-05-28,11.7,11.7,11.7,11.7,1328,11.7,11.7,11.7,11.7,1328,0.0,1.0
2025-05-29,11.7,11.7,11.7,11.7,1,11.7,11.7,11.7,11.7,1,0.0,1.0
2025-05-30,11.7,11.7,11.7,11.7,5,11.7,11.7,11.7,11.7,5,0.0,1.0
2025-06-02,11.7,11.7,11.7,11.7,11,11.7,11.7,11.7,11.7,11,0.0,1.0
2025-06-03,11.7,11.7,11.7,11.7,20,11.7,11.7,11.7,11.7,20,0.0,1.0
2025-06-04,11.7,11.7,11.7,11.7,3,11.7,11.7,11.7,11.7,3,0.0,1.0
2025-06-05,11.7,11.7,11.7,11.7,10,11.7,11.7,11.7,11.7,10,0.0,1.0
2025-06-06,11.7,11.7,11.7,11.7,3,11.7,11.7,11.7,11.7,3,0.0,1.0
2025-06-09,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-06-10,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-06-11,11.71,11.71,11.71,11.71,225,11.71,11.71,11.71,11.71,225,0.0,1.0
2025-06-12,11.71,11.71,11.71,11.71,60,11.71,11.71,11.71,11.71,60,0.0,1.0
2025-06-13,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-06-16,11.71,11.71,11.71,11.71,10,11.71,11.71,11.71,11.71,10,0.0,1.0
2025-06-17,11.71,11.71,11.71,11.71,18,11.71,11.71,11.71,11.71,18,0.0,1.0
2025-06-18,11.79,11.79,11.79,11.79,271,11.79,11.79,11.79,11.79,271,0.0,1.0
2025-06-20,11.8,11.8,11.8,11.8,192,11.8,11.8,11.8,11.8,192,0.0,1.0
2025-06-23,11.81,11.81,11.77,11.77,3504,11.81,11.81,11.77,11.77,3504,0.0,1.0
2025-06-24,11.8,11.8,11.8,11.8,100,11.8,11.8,11.8,11.8,100,0.0,1.0
2025-06-25,11.8,11.8,11.8,11.8,23,11.8,11.8,11.8,11.8,23,0.0,1.0
2025-06-26,11.8,11.8,11.8,11.8,7,11.8,11.8,11.8,11.8,7,0.0,1.0
2025-06-27,11.8,11.8,11.8,11.8,5,11.8,11.8,11.8,11.8,5,0.0,1.0
2025-06-30,11.8,11.8,11.8,11.8,13,11.8,11.8,11.8,11.8,13,0.0,1.0
2025-07-01,11.84,11.84,11.84,11.84,101,11.84,11.84,11.84,11.84,101,0.0,1.0
2025-07-02,11.84,11.84,11.84,11.84,5,11.84,11.84,11.84,11.84,5,0.0,1.0
2025-07-03,11.84,11.84,11.84,11.84,14,11.84,11.84,11.84,11.84,14,0.0,1.0
2025-07-07,11.84,11.84,11.84,11.84,6,11.84,11.84,11.84,11.84,6,0.0,1.0
2025-07-08,11.84,11.84,11.84,11.84,10,11.84,11.84,11.84,11.84,10,0.0,1.0
2025-07-09,11.84,11.84,11.84,11.84,10,11.84,11.84,11.84,11.84,10,0.0,1.0
2025-07-10,11.85,11.85,11.84,11.84,25004,11.85,11.85,11.84,11.84,25004,0.0,1.0
2025-07-11,11.85,11.85,11.85,11.85,595,11.85,11.85,11.85,11.85,595,0.0,1.0
2025-07-14,12.2676,12.2676,12.2676,12.2676,415,12.2676,12.2676,12.2676,12.2676,415,0.0,1.0
2025-07-15,12.2676,12.2676,12.2676,12.2676,3,12.2676,12.2676,12.2676,12.2676,3,0.0,1.0
2025-07-16,12.2676,12.2676,12.2676,12.2676,363,12.2676,12.2676,12.2676,12.2676,363,0.0,1.0
2025-07-17,12.0,12.99,12.0,12.99,821,12.0,12.99,12.0,12.99,821,0.0,1.0
2025-07-18,12.0,12.0,12.0,12.0,2,12.0,12.0,12.0,12.0,2,0.0,1.0
2025-07-21,12.0,12.0,12.0,12.0,14,12.0,12.0,12.0,12.0,14,0.0,1.0
2025-07-22,11.8,13.1,11.71,12.0,5767,11.8,13.1,11.71,12.0,5767,0.0,1.0
2025-07-23,11.8,11.8,11.8,11.8,15,11.8,11.8,11.8,11.8,15,0.0,1.0
2025-07-24,11.8,11.8,11.8,11.8,20,11.8,11.8,11.8,11.8,20,0.0,1.0
2025-07-25,11.71,11.81,11.71,11.81,1275,11.71,11.81,11.71,11.81,1275,0.0,1.0
2025-07-28,11.71,11.71,11.71,11.71,10,11.71,11.71,11.71,11.71,10,0.0,1.0
2025-07-29,11.71,11.71,11.71,11.71,2,11.71,11.71,11.71,11.71,2,0.0,1.0
2025-07-30,12.2,12.2,11.85,11.94,5846,12.2,12.2,11.85,11.94,5846,0.0,1.0
2025-07-31,12.1,13.74,12.1,12.5,1074,12.1,13.74,12.1,12.5,1074,0.0,1.0
2025-08-01,12.0,12.23,12.0,12.23,382,12.0,12.23,12.0,12.23,382,0.0,1.0
2025-08-04,11.95,12.4,11.92,12.3,9043,11.95,12.4,11.92,12.3,9043,0.0,1.0
2025-08-05,11.92,12.25,11.92,12.2,2216,11.92,12.25,11.92,12.2,2216,0.0,1.0
2025-08-06,12.12,12.29,11.9,11.9,8166,12.12,12.29,11.9,11.9,8166,0.0,1.0
2025-08-07,12.0295,12.5,12.02,12.5,2534,12.0295,12.5,12.02,12.5,2534,0.0,1.0
2025-08-08,12.1,12.1,12.1,12.1,136,12.1,12.1,12.1,12.1,136,0.0,1.0
2025-08-11,11.96,12.0,11.7132,11.7132,1090,11.96,12.0,11.7132,11.7132,1090,0.0,1.0
2025-08-12,11.92,11.92,11.92,11.92,364,11.92,11.92,11.92,11.92,364,0.0,1.0
2025-08-13,11.91,12.15,11.89,11.92,1884,11.91,12.15,11.89,11.92,1884,0.0,1.0
2025-08-14,11.93,12.12,11.92,11.92,1550,11.93,12.12,11.92,11.92,1550,0.0,1.0
2025-08-15,11.93,11.93,11.93,11.93,39,11.93,11.93,11.93,11.93,39,0.0,1.0
2025-08-18,11.95,11.95,11.81,11.9,1549,11.95,11.95,11.81,11.9,1549,0.0,1.0
2025-08-19,11.84,11.84,11.84,11.84,220,11.84,11.84,11.84,11.84,220,0.0,1.0
2025-08-20,11.84,11.84,11.84,11.84,36,11.84,11.84,11.84,11.84,36,0.0,1.0
2025-08-21,11.9,12.03,11.88,11.88,70328,11.9,12.03,11.88,11.88,70328,0.0,1.0
2025-08-22,11.73,11.75,11.73,11.75,574,11.73,11.75,11.73,11.75,574,0.0,1.0
2025-08-25,11.73,11.73,11.73,11.73,10,11.73,11.73,11.73,11.73,10,0.0,1.0
2025-08-26,11.73,11.73,11.73,11.73,0,11.73,11.73,11.73,11.73,0,0.0,1.0
2025-08-27,11.73,11.73,11.73,11.73,0,11.73,11.73,11.73,11.73,0,0.0,1.0
2025-08-28,11.73,11.73,11.73,11.73,614,11.73,11.73,11.73,11.73,614,0.0,1.0
2025-08-29,11.73,11.73,11.73,11.73,19,11.73,11.73,11.73,11.73,19,0.0,1.0
2025-09-02,11.93,11.93,11.93,11.93,957,11.93,11.93,11.93,11.93,957,0.0,1.0
2025-09-03,11.87,11.93,11.87,11.93,715,11.87,11.93,11.87,11.93,715,0.0,1.0
2025-09-04,11.87,11.87,11.87,11.87,9294,11.87,11.87,11.87,11.87,9294,0.0,1.0
2025-09-05,11.87,11.87,11.87,11.87,23,11.87,11.87,11.87,11.87,23,0.0,1.0
2025-09-08,11.87,11.87,11.87,11.87,284,11.87,11.87,11.87,11.87,284,0.0,1.0
2025-09-09,11.87,11.87,11.87,11.87,39,11.87,11.87,11.87,11.87,39,0.0,1.0
2025-09-10,11.93,11.93,11.9,11.9191,13765,11.93,11.93,11.9,11.9191,13765,0.0,1.0
2025-09-11,11.93,11.93,11.93,11.93,113,11.93,11.93,11.93,11.93,113,0.0,1.0
2025-09-12,11.93,11.93,11.93,11.93,47,11.93,11.93,11.93,11.93,47,0.0,1.0
2025-09-15,11.882,11.882,11.882,11.882,577,11.882,11.882,11.882,11.882,577,0.0,1.0
2025-09-16,11.882,11.882,11.882,11.882,446,11.882,11.882,11.882,11.882,446,0.0,1.0
2025-09-17,11.882,11.882,11.882,11.882,479,11.882,11.882,11.882,11.882,479,0.0,1.0
2025-09-18,12.0,12.0,12.0,12.0,233,12.0,12.0,12.0,12.0,233,0.0,1.0
2025-09-19,12.35,13.3,11.968,11.97,26868,12.35,13.3,11.968,11.97,26868,0.0,1.0
2025-09-22,12.3,12.35,12.03,12.03,2875,12.3,12.35,12.03,12.03,2875,0.0,1.0
2025-09-23,12.29,12.29,12.29,12.29,1281,12.29,12.29,12.29,12.29,1281,0.0,1.0
2025-09-24,12.12,12.12,11.97,11.97,3678,12.12,12.12,11.97,11.97,3678,0.0,1.0
2025-09-25,12.14,12.35,12.01,12.35,2788,12.14,12.35,12.01,12.35,2788,0.0,1.0
2025-09-26,12.0,12.08,12.0,12.08,3023,12.0,12.08,12.0,12.08,3023,0.0,1.0
2025-09-29,12.0,12.0,12.0,12.0,1327,12.0,12.0,12.0,12.0,1327,0.0,1.0
2025-09-30,12.99,13.3,12.1,13.2,7057,12.99,13.3,12.1,13.2,7057,0.0,1.0
2025-10-01,12.01,12.1,12.01,12.1,956,12.01,12.1,12.01,12.1,956,0.0,1.0
2025-10-02,12.0,12.0,12.0,12.0,2895,12.0,12.0,12.0,12.0,2895,0.0,1.0
2025-10-03,11.95,11.95,11.61,11.85,4179,11.95,11.95,11.61,11.85,4179,0.0,1.0
2025-10-06,12.21,12.545,12.21,12.545,9111,12.21,12.545,12.21,12.545,9111,0.0,1.0
2025-10-07,12.21,12.21,12.21,12.21,16404,12.21,12.21,12.21,12.21,16404,0.0,1.0
2025-10-08,12.21,12.21,12.21,12.21,3,12.21,12.21,12.21,12.21,3,0.0,1.0
2025-10-09,12.21,12.21,12.21,12.21,104,12.21,12.21,12.21,12.21,104,0.0,1.0
2025-10-10,12.29,12.29,12.25,12.25,887,12.29,12.29,12.25,12.25,887,0.0,1.0
2025-10-13,12.29,12.29,12.29,12.29,567,12.29,12.29,12.29,12.29,567,0.0,1.0
2025-10-14,12.29,12.29,12.29,12.29,28,12.29,12.29,12.29,12.29,28,0.0,1.0
2025-10-15,12.29,12.29,12.29,12.29,76,12.29,12.29,12.29,12.29,76,0.0,1.0
2025-10-16,12.29,12.29,12.29,12.29,63,12.29,12.29,12.29,12.29,63,0.0,1.0
2025-10-17,12.29,12.29,12.29,12.29,49,12.29,12.29,12.29,12.29,49,0.0,1.0
2025-10-20,12.29,12.29,12.29,12.29,484,12.29,12.29,12.29,12.29,484,0.0,1.0
2025-10-21,12.29,12.29,12.29,12.29,468,12.29,12.29,12.29,12.29,468,0.0,1.0
2025-10-22,12.29,12.29,12.29,12.29,13,12.29,12.29,12.29,12.29,13,0.0,1.0
2025-10-23,12.29,12.29,12.29,12.29,208,12.29,12.29,12.29,12.29,208,0.0,1.0
2025-10-24,12.29,12.29,12.29,12.29,9,12.29,12.29,12.29,12.29,9,0.0,1.0
2025-10-27,12.11,12.11,12.11,12.11,328,12.11,12.11,12.11,12.11,328,0.0,1.0
2025-10-28,12.34,12.34,12.34,12.34,224,12.34,12.34,12.34,12.34,224,0.0,1.0
2025-10-29,12.45,12.45,12.45,12.45,703,12.45,12.45,12.45,12.45,703,0.0,1.0
2025-10-30,12.45,12.45,12.45,12.45,45,12.45,12.45,12.45,12.45,45,0.0,1.0
2025-10-31,12.45,12.45,12.45,12.45,57,12.45,12.45,12.45,12.45,57,0.0,1.0
2025-11-03,12.45,12.45,12.45,12.45,3,12.45,12.45,12.45,12.45,3,0.0,1.0
2025-11-04,12.45,12.45,12.45,12.45,1,12.45,12.45,12.45,12.45,1,0.0,1.0
2025-11-05,12.45,12.45,12.45,12.45,2,12.45,12.45,12.45,12.45,2,0.0,1.0
2025-11-06,12.45,12.45,12.45,12.45,1,12.45,12.45,12.45,12.45,1,0.0,1.0
2025-11-07,12.45,12.45,12.45,12.45,14,12.45,12.45,12.45,12.45,14,0.0,1.0
2025-11-10,12.45,12.45,12.45,12.45,52,12.45,12.45,12.45,12.45,52,0.0,1.0
2025-11-11,12.45,12.45,12.45,12.45,1,12.45,12.45,12.45,12.45,1,0.0,1.0
2025-11-12,12.45,12.45,12.45,12.45,69,12.45,12.45,12.45,12.45,69,0.0,1.0
2025-11-13,12.45,12.45,12.45,12.45,10,12.45,12.45,12.45,12.45,10,0.0,1.0
2025-11-14,12.45,12.45,12.45,12.45,1,12.45,12.45,12.45,12.45,1,0.0,1.0
2025-11-17,12.45,12.45,12.45,12.45,2,12.45,12.45,12.45,12.45,2,0.0,1.0
2025-11-18,12.05,12.05,12.05,12.05,340,12.05,12.05,12.05,12.05,340,0.0,1.0
2025-11-19,12.05,12.05,12.05,12.05,1,12.05,12.05,12.05,12.05,1,0.0,1.0
2025-11-20,12.05,12.05,12.05,12.05,3,12.05,12.05,12.05,12.05,3,0.0,1.0
2025-11-21,12.05,12.05,12.05,12.05,10,12.05,12.05,12.05,12.05,10,0.0,1.0
2025-11-24,12.1,12.47,12.05,12.47,2322,12.1,12.47,12.05,12.47,2322,0.0,1.0
2025-11-25,12.39,12.39,12.39,12.39,303,12.39,12.39,12.39,12.39,303,0.0,1.0
2025-11-26,12.375,12.39,12.34,12.39,2505,12.375,12.39,12.34,12.39,2505,0.0,1.0