date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-08,10.18,10.19,10.18,10.19,845,10.18,10.19,10.18,10.19,845,0.0,1.0
2023-03-09,10.18,10.18,10.18,10.18,272,10.18,10.18,10.18,10.18,272,0.0,1.0
2023-03-10,10.18,10.18,10.18,10.18,222,10.18,10.18,10.18,10.18,222,0.0,1.0
2023-03-13,10.18,10.18,10.18,10.18,10000,10.18,10.18,10.18,10.18,10000,0.0,1.0
2023-03-14,10.19,10.2,10.19,10.2,9971,10.19,10.2,10.19,10.2,9971,0.0,1.0
2023-03-15,10.18,10.18,10.18,10.18,6718,10.18,10.18,10.18,10.18,6718,0.0,1.0
2023-03-16,10.19,10.19,10.19,10.19,5042,10.19,10.19,10.19,10.19,5042,0.0,1.0
2023-03-17,10.18,10.18,10.18,10.18,143,10.18,10.18,10.18,10.18,143,0.0,1.0
2023-03-20,10.18,10.18,10.18,10.18,6,10.18,10.18,10.18,10.18,6,0.0,1.0
2023-03-21,10.18,10.18,10.18,10.18,95,10.18,10.18,10.18,10.18,95,0.0,1.0
2023-03-22,10.2,10.2,10.2,10.2,2653,10.2,10.2,10.2,10.2,2653,0.0,1.0
2023-03-23,10.22,10.22,10.205,10.205,20063,10.22,10.22,10.205,10.205,20063,0.0,1.0
2023-03-24,10.22,10.22,10.22,10.22,167,10.22,10.22,10.22,10.22,167,0.0,1.0
2023-03-27,10.22,10.22,10.22,10.22,50,10.22,10.22,10.22,10.22,50,0.0,1.0
2023-03-28,10.22,10.22,10.1931,10.22,22720,10.22,10.22,10.1931,10.22,22720,0.0,1.0
2023-03-29,10.22,10.22,10.22,10.22,11051,10.22,10.22,10.22,10.22,11051,0.0,1.0
2023-03-30,10.22,10.22,10.22,10.22,21,10.22,10.22,10.22,10.22,21,0.0,1.0
2023-03-31,10.22,10.22,10.22,10.22,3,10.22,10.22,10.22,10.22,3,0.0,1.0
2023-04-03,10.23,10.23,10.23,10.23,300,10.23,10.23,10.23,10.23,300,0.0,1.0
2023-04-04,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-04-05,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2023-04-06,10.22,10.22,10.22,10.22,165,10.22,10.22,10.22,10.22,165,0.0,1.0
2023-04-10,10.23,10.23,10.22,10.22,35172,10.23,10.23,10.22,10.22,35172,0.0,1.0
2023-04-11,10.2382,10.24,10.2382,10.24,17850,10.2382,10.24,10.2382,10.24,17850,0.0,1.0
2023-04-12,10.22,10.22,10.22,10.22,7808,10.22,10.22,10.22,10.22,7808,0.0,1.0
2023-04-13,10.22,10.22,10.22,10.22,2,10.22,10.22,10.22,10.22,2,0.0,1.0
2023-04-14,10.22,10.22,10.22,10.22,2,10.22,10.22,10.22,10.22,2,0.0,1.0
2023-04-17,10.22,10.22,10.22,10.22,4,10.22,10.22,10.22,10.22,4,0.0,1.0
2023-04-18,10.2501,10.27,10.24,10.245,69491,10.2501,10.27,10.24,10.245,69491,0.0,1.0
2023-04-19,10.2501,10.2501,10.2501,10.2501,0,10.2501,10.2501,10.2501,10.2501,0,0.0,1.0
2023-04-20,10.25,10.25,10.25,10.25,9832,10.25,10.25,10.25,10.25,9832,0.0,1.0
2023-04-21,10.26,10.26,10.26,10.26,539,10.26,10.26,10.26,10.26,539,0.0,1.0
2023-04-24,10.25,10.25,10.25,10.25,210,10.25,10.25,10.25,10.25,210,0.0,1.0
2023-04-25,10.25,10.25,10.25,10.25,15,10.25,10.25,10.25,10.25,15,0.0,1.0
2023-04-26,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-04-27,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-04-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-05-01,10.27,10.27,10.27,10.27,139,10.27,10.27,10.27,10.27,139,0.0,1.0
2023-05-02,10.265,10.265,10.26,10.265,20904,10.265,10.265,10.26,10.265,20904,0.0,1.0
2023-05-03,10.27,10.27,10.265,10.265,8085,10.27,10.27,10.265,10.265,8085,0.0,1.0
2023-05-04,10.27,10.27,10.27,10.27,30250,10.27,10.27,10.27,10.27,30250,0.0,1.0
2023-05-05,10.27,10.27,10.27,10.27,5000,10.27,10.27,10.27,10.27,5000,0.0,1.0
2023-05-08,10.27,10.27,10.27,10.27,1,10.27,10.27,10.27,10.27,1,0.0,1.0
2023-05-09,10.3,10.3,10.3,10.3,3647,10.3,10.3,10.3,10.3,3647,0.0,1.0
2023-05-10,10.3,10.3,10.3,10.3,62,10.3,10.3,10.3,10.3,62,0.0,1.0
2023-05-11,10.3,10.3,10.3,10.3,10,10.3,10.3,10.3,10.3,10,0.0,1.0
2023-05-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2023-05-15,10.3401,10.35,10.2999,10.3,48815,10.3401,10.35,10.2999,10.3,48815,0.0,1.0
2023-05-16,10.35,10.35,10.35,10.35,156,10.35,10.35,10.35,10.35,156,0.0,1.0
2023-05-17,10.31,10.31,10.31,10.31,438,10.31,10.31,10.31,10.31,438,0.0,1.0
2023-05-18,10.31,10.31,10.31,10.31,1438,10.31,10.31,10.31,10.31,1438,0.0,1.0
2023-05-19,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-05-22,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2023-05-23,10.325,10.34,10.325,10.34,564,10.325,10.34,10.325,10.34,564,0.0,1.0
2023-05-24,10.31,10.31,10.31,10.31,25004,10.31,10.31,10.31,10.31,25004,0.0,1.0
2023-05-25,10.32,10.34,10.31,10.32,15139,10.32,10.34,10.31,10.32,15139,0.0,1.0
2023-05-26,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2023-05-30,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2023-05-31,10.34,10.34,10.32,10.32,6870,10.34,10.34,10.32,10.32,6870,0.0,1.0
2023-06-01,10.35,10.35,10.35,10.35,28605,10.35,10.35,10.35,10.35,28605,0.0,1.0
2023-06-02,10.34,10.35,10.33,10.35,685,10.34,10.35,10.33,10.35,685,0.0,1.0
2023-06-05,10.33,10.835,10.32,10.33,34878,10.33,10.835,10.32,10.33,34878,0.0,1.0
2023-06-06,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2023-06-07,10.3999,10.42,10.36,10.37,9247,10.3999,10.42,10.36,10.37,9247,0.0,1.0
2023-06-08,10.3504,10.3901,10.3504,10.37,1167,10.3504,10.3901,10.3504,10.37,1167,0.0,1.0
2023-06-09,10.36,10.38,10.335,10.3495,48639,10.36,10.38,10.335,10.3495,48639,0.0,1.0
2023-06-12,10.38,10.38,10.33,10.37,3195,10.38,10.38,10.33,10.37,3195,0.0,1.0
2023-06-13,10.34,10.34,10.34,10.34,441,10.34,10.34,10.34,10.34,441,0.0,1.0
2023-06-14,10.37,10.37,10.37,10.37,197,10.37,10.37,10.37,10.37,197,0.0,1.0
2023-06-15,10.37,10.37,10.37,10.37,1941,10.37,10.37,10.37,10.37,1941,0.0,1.0
2023-06-16,10.37,10.37,10.37,10.37,499,10.37,10.37,10.37,10.37,499,0.0,1.0
2023-06-20,10.37,10.37,10.35,10.37,28069,10.37,10.37,10.35,10.37,28069,0.0,1.0
2023-06-21,10.37,10.38,10.37,10.38,51030,10.37,10.38,10.37,10.38,51030,0.0,1.0
2023-06-22,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2023-06-23,10.39,10.39,10.37,10.39,5514,10.39,10.39,10.37,10.39,5514,0.0,1.0
2023-06-26,10.445,10.445,10.385,10.39,35339,10.445,10.445,10.385,10.39,35339,0.0,1.0
2023-06-27,10.445,10.445,10.445,10.445,97,10.445,10.445,10.445,10.445,97,0.0,1.0
2023-06-28,10.44,10.44,10.44,10.44,108,10.44,10.44,10.44,10.44,108,0.0,1.0
2023-06-29,10.39,10.39,10.39,10.39,252,10.39,10.39,10.39,10.39,252,0.0,1.0
2023-06-30,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2023-07-03,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2023-07-05,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2023-07-06,10.47,10.47,10.47,10.47,101,10.47,10.47,10.47,10.47,101,0.0,1.0
2023-07-07,10.46,10.48,10.46,10.47,1558,10.46,10.48,10.46,10.47,1558,0.0,1.0
2023-07-10,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2023-07-11,10.48,10.48,10.48,10.48,1709,10.48,10.48,10.48,10.48,1709,0.0,1.0
2023-07-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-07-13,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-07-14,10.48,10.48,10.48,10.48,11,10.48,10.48,10.48,10.48,11,0.0,1.0
2023-07-17,10.48,10.48,10.48,10.48,13,10.48,10.48,10.48,10.48,13,0.0,1.0
2023-07-18,10.45,10.45,10.45,10.45,110,10.45,10.45,10.45,10.45,110,0.0,1.0
2023-07-19,10.45,10.45,10.45,10.45,11210,10.45,10.45,10.45,10.45,11210,0.0,1.0
2023-07-20,10.44,10.45,10.43,10.43,60377,10.44,10.45,10.43,10.43,60377,0.0,1.0
2023-07-21,10.44,10.44,10.44,10.44,100480,10.44,10.44,10.44,10.44,100480,0.0,1.0
2023-07-24,10.44,10.44,10.44,10.44,14,10.44,10.44,10.44,10.44,14,0.0,1.0
2023-07-25,10.44,10.44,10.44,10.44,13,10.44,10.44,10.44,10.44,13,0.0,1.0
2023-07-26,10.45,10.45,10.45,10.45,100000,10.45,10.45,10.45,10.45,100000,0.0,1.0
2023-07-27,10.45,10.46,10.45,10.45,344331,10.45,10.46,10.45,10.45,344331,0.0,1.0
2023-07-28,10.45,10.45,10.44,10.445,15599,10.45,10.45,10.44,10.445,15599,0.0,1.0
2023-07-31,10.45,10.45,10.45,10.45,44,10.45,10.45,10.45,10.45,44,0.0,1.0
2023-08-01,10.46,10.46,10.45,10.45,103291,10.46,10.46,10.45,10.45,103291,0.0,1.0
2023-08-02,10.46,10.46,10.46,10.46,13,10.46,10.46,10.46,10.46,13,0.0,1.0
2023-08-03,10.47,10.47,10.47,10.47,109,10.47,10.47,10.47,10.47,109,0.0,1.0
2023-08-04,10.47,10.47,10.46,10.46,26020,10.47,10.47,10.46,10.46,26020,0.0,1.0
2023-08-07,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-08-08,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-08-09,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-08-10,10.47,10.47,10.47,10.47,400,10.47,10.47,10.47,10.47,400,0.0,1.0
2023-08-11,10.47,10.47,10.47,10.47,100,10.47,10.47,10.47,10.47,100,0.0,1.0
2023-08-14,10.49,10.49,10.475,10.48,7500,10.49,10.49,10.475,10.48,7500,0.0,1.0
2023-08-15,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2023-08-16,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2023-08-17,10.49,10.49,10.49,10.49,440,10.49,10.49,10.49,10.49,440,0.0,1.0
2023-08-18,10.49,10.49,10.46,10.46,658,10.49,10.49,10.46,10.46,658,0.0,1.0
2023-08-21,10.49,10.49,10.47,10.47,20135,10.49,10.49,10.47,10.47,20135,0.0,1.0
2023-08-22,10.49,10.49,10.49,10.49,85,10.49,10.49,10.49,10.49,85,0.0,1.0
2023-08-23,10.49,10.49,10.49,10.49,88,10.49,10.49,10.49,10.49,88,0.0,1.0
2023-08-24,10.63,10.63,10.63,10.63,154,10.63,10.63,10.63,10.63,154,0.0,1.0
2023-08-25,10.5,10.52,10.5,10.52,12723,10.5,10.52,10.5,10.52,12723,0.0,1.0
2023-08-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-08-29,10.51,10.51,10.51,10.51,926,10.51,10.51,10.51,10.51,926,0.0,1.0
2023-08-30,10.51,10.51,10.51,10.51,2,10.51,10.51,10.51,10.51,2,0.0,1.0
2023-08-31,10.52,10.52,10.52,10.52,463,10.52,10.52,10.52,10.52,463,0.0,1.0
2023-09-01,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2023-09-05,10.52,10.52,10.52,10.52,3,10.52,10.52,10.52,10.52,3,0.0,1.0
2023-09-06,10.52,10.5201,10.52,10.52,2163,10.52,10.5201,10.52,10.52,2163,0.0,1.0
2023-09-07,10.52,10.53,10.52,10.53,9150,10.52,10.53,10.52,10.53,9150,0.0,1.0
2023-09-08,10.52,10.52,10.52,10.52,13,10.52,10.52,10.52,10.52,13,0.0,1.0
2023-09-11,10.54,10.545,10.54,10.54,153440,10.54,10.545,10.54,10.54,153440,0.0,1.0
2023-09-12,10.54,10.54,10.53,10.54,82098,10.54,10.54,10.53,10.54,82098,0.0,1.0
2023-09-13,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2023-09-14,10.54,10.54,10.54,10.54,53311,10.54,10.54,10.54,10.54,53311,0.0,1.0
2023-09-15,10.545,10.55,10.54,10.54,160597,10.545,10.55,10.54,10.54,160597,0.0,1.0
2023-09-18,10.55,10.7,10.55,10.55,138432,10.55,10.7,10.55,10.55,138432,0.0,1.0
2023-09-19,10.56,10.58,10.56,10.58,85961,10.56,10.58,10.56,10.58,85961,0.0,1.0
2023-09-20,10.57,10.57,10.56,10.57,1209858,10.57,10.57,10.56,10.57,1209858,0.0,1.0
2023-09-21,10.57,10.6,10.55,10.6,219751,10.57,10.6,10.55,10.6,219751,0.0,1.0
2023-09-22,10.55,10.5601,10.55,10.56,26497,10.55,10.5601,10.55,10.56,26497,0.0,1.0
2023-09-25,10.56,10.725,10.55,10.725,6705,10.56,10.725,10.55,10.725,6705,0.0,1.0
2023-09-26,10.56,10.565,10.56,10.565,4277,10.56,10.565,10.56,10.565,4277,0.0,1.0
2023-09-27,10.57,10.5899,10.57,10.5899,12083,10.57,10.5899,10.57,10.5899,12083,0.0,1.0
2023-09-28,10.57,10.58,10.57,10.58,37501,10.57,10.58,10.57,10.58,37501,0.0,1.0
2023-09-29,10.56,10.56,10.56,10.56,300,10.56,10.56,10.56,10.56,300,0.0,1.0
2023-10-02,10.57,10.58,10.5604,10.57,119085,10.57,10.58,10.5604,10.57,119085,0.0,1.0
2023-10-03,10.56,10.575,10.56,10.575,12045,10.56,10.575,10.56,10.575,12045,0.0,1.0
2023-10-04,10.57,10.7,10.57,10.57,133320,10.57,10.7,10.57,10.57,133320,0.0,1.0
2023-10-05,10.58,10.58,10.57,10.58,100482,10.58,10.58,10.57,10.58,100482,0.0,1.0
2023-10-06,10.58,10.58,10.58,10.58,2,10.58,10.58,10.58,10.58,2,0.0,1.0
2023-10-09,10.58,10.58,10.58,10.58,4,10.58,10.58,10.58,10.58,4,0.0,1.0
2023-10-10,10.58,10.58,10.58,10.58,6,10.58,10.58,10.58,10.58,6,0.0,1.0
2023-10-11,10.57,10.57,10.57,10.57,3117,10.57,10.57,10.57,10.57,3117,0.0,1.0
2023-10-12,10.59,10.59,10.57,10.57,6427,10.59,10.59,10.57,10.57,6427,0.0,1.0
2023-10-13,10.56,10.6,10.56,10.6,7013,10.56,10.6,10.56,10.6,7013,0.0,1.0
2023-10-16,10.61,10.61,10.61,10.61,496,10.61,10.61,10.61,10.61,496,0.0,1.0
2023-10-17,10.58,10.58,10.55,10.555,38553,10.58,10.58,10.55,10.555,38553,0.0,1.0
2023-10-18,10.57,10.59,10.57,10.59,1089,10.57,10.59,10.57,10.59,1089,0.0,1.0
2023-10-19,10.57,10.57,10.57,10.57,2,10.57,10.57,10.57,10.57,2,0.0,1.0
2023-10-20,10.59,10.59,10.59,10.59,25000,10.59,10.59,10.59,10.59,25000,0.0,1.0
2023-10-23,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-10-24,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-10-25,10.59,10.59,10.59,10.59,1,10.59,10.59,10.59,10.59,1,0.0,1.0
2023-10-26,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-10-27,10.6288,10.6288,10.598,10.598,1607,10.6288,10.6288,10.598,10.598,1607,0.0,1.0
2023-10-30,10.6,10.7,10.6,10.7,102009,10.6,10.7,10.6,10.7,102009,0.0,1.0
2023-10-31,10.605,10.605,10.6,10.6,103010,10.605,10.605,10.6,10.6,103010,0.0,1.0
2023-11-01,10.6,10.6,10.6,10.6,1100,10.6,10.6,10.6,10.6,1100,0.0,1.0
2023-11-02,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2023-11-03,10.6,10.6,10.6,10.6,1,10.6,10.6,10.6,10.6,1,0.0,1.0
2023-11-06,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2023-11-07,10.61,10.61,10.61,10.61,2200,10.61,10.61,10.61,10.61,2200,0.0,1.0
2023-11-08,10.61,10.61,10.61,10.61,8885,10.61,10.61,10.61,10.61,8885,0.0,1.0
2023-11-09,10.625,10.625,10.61,10.61,147206,10.625,10.625,10.61,10.61,147206,0.0,1.0
2023-11-10,10.63,10.63,10.63,10.63,100044,10.63,10.63,10.63,10.63,100044,0.0,1.0
2023-11-13,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2023-11-14,10.63,10.63,10.63,10.63,7156,10.63,10.63,10.63,10.63,7156,0.0,1.0
2023-11-15,10.63,10.63,10.63,10.63,2,10.63,10.63,10.63,10.63,2,0.0,1.0
2023-11-16,10.63,10.63,10.63,10.63,21297,10.63,10.63,10.63,10.63,21297,0.0,1.0
2023-11-17,10.63,10.63,10.63,10.63,3,10.63,10.63,10.63,10.63,3,0.0,1.0
2023-11-20,10.63,10.63,10.63,10.63,5,10.63,10.63,10.63,10.63,5,0.0,1.0
2023-11-21,10.63,10.63,10.63,10.63,10619,10.63,10.63,10.63,10.63,10619,0.0,1.0
2023-11-22,10.63,10.63,10.63,10.63,12,10.63,10.63,10.63,10.63,12,0.0,1.0
2023-11-24,10.63,10.63,10.63,10.63,428,10.63,10.63,10.63,10.63,428,0.0,1.0
2023-11-27,10.67,10.7,10.64,10.64,17800,10.67,10.7,10.64,10.64,17800,0.0,1.0
2023-11-28,10.66,10.66,10.64,10.66,4573,10.66,10.66,10.64,10.66,4573,0.0,1.0
2023-11-29,10.66,10.66,10.66,10.66,1004,10.66,10.66,10.66,10.66,1004,0.0,1.0
2023-11-30,10.66,10.66,10.66,10.66,137,10.66,10.66,10.66,10.66,137,0.0,1.0
2023-12-01,10.66,10.66,10.66,10.66,92,10.66,10.66,10.66,10.66,92,0.0,1.0
2023-12-04,10.66,10.66,10.66,10.66,96993,10.66,10.66,10.66,10.66,96993,0.0,1.0
2023-12-05,10.66,10.6601,10.66,10.6601,5156,10.66,10.6601,10.66,10.6601,5156,0.0,1.0
2023-12-06,10.66,10.66,10.66,10.66,13,10.66,10.66,10.66,10.66,13,0.0,1.0
2023-12-07,10.66,10.66,10.66,10.66,193,10.66,10.66,10.66,10.66,193,0.0,1.0
2023-12-08,10.66,10.66,10.66,10.66,89,10.66,10.66,10.66,10.66,89,0.0,1.0
2023-12-11,10.66,10.66,10.66,10.66,12,10.66,10.66,10.66,10.66,12,0.0,1.0
2023-12-12,10.66,10.66,10.66,10.66,4,10.66,10.66,10.66,10.66,4,0.0,1.0
2023-12-13,10.67,10.67,10.67,10.67,3567,10.67,10.67,10.67,10.67,3567,0.0,1.0
2023-12-14,10.67,10.67,10.67,10.67,45,10.67,10.67,10.67,10.67,45,0.0,1.0
2023-12-15,10.67,10.67,10.67,10.67,73,10.67,10.67,10.67,10.67,73,0.0,1.0
2023-12-18,10.67,10.67,10.665,10.67,99534,10.67,10.67,10.665,10.67,99534,0.0,1.0
2023-12-19,10.69,10.71,10.675,10.69,4817,10.69,10.71,10.675,10.69,4817,0.0,1.0
2023-12-20,10.69,10.69,10.69,10.69,11730,10.69,10.69,10.69,10.69,11730,0.0,1.0
2023-12-21,10.69,10.69,10.69,10.69,2515,10.69,10.69,10.69,10.69,2515,0.0,1.0
2023-12-22,10.69,10.6901,10.69,10.69,12106,10.69,10.6901,10.69,10.69,12106,0.0,1.0
2023-12-26,10.69,10.69,10.69,10.69,19,10.69,10.69,10.69,10.69,19,0.0,1.0
2023-12-27,10.7111,10.7111,10.7111,10.7111,296,10.7111,10.7111,10.7111,10.7111,296,0.0,1.0
2023-12-28,10.7111,10.7111,10.7111,10.7111,0,10.7111,10.7111,10.7111,10.7111,0,0.0,1.0
2023-12-29,10.73,10.73,10.7,10.7,434,10.73,10.73,10.7,10.7,434,0.0,1.0
2024-01-02,10.71,10.71,10.71,10.71,213,10.71,10.71,10.71,10.71,213,0.0,1.0
2024-01-03,10.7267,10.7267,10.72,10.72,209384,10.7267,10.7267,10.72,10.72,209384,0.0,1.0
2024-01-04,10.73,10.75,10.73,10.75,180098,10.73,10.75,10.73,10.75,180098,0.0,1.0
2024-01-05,10.73,10.73,10.73,10.73,1,10.73,10.73,10.73,10.73,1,0.0,1.0
2024-01-08,10.8,10.8,10.765,10.7695,12404,10.8,10.8,10.765,10.7695,12404,0.0,1.0
2024-01-09,10.77,10.77,10.76,10.77,1205,10.77,10.77,10.76,10.77,1205,0.0,1.0
2024-01-10,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2024-01-11,10.75,10.755,10.75,10.755,364474,10.75,10.755,10.75,10.755,364474,0.0,1.0
2024-01-12,10.77,10.77,10.77,10.77,327,10.77,10.77,10.77,10.77,327,0.0,1.0
2024-01-16,10.77,10.77,10.77,10.77,5702,10.77,10.77,10.77,10.77,5702,0.0,1.0
2024-01-17,10.77,10.77,10.77,10.77,2,10.77,10.77,10.77,10.77,2,0.0,1.0
2024-01-18,10.77,10.77,10.77,10.77,5,10.77,10.77,10.77,10.77,5,0.0,1.0
2024-01-19,10.75,10.755,10.75,10.75,35777,10.75,10.755,10.75,10.75,35777,0.0,1.0
2024-01-22,10.75,10.75,10.75,10.75,15072,10.75,10.75,10.75,10.75,15072,0.0,1.0
2024-01-23,10.75,10.75,10.75,10.75,1204,10.75,10.75,10.75,10.75,1204,0.0,1.0
2024-01-24,10.75,10.75,10.75,10.75,4,10.75,10.75,10.75,10.75,4,0.0,1.0
2024-01-25,10.755,10.76,10.75,10.751,173150,10.755,10.76,10.75,10.751,173150,0.0,1.0
2024-01-26,10.755,10.755,10.755,10.755,14,10.755,10.755,10.755,10.755,14,0.0,1.0
2024-01-29,10.76,10.76,10.76,10.76,1044,10.76,10.76,10.76,10.76,1044,0.0,1.0
2024-01-30,10.76,10.76,10.76,10.76,115662,10.76,10.76,10.76,10.76,115662,0.0,1.0
2024-01-31,10.76,10.8,10.76,10.8,169759,10.76,10.8,10.76,10.8,169759,0.0,1.0
2024-02-01,10.76,10.76,10.76,10.76,4,10.76,10.76,10.76,10.76,4,0.0,1.0
2024-02-02,10.785,10.79,10.785,10.79,1142,10.785,10.79,10.785,10.79,1142,0.0,1.0
2024-02-05,10.785,10.785,10.785,10.785,0,10.785,10.785,10.785,10.785,0,0.0,1.0
2024-02-06,10.785,10.785,10.785,10.785,0,10.785,10.785,10.785,10.785,0,0.0,1.0
2024-02-07,10.82,10.82,10.77,10.771,12618,10.82,10.82,10.77,10.771,12618,0.0,1.0
2024-02-08,10.83,10.83,10.77,10.83,5141,10.83,10.83,10.77,10.83,5141,0.0,1.0
2024-02-09,10.83,10.83,10.83,10.83,72,10.83,10.83,10.83,10.83,72,0.0,1.0
2024-02-12,10.83,10.83,10.83,10.83,19,10.83,10.83,10.83,10.83,19,0.0,1.0
2024-02-13,10.83,10.83,10.83,10.83,50,10.83,10.83,10.83,10.83,50,0.0,1.0
2024-02-14,10.83,10.83,10.83,10.83,0,10.83,10.83,10.83,10.83,0,0.0,1.0
2024-02-15,10.83,10.83,10.83,10.83,0,10.83,10.83,10.83,10.83,0,0.0,1.0
2024-02-16,10.8,10.8,10.8,10.8,178,10.8,10.8,10.8,10.8,178,0.0,1.0
2024-02-20,10.8,10.8,10.8,10.8,201,10.8,10.8,10.8,10.8,201,0.0,1.0
2024-02-21,10.81,10.81,10.81,10.81,102,10.81,10.81,10.81,10.81,102,0.0,1.0
2024-02-22,10.81,10.81,10.81,10.81,134,10.81,10.81,10.81,10.81,134,0.0,1.0
2024-02-23,10.81,10.81,10.81,10.81,303,10.81,10.81,10.81,10.81,303,0.0,1.0
2024-02-26,10.8,10.8,10.8,10.8,235,10.8,10.8,10.8,10.8,235,0.0,1.0
2024-02-27,10.8,10.8,10.8,10.8,129,10.8,10.8,10.8,10.8,129,0.0,1.0
2024-02-28,10.8,10.81,10.8,10.8,1829,10.8,10.81,10.8,10.8,1829,0.0,1.0
2024-02-29,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2024-03-01,10.8,10.8,10.8,10.8,5,10.8,10.8,10.8,10.8,5,0.0,1.0
2024-03-04,10.8001,10.8016,10.8,10.8014,7916,10.8001,10.8016,10.8,10.8014,7916,0.0,1.0
2024-03-05,10.8,10.8,10.8,10.8,2665,10.8,10.8,10.8,10.8,2665,0.0,1.0
2024-03-06,10.8,10.8,10.8,10.8,76,10.8,10.8,10.8,10.8,76,0.0,1.0
2024-03-07,10.83,10.83,10.83,10.83,88938,10.83,10.83,10.83,10.83,88938,0.0,1.0
2024-03-08,10.84,10.85,10.835,10.84,492142,10.84,10.85,10.835,10.84,492142,0.0,1.0
2024-03-11,10.84,10.84,10.84,10.84,402,10.84,10.84,10.84,10.84,402,0.0,1.0
2024-03-12,10.84,10.84,10.84,10.84,204,10.84,10.84,10.84,10.84,204,0.0,1.0
2024-03-13,10.86,10.86,10.85,10.85,163249,10.86,10.86,10.85,10.85,163249,0.0,1.0
2024-03-14,10.86,10.86,10.86,10.86,9,10.86,10.86,10.86,10.86,9,0.0,1.0
2024-03-15,10.86,10.86,10.86,10.86,5,10.86,10.86,10.86,10.86,5,0.0,1.0
2024-03-18,10.87,10.87,10.87,10.87,3799,10.87,10.87,10.87,10.87,3799,0.0,1.0
2024-03-19,10.87,10.87,10.87,10.87,125001,10.87,10.87,10.87,10.87,125001,0.0,1.0
2024-03-20,10.86,10.88,10.84,10.86,13412,10.86,10.88,10.84,10.86,13412,0.0,1.0
2024-03-21,10.86,10.88,10.86,10.868,659,10.86,10.88,10.86,10.868,659,0.0,1.0
2024-03-22,10.87,10.87,10.87,10.87,212,10.87,10.87,10.87,10.87,212,0.0,1.0
2024-03-25,10.88,10.88,10.88,10.88,601,10.88,10.88,10.88,10.88,601,0.0,1.0
2024-03-26,10.88,10.88,10.88,10.88,1443,10.88,10.88,10.88,10.88,1443,0.0,1.0
2024-03-27,10.88,10.88,10.86,10.86,2502,10.88,10.88,10.86,10.86,2502,0.0,1.0
2024-03-28,10.88,10.88,10.88,10.88,3701,10.88,10.88,10.88,10.88,3701,0.0,1.0
2024-04-01,10.88,10.88,10.88,10.88,2437,10.88,10.88,10.88,10.88,2437,0.0,1.0
2024-04-02,10.88,10.9,10.88,10.9,7366,10.88,10.9,10.88,10.9,7366,0.0,1.0
2024-04-03,10.89,10.89,10.89,10.89,10023,10.89,10.89,10.89,10.89,10023,0.0,1.0
2024-04-04,10.89,10.89,10.89,10.89,6031,10.89,10.89,10.89,10.89,6031,0.0,1.0
2024-04-05,10.89,10.89,10.89,10.89,67676,10.89,10.89,10.89,10.89,67676,0.0,1.0
2024-04-08,10.9,10.9,10.89,10.89,34142,10.9,10.9,10.89,10.89,34142,0.0,1.0
2024-04-09,10.9,10.9,10.9,10.9,26666,10.9,10.9,10.9,10.9,26666,0.0,1.0
2024-04-10,10.9,10.9,10.9,10.9,1907,10.9,10.9,10.9,10.9,1907,0.0,1.0
2024-04-11,10.9,10.9,10.9,10.9,20,10.9,10.9,10.9,10.9,20,0.0,1.0
2024-04-12,10.9,10.9,10.9,10.9,9,10.9,10.9,10.9,10.9,9,0.0,1.0
2024-04-15,10.91,10.91,10.91,10.91,73540,10.91,10.91,10.91,10.91,73540,0.0,1.0
2024-04-16,10.92,10.93,10.92,10.92,56186,10.92,10.93,10.92,10.92,56186,0.0,1.0
2024-04-17,10.92,10.92,10.92,10.92,2785,10.92,10.92,10.92,10.92,2785,0.0,1.0
2024-04-18,10.92,10.92,10.92,10.92,91,10.92,10.92,10.92,10.92,91,0.0,1.0
2024-04-19,10.92,10.92,10.92,10.92,13,10.92,10.92,10.92,10.92,13,0.0,1.0
2024-04-22,10.92,10.92,10.92,10.92,85,10.92,10.92,10.92,10.92,85,0.0,1.0
2024-04-23,10.94,10.94,10.93,10.93,28838,10.94,10.94,10.93,10.93,28838,0.0,1.0
2024-04-24,10.935,10.94,10.935,10.94,239,10.935,10.94,10.935,10.94,239,0.0,1.0
2024-04-25,10.93,10.93,10.93,10.93,124,10.93,10.93,10.93,10.93,124,0.0,1.0
2024-04-26,10.925,10.925,10.925,10.925,124,10.925,10.925,10.925,10.925,124,0.0,1.0
2024-04-29,10.925,10.925,10.925,10.925,17,10.925,10.925,10.925,10.925,17,0.0,1.0
2024-04-30,10.93,10.94,10.93,10.94,215,10.93,10.94,10.93,10.94,215,0.0,1.0
2024-05-01,10.94,10.94,10.935,10.94,29006,10.94,10.94,10.935,10.94,29006,0.0,1.0
2024-05-02,10.9,10.9,10.9,10.9,216,10.9,10.9,10.9,10.9,216,0.0,1.0
2024-05-03,10.93,10.93,10.93,10.93,174,10.93,10.93,10.93,10.93,174,0.0,1.0
2024-05-06,10.93,10.93,10.93,10.93,570,10.93,10.93,10.93,10.93,570,0.0,1.0
2024-05-07,10.87,10.95,10.87,10.95,5735,10.87,10.95,10.87,10.95,5735,0.0,1.0
2024-05-08,10.87,10.87,10.87,10.87,6,10.87,10.87,10.87,10.87,6,0.0,1.0
2024-05-09,10.87,10.87,10.87,10.87,6,10.87,10.87,10.87,10.87,6,0.0,1.0
2024-05-10,10.87,10.87,10.87,10.87,8,10.87,10.87,10.87,10.87,8,0.0,1.0
2024-05-13,10.93,10.95,10.93,10.95,1263,10.93,10.95,10.93,10.95,1263,0.0,1.0
2024-05-14,10.95,10.95,10.95,10.95,3015,10.95,10.95,10.95,10.95,3015,0.0,1.0
2024-05-15,10.95,10.95,10.95,10.95,37,10.95,10.95,10.95,10.95,37,0.0,1.0
2024-05-16,10.95,10.95,10.95,10.95,2041,10.95,10.95,10.95,10.95,2041,0.0,1.0
2024-05-17,10.95,10.95,10.95,10.95,2,10.95,10.95,10.95,10.95,2,0.0,1.0
2024-05-20,10.95,10.95,10.95,10.95,1,10.95,10.95,10.95,10.95,1,0.0,1.0
2024-05-21,10.96,10.96,10.9599,10.96,10003,10.96,10.96,10.9599,10.96,10003,0.0,1.0
2024-05-22,10.96,10.96,10.96,10.96,5,10.96,10.96,10.96,10.96,5,0.0,1.0
2024-05-23,10.96,10.96,10.96,10.96,3,10.96,10.96,10.96,10.96,3,0.0,1.0
2024-05-24,10.96,10.96,10.96,10.96,8,10.96,10.96,10.96,10.96,8,0.0,1.0
2024-05-28,10.96,10.96,10.96,10.96,115,10.96,10.96,10.96,10.96,115,0.0,1.0
2024-05-29,10.97,10.97,10.97,10.97,25409,10.97,10.97,10.97,10.97,25409,0.0,1.0
2024-05-30,10.97,10.97,10.97,10.97,2,10.97,10.97,10.97,10.97,2,0.0,1.0
2024-05-31,10.97,10.97,10.97,10.97,1,10.97,10.97,10.97,10.97,1,0.0,1.0
2024-06-03,10.97,10.97,10.97,10.97,40002,10.97,10.97,10.97,10.97,40002,0.0,1.0
2024-06-04,10.97,10.97,10.97,10.97,13752,10.97,10.97,10.97,10.97,13752,0.0,1.0
2024-06-05,10.98,10.98,10.98,10.98,616,10.98,10.98,10.98,10.98,616,0.0,1.0
2024-06-06,10.98,10.98,10.98,10.98,54,10.98,10.98,10.98,10.98,54,0.0,1.0
2024-06-07,10.98,10.98,10.98,10.98,33,10.98,10.98,10.98,10.98,33,0.0,1.0
2024-06-10,10.98,10.98,10.98,10.98,371,10.98,10.98,10.98,10.98,371,0.0,1.0
2024-06-11,10.99,10.99,10.98,10.98,350834,10.99,10.99,10.98,10.98,350834,0.0,1.0
2024-06-12,10.99,10.99,10.99,10.99,26,10.99,10.99,10.99,10.99,26,0.0,1.0
2024-06-13,11.0,11.01,10.995,11.01,3287,11.0,11.01,10.995,11.01,3287,0.0,1.0
2024-06-14,11.0,11.0,10.98,10.98,39922,11.0,11.0,10.98,10.98,39922,0.0,1.0
2024-06-17,11.0,11.0,11.0,11.0,2964,11.0,11.0,11.0,11.0,2964,0.0,1.0
2024-06-18,11.0,11.0,11.0,11.0,107,11.0,11.0,11.0,11.0,107,0.0,1.0
2024-06-20,11.01,11.01,11.01,11.01,579,11.01,11.01,11.01,11.01,579,0.0,1.0
2024-06-21,11.01,11.01,11.0,11.0,81227,11.01,11.01,11.0,11.0,81227,0.0,1.0
2024-06-24,11.02,11.02,11.01,11.01,6850,11.02,11.02,11.01,11.01,6850,0.0,1.0
2024-06-25,11.02,11.02,11.02,11.02,517,11.02,11.02,11.02,11.02,517,0.0,1.0
2024-06-26,11.03,11.03,11.03,11.03,270,11.03,11.03,11.03,11.03,270,0.0,1.0
2024-06-27,11.04,11.04,11.04,11.04,2663,11.04,11.04,11.04,11.04,2663,0.0,1.0
2024-06-28,11.04,11.04,11.04,11.04,40,11.04,11.04,11.04,11.04,40,0.0,1.0
2024-07-01,11.02,11.05,11.02,11.04,3970,11.02,11.05,11.02,11.04,3970,0.0,1.0
2024-07-02,11.0437,11.0437,11.02,11.02,5494,11.0437,11.0437,11.02,11.02,5494,0.0,1.0
2024-07-03,11.06,11.06,11.06,11.06,124,11.06,11.06,11.06,11.06,124,0.0,1.0
2024-07-05,11.06,11.06,11.06,11.06,37,11.06,11.06,11.06,11.06,37,0.0,1.0
2024-07-08,11.04,11.04,11.03,11.03,1588,11.04,11.04,11.03,11.03,1588,0.0,1.0
2024-07-09,11.03,11.03,11.03,11.03,6753,11.03,11.03,11.03,11.03,6753,0.0,1.0
2024-07-10,11.06,11.06,11.05,11.05,101857,11.06,11.06,11.05,11.05,101857,0.0,1.0
2024-07-11,11.07,11.07,11.06,11.06,619761,11.07,11.07,11.06,11.06,619761,0.0,1.0
2024-07-12,11.07,11.07,11.07,11.07,4031,11.07,11.07,11.07,11.07,4031,0.0,1.0
2024-07-15,11.08,11.08,11.05,11.05,49440,11.08,11.08,11.05,11.05,49440,0.0,1.0
2024-07-16,11.08,11.08,11.08,11.08,191,11.08,11.08,11.08,11.08,191,0.0,1.0
2024-07-17,11.09,11.09,11.09,11.09,2757,11.09,11.09,11.09,11.09,2757,0.0,1.0
2024-07-18,11.07,11.08,11.07,11.08,50448,11.07,11.08,11.07,11.08,50448,0.0,1.0
2024-07-19,11.07,11.1,11.07,11.1,1742,11.07,11.1,11.07,11.1,1742,0.0,1.0
2024-07-22,11.07,11.075,11.07,11.075,2627,11.07,11.075,11.07,11.075,2627,0.0,1.0
2024-07-23,11.09,11.09,11.08,11.08,5707,11.09,11.09,11.08,11.08,5707,0.0,1.0
2024-07-24,11.09,11.09,11.09,11.09,4347,11.09,11.09,11.09,11.09,4347,0.0,1.0
2024-07-25,11.09,11.09,11.085,11.09,2740,11.09,11.09,11.085,11.09,2740,0.0,1.0
2024-07-26,11.09,11.09,11.09,11.09,1016,11.09,11.09,11.09,11.09,1016,0.0,1.0
2024-07-29,11.09,11.09,11.09,11.09,25219,11.09,11.09,11.09,11.09,25219,0.0,1.0
2024-07-30,11.09,11.1,11.0825,11.1,8708,11.09,11.1,11.0825,11.1,8708,0.0,1.0
2024-07-31,11.1,11.1,11.08,11.08,6257,11.1,11.1,11.08,11.08,6257,0.0,1.0
2024-08-01,11.1,11.1,11.1,11.1,6757,11.1,11.1,11.1,11.1,6757,0.0,1.0
2024-08-02,11.1,11.1,11.1,11.1,25017,11.1,11.1,11.1,11.1,25017,0.0,1.0
2024-08-05,11.1,11.1,11.09,11.1,2976,11.1,11.1,11.09,11.1,2976,0.0,1.0
2024-08-06,11.11,11.11,11.11,11.11,1828,11.11,11.11,11.11,11.11,1828,0.0,1.0
2024-08-07,11.12,11.13,11.11,11.12,6464,11.12,11.13,11.11,11.12,6464,0.0,1.0
2024-08-08,11.12,11.12,11.12,11.12,44,11.12,11.12,11.12,11.12,44,0.0,1.0
2024-08-09,11.12,11.12,11.12,11.12,95,11.12,11.12,11.12,11.12,95,0.0,1.0
2024-08-12,11.12,11.12,11.12,11.12,47,11.12,11.12,11.12,11.12,47,0.0,1.0
2024-08-13,11.1144,11.1144,11.1144,11.1144,3010,11.1144,11.1144,11.1144,11.1144,3010,0.0,1.0
2024-08-14,11.1144,11.1144,11.1144,11.1144,12,11.1144,11.1144,11.1144,11.1144,12,0.0,1.0
2024-08-15,11.12,11.12,11.12,11.12,2416,11.12,11.12,11.12,11.12,2416,0.0,1.0
2024-08-16,11.12,11.12,11.12,11.12,15,11.12,11.12,11.12,11.12,15,0.0,1.0
2024-08-19,11.12,11.12,11.12,11.12,5785,11.12,11.12,11.12,11.12,5785,0.0,1.0
2024-08-20,11.13,11.13,11.13,11.13,1453,11.13,11.13,11.13,11.13,1453,0.0,1.0
2024-08-21,11.15,11.15,11.14,11.14,3369,11.15,11.15,11.14,11.14,3369,0.0,1.0
2024-08-22,11.21,11.21,11.2,11.2,1688,11.21,11.21,11.2,11.2,1688,0.0,1.0
2024-08-23,11.21,11.21,11.21,11.21,64,11.21,11.21,11.21,11.21,64,0.0,1.0
2024-08-26,11.21,11.21,11.21,11.21,91,11.21,11.21,11.21,11.21,91,0.0,1.0
2024-08-27,11.21,11.21,11.21,11.21,41,11.21,11.21,11.21,11.21,41,0.0,1.0
2024-08-28,11.18,11.18,11.18,11.18,100005,11.18,11.18,11.18,11.18,100005,0.0,1.0
2024-08-29,11.18,11.18,11.18,11.18,8,11.18,11.18,11.18,11.18,8,0.0,1.0
2024-08-30,11.18,11.18,11.18,11.18,3,11.18,11.18,11.18,11.18,3,0.0,1.0
2024-09-03,11.18,11.18,11.18,11.18,56,11.18,11.18,11.18,11.18,56,0.0,1.0
2024-09-04,11.18,11.18,11.18,11.18,28,11.18,11.18,11.18,11.18,28,0.0,1.0
2024-09-05,11.18,11.18,11.18,11.18,483,11.18,11.18,11.18,11.18,483,0.0,1.0
2024-09-06,11.18,11.18,11.18,11.18,1,11.18,11.18,11.18,11.18,1,0.0,1.0
2024-09-09,11.18,11.18,11.18,11.18,33,11.18,11.18,11.18,11.18,33,0.0,1.0
2024-09-10,11.18,11.18,11.18,11.18,4,11.18,11.18,11.18,11.18,4,0.0,1.0
2024-09-11,11.18,11.18,11.17,11.17,337,11.18,11.18,11.17,11.17,337,0.0,1.0
2024-09-12,11.18,11.18,11.18,11.18,25504,11.18,11.18,11.18,11.18,25504,0.0,1.0
2024-09-13,11.18,11.18,11.18,11.18,123030,11.18,11.18,11.18,11.18,123030,0.0,1.0
2024-09-16,11.18,11.18,11.18,11.18,42,11.18,11.18,11.18,11.18,42,0.0,1.0
2024-09-17,11.2,11.2001,11.2,11.2,233880,11.2,11.2001,11.2,11.2,233880,0.0,1.0
2024-09-18,11.19,11.2,11.19,11.2,1717,11.19,11.2,11.19,11.2,1717,0.0,1.0
2024-09-19,11.18,11.2,11.18,11.2,1347,11.18,11.2,11.18,11.2,1347,0.0,1.0
2024-09-20,11.18,11.18,11.18,11.18,6,11.18,11.18,11.18,11.18,6,0.0,1.0
2024-09-23,11.2,11.21,11.2,11.21,1509,11.2,11.21,11.2,11.21,1509,0.0,1.0
2024-09-24,11.18,11.18,11.18,11.18,2633,11.18,11.18,11.18,11.18,2633,0.0,1.0
2024-09-25,11.18,11.18,11.18,11.18,11,11.18,11.18,11.18,11.18,11,0.0,1.0
2024-09-26,11.2001,11.2109,11.2,11.2,848,11.2001,11.2109,11.2,11.2,848,0.0,1.0
2024-09-27,11.2001,11.2001,11.2001,11.2001,16,11.2001,11.2001,11.2001,11.2001,16,0.0,1.0
2024-09-30,11.2067,11.2067,11.2,11.2,8002,11.2067,11.2067,11.2,11.2,8002,0.0,1.0
2024-10-01,11.2067,11.2067,11.2067,11.2067,17,11.2067,11.2067,11.2067,11.2067,17,0.0,1.0
2024-10-02,11.2067,11.2067,11.2067,11.2067,1,11.2067,11.2067,11.2067,11.2067,1,0.0,1.0
2024-10-03,11.2067,11.2067,11.2067,11.2067,40,11.2067,11.2067,11.2067,11.2067,40,0.0,1.0
2024-10-04,11.22,11.23,11.22,11.23,250249,11.22,11.23,11.22,11.23,250249,0.0,1.0
2024-10-07,11.22,11.22,11.22,11.22,32,11.22,11.22,11.22,11.22,32,0.0,1.0
2024-10-08,11.23,11.24,11.23,11.24,126026,11.23,11.24,11.23,11.24,126026,0.0,1.0
2024-10-09,11.22,11.25,11.22,11.225,55222,11.22,11.25,11.22,11.225,55222,0.0,1.0
2024-10-10,11.23,11.23,11.22,11.22,14959,11.23,11.23,11.22,11.22,14959,0.0,1.0
2024-10-11,11.23,11.23,11.23,11.23,126,11.23,11.23,11.23,11.23,126,0.0,1.0
2024-10-14,11.23,11.23,11.23,11.23,84,11.23,11.23,11.23,11.23,84,0.0,1.0
2024-10-15,11.2,11.2,11.2,11.2,143,11.2,11.2,11.2,11.2,143,0.0,1.0
2024-10-16,11.2,11.2,11.2,11.2,12,11.2,11.2,11.2,11.2,12,0.0,1.0
2024-10-17,11.2,11.2,11.2,11.2,229,11.2,11.2,11.2,11.2,229,0.0,1.0
2024-10-18,11.2,11.2,11.2,11.2,3,11.2,11.2,11.2,11.2,3,0.0,1.0
2024-10-21,11.25,11.25,11.25,11.25,210,11.25,11.25,11.25,11.25,210,0.0,1.0
2024-10-22,11.25,11.25,11.25,11.25,100013,11.25,11.25,11.25,11.25,100013,0.0,1.0
2024-10-23,11.25,11.25,11.25,11.25,25,11.25,11.25,11.25,11.25,25,0.0,1.0
2024-10-24,11.25,11.25,11.25,11.25,15,11.25,11.25,11.25,11.25,15,0.0,1.0
2024-10-25,11.25,11.25,11.25,11.25,1,11.25,11.25,11.25,11.25,1,0.0,1.0
2024-10-28,11.25,11.25,11.25,11.25,15,11.25,11.25,11.25,11.25,15,0.0,1.0
2024-10-29,11.25,11.25,11.25,11.25,11,11.25,11.25,11.25,11.25,11,0.0,1.0
2024-10-30,11.25,11.25,11.25,11.25,2302,11.25,11.25,11.25,11.25,2302,0.0,1.0
2024-10-31,11.25,11.25,11.25,11.25,10,11.25,11.25,11.25,11.25,10,0.0,1.0
2024-11-01,11.25,11.25,11.25,11.25,2,11.25,11.25,11.25,11.25,2,0.0,1.0
2024-11-04,11.28,11.28,11.28,11.28,126,11.28,11.28,11.28,11.28,126,0.0,1.0
2024-11-05,11.265,11.28,11.265,11.28,12479,11.265,11.28,11.265,11.28,12479,0.0,1.0
2024-11-06,11.265,11.265,11.265,11.265,53,11.265,11.265,11.265,11.265,53,0.0,1.0
2024-11-07,11.2699,11.2699,11.2699,11.2699,352,11.2699,11.2699,11.2699,11.2699,352,0.0,1.0
2024-11-08,11.27,11.27,11.27,11.27,583,11.27,11.27,11.27,11.27,583,0.0,1.0
2024-11-11,11.27,11.27,11.27,11.27,182,11.27,11.27,11.27,11.27,182,0.0,1.0
2024-11-12,11.265,11.27,11.265,11.27,3904,11.265,11.27,11.265,11.27,3904,0.0,1.0
2024-11-13,11.3,11.3,11.265,11.28,2343,11.3,11.3,11.265,11.28,2343,0.0,1.0
2024-11-14,11.28,11.28,11.28,11.28,293,11.28,11.28,11.28,11.28,293,0.0,1.0
2024-11-15,11.28,11.28,11.28,11.28,900,11.28,11.28,11.28,11.28,900,0.0,1.0
2024-11-18,11.27,11.27,11.27,11.27,28863,11.27,11.27,11.27,11.27,28863,0.0,1.0
2024-11-19,11.28,11.28,11.2767,11.28,3561,11.28,11.28,11.2767,11.28,3561,0.0,1.0
2024-11-20,11.28,11.28,11.2504,11.28,854,11.28,11.28,11.2504,11.28,854,0.0,1.0
2024-11-21,11.28,11.28,11.28,11.28,89,11.28,11.28,11.28,11.28,89,0.0,1.0
2024-11-22,11.28,11.28,11.28,11.28,92,11.28,11.28,11.28,11.28,92,0.0,1.0
2024-11-25,11.28,11.28,11.28,11.28,48,11.28,11.28,11.28,11.28,48,0.0,1.0
2024-11-26,11.32,11.32,11.27,11.27,153524,11.32,11.32,11.27,11.27,153524,0.0,1.0
2024-11-27,11.32,11.32,11.32,11.32,504,11.32,11.32,11.32,11.32,504,0.0,1.0
2024-11-29,11.32,11.32,11.32,11.32,50,11.32,11.32,11.32,11.32,50,0.0,1.0
2024-12-02,11.34,11.34,11.33,11.33,77546,11.34,11.34,11.33,11.33,77546,0.0,1.0
2024-12-03,11.34,11.34,11.34,11.34,301,11.34,11.34,11.34,11.34,301,0.0,1.0
2024-12-04,11.3,11.33,11.3,11.33,957,11.3,11.33,11.3,11.33,957,0.0,1.0
2024-12-05,11.33,11.33,11.33,11.33,8907,11.33,11.33,11.33,11.33,8907,0.0,1.0
2024-12-06,11.34,11.34,11.34,11.34,32900,11.34,11.34,11.34,11.34,32900,0.0,1.0
2024-12-09,11.34,11.34,11.34,11.34,127,11.34,11.34,11.34,11.34,127,0.0,1.0
2024-12-10,11.39,11.39,11.34,11.34,9601,11.39,11.39,11.34,11.34,9601,0.0,1.0
2024-12-11,11.38,11.4,11.3795,11.3795,210467,11.38,11.4,11.3795,11.3795,210467,0.0,1.0
2024-12-12,11.44,11.44,11.38,11.38,194858,11.44,11.44,11.38,11.38,194858,0.0,1.0
2024-12-13,11.36,11.38,11.35,11.38,111974,11.36,11.38,11.35,11.38,111974,0.0,1.0
2024-12-16,11.36,11.36,11.35,11.35,1382,11.36,11.36,11.35,11.35,1382,0.0,1.0
2024-12-17,11.36,11.39,11.35,11.35,2028,11.36,11.39,11.35,11.35,2028,0.0,1.0
2024-12-18,11.36,11.36,11.36,11.36,23,11.36,11.36,11.36,11.36,23,0.0,1.0
2024-12-19,11.36,11.36,11.36,11.36,203,11.36,11.36,11.36,11.36,203,0.0,1.0
2024-12-20,11.36,11.6992,11.3501,11.5368,4375,11.36,11.6992,11.3501,11.5368,4375,0.0,1.0
2024-12-23,11.36,11.36,11.36,11.36,374,11.36,11.36,11.36,11.36,374,0.0,1.0
2024-12-24,11.36,11.36,11.36,11.36,16,11.36,11.36,11.36,11.36,16,0.0,1.0
2024-12-26,11.45,11.45,11.45,11.45,199,11.45,11.45,11.45,11.45,199,0.0,1.0
2024-12-27,11.4,11.4,11.4,11.4,43167,11.4,11.4,11.4,11.4,43167,0.0,1.0
2024-12-30,11.59,11.59,11.36,11.44,3616,11.59,11.59,11.36,11.44,3616,0.0,1.0
2024-12-31,11.59,11.59,11.59,11.59,0,11.59,11.59,11.59,11.59,0,0.0,1.0
2025-01-02,11.45,11.45,11.45,11.45,188,11.45,11.45,11.45,11.45,188,0.0,1.0
2025-01-03,11.45,11.45,11.45,11.45,240,11.45,11.45,11.45,11.45,240,0.0,1.0
2025-01-06,11.34,11.7213,11.34,11.7213,385,11.34,11.7213,11.34,11.7213,385,0.0,1.0
2025-01-07,11.42,11.42,11.3901,11.3901,377,11.42,11.42,11.3901,11.3901,377,0.0,1.0
2025-01-08,11.9,11.9,11.9,11.9,542,11.9,11.9,11.9,11.9,542,0.0,1.0
2025-01-10,11.42,11.9,11.33,11.33,1410,11.42,11.9,11.33,11.33,1410,0.0,1.0
2025-01-13,11.42,11.42,11.42,11.42,82,11.42,11.42,11.42,11.42,82,0.0,1.0
2025-01-14,11.42,11.42,11.42,11.42,0,11.42,11.42,11.42,11.42,0,0.0,1.0
2025-01-15,11.42,11.42,11.42,11.42,181,11.42,11.42,11.42,11.42,181,0.0,1.0
2025-01-16,11.42,11.42,11.42,11.42,49,11.42,11.42,11.42,11.42,49,0.0,1.0
2025-01-17,11.42,11.42,11.42,11.42,90,11.42,11.42,11.42,11.42,90,0.0,1.0
2025-01-21,11.42,11.42,11.42,11.42,89,11.42,11.42,11.42,11.42,89,0.0,1.0
2025-01-22,11.74,12.41,11.74,12.41,977,11.74,12.41,11.74,12.41,977,0.0,1.0
2025-01-23,12.06,12.06,12.06,12.06,281,12.06,12.06,12.06,12.06,281,0.0,1.0
2025-01-24,11.7003,11.77,11.5701,11.5701,23151,11.7003,11.77,11.5701,11.5701,23151,0.0,1.0
2025-01-27,11.75,12.0,11.61,11.69,13767,11.75,12.0,11.61,11.69,13767,0.0,1.0
2025-01-28,11.72,11.75,11.72,11.72,1420,11.72,11.75,11.72,11.72,1420,0.0,1.0
2025-01-29,11.72,11.72,11.72,11.72,48,11.72,11.72,11.72,11.72,48,0.0,1.0
2025-01-30,11.72,11.72,11.72,11.72,6,11.72,11.72,11.72,11.72,6,0.0,1.0
2025-01-31,11.68,11.72,11.68,11.72,813,11.68,11.72,11.68,11.72,813,0.0,1.0
2025-02-03,11.85,11.9,11.85,11.9,422,11.85,11.9,11.85,11.9,422,0.0,1.0
2025-02-04,11.75,11.75,11.75,11.75,567,11.75,11.75,11.75,11.75,567,0.0,1.0
2025-02-05,11.73,12.1,11.73,11.94,19115,11.73,12.1,11.73,11.94,19115,0.0,1.0
2025-02-06,11.74,11.8898,11.7,11.77,2940,11.74,11.8898,11.7,11.77,2940,0.0,1.0
2025-02-07,11.74,11.88,11.74,11.88,1934,11.74,11.88,11.74,11.88,1934,0.0,1.0
2025-02-10,11.89,11.89,11.73,11.73,1435,11.89,11.89,11.73,11.73,1435,0.0,1.0
2025-02-11,11.7,11.71,11.7,11.7,3616,11.7,11.71,11.7,11.7,3616,0.0,1.0
2025-02-12,11.7,11.7,11.7,11.7,110,11.7,11.7,11.7,11.7,110,0.0,1.0
2025-02-13,11.7,11.7,11.7,11.7,8,11.7,11.7,11.7,11.7,8,0.0,1.0
2025-02-14,11.7,11.7,11.7,11.7,1,11.7,11.7,11.7,11.7,1,0.0,1.0
2025-02-18,11.69,11.7,11.69,11.7,302,11.69,11.7,11.69,11.7,302,0.0,1.0
2025-02-19,11.69,11.69,11.69,11.69,18,11.69,11.69,11.69,11.69,18,0.0,1.0
2025-02-20,11.78,11.78,11.78,11.78,445,11.78,11.78,11.78,11.78,445,0.0,1.0
2025-02-21,11.65,11.65,11.65,11.65,197,11.65,11.65,11.65,11.65,197,0.0,1.0
2025-02-24,11.61,11.7,11.61,11.67,506,11.61,11.7,11.61,11.67,506,0.0,1.0
2025-02-25,11.65,11.65,11.65,11.65,100,11.65,11.65,11.65,11.65,100,0.0,1.0
2025-02-26,11.65,11.65,11.65,11.65,139,11.65,11.65,11.65,11.65,139,0.0,1.0
2025-02-27,11.65,11.65,11.65,11.65,3,11.65,11.65,11.65,11.65,3,0.0,1.0
2025-02-28,11.65,11.65,11.65,11.65,2,11.65,11.65,11.65,11.65,2,0.0,1.0
2025-03-03,11.65,11.65,11.65,11.65,2,11.65,11.65,11.65,11.65,2,0.0,1.0
2025-03-04,11.65,11.65,11.65,11.65,11250,11.65,11.65,11.65,11.65,11250,0.0,1.0
2025-03-05,11.7001,11.74,11.7,11.7,3240,11.7001,11.74,11.7,11.7,3240,0.0,1.0
2025-03-06,11.7001,11.7001,11.7001,11.7001,0,11.7001,11.7001,11.7001,11.7001,0,0.0,1.0
2025-03-07,11.726,11.726,11.7,11.7,1028,11.726,11.726,11.7,11.7,1028,0.0,1.0
2025-03-10,11.726,11.726,11.726,11.726,18,11.726,11.726,11.726,11.726,18,0.0,1.0
2025-03-11,11.726,11.726,11.726,11.726,3,11.726,11.726,11.726,11.726,3,0.0,1.0
2025-03-12,11.66,11.66,11.66,11.66,204,11.66,11.66,11.66,11.66,204,0.0,1.0
2025-03-13,11.66,11.66,11.66,11.66,28,11.66,11.66,11.66,11.66,28,0.0,1.0
2025-03-14,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2025-03-17,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2025-03-18,11.66,11.66,11.66,11.66,0,11.66,11.66,11.66,11.66,0,0.0,1.0
2025-03-19,11.78,11.78,11.7799,11.78,1309,11.78,11.78,11.7799,11.78,1309,0.0,1.0
2025-03-20,11.78,11.78,11.78,11.78,463,11.78,11.78,11.78,11.78,463,0.0,1.0
2025-03-21,11.78,11.78,11.78,11.78,2,11.78,11.78,11.78,11.78,2,0.0,1.0
2025-03-24,11.72,11.72,11.72,11.72,411,11.72,11.72,11.72,11.72,411,0.0,1.0
2025-03-25,11.72,11.75,11.72,11.75,10619,11.72,11.75,11.72,11.75,10619,0.0,1.0
2025-03-26,11.72,11.72,11.72,11.72,7,11.72,11.72,11.72,11.72,7,0.0,1.0
2025-03-27,11.72,11.72,11.72,11.72,8,11.72,11.72,11.72,11.72,8,0.0,1.0
2025-03-28,11.72,11.72,11.72,11.72,86,11.72,11.72,11.72,11.72,86,0.0,1.0
2025-03-31,11.89,11.89,11.77,11.77,36145,11.89,11.89,11.77,11.77,36145,0.0,1.0
2025-04-01,11.89,11.89,11.89,11.89,130,11.89,11.89,11.89,11.89,130,0.0,1.0
2025-04-02,11.97,11.97,11.97,11.97,106,11.97,11.97,11.97,11.97,106,0.0,1.0
2025-04-03,11.97,11.97,11.97,11.97,30,11.97,11.97,11.97,11.97,30,0.0,1.0
2025-04-04,11.97,11.97,11.97,11.97,10,11.97,11.97,11.97,11.97,10,0.0,1.0
2025-04-07,11.97,11.97,11.97,11.97,56,11.97,11.97,11.97,11.97,56,0.0,1.0
2025-04-08,11.9,11.9,11.9,11.9,344,11.9,11.9,11.9,11.9,344,0.0,1.0
2025-04-09,11.8812,11.8812,11.79,11.7901,1043,11.8812,11.8812,11.79,11.7901,1043,0.0,1.0
2025-04-10,11.8812,11.8812,11.8812,11.8812,117,11.8812,11.8812,11.8812,11.8812,117,0.0,1.0
2025-04-11,12.105,12.105,12.105,12.105,402,12.105,12.105,12.105,12.105,402,0.0,1.0
2025-04-14,11.8485,11.8485,11.79,11.79,710,11.8485,11.8485,11.79,11.79,710,0.0,1.0
2025-04-15,11.8485,11.8485,11.8485,11.8485,2,11.8485,11.8485,11.8485,11.8485,2,0.0,1.0
2025-04-16,11.8485,11.8485,11.8485,11.8485,12,11.8485,11.8485,11.8485,11.8485,12,0.0,1.0
2025-04-17,11.99,11.99,11.99,11.99,420,11.99,11.99,11.99,11.99,420,0.0,1.0
2025-04-21,11.79,11.79,11.79,11.79,126,11.79,11.79,11.79,11.79,126,0.0,1.0
2025-04-22,11.9,11.9,11.78,11.78,742,11.9,11.9,11.78,11.78,742,0.0,1.0
2025-04-23,11.8,11.8,11.8,11.8,111,11.8,11.8,11.8,11.8,111,0.0,1.0
2025-04-24,11.98,11.98,11.88,11.97,1461,11.98,11.98,11.88,11.97,1461,0.0,1.0
2025-04-25,11.98,11.98,11.98,11.98,67,11.98,11.98,11.98,11.98,67,0.0,1.0
2025-04-28,11.98,11.98,11.98,11.98,132,11.98,11.98,11.98,11.98,132,0.0,1.0
2025-04-29,11.79,11.79,11.79,11.79,342,11.79,11.79,11.79,11.79,342,0.0,1.0
2025-04-30,11.79,11.79,11.79,11.79,3,11.79,11.79,11.79,11.79,3,0.0,1.0
2025-05-01,11.79,11.79,11.79,11.79,80,11.79,11.79,11.79,11.79,80,0.0,1.0
2025-05-02,11.79,11.79,11.79,11.79,40,11.79,11.79,11.79,11.79,40,0.0,1.0
2025-05-05,11.79,11.79,11.79,11.79,30,11.79,11.79,11.79,11.79,30,0.0,1.0
2025-05-06,11.79,11.79,11.79,11.79,29,11.79,11.79,11.79,11.79,29,0.0,1.0
2025-05-07,11.79,11.79,11.79,11.79,16,11.79,11.79,11.79,11.79,16,0.0,1.0
2025-05-08,11.79,11.79,11.79,11.79,9,11.79,11.79,11.79,11.79,9,0.0,1.0
2025-05-09,11.79,11.79,11.79,11.79,15,11.79,11.79,11.79,11.79,15,0.0,1.0
2025-05-12,11.79,11.79,11.79,11.79,27,11.79,11.79,11.79,11.79,27,0.0,1.0
2025-05-13,11.79,11.79,11.79,11.79,1,11.79,11.79,11.79,11.79,1,0.0,1.0
2025-05-14,11.79,11.79,11.79,11.79,53,11.79,11.79,11.79,11.79,53,0.0,1.0
2025-05-15,11.79,11.79,11.79,11.79,3,11.79,11.79,11.79,11.79,3,0.0,1.0
2025-05-16,11.92,11.92,11.92,11.92,68890,11.92,11.92,11.92,11.92,68890,0.0,1.0
2025-05-19,11.92,11.92,11.92,11.92,86,11.92,11.92,11.92,11.92,86,0.0,1.0
2025-05-20,11.95,11.95,11.95,11.95,124,11.95,11.95,11.95,11.95,124,0.0,1.0
2025-05-21,11.95,11.95,11.95,11.95,17,11.95,11.95,11.95,11.95,17,0.0,1.0
2025-05-22,11.95,11.95,11.95,11.95,45,11.95,11.95,11.95,11.95,45,0.0,1.0
2025-05-23,11.95,11.95,11.95,11.95,0,11.95,11.95,11.95,11.95,0,0.0,1.0
2025-05-27,11.82,12.14,11.82,12.14,240,11.82,12.14,11.82,12.14,240,0.0,1.0
2025-05-28,12.11,12.11,12.11,12.11,282,12.11,12.11,12.11,12.11,282,0.0,1.0
2025-05-29,12.11,12.11,12.11,12.11,15,12.11,12.11,12.11,12.11,15,0.0,1.0
2025-05-30,12.11,12.11,12.11,12.11,1,12.11,12.11,12.11,12.11,1,0.0,1.0
2025-06-02,12.11,12.11,12.11,12.11,4,12.11,12.11,12.11,12.11,4,0.0,1.0
2025-06-03,12.11,12.11,12.11,12.11,108,12.11,12.11,12.11,12.11,108,0.0,1.0
2025-06-04,12.11,12.11,12.11,12.11,41,12.11,12.11,12.11,12.11,41,0.0,1.0
2025-06-05,12.11,12.11,12.11,12.11,34,12.11,12.11,12.11,12.11,34,0.0,1.0
2025-06-06,12.11,12.11,12.11,12.11,56,12.11,12.11,12.11,12.11,56,0.0,1.0
2025-06-09,12.11,12.11,12.11,12.11,26,12.11,12.11,12.11,12.11,26,0.0,1.0
2025-06-10,12.11,12.11,12.11,12.11,19,12.11,12.11,12.11,12.11,19,0.0,1.0
2025-06-11,12.22,12.97,12.1,12.97,2079,12.22,12.97,12.1,12.97,2079,0.0,1.0
2025-06-12,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-06-13,12.22,12.22,12.22,12.22,25,12.22,12.22,12.22,12.22,25,0.0,1.0
2025-06-16,12.22,12.22,12.22,12.22,34,12.22,12.22,12.22,12.22,34,0.0,1.0
2025-06-17,11.97,13.5,11.97,12.9,3904,11.97,13.5,11.97,12.9,3904,0.0,1.0
2025-06-18,12.5,13.38,12.16,12.16,4343,12.5,13.38,12.16,12.16,4343,0.0,1.0
2025-06-20,12.5,12.5,12.5,12.5,45,12.5,12.5,12.5,12.5,45,0.0,1.0
2025-06-23,11.82,15.12,11.5,11.97,60113,11.82,15.12,11.5,11.97,60113,0.0,1.0
2025-06-24,11.99,12.5,11.99,12.2,9591,11.99,12.5,11.99,12.2,9591,0.0,1.0
2025-06-25,11.99,11.99,11.99,11.99,61,11.99,11.99,11.99,11.99,61,0.0,1.0
2025-06-26,12.0,12.2,11.99,11.99,4104,12.0,12.2,11.99,11.99,4104,0.0,1.0
2025-06-27,12.0,12.0,12.0,12.0,181,12.0,12.0,12.0,12.0,181,0.0,1.0
2025-06-30,11.99,12.32,11.98,12.1,5072,11.99,12.32,11.98,12.1,5072,0.0,1.0
2025-07-01,12.01,12.01,12.01,12.01,1572,12.01,12.01,12.01,12.01,1572,0.0,1.0
2025-07-02,11.98,11.98,11.98,11.98,552,11.98,11.98,11.98,11.98,552,0.0,1.0
2025-07-03,12.01,12.01,12.01,12.01,226,12.01,12.01,12.01,12.01,226,0.0,1.0
2025-07-07,12.01,12.01,12.01,12.01,16,12.01,12.01,12.01,12.01,16,0.0,1.0
2025-07-08,12.02,12.02,12.02,12.02,1652,12.02,12.02,12.02,12.02,1652,0.0,1.0
2025-07-09,12.02,12.02,12.02,12.02,3,12.02,12.02,12.02,12.02,3,0.0,1.0
2025-07-10,12.02,12.02,12.02,12.02,21,12.02,12.02,12.02,12.02,21,0.0,1.0
2025-07-11,12.02,12.02,12.02,12.02,200,12.02,12.02,12.02,12.02,200,0.0,1.0
2025-07-14,12.02,12.02,12.02,12.02,20,12.02,12.02,12.02,12.02,20,0.0,1.0
2025-07-15,12.02,12.02,12.02,12.02,14,12.02,12.02,12.02,12.02,14,0.0,1.0
2025-07-16,12.02,12.02,12.02,12.02,55,12.02,12.02,12.02,12.02,55,0.0,1.0
2025-07-17,12.02,12.02,12.02,12.02,6,12.02,12.02,12.02,12.02,6,0.0,1.0
2025-07-18,12.02,12.02,12.02,12.02,11,12.02,12.02,12.02,12.02,11,0.0,1.0
2025-07-21,12.02,12.02,12.02,12.02,41,12.02,12.02,12.02,12.02,41,0.0,1.0
2025-07-22,12.02,12.02,12.02,12.02,3,12.02,12.02,12.02,12.02,3,0.0,1.0
2025-07-23,12.05,12.05,12.05,12.05,1177,12.05,12.05,12.05,12.05,1177,0.0,1.0
2025-07-24,12.05,12.05,12.05,12.05,20,12.05,12.05,12.05,12.05,20,0.0,1.0
2025-07-25,12.1599,12.16,12.1599,12.16,401,12.1599,12.16,12.1599,12.16,401,0.0,1.0
2025-07-28,12.1599,12.1599,12.1599,12.1599,1,12.1599,12.1599,12.1599,12.1599,1,0.0,1.0
2025-07-29,12.1599,12.1599,12.1599,12.1599,12,12.1599,12.1599,12.1599,12.1599,12,0.0,1.0
2025-07-30,12.16,12.19,12.16,12.16,1399,12.16,12.19,12.16,12.16,1399,0.0,1.0
2025-07-31,12.16,12.16,12.16,12.16,56,12.16,12.16,12.16,12.16,56,0.0,1.0
2025-08-01,12.16,12.16,12.16,12.16,35,12.16,12.16,12.16,12.16,35,0.0,1.0
2025-08-04,12.16,12.16,12.16,12.16,6388,12.16,12.16,12.16,12.16,6388,0.0,1.0
2025-08-05,12.16,12.16,12.16,12.16,3,12.16,12.16,12.16,12.16,3,0.0,1.0
2025-08-06,12.16,12.16,12.16,12.16,8,12.16,12.16,12.16,12.16,8,0.0,1.0
2025-08-07,12.16,12.16,12.16,12.16,54,12.16,12.16,12.16,12.16,54,0.0,1.0
2025-08-08,12.19,12.19,12.19,12.19,100,12.19,12.19,12.19,12.19,100,0.0,1.0
2025-08-11,12.19,12.19,12.19,12.19,29,12.19,12.19,12.19,12.19,29,0.0,1.0
2025-08-12,12.05,12.06,12.05,12.06,1227,12.05,12.06,12.05,12.06,1227,0.0,1.0
2025-08-13,12.05,12.07,12.05,12.07,483,12.05,12.07,12.05,12.07,483,0.0,1.0
2025-08-14,12.05,12.05,12.05,12.05,2,12.05,12.05,12.05,12.05,2,0.0,1.0
2025-08-15,12.05,12.05,12.05,12.05,101,12.05,12.05,12.05,12.05,101,0.0,1.0
2025-08-18,12.05,12.05,12.05,12.05,102,12.05,12.05,12.05,12.05,102,0.0,1.0
2025-08-19,12.05,12.05,12.05,12.05,198,12.05,12.05,12.05,12.05,198,0.0,1.0
2025-08-20,12.05,12.05,12.05,12.05,0,12.05,12.05,12.05,12.05,0,0.0,1.0
2025-08-21,12.05,12.05,12.05,12.05,0,12.05,12.05,12.05,12.05,0,0.0,1.0
2025-08-22,12.05,12.05,12.05,12.05,2,12.05,12.05,12.05,12.05,2,0.0,1.0
2025-08-25,12.05,12.05,12.05,12.05,1,12.05,12.05,12.05,12.05,1,0.0,1.0
2025-08-26,12.05,12.05,12.05,12.05,39,12.05,12.05,12.05,12.05,39,0.0,1.0
2025-08-27,12.05,12.05,12.05,12.05,3,12.05,12.05,12.05,12.05,3,0.0,1.0
2025-08-28,12.23,12.23,12.23,12.23,237,12.23,12.23,12.23,12.23,237,0.0,1.0
2025-08-29,12.23,12.23,12.23,12.23,577,12.23,12.23,12.23,12.23,577,0.0,1.0
2025-09-02,12.23,12.23,12.23,12.23,578,12.23,12.23,12.23,12.23,578,0.0,1.0
2025-09-03,12.2594,12.2594,12.2594,12.2594,100,12.2594,12.2594,12.2594,12.2594,100,0.0,1.0
2025-09-04,12.23,12.23,12.23,12.23,136,12.23,12.23,12.23,12.23,136,0.0,1.0
2025-09-05,12.23,12.23,12.23,12.23,0,12.23,12.23,12.23,12.23,0,0.0,1.0
2025-09-08,12.23,12.23,12.23,12.23,22,12.23,12.23,12.23,12.23,22,0.0,1.0
2025-09-09,12.23,12.23,12.23,12.23,3,12.23,12.23,12.23,12.23,3,0.0,1.0
2025-09-10,12.23,12.23,12.23,12.23,1,12.23,12.23,12.23,12.23,1,0.0,1.0
2025-09-11,12.23,12.23,12.23,12.23,4,12.23,12.23,12.23,12.23,4,0.0,1.0
2025-09-12,12.23,12.23,12.23,12.23,2,12.23,12.23,12.23,12.23,2,0.0,1.0
2025-09-15,12.23,12.23,12.23,12.23,9,12.23,12.23,12.23,12.23,9,0.0,1.0
2025-09-16,12.23,12.23,12.23,12.23,5,12.23,12.23,12.23,12.23,5,0.0,1.0
2025-09-17,12.3,12.3,12.3,12.3,694,12.3,12.3,12.3,12.3,694,0.0,1.0
2025-09-18,12.32,12.32,12.32,12.32,1961,12.32,12.32,12.32,12.32,1961,0.0,1.0
2025-09-19,12.32,12.32,12.32,12.32,5,12.32,12.32,12.32,12.32,5,0.0,1.0
2025-09-22,12.32,12.32,12.32,12.32,74,12.32,12.32,12.32,12.32,74,0.0,1.0
2025-09-23,12.32,12.32,12.32,12.32,18,12.32,12.32,12.32,12.32,18,0.0,1.0
2025-09-24,12.32,12.32,12.32,12.32,4,12.32,12.32,12.32,12.32,4,0.0,1.0
2025-09-25,12.32,12.32,12.32,12.32,48,12.32,12.32,12.32,12.32,48,0.0,1.0
2025-09-26,12.32,12.32,12.32,12.32,611,12.32,12.32,12.32,12.32,611,0.0,1.0
2025-09-29,12.32,12.32,12.32,12.32,760,12.32,12.32,12.32,12.32,760,0.0,1.0
2025-09-30,12.32,12.32,12.32,12.32,2,12.32,12.32,12.32,12.32,2,0.0,1.0
2025-10-01,12.32,12.32,12.32,12.32,165,12.32,12.32,12.32,12.32,165,0.0,1.0
2025-10-02,12.32,12.32,12.32,12.32,176,12.32,12.32,12.32,12.32,176,0.0,1.0
2025-10-03,12.32,12.32,12.32,12.32,4,12.32,12.32,12.32,12.32,4,0.0,1.0
2025-10-06,12.27,12.31,12.27,12.27,894,12.27,12.31,12.27,12.27,894,0.0,1.0
2025-10-07,12.27,12.27,12.27,12.27,103,12.27,12.27,12.27,12.27,103,0.0,1.0
2025-10-08,12.27,12.27,12.27,12.27,96,12.27,12.27,12.27,12.27,96,0.0,1.0
2025-10-09,12.27,12.27,12.27,12.27,426,12.27,12.27,12.27,12.27,426,0.0,1.0
2025-10-10,12.27,12.27,12.27,12.27,43,12.27,12.27,12.27,12.27,43,0.0,1.0
2025-10-13,12.27,12.27,12.27,12.27,20,12.27,12.27,12.27,12.27,20,0.0,1.0
2025-10-14,12.34,12.34,12.29,12.34,6207,12.34,12.34,12.29,12.34,6207,0.0,1.0
2025-10-15,12.44,12.44,12.37,12.37,2601,12.44,12.44,12.37,12.37,2601,0.0,1.0
2025-10-16,12.34,12.35,12.34,12.35,658,12.34,12.35,12.34,12.35,658,0.0,1.0
2025-10-17,12.5,12.5,12.33,12.33,2727,12.5,12.5,12.33,12.33,2727,0.0,1.0
2025-10-20,12.34,13.55,12.34,12.54,13616,12.34,13.55,12.34,12.54,13616,0.0,1.0
2025-10-21,12.47,12.75,12.4,12.57,13425,12.47,12.75,12.4,12.57,13425,0.0,1.0
2025-10-22,12.52,12.52,12.42,12.5,6891,12.52,12.52,12.42,12.5,6891,0.0,1.0
2025-10-23,12.5,13.5,12.48,12.79,22901,12.5,13.5,12.48,12.79,22901,0.0,1.0
2025-10-24,12.69,12.69,12.69,12.69,1413,12.69,12.69,12.69,12.69,1413,0.0,1.0
2025-10-27,12.89,12.89,12.66,12.66,1918,12.89,12.89,12.66,12.66,1918,0.0,1.0
2025-10-28,13.0,13.9,12.89,12.9,4216,13.0,13.9,12.89,12.9,4216,0.0,1.0
2025-10-29,13.0,13.0,13.0,13.0,681,13.0,13.0,13.0,13.0,681,0.0,1.0
2025-10-30,13.01,13.2,13.01,13.2,1465,13.01,13.2,13.01,13.2,1465,0.0,1.0
2025-10-31,13.01,13.01,13.01,13.01,258,13.01,13.01,13.01,13.01,258,0.0,1.0
2025-11-03,12.71,13.01,12.71,13.01,769,12.71,13.01,12.71,13.01,769,0.0,1.0
2025-11-04,12.6,12.6,12.6,12.6,1169,12.6,12.6,12.6,12.6,1169,0.0,1.0
2025-11-05,12.51,12.51,12.31,12.31,1411,12.51,12.51,12.31,12.31,1411,0.0,1.0
2025-11-06,12.6,12.665,12.4,12.4,623,12.6,12.665,12.4,12.4,623,0.0,1.0
2025-11-07,12.51,12.95,12.51,12.51,2531,12.51,12.95,12.51,12.51,2531,0.0,1.0
2025-11-10,12.51,12.51,12.51,12.51,11,12.51,12.51,12.51,12.51,11,0.0,1.0
2025-11-11,13.4217,13.4217,12.9,12.9,893,13.4217,13.4217,12.9,12.9,893,0.0,1.0
2025-11-12,13.3,13.3,13.3,13.3,552,13.3,13.3,13.3,13.3,552,0.0,1.0
2025-11-13,12.85,12.85,12.85,12.85,201,12.85,12.85,12.85,12.85,201,0.0,1.0
2025-11-14,12.85,12.85,12.85,12.85,21,12.85,12.85,12.85,12.85,21,0.0,1.0
2025-11-17,12.85,12.85,12.85,12.85,5151,12.85,12.85,12.85,12.85,5151,0.0,1.0
2025-11-18,12.81,12.81,12.81,12.81,214,12.81,12.81,12.81,12.81,214,0.0,1.0
2025-11-19,12.81,12.81,12.81,12.81,559,12.81,12.81,12.81,12.81,559,0.0,1.0
2025-11-20,12.71,12.71,12.71,12.71,188,12.71,12.71,12.71,12.71,188,0.0,1.0
2025-11-21,12.71,12.71,12.71,12.71,18,12.71,12.71,12.71,12.71,18,0.0,1.0
2025-11-24,12.51,12.51,12.51,12.51,258,12.51,12.51,12.51,12.51,258,0.0,1.0
2025-11-25,12.51,12.51,12.51,12.51,40,12.51,12.51,12.51,12.51,40,0.0,1.0
2025-11-26,12.51,12.51,12.51,12.51,0,12.51,12.51,12.51,12.51,0,0.0,1.0