date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-11,10.2,10.21,10.2,10.2,12560,10.2,10.21,10.2,10.2,12560,0.0,1.0
2023-12-12,10.21,10.21,10.21,10.21,5001,10.21,10.21,10.21,10.21,5001,0.0,1.0
2023-12-13,10.21,10.21,10.21,10.21,11759,10.21,10.21,10.21,10.21,11759,0.0,1.0
2023-12-14,10.21,10.21,10.2,10.2,63483,10.21,10.21,10.2,10.2,63483,0.0,1.0
2023-12-15,10.21,10.21,10.21,10.21,23108,10.21,10.21,10.21,10.21,23108,0.0,1.0
2023-12-18,10.22,10.22,10.21,10.2101,54837,10.22,10.22,10.21,10.2101,54837,0.0,1.0
2023-12-19,10.22,10.23,10.21,10.21,129496,10.22,10.23,10.21,10.21,129496,0.0,1.0
2023-12-20,10.22,10.22,10.22,10.22,2964,10.22,10.22,10.22,10.22,2964,0.0,1.0
2023-12-21,10.22,10.22,10.22,10.22,4256,10.22,10.22,10.22,10.22,4256,0.0,1.0
2023-12-22,10.22,10.22,10.22,10.22,20,10.22,10.22,10.22,10.22,20,0.0,1.0
2023-12-26,10.22,10.22,10.22,10.22,153,10.22,10.22,10.22,10.22,153,0.0,1.0
2023-12-27,10.23,10.23,10.22,10.22,76140,10.23,10.23,10.22,10.22,76140,0.0,1.0
2023-12-28,10.2486,10.2486,10.23,10.23,10322,10.2486,10.2486,10.23,10.23,10322,0.0,1.0
2023-12-29,10.2486,10.2486,10.2486,10.2486,49,10.2486,10.2486,10.2486,10.2486,49,0.0,1.0
2024-01-02,10.2486,10.2486,10.2486,10.2486,22,10.2486,10.2486,10.2486,10.2486,22,0.0,1.0
2024-01-03,10.24,10.24,10.24,10.24,500,10.24,10.24,10.24,10.24,500,0.0,1.0
2024-01-04,10.24,10.24,10.24,10.24,274,10.24,10.24,10.24,10.24,274,0.0,1.0
2024-01-05,10.24,10.24,10.24,10.24,102,10.24,10.24,10.24,10.24,102,0.0,1.0
2024-01-08,10.26,10.2632,10.26,10.2632,2769,10.26,10.2632,10.26,10.2632,2769,0.0,1.0
2024-01-09,10.28,10.28,10.28,10.28,5034,10.28,10.28,10.28,10.28,5034,0.0,1.0
2024-01-10,10.25,10.25,10.25,10.25,629,10.25,10.25,10.25,10.25,629,0.0,1.0
2024-01-11,10.25,10.25,10.25,10.25,106,10.25,10.25,10.25,10.25,106,0.0,1.0
2024-01-12,10.25,10.25,10.25,10.25,107,10.25,10.25,10.25,10.25,107,0.0,1.0
2024-01-16,10.26,10.26,10.26,10.26,191,10.26,10.26,10.26,10.26,191,0.0,1.0
2024-01-17,10.26,10.26,10.26,10.26,260,10.26,10.26,10.26,10.26,260,0.0,1.0
2024-01-18,10.26,10.26,10.26,10.26,3220,10.26,10.26,10.26,10.26,3220,0.0,1.0
2024-01-19,10.27,10.27,10.2664,10.2664,4217,10.27,10.27,10.2664,10.2664,4217,0.0,1.0
2024-01-22,10.26,10.2688,10.26,10.26,9248,10.26,10.2688,10.26,10.26,9248,0.0,1.0
2024-01-23,10.28,10.29,10.28,10.29,8842,10.28,10.29,10.28,10.29,8842,0.0,1.0
2024-01-24,10.31,10.31,10.31,10.31,863,10.31,10.31,10.31,10.31,863,0.0,1.0
2024-01-25,10.27,10.27,10.27,10.27,1170,10.27,10.27,10.27,10.27,1170,0.0,1.0
2024-01-26,10.27,10.27,10.27,10.27,23,10.27,10.27,10.27,10.27,23,0.0,1.0
2024-01-29,10.33,10.33,10.28,10.28,38181,10.33,10.33,10.28,10.28,38181,0.0,1.0
2024-01-30,10.28,10.28,10.28,10.28,303,10.28,10.28,10.28,10.28,303,0.0,1.0
2024-01-31,10.28,10.28,10.28,10.28,155,10.28,10.28,10.28,10.28,155,0.0,1.0
2024-02-01,10.34,10.34,10.302,10.302,50991,10.34,10.34,10.302,10.302,50991,0.0,1.0
2024-02-02,10.34,10.34,10.34,10.34,90,10.34,10.34,10.34,10.34,90,0.0,1.0
2024-02-05,10.34,10.34,10.3,10.3,10651,10.34,10.34,10.3,10.3,10651,0.0,1.0
2024-02-06,10.3,10.31,10.3,10.3,1036,10.3,10.31,10.3,10.3,1036,0.0,1.0
2024-02-07,10.31,10.31,10.3,10.3,3914,10.31,10.31,10.3,10.3,3914,0.0,1.0
2024-02-08,10.33,10.33,10.31,10.31,567,10.33,10.33,10.31,10.31,567,0.0,1.0
2024-02-09,10.31,10.31,10.3,10.31,1724,10.31,10.31,10.3,10.31,1724,0.0,1.0
2024-02-12,10.32,10.32,10.3,10.3,5604,10.32,10.32,10.3,10.3,5604,0.0,1.0
2024-02-13,10.3,10.3,10.3,10.3,288,10.3,10.3,10.3,10.3,288,0.0,1.0
2024-02-14,10.31,10.32,10.31,10.32,2997,10.31,10.32,10.31,10.32,2997,0.0,1.0
2024-02-15,10.31,10.33,10.3,10.3,2200,10.31,10.33,10.3,10.3,2200,0.0,1.0
2024-02-16,10.3,10.3,10.3,10.3,442,10.3,10.3,10.3,10.3,442,0.0,1.0
2024-02-20,10.26,10.35,10.26,10.35,1447,10.26,10.35,10.26,10.35,1447,0.0,1.0
2024-02-21,10.26,10.26,10.26,10.26,196,10.26,10.26,10.26,10.26,196,0.0,1.0
2024-02-22,10.32,10.32,10.32,10.32,157,10.32,10.32,10.32,10.32,157,0.0,1.0
2024-02-23,10.32,10.32,10.32,10.32,91,10.32,10.32,10.32,10.32,91,0.0,1.0
2024-02-26,10.34,10.35,10.3,10.33,41829,10.34,10.35,10.3,10.33,41829,0.0,1.0
2024-02-27,10.35,10.35,10.33,10.34,12865,10.35,10.35,10.33,10.34,12865,0.0,1.0
2024-02-28,10.3,10.33,10.3,10.33,752499,10.3,10.33,10.3,10.33,752499,0.0,1.0
2024-02-29,10.36,10.36,10.32,10.35,312689,10.36,10.36,10.32,10.35,312689,0.0,1.0
2024-03-01,10.33,10.33,10.33,10.33,45112,10.33,10.33,10.33,10.33,45112,0.0,1.0
2024-03-04,10.37,10.37,10.33,10.33,103555,10.37,10.37,10.33,10.33,103555,0.0,1.0
2024-03-05,10.35,10.35,10.31,10.31,320689,10.35,10.35,10.31,10.31,320689,0.0,1.0
2024-03-06,10.3473,10.35,10.34,10.35,64477,10.3473,10.35,10.34,10.35,64477,0.0,1.0
2024-03-07,10.3473,10.3473,10.3473,10.3473,146,10.3473,10.3473,10.3473,10.3473,146,0.0,1.0
2024-03-08,10.38,10.38,10.35,10.35,5519,10.38,10.38,10.35,10.35,5519,0.0,1.0
2024-03-11,10.37,10.37,10.37,10.37,185,10.37,10.37,10.37,10.37,185,0.0,1.0
2024-03-12,10.35,10.35,10.35,10.35,161,10.35,10.35,10.35,10.35,161,0.0,1.0
2024-03-13,10.34,10.34,10.34,10.34,180,10.34,10.34,10.34,10.34,180,0.0,1.0
2024-03-14,10.34,10.34,10.34,10.34,85,10.34,10.34,10.34,10.34,85,0.0,1.0
2024-03-15,10.33,10.3301,10.33,10.33,8539,10.33,10.3301,10.33,10.33,8539,0.0,1.0
2024-03-18,10.35,10.3503,10.33,10.33,3639,10.35,10.3503,10.33,10.33,3639,0.0,1.0
2024-03-19,10.39,10.39,10.38,10.38,105283,10.39,10.39,10.38,10.38,105283,0.0,1.0
2024-03-20,10.38,10.39,10.37,10.378,5982,10.38,10.39,10.37,10.378,5982,0.0,1.0
2024-03-21,10.36,10.36,10.33,10.33,7259,10.36,10.36,10.33,10.33,7259,0.0,1.0
2024-03-22,10.33,10.33,10.33,10.33,21298,10.33,10.33,10.33,10.33,21298,0.0,1.0
2024-03-25,10.4,10.4,10.4,10.4,1302,10.4,10.4,10.4,10.4,1302,0.0,1.0
2024-03-26,10.4,10.41,10.35,10.41,2471,10.4,10.41,10.35,10.41,2471,0.0,1.0
2024-03-27,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-03-28,10.35,10.3503,10.35,10.3503,1024,10.35,10.3503,10.35,10.3503,1024,0.0,1.0
2024-04-01,10.35,10.38,10.35,10.35,2615,10.35,10.38,10.35,10.35,2615,0.0,1.0
2024-04-02,10.35,10.36,10.35,10.36,11058,10.35,10.36,10.35,10.36,11058,0.0,1.0
2024-04-03,10.35,10.35,10.35,10.35,2,10.35,10.35,10.35,10.35,2,0.0,1.0
2024-04-04,10.4,10.4,10.36,10.3701,59765,10.4,10.4,10.36,10.3701,59765,0.0,1.0
2024-04-05,10.3603,10.42,10.3603,10.42,1485,10.3603,10.42,10.3603,10.42,1485,0.0,1.0
2024-04-08,10.3603,10.3603,10.3603,10.3603,0,10.3603,10.3603,10.3603,10.3603,0,0.0,1.0
2024-04-09,10.3603,10.3603,10.3603,10.3603,0,10.3603,10.3603,10.3603,10.3603,0,0.0,1.0
2024-04-10,10.33,10.35,10.33,10.35,4297,10.33,10.35,10.33,10.35,4297,0.0,1.0
2024-04-11,10.375,10.4,10.375,10.4,728,10.375,10.4,10.375,10.4,728,0.0,1.0
2024-04-12,10.375,10.375,10.375,10.375,1,10.375,10.375,10.375,10.375,1,0.0,1.0
2024-04-15,10.35,10.35,10.35,10.35,2125,10.35,10.35,10.35,10.35,2125,0.0,1.0
2024-04-16,10.35,10.35,10.35,10.35,2016,10.35,10.35,10.35,10.35,2016,0.0,1.0
2024-04-17,10.38,10.38,10.38,10.38,589,10.38,10.38,10.38,10.38,589,0.0,1.0
2024-04-18,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2024-04-19,10.38,10.38,10.38,10.38,45,10.38,10.38,10.38,10.38,45,0.0,1.0
2024-04-22,10.35,10.41,10.35,10.41,532,10.35,10.41,10.35,10.41,532,0.0,1.0
2024-04-23,10.39,10.47,10.35,10.4,72860,10.39,10.47,10.35,10.4,72860,0.0,1.0
2024-04-24,10.4,10.4003,10.4,10.4,2204,10.4,10.4003,10.4,10.4,2204,0.0,1.0
2024-04-25,10.4,10.4,10.4,10.4,2908,10.4,10.4,10.4,10.4,2908,0.0,1.0
2024-04-26,10.4,10.4,10.4,10.4,3,10.4,10.4,10.4,10.4,3,0.0,1.0
2024-04-29,10.37,10.41,10.37,10.41,574,10.37,10.41,10.37,10.41,574,0.0,1.0
2024-04-30,10.37,10.37,10.37,10.37,190,10.37,10.37,10.37,10.37,190,0.0,1.0
2024-05-01,10.38,10.38,10.35,10.35,3139,10.38,10.38,10.35,10.35,3139,0.0,1.0
2024-05-02,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2024-05-03,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2024-05-06,10.38,10.38,10.38,10.38,991,10.38,10.38,10.38,10.38,991,0.0,1.0
2024-05-07,10.35,10.4,10.335,10.4,3610,10.35,10.4,10.335,10.4,3610,0.0,1.0
2024-05-08,10.36,10.36,10.36,10.36,986,10.36,10.36,10.36,10.36,986,0.0,1.0
2024-05-09,10.4,10.4,10.4,10.4,3345,10.4,10.4,10.4,10.4,3345,0.0,1.0
2024-05-10,10.4,10.4,10.4,10.4,85,10.4,10.4,10.4,10.4,85,0.0,1.0
2024-05-13,10.4,10.4,10.4,10.4,5,10.4,10.4,10.4,10.4,5,0.0,1.0
2024-05-14,10.38,10.38,10.38,10.38,614,10.38,10.38,10.38,10.38,614,0.0,1.0
2024-05-15,10.3801,10.39,10.38,10.39,2755,10.3801,10.39,10.38,10.39,2755,0.0,1.0
2024-05-16,10.42,10.42,10.38,10.38,3655,10.42,10.42,10.38,10.38,3655,0.0,1.0
2024-05-17,10.42,10.42,10.42,10.42,5,10.42,10.42,10.42,10.42,5,0.0,1.0
2024-05-20,10.38,10.38,10.38,10.38,7026,10.38,10.38,10.38,10.38,7026,0.0,1.0
2024-05-21,10.4,10.4,10.38,10.38,8064,10.4,10.4,10.38,10.38,8064,0.0,1.0
2024-05-22,10.4,10.4092,10.4,10.4092,1987,10.4,10.4092,10.4,10.4092,1987,0.0,1.0
2024-05-23,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-05-24,10.4,10.4001,10.4,10.4,4392,10.4,10.4001,10.4,10.4,4392,0.0,1.0
2024-05-28,10.42,10.42,10.4,10.401,5933,10.42,10.42,10.4,10.401,5933,0.0,1.0
2024-05-29,10.41,10.42,10.41,10.42,5458,10.41,10.42,10.41,10.42,5458,0.0,1.0
2024-05-30,10.42,10.42,10.42,10.42,1628,10.42,10.42,10.42,10.42,1628,0.0,1.0
2024-05-31,10.42,10.42,10.42,10.42,23,10.42,10.42,10.42,10.42,23,0.0,1.0
2024-06-03,10.44,10.45,10.42,10.43,8907,10.44,10.45,10.42,10.43,8907,0.0,1.0
2024-06-04,10.45,10.46,10.44,10.46,7002,10.45,10.46,10.44,10.46,7002,0.0,1.0
2024-06-05,10.43,10.43,10.43,10.43,2389,10.43,10.43,10.43,10.43,2389,0.0,1.0
2024-06-06,10.43,10.43,10.43,10.43,53,10.43,10.43,10.43,10.43,53,0.0,1.0
2024-06-07,10.43,10.43,10.43,10.43,27,10.43,10.43,10.43,10.43,27,0.0,1.0
2024-06-10,10.43,10.43,10.43,10.43,42,10.43,10.43,10.43,10.43,42,0.0,1.0
2024-06-11,10.43,10.43,10.43,10.43,8,10.43,10.43,10.43,10.43,8,0.0,1.0
2024-06-12,10.43,10.43,10.425,10.43,10039,10.43,10.43,10.425,10.43,10039,0.0,1.0
2024-06-13,10.43,10.43,10.43,10.43,15,10.43,10.43,10.43,10.43,15,0.0,1.0
2024-06-14,10.4328,10.4328,10.4328,10.4328,1909,10.4328,10.4328,10.4328,10.4328,1909,0.0,1.0
2024-06-17,10.43,10.46,10.43,10.4328,3894,10.43,10.46,10.43,10.4328,3894,0.0,1.0
2024-06-18,10.43,10.43,10.43,10.43,52,10.43,10.43,10.43,10.43,52,0.0,1.0
2024-06-20,10.4,10.44,10.4,10.44,30266,10.4,10.44,10.4,10.44,30266,0.0,1.0
2024-06-21,10.42,10.425,10.42,10.425,4217,10.42,10.425,10.42,10.425,4217,0.0,1.0
2024-06-24,10.42,10.42,10.42,10.42,99,10.42,10.42,10.42,10.42,99,0.0,1.0
2024-06-25,10.42,10.42,10.42,10.42,7,10.42,10.42,10.42,10.42,7,0.0,1.0
2024-06-26,10.46,10.46,10.4302,10.4302,452,10.46,10.46,10.4302,10.4302,452,0.0,1.0
2024-06-27,10.44,10.445,10.43,10.4396,3034,10.44,10.445,10.43,10.4396,3034,0.0,1.0
2024-06-28,10.42,10.42,10.415,10.42,1550,10.42,10.42,10.415,10.42,1550,0.0,1.0
2024-07-01,10.43,10.43,10.43,10.43,2008,10.43,10.43,10.43,10.43,2008,0.0,1.0
2024-07-02,10.43,10.43,10.43,10.43,4,10.43,10.43,10.43,10.43,4,0.0,1.0
2024-07-03,10.43,10.43,10.43,10.43,10,10.43,10.43,10.43,10.43,10,0.0,1.0
2024-07-05,10.43,10.43,10.43,10.43,73,10.43,10.43,10.43,10.43,73,0.0,1.0
2024-07-08,10.43,10.4301,10.43,10.43,3573,10.43,10.4301,10.43,10.43,3573,0.0,1.0
2024-07-09,10.43,10.43,10.43,10.43,60,10.43,10.43,10.43,10.43,60,0.0,1.0
2024-07-10,10.47,10.47,10.47,10.47,255,10.47,10.47,10.47,10.47,255,0.0,1.0
2024-07-11,10.47,10.47,10.47,10.47,88,10.47,10.47,10.47,10.47,88,0.0,1.0
2024-07-12,10.47,10.47,10.47,10.47,84,10.47,10.47,10.47,10.47,84,0.0,1.0
2024-07-15,10.47,10.47,10.46,10.46,4896,10.47,10.47,10.46,10.46,4896,0.0,1.0
2024-07-16,10.48,10.48,10.46,10.46,96893,10.48,10.48,10.46,10.46,96893,0.0,1.0
2024-07-17,10.47,10.47,10.47,10.47,249,10.47,10.47,10.47,10.47,249,0.0,1.0
2024-07-18,10.47,10.47,10.47,10.47,3021,10.47,10.47,10.47,10.47,3021,0.0,1.0
2024-07-19,10.485,10.49,10.48,10.48,373561,10.485,10.49,10.48,10.48,373561,0.0,1.0
2024-07-22,10.5,10.5,10.5,10.5,412,10.5,10.5,10.5,10.5,412,0.0,1.0
2024-07-23,10.54,10.55,10.48,10.5,355324,10.54,10.55,10.48,10.5,355324,0.0,1.0
2024-07-24,10.49,10.49,10.49,10.49,176751,10.49,10.49,10.49,10.49,176751,0.0,1.0
2024-07-25,10.49,10.49,10.49,10.49,26167,10.49,10.49,10.49,10.49,26167,0.0,1.0
2024-07-26,10.49,10.49,10.49,10.49,243,10.49,10.49,10.49,10.49,243,0.0,1.0
2024-07-29,10.5,10.5,10.49,10.49,533,10.5,10.5,10.49,10.49,533,0.0,1.0
2024-07-30,10.58,10.58,10.49,10.49,8552,10.58,10.58,10.49,10.49,8552,0.0,1.0
2024-07-31,10.58,10.58,10.58,10.58,247,10.58,10.58,10.58,10.58,247,0.0,1.0
2024-08-01,10.5201,10.5455,10.5201,10.54,578,10.5201,10.5455,10.5201,10.54,578,0.0,1.0
2024-08-02,10.5201,10.5201,10.5201,10.5201,133,10.5201,10.5201,10.5201,10.5201,133,0.0,1.0
2024-08-05,10.55,10.55,10.55,10.55,1246,10.55,10.55,10.55,10.55,1246,0.0,1.0
2024-08-06,10.55,10.55,10.55,10.55,5,10.55,10.55,10.55,10.55,5,0.0,1.0
2024-08-07,10.55,10.55,10.55,10.55,129,10.55,10.55,10.55,10.55,129,0.0,1.0
2024-08-08,10.6,10.6,10.6,10.6,900,10.6,10.6,10.6,10.6,900,0.0,1.0
2024-08-09,10.56,10.56,10.54,10.54,42793,10.56,10.56,10.54,10.54,42793,0.0,1.0
2024-08-12,10.56,10.56,10.56,10.56,172,10.56,10.56,10.56,10.56,172,0.0,1.0
2024-08-13,10.55,10.55,10.54,10.55,101106,10.55,10.55,10.54,10.55,101106,0.0,1.0
2024-08-14,10.55,10.55,10.55,10.55,25841,10.55,10.55,10.55,10.55,25841,0.0,1.0
2024-08-15,10.55,10.55,10.55,10.55,5193,10.55,10.55,10.55,10.55,5193,0.0,1.0
2024-08-16,10.56,10.56,10.56,10.56,573,10.56,10.56,10.56,10.56,573,0.0,1.0
2024-08-19,10.55,10.55,10.55,10.55,116,10.55,10.55,10.55,10.55,116,0.0,1.0
2024-08-20,10.55,10.55,10.55,10.55,159,10.55,10.55,10.55,10.55,159,0.0,1.0
2024-08-21,10.52,10.56,10.52,10.56,565,10.52,10.56,10.52,10.56,565,0.0,1.0
2024-08-22,10.55,10.55,10.55,10.55,108,10.55,10.55,10.55,10.55,108,0.0,1.0
2024-08-23,10.55,10.55,10.55,10.55,575460,10.55,10.55,10.55,10.55,575460,0.0,1.0
2024-08-26,10.56,10.56,10.55,10.55,252293,10.56,10.56,10.55,10.55,252293,0.0,1.0
2024-08-27,10.5654,10.5654,10.55,10.55,2781,10.5654,10.5654,10.55,10.55,2781,0.0,1.0
2024-08-28,10.585,10.585,10.585,10.585,247,10.585,10.585,10.585,10.585,247,0.0,1.0
2024-08-29,10.5504,10.5504,10.5504,10.5504,5242,10.5504,10.5504,10.5504,10.5504,5242,0.0,1.0
2024-08-30,10.56,10.56,10.56,10.56,100001,10.56,10.56,10.56,10.56,100001,0.0,1.0
2024-09-03,10.59,10.59,10.57,10.58,9168,10.59,10.59,10.57,10.58,9168,0.0,1.0
2024-09-04,10.59,10.59,10.59,10.59,130,10.59,10.59,10.59,10.59,130,0.0,1.0
2024-09-05,10.59,10.59,10.59,10.59,7,10.59,10.59,10.59,10.59,7,0.0,1.0
2024-09-06,10.59,10.59,10.59,10.59,67,10.59,10.59,10.59,10.59,67,0.0,1.0
2024-09-09,10.59,10.59,10.59,10.59,64,10.59,10.59,10.59,10.59,64,0.0,1.0
2024-09-10,10.52,10.52,10.52,10.52,3125,10.52,10.52,10.52,10.52,3125,0.0,1.0
2024-09-11,10.57,10.58,10.57,10.58,171093,10.57,10.58,10.57,10.58,171093,0.0,1.0
2024-09-12,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2024-09-13,10.55,10.55,10.48,10.54,2872,10.55,10.55,10.48,10.54,2872,0.0,1.0
2024-09-16,10.55,10.55,10.55,10.55,62,10.55,10.55,10.55,10.55,62,0.0,1.0
2024-09-17,10.55,10.55,10.55,10.55,56,10.55,10.55,10.55,10.55,56,0.0,1.0
2024-09-18,10.52,10.52,10.52,10.52,370,10.52,10.52,10.52,10.52,370,0.0,1.0
2024-09-19,10.52,10.52,10.52,10.52,89,10.52,10.52,10.52,10.52,89,0.0,1.0
2024-09-20,10.52,10.52,10.52,10.52,189,10.52,10.52,10.52,10.52,189,0.0,1.0
2024-09-23,10.56,10.56,10.56,10.56,4100,10.56,10.56,10.56,10.56,4100,0.0,1.0
2024-09-24,10.5608,10.5608,10.56,10.56,12700,10.5608,10.5608,10.56,10.56,12700,0.0,1.0
2024-09-25,10.6,10.6,10.57,10.57,4073,10.6,10.6,10.57,10.57,4073,0.0,1.0
2024-09-26,10.61,10.62,10.6,10.6,637520,10.61,10.62,10.6,10.6,637520,0.0,1.0
2024-09-27,10.63,10.63,10.63,10.63,1022,10.63,10.63,10.63,10.63,1022,0.0,1.0
2024-09-30,10.61,10.62,10.61,10.62,355632,10.61,10.62,10.61,10.62,355632,0.0,1.0
2024-10-01,10.61,10.61,10.61,10.61,330,10.61,10.61,10.61,10.61,330,0.0,1.0
2024-10-02,10.61,10.61,10.61,10.61,10,10.61,10.61,10.61,10.61,10,0.0,1.0
2024-10-03,10.61,10.61,10.61,10.61,75,10.61,10.61,10.61,10.61,75,0.0,1.0
2024-10-04,10.62,10.62,10.62,10.62,151135,10.62,10.62,10.62,10.62,151135,0.0,1.0
2024-10-07,10.62,10.63,10.61,10.62,404600,10.62,10.63,10.61,10.62,404600,0.0,1.0
2024-10-08,10.62,10.63,10.62,10.63,9946,10.62,10.63,10.62,10.63,9946,0.0,1.0
2024-10-09,10.62,10.63,10.62,10.62,11092,10.62,10.63,10.62,10.62,11092,0.0,1.0
2024-10-10,10.6,10.64,10.6,10.63,19881,10.6,10.64,10.6,10.63,19881,0.0,1.0
2024-10-11,10.62,10.65,10.62,10.65,311315,10.62,10.65,10.62,10.65,311315,0.0,1.0
2024-10-14,10.64,10.64,10.64,10.64,333,10.64,10.64,10.64,10.64,333,0.0,1.0
2024-10-15,10.63,10.64,10.62,10.63,14994,10.63,10.64,10.62,10.63,14994,0.0,1.0
2024-10-16,10.63,10.63,10.63,10.63,132,10.63,10.63,10.63,10.63,132,0.0,1.0
2024-10-17,10.64,10.64,10.63,10.63,1694,10.64,10.64,10.63,10.63,1694,0.0,1.0
2024-10-18,10.65,10.6898,10.63,10.64,150229,10.65,10.6898,10.63,10.64,150229,0.0,1.0
2024-10-21,10.64,10.65,10.64,10.65,3110,10.64,10.65,10.64,10.65,3110,0.0,1.0
2024-10-22,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2024-10-23,10.65,10.65,10.65,10.65,4141,10.65,10.65,10.65,10.65,4141,0.0,1.0
2024-10-24,10.66,10.66,10.66,10.66,907,10.66,10.66,10.66,10.66,907,0.0,1.0
2024-10-25,10.64,10.64,10.64,10.64,120,10.64,10.64,10.64,10.64,120,0.0,1.0
2024-10-28,10.66,10.7,10.64,10.6604,1253789,10.66,10.7,10.64,10.6604,1253789,0.0,1.0
2024-10-29,10.66,10.66,10.63,10.66,165164,10.66,10.66,10.63,10.66,165164,0.0,1.0
2024-10-30,10.65,10.65,10.65,10.65,1353,10.65,10.65,10.65,10.65,1353,0.0,1.0
2024-10-31,10.66,10.66,10.65,10.65,100532,10.66,10.66,10.65,10.65,100532,0.0,1.0
2024-11-01,10.66,10.675,10.65,10.65,52822,10.66,10.675,10.65,10.65,52822,0.0,1.0
2024-11-04,10.66,10.66,10.66,10.66,62,10.66,10.66,10.66,10.66,62,0.0,1.0
2024-11-05,10.69,10.69,10.6704,10.6704,55011,10.69,10.69,10.6704,10.6704,55011,0.0,1.0
2024-11-06,10.69,10.69,10.68,10.6801,252301,10.69,10.69,10.68,10.6801,252301,0.0,1.0
2024-11-07,10.69,10.69,10.6801,10.6801,70741,10.69,10.69,10.6801,10.6801,70741,0.0,1.0
2024-11-08,10.69,10.69,10.69,10.69,36,10.69,10.69,10.69,10.69,36,0.0,1.0
2024-11-11,10.68,10.68,10.68,10.68,502,10.68,10.68,10.68,10.68,502,0.0,1.0
2024-11-12,10.68,10.68,10.67,10.67,728,10.68,10.68,10.67,10.67,728,0.0,1.0
2024-11-13,10.68,10.69,10.68,10.69,387,10.68,10.69,10.68,10.69,387,0.0,1.0
2024-11-14,10.69,10.69,10.67,10.68,68497,10.69,10.69,10.67,10.68,68497,0.0,1.0
2024-11-15,10.68,10.68,10.68,10.68,295,10.68,10.68,10.68,10.68,295,0.0,1.0
2024-11-18,10.68,10.68,10.67,10.67,2196,10.68,10.68,10.67,10.67,2196,0.0,1.0
2024-11-19,10.69,10.69,10.69,10.69,337,10.69,10.69,10.69,10.69,337,0.0,1.0
2024-11-20,10.68,10.68,10.68,10.68,432605,10.68,10.68,10.68,10.68,432605,0.0,1.0
2024-11-21,10.67,10.68,10.67,10.68,10110,10.67,10.68,10.67,10.68,10110,0.0,1.0
2024-11-22,10.67,10.68,10.67,10.68,10905,10.67,10.68,10.67,10.68,10905,0.0,1.0
2024-11-25,10.66,10.67,10.66,10.66,52746,10.66,10.67,10.66,10.66,52746,0.0,1.0
2024-11-26,10.68,10.68,10.67,10.67,68450,10.68,10.68,10.67,10.67,68450,0.0,1.0
2024-11-27,10.68,10.69,10.675,10.6784,9730,10.68,10.69,10.675,10.6784,9730,0.0,1.0
2024-11-29,10.68,10.68,10.68,10.68,384,10.68,10.68,10.68,10.68,384,0.0,1.0
2024-12-02,10.6,10.6,10.6,10.6,201,10.6,10.6,10.6,10.6,201,0.0,1.0
2024-12-03,10.69,10.72,10.68,10.68,21889,10.69,10.72,10.68,10.68,21889,0.0,1.0
2024-12-04,10.69,10.69,10.69,10.69,315,10.69,10.69,10.69,10.69,315,0.0,1.0
2024-12-05,10.69,10.69,10.69,10.69,71,10.69,10.69,10.69,10.69,71,0.0,1.0
2024-12-06,10.69,10.69,10.69,10.69,84,10.69,10.69,10.69,10.69,84,0.0,1.0
2024-12-09,10.8,10.8,10.69,10.69,3690,10.8,10.8,10.69,10.69,3690,0.0,1.0
2024-12-10,10.8,10.8,10.79,10.79,675,10.8,10.8,10.79,10.79,675,0.0,1.0
2024-12-11,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-12-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-12-13,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-12-16,10.8,10.8,10.8,10.8,141,10.8,10.8,10.8,10.8,141,0.0,1.0
2024-12-17,10.8,10.8,10.8,10.8,274,10.8,10.8,10.8,10.8,274,0.0,1.0
2024-12-18,10.81,10.81,10.73,10.73,2526,10.81,10.81,10.73,10.73,2526,0.0,1.0
2024-12-19,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-12-20,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2024-12-23,11.88,11.88,10.99,10.99,1867,11.88,11.88,10.99,10.99,1867,0.0,1.0
2024-12-24,11.88,11.88,11.88,11.88,3,11.88,11.88,11.88,11.88,3,0.0,1.0
2024-12-26,11.25,11.25,11.25,11.25,302,11.25,11.25,11.25,11.25,302,0.0,1.0
2024-12-27,10.77,10.85,10.77,10.805,1717,10.77,10.85,10.77,10.805,1717,0.0,1.0
2024-12-30,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2024-12-31,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-02,11.0,11.24,11.0,11.24,499,11.0,11.24,11.0,11.24,499,0.0,1.0
2025-01-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-01-06,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-01-07,11.24,11.24,11.0,11.0,1290,11.24,11.24,11.0,11.0,1290,0.0,1.0
2025-01-08,11.24,11.24,11.24,11.24,202,11.24,11.24,11.24,11.24,202,0.0,1.0
2025-01-10,11.24,11.24,11.24,11.24,202,11.24,11.24,11.24,11.24,202,0.0,1.0
2025-01-13,10.77,11.0,10.77,11.0,1521,10.77,11.0,10.77,11.0,1521,0.0,1.0
2025-01-14,10.77,10.77,10.77,10.77,66,10.77,10.77,10.77,10.77,66,0.0,1.0
2025-01-15,10.77,10.77,10.77,10.77,50,10.77,10.77,10.77,10.77,50,0.0,1.0
2025-01-16,10.77,10.77,10.77,10.77,1,10.77,10.77,10.77,10.77,1,0.0,1.0
2025-01-17,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-21,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-22,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-23,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-24,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-27,10.77,10.77,10.77,10.77,201,10.77,10.77,10.77,10.77,201,0.0,1.0
2025-01-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-29,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-30,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-01-31,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-02-03,10.77,10.77,10.76,10.76,1338,10.77,10.77,10.76,10.76,1338,0.0,1.0
2025-02-04,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-02-05,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-02-06,10.77,10.77,10.77,10.77,5,10.77,10.77,10.77,10.77,5,0.0,1.0
2025-02-07,10.77,10.77,10.77,10.77,8,10.77,10.77,10.77,10.77,8,0.0,1.0
2025-02-10,10.77,10.77,10.77,10.77,5,10.77,10.77,10.77,10.77,5,0.0,1.0
2025-02-11,10.77,10.77,10.77,10.77,20,10.77,10.77,10.77,10.77,20,0.0,1.0
2025-02-12,10.77,10.77,10.77,10.77,11,10.77,10.77,10.77,10.77,11,0.0,1.0
2025-02-13,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-02-14,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-02-18,10.77,10.77,10.77,10.77,9,10.77,10.77,10.77,10.77,9,0.0,1.0
2025-02-19,10.99,10.99,10.99,10.99,178,10.99,10.99,10.99,10.99,178,0.0,1.0
2025-02-20,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-21,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-24,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-25,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-26,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-27,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-02-28,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-03-03,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-03-04,10.77,10.77,10.77,10.77,153,10.77,10.77,10.77,10.77,153,0.0,1.0
2025-03-05,10.77,10.77,10.77,10.77,48,10.77,10.77,10.77,10.77,48,0.0,1.0
2025-03-06,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-03-07,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-03-10,10.76,10.77,10.76,10.77,959,10.76,10.77,10.76,10.77,959,0.0,1.0
2025-03-11,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2025-03-12,10.76,10.76,10.76,10.76,2,10.76,10.76,10.76,10.76,2,0.0,1.0
2025-03-13,10.76,10.76,10.76,10.76,42,10.76,10.76,10.76,10.76,42,0.0,1.0
2025-03-14,10.77,10.77,10.77,10.77,1000,10.77,10.77,10.77,10.77,1000,0.0,1.0
2025-03-17,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-03-18,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-03-19,10.9,10.9,10.9,10.9,180017,10.9,10.9,10.9,10.9,180017,0.0,1.0
2025-03-20,10.9,10.9,10.9,10.9,1100,10.9,10.9,10.9,10.9,1100,0.0,1.0
2025-03-21,10.76,10.76,10.76,10.76,250,10.76,10.76,10.76,10.76,250,0.0,1.0
2025-03-24,10.76,10.76,10.76,10.76,11,10.76,10.76,10.76,10.76,11,0.0,1.0
2025-03-25,10.76,10.76,10.76,10.76,1000,10.76,10.76,10.76,10.76,1000,0.0,1.0
2025-03-26,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2025-03-27,10.99,10.99,10.99,10.99,271,10.99,10.99,10.99,10.99,271,0.0,1.0
2025-03-28,10.8,10.8,10.8,10.8,112,10.8,10.8,10.8,10.8,112,0.0,1.0
2025-03-31,10.8,10.8,10.8,10.8,78,10.8,10.8,10.8,10.8,78,0.0,1.0
2025-04-01,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-04-02,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2025-04-03,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-04-04,10.8,10.8,10.8,10.8,17,10.8,10.8,10.8,10.8,17,0.0,1.0
2025-04-07,10.8,10.8,10.8,10.8,1,10.8,10.8,10.8,10.8,1,0.0,1.0
2025-04-08,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-04-09,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-04-10,10.81,10.81,10.81,10.81,167,10.81,10.81,10.81,10.81,167,0.0,1.0
2025-04-11,10.81,10.81,10.81,10.81,807,10.81,10.81,10.81,10.81,807,0.0,1.0
2025-04-14,10.81,10.81,10.81,10.81,803,10.81,10.81,10.81,10.81,803,0.0,1.0
2025-04-15,11.0,11.0,11.0,11.0,200,11.0,11.0,11.0,11.0,200,0.0,1.0
2025-04-16,11.0,11.0,11.0,11.0,1,11.0,11.0,11.0,11.0,1,0.0,1.0
2025-04-17,11.11,11.43,11.0,11.0,4806,11.11,11.43,11.0,11.0,4806,0.0,1.0
2025-04-21,11.13,12.37,11.09,12.37,4556,11.13,12.37,11.09,12.37,4556,0.0,1.0
2025-04-22,11.26,11.27,10.97,11.27,420,11.26,11.27,10.97,11.27,420,0.0,1.0
2025-04-23,11.66,12.2,11.31,12.1,3826,11.66,12.2,11.31,12.1,3826,0.0,1.0
2025-04-24,11.1,11.19,10.76,10.95,2806,11.1,11.19,10.76,10.95,2806,0.0,1.0
2025-04-25,11.1,11.1,11.1,11.1,51,11.1,11.1,11.1,11.1,51,0.0,1.0
2025-04-28,11.0,11.0,11.0,11.0,142,11.0,11.0,11.0,11.0,142,0.0,1.0
2025-04-29,10.85,10.85,10.85,10.85,1000,10.85,10.85,10.85,10.85,1000,0.0,1.0
2025-04-30,10.98,10.98,10.87,10.87,204,10.98,10.98,10.87,10.87,204,0.0,1.0
2025-05-01,10.94,11.0,10.94,11.0,272,10.94,11.0,10.94,11.0,272,0.0,1.0
2025-05-02,10.92,11.0,10.85,10.98,6794,10.92,11.0,10.85,10.98,6794,0.0,1.0
2025-05-05,10.92,10.92,10.92,10.92,246,10.92,10.92,10.92,10.92,246,0.0,1.0
2025-05-06,10.92,10.92,10.92,10.92,69,10.92,10.92,10.92,10.92,69,0.0,1.0
2025-05-07,10.92,10.92,10.92,10.92,40,10.92,10.92,10.92,10.92,40,0.0,1.0
2025-05-08,10.92,10.92,10.92,10.92,40,10.92,10.92,10.92,10.92,40,0.0,1.0
2025-05-09,10.98,10.9801,10.98,10.9801,240,10.98,10.9801,10.98,10.9801,240,0.0,1.0
2025-05-12,10.98,10.98,10.98,10.98,60,10.98,10.98,10.98,10.98,60,0.0,1.0
2025-05-13,10.98,10.98,10.98,10.98,40,10.98,10.98,10.98,10.98,40,0.0,1.0
2025-05-14,10.98,10.98,10.98,10.98,51,10.98,10.98,10.98,10.98,51,0.0,1.0
2025-05-15,10.98,10.98,10.98,10.98,40,10.98,10.98,10.98,10.98,40,0.0,1.0
2025-05-16,10.98,10.98,10.98,10.98,21,10.98,10.98,10.98,10.98,21,0.0,1.0
2025-05-19,10.98,10.98,10.98,10.98,9,10.98,10.98,10.98,10.98,9,0.0,1.0
2025-05-20,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-05-21,10.98,10.98,10.98,10.98,29,10.98,10.98,10.98,10.98,29,0.0,1.0
2025-05-22,10.98,10.98,10.98,10.98,302,10.98,10.98,10.98,10.98,302,0.0,1.0
2025-05-23,10.98,10.98,10.98,10.98,2,10.98,10.98,10.98,10.98,2,0.0,1.0
2025-05-27,11.05,11.05,11.05,11.05,106,11.05,11.05,11.05,11.05,106,0.0,1.0
2025-05-28,10.93,11.02,10.93,11.02,2819,10.93,11.02,10.93,11.02,2819,0.0,1.0
2025-05-29,10.93,10.93,10.93,10.93,0,10.93,10.93,10.93,10.93,0,0.0,1.0
2025-05-30,10.93,10.93,10.93,10.93,0,10.93,10.93,10.93,10.93,0,0.0,1.0
2025-06-02,10.93,10.93,10.93,10.93,4,10.93,10.93,10.93,10.93,4,0.0,1.0
2025-06-03,10.93,11.29,10.93,11.14,766,10.93,11.29,10.93,11.14,766,0.0,1.0
2025-06-04,10.93,10.93,10.93,10.93,101,10.93,10.93,10.93,10.93,101,0.0,1.0
2025-06-05,10.97,10.97,10.97,10.97,102,10.97,10.97,10.97,10.97,102,0.0,1.0
2025-06-06,10.97,11.3,10.97,11.3,1000,10.97,11.3,10.97,11.3,1000,0.0,1.0
2025-06-09,10.97,10.97,10.97,10.97,105,10.97,10.97,10.97,10.97,105,0.0,1.0
2025-06-10,10.97,10.97,10.97,10.97,104,10.97,10.97,10.97,10.97,104,0.0,1.0
2025-06-11,10.97,10.97,10.97,10.97,0,10.97,10.97,10.97,10.97,0,0.0,1.0
2025-06-12,10.97,10.97,10.97,10.97,0,10.97,10.97,10.97,10.97,0,0.0,1.0
2025-06-13,10.9896,10.9896,10.9896,10.9896,200,10.9896,10.9896,10.9896,10.9896,200,0.0,1.0
2025-06-16,10.99,10.99,10.99,10.99,102,10.99,10.99,10.99,10.99,102,0.0,1.0
2025-06-17,10.99,10.99,10.99,10.99,85,10.99,10.99,10.99,10.99,85,0.0,1.0
2025-06-18,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-06-20,10.99,10.99,10.99,10.99,54,10.99,10.99,10.99,10.99,54,0.0,1.0
2025-06-23,10.99,10.99,10.99,10.99,2,10.99,10.99,10.99,10.99,2,0.0,1.0
2025-06-24,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-06-25,10.99,10.99,10.99,10.99,5,10.99,10.99,10.99,10.99,5,0.0,1.0
2025-06-26,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-06-27,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-06-30,10.99,10.99,10.99,10.99,109,10.99,10.99,10.99,10.99,109,0.0,1.0
2025-07-01,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-07-02,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-07-03,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-07-07,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-07-08,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-07-09,10.99,10.99,10.99,10.99,7,10.99,10.99,10.99,10.99,7,0.0,1.0
2025-07-10,10.99,10.99,10.99,10.99,11,10.99,10.99,10.99,10.99,11,0.0,1.0
2025-07-11,10.99,10.99,10.99,10.99,2,10.99,10.99,10.99,10.99,2,0.0,1.0
2025-07-14,11.1,11.15,11.1,11.12,7240,11.1,11.15,11.1,11.12,7240,0.0,1.0
2025-07-15,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-16,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-17,11.1,11.1,11.1,11.1,5,11.1,11.1,11.1,11.1,5,0.0,1.0
2025-07-18,11.1,11.1,11.1,11.1,6,11.1,11.1,11.1,11.1,6,0.0,1.0
2025-07-21,11.1,11.1,11.1,11.1,23,11.1,11.1,11.1,11.1,23,0.0,1.0
2025-07-22,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-23,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-24,11.1,11.1,11.1,11.1,1,11.1,11.1,11.1,11.1,1,0.0,1.0
2025-07-25,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-28,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-29,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-30,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-07-31,11.1,11.1,11.1,11.1,2,11.1,11.1,11.1,11.1,2,0.0,1.0
2025-08-01,11.1,11.1,11.1,11.1,5,11.1,11.1,11.1,11.1,5,0.0,1.0
2025-08-04,11.1,11.1,11.1,11.1,8,11.1,11.1,11.1,11.1,8,0.0,1.0
2025-08-05,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-08-06,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-08-07,11.1,11.1,11.1,11.1,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2025-08-08,11.28,11.28,11.25,11.25,600,11.28,11.28,11.25,11.25,600,0.0,1.0
2025-08-11,11.28,11.28,11.28,11.28,12,11.28,11.28,11.28,11.28,12,0.0,1.0
2025-08-12,11.18,11.18,11.18,11.18,108,11.18,11.18,11.18,11.18,108,0.0,1.0
2025-08-13,11.18,11.18,11.18,11.18,136,11.18,11.18,11.18,11.18,136,0.0,1.0
2025-08-14,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-15,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-18,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-19,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-20,11.18,11.18,11.18,11.18,198,11.18,11.18,11.18,11.18,198,0.0,1.0
2025-08-21,11.18,11.18,11.18,11.18,95,11.18,11.18,11.18,11.18,95,0.0,1.0
2025-08-22,11.18,11.18,11.18,11.18,110,11.18,11.18,11.18,11.18,110,0.0,1.0
2025-08-25,11.18,11.18,11.18,11.18,102,11.18,11.18,11.18,11.18,102,0.0,1.0
2025-08-26,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-27,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-08-28,11.18,11.18,11.18,11.18,73,11.18,11.18,11.18,11.18,73,0.0,1.0
2025-08-29,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-09-02,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-09-03,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-09-04,11.18,11.18,11.18,11.18,0,11.18,11.18,11.18,11.18,0,0.0,1.0
2025-09-05,11.18,11.5,11.18,11.5,803,11.18,11.5,11.18,11.5,803,0.0,1.0
2025-09-08,11.66,11.66,11.66,11.66,3285,11.66,11.66,11.66,11.66,3285,0.0,1.0
2025-09-09,11.66,11.66,11.66,11.66,65,11.66,11.66,11.66,11.66,65,0.0,1.0
2025-09-10,11.6,12.6,11.21,11.76,8152,11.6,12.6,11.21,11.76,8152,0.0,1.0
2025-09-11,11.36,11.36,11.36,11.36,124,11.36,11.36,11.36,11.36,124,0.0,1.0
2025-09-12,12.19,12.19,11.21,12.16,713,12.19,12.19,11.21,12.16,713,0.0,1.0
2025-09-15,12.39,12.8,11.31,12.8,4561,12.39,12.8,11.31,12.8,4561,0.0,1.0
2025-09-16,11.21,11.21,11.21,11.21,340,11.21,11.21,11.21,11.21,340,0.0,1.0
2025-09-17,11.67,12.09,11.67,12.09,307,11.67,12.09,11.67,12.09,307,0.0,1.0
2025-09-18,11.67,11.67,11.67,11.67,1,11.67,11.67,11.67,11.67,1,0.0,1.0
2025-09-19,11.67,11.67,11.67,11.67,5,11.67,11.67,11.67,11.67,5,0.0,1.0
2025-09-22,11.67,11.67,11.67,11.67,13,11.67,11.67,11.67,11.67,13,0.0,1.0
2025-09-23,11.39,12.25,11.38,11.51,20388,11.39,12.25,11.38,11.51,20388,0.0,1.0
2025-09-24,11.53,11.55,11.355,11.4,25150,11.53,11.55,11.355,11.4,25150,0.0,1.0
2025-09-25,11.53,11.53,11.53,11.53,0,11.53,11.53,11.53,11.53,0,0.0,1.0
2025-09-26,11.49,11.49,11.49,11.49,293,11.49,11.49,11.49,11.49,293,0.0,1.0
2025-09-29,11.48,11.56,11.23,11.56,3074,11.48,11.56,11.23,11.56,3074,0.0,1.0
2025-09-30,11.381,11.381,11.381,11.381,100,11.381,11.381,11.381,11.381,100,0.0,1.0
2025-10-01,11.381,11.381,11.381,11.381,0,11.381,11.381,11.381,11.381,0,0.0,1.0
2025-10-02,11.381,11.381,11.381,11.381,0,11.381,11.381,11.381,11.381,0,0.0,1.0
2025-10-03,11.381,11.381,11.381,11.381,0,11.381,11.381,11.381,11.381,0,0.0,1.0
2025-10-06,11.381,11.381,11.381,11.381,9,11.381,11.381,11.381,11.381,9,0.0,1.0
2025-10-07,11.381,11.381,11.381,11.381,0,11.381,11.381,11.381,11.381,0,0.0,1.0
2025-10-08,11.381,11.381,11.381,11.381,0,11.381,11.381,11.381,11.381,0,0.0,1.0
2025-10-09,11.35,11.37,11.25,11.31,1515,11.35,11.37,11.25,11.31,1515,0.0,1.0
2025-10-10,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-13,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-14,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-15,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-16,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-17,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-20,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-21,11.35,11.35,11.35,11.35,12,11.35,11.35,11.35,11.35,12,0.0,1.0
2025-10-22,11.35,11.35,11.35,11.35,2,11.35,11.35,11.35,11.35,2,0.0,1.0
2025-10-23,11.3,11.39,11.25,11.39,442,11.3,11.39,11.25,11.39,442,0.0,1.0
2025-10-24,11.3,11.45,11.3,11.45,202,11.3,11.45,11.3,11.45,202,0.0,1.0
2025-10-27,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-10-28,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-10-29,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-10-30,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-10-31,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-11-03,11.3,11.3,11.3,11.3,101,11.3,11.3,11.3,11.3,101,0.0,1.0
2025-11-04,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-11-05,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-11-06,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-11-07,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-11-10,11.4,11.4,11.38,11.38,1704,11.4,11.4,11.38,11.38,1704,0.0,1.0
2025-11-11,11.4,11.4,11.4,11.4,29,11.4,11.4,11.4,11.4,29,0.0,1.0
2025-11-12,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-13,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-14,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-17,11.4,11.4,11.4,11.4,1,11.4,11.4,11.4,11.4,1,0.0,1.0
2025-11-18,11.4,11.4,11.4,11.4,1,11.4,11.4,11.4,11.4,1,0.0,1.0
2025-11-19,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-20,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-21,11.45,11.47,11.3188,11.47,4510,11.45,11.47,11.3188,11.47,4510,0.0,1.0
2025-11-24,11.55,11.55,11.414,11.53,5444,11.55,11.55,11.414,11.53,5444,0.0,1.0
2025-11-25,11.55,11.55,11.55,11.55,74,11.55,11.55,11.55,11.55,74,0.0,1.0
2025-11-26,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0