date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-22,10.07,10.1,10.05,10.06,2458038,10.07,10.1,10.05,10.06,2458038,0.0,1.0
2022-12-23,10.06,10.08,10.06,10.08,267176,10.06,10.08,10.06,10.08,267176,0.0,1.0
2022-12-27,10.09,10.09,10.08,10.08,29396,10.09,10.09,10.08,10.08,29396,0.0,1.0
2022-12-28,10.065,10.065,10.065,10.065,164,10.065,10.065,10.065,10.065,164,0.0,1.0
2022-12-29,10.09,10.09,10.0771,10.09,569836,10.09,10.09,10.0771,10.09,569836,0.0,1.0
2022-12-30,10.0977,10.1,10.06,10.06,82877,10.0977,10.1,10.06,10.06,82877,0.0,1.0
2023-01-03,10.11,10.11,10.07,10.0723,21378,10.11,10.11,10.07,10.0723,21378,0.0,1.0
2023-01-04,10.08,10.08,10.08,10.08,8599,10.08,10.08,10.08,10.08,8599,0.0,1.0
2023-01-05,10.1,10.11,10.1,10.11,13200,10.1,10.11,10.1,10.11,13200,0.0,1.0
2023-01-06,10.08,10.08,10.08,10.08,2005,10.08,10.08,10.08,10.08,2005,0.0,1.0
2023-01-09,10.11,10.12,10.1066,10.11,13524,10.11,10.12,10.1066,10.11,13524,0.0,1.0
2023-01-10,10.1118,10.12,10.1,10.12,13905,10.1118,10.12,10.1,10.12,13905,0.0,1.0
2023-01-11,10.12,10.15,10.095,10.13,45544,10.12,10.15,10.095,10.13,45544,0.0,1.0
2023-01-12,10.1499,10.15,10.1,10.11,10941,10.1499,10.15,10.1,10.11,10941,0.0,1.0
2023-01-13,10.1499,10.1499,10.1499,10.1499,66,10.1499,10.1499,10.1499,10.1499,66,0.0,1.0
2023-01-17,10.17,10.24,10.145,10.15,31070,10.17,10.24,10.145,10.15,31070,0.0,1.0
2023-01-18,10.1768,10.1768,10.16,10.1601,4375,10.1768,10.1768,10.16,10.1601,4375,0.0,1.0
2023-01-19,10.21,10.21,10.162,10.18,52968,10.21,10.21,10.162,10.18,52968,0.0,1.0
2023-01-20,10.2299,10.23,10.18,10.18,56465,10.2299,10.23,10.18,10.18,56465,0.0,1.0
2023-01-23,10.24,10.24,10.24,10.24,265,10.24,10.24,10.24,10.24,265,0.0,1.0
2023-01-24,10.23,10.24,10.22,10.23,147365,10.23,10.24,10.22,10.23,147365,0.0,1.0
2023-01-25,10.28,10.29,10.24,10.24,104100,10.28,10.29,10.24,10.24,104100,0.0,1.0
2023-01-26,10.3,10.3,10.28,10.28,8300,10.3,10.3,10.28,10.28,8300,0.0,1.0
2023-01-27,10.2901,10.3,10.25,10.3,101900,10.2901,10.3,10.25,10.3,101900,0.0,1.0
2023-01-30,10.2901,10.2901,10.2901,10.2901,1,10.2901,10.2901,10.2901,10.2901,1,0.0,1.0
2023-01-31,10.25,10.25,10.25,10.25,141,10.25,10.25,10.25,10.25,141,0.0,1.0
2023-02-01,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-02-02,10.25,10.25,10.25,10.25,55,10.25,10.25,10.25,10.25,55,0.0,1.0
2023-02-03,10.25,10.25,10.25,10.25,97,10.25,10.25,10.25,10.25,97,0.0,1.0
2023-02-06,10.25,10.25,10.25,10.25,25,10.25,10.25,10.25,10.25,25,0.0,1.0
2023-02-07,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-02-08,10.27,10.28,10.27,10.28,7018,10.27,10.28,10.27,10.28,7018,0.0,1.0
2023-02-09,10.29,10.8,10.27,10.27,157179,10.29,10.8,10.27,10.27,157179,0.0,1.0
2023-02-10,10.29,10.33,10.27,10.3286,8357,10.29,10.33,10.27,10.3286,8357,0.0,1.0
2023-02-13,10.29,10.52,10.29,10.35,12915,10.29,10.52,10.29,10.35,12915,0.0,1.0
2023-02-14,10.29,10.4,10.29,10.39,4632,10.29,10.4,10.29,10.39,4632,0.0,1.0
2023-02-15,10.29,10.3,10.29,10.29,1088,10.29,10.3,10.29,10.29,1088,0.0,1.0
2023-02-16,10.3,10.35,10.29,10.29,30809,10.3,10.35,10.29,10.29,30809,0.0,1.0
2023-02-17,10.29,10.29,10.29,10.29,261,10.29,10.29,10.29,10.29,261,0.0,1.0
2023-02-21,10.3,10.3,10.29,10.3,18184,10.3,10.3,10.29,10.3,18184,0.0,1.0
2023-02-22,10.35,10.4,10.33,10.33,6593,10.35,10.4,10.33,10.33,6593,0.0,1.0
2023-02-23,10.33,10.34,10.32,10.32,696,10.33,10.34,10.32,10.32,696,0.0,1.0
2023-02-24,10.34,10.34,10.34,10.34,229,10.34,10.34,10.34,10.34,229,0.0,1.0
2023-02-27,10.4,10.4,10.34,10.34,8355,10.4,10.4,10.34,10.34,8355,0.0,1.0
2023-02-28,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-01,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-02,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-03,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-06,10.4,10.4,10.4,10.4,600,10.4,10.4,10.4,10.4,600,0.0,1.0
2023-03-07,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-08,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-09,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-10,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-13,10.4,10.4,10.4,10.4,9,10.4,10.4,10.4,10.4,9,0.0,1.0
2023-03-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-03-15,10.3512,10.3512,10.35,10.35,1600,10.3512,10.3512,10.35,10.35,1600,0.0,1.0
2023-03-16,10.35,10.35,10.35,10.35,1600,10.35,10.35,10.35,10.35,1600,0.0,1.0
2023-03-17,10.29,10.3517,10.29,10.35,3350,10.29,10.3517,10.29,10.35,3350,0.0,1.0
2023-03-20,10.3302,10.3302,10.3302,10.3302,501,10.3302,10.3302,10.3302,10.3302,501,0.0,1.0
2023-03-21,10.3301,10.3301,10.3301,10.3301,1000,10.3301,10.3301,10.3301,10.3301,1000,0.0,1.0
2023-03-22,10.35,10.35,10.35,10.35,3029,10.35,10.35,10.35,10.35,3029,0.0,1.0
2023-03-23,10.35,10.35,10.35,10.35,2170,10.35,10.35,10.35,10.35,2170,0.0,1.0
2023-03-24,10.3505,10.3505,10.35,10.35,1750,10.3505,10.3505,10.35,10.35,1750,0.0,1.0
2023-03-27,10.3505,10.3505,10.35,10.35,1336,10.3505,10.3505,10.35,10.35,1336,0.0,1.0
2023-03-28,10.3505,10.3505,10.3505,10.3505,0,10.3505,10.3505,10.3505,10.3505,0,0.0,1.0
2023-03-29,10.3505,10.3505,10.3505,10.3505,0,10.3505,10.3505,10.3505,10.3505,0,0.0,1.0
2023-03-30,10.44,10.44,10.35,10.35,610,10.44,10.44,10.35,10.35,610,0.0,1.0
2023-03-31,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2023-04-03,10.4355,10.445,10.41,10.445,794,10.4355,10.445,10.41,10.445,794,0.0,1.0
2023-04-04,10.48,10.48,10.41,10.41,430,10.48,10.48,10.41,10.41,430,0.0,1.0
2023-04-05,10.4007,10.41,10.4,10.41,3100,10.4007,10.41,10.4,10.41,3100,0.0,1.0
2023-04-06,10.4007,10.4007,10.4007,10.4007,16,10.4007,10.4007,10.4007,10.4007,16,0.0,1.0
2023-04-10,10.38,10.4,10.37,10.4,12025,10.38,10.4,10.37,10.4,12025,0.0,1.0
2023-04-11,10.4,10.43,10.38,10.38,1803,10.4,10.43,10.38,10.38,1803,0.0,1.0
2023-04-12,10.4,10.4,10.4,10.4,427,10.4,10.4,10.4,10.4,427,0.0,1.0
2023-04-13,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-17,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2023-04-18,10.39,10.39,10.39,10.39,500,10.39,10.39,10.39,10.39,500,0.0,1.0
2023-04-19,10.39,10.39,10.39,10.39,5,10.39,10.39,10.39,10.39,5,0.0,1.0
2023-04-20,10.4,10.45,10.4,10.45,630,10.4,10.45,10.4,10.45,630,0.0,1.0
2023-04-21,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-24,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2023-04-25,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-26,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-27,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2023-04-28,10.4,10.45,10.4,10.45,1200,10.4,10.45,10.4,10.45,1200,0.0,1.0
2023-05-01,10.39,10.5264,10.39,10.5264,1039,10.39,10.5264,10.39,10.5264,1039,0.0,1.0
2023-05-02,10.41,10.44,10.39,10.39,1000,10.41,10.44,10.39,10.39,1000,0.0,1.0
2023-05-03,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-05-04,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-05-05,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-05-08,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2023-05-09,10.42,10.42,10.42,10.42,470,10.42,10.42,10.42,10.42,470,0.0,1.0
2023-05-10,10.42,10.42,10.42,10.42,729,10.42,10.42,10.42,10.42,729,0.0,1.0
2023-05-11,10.42,10.42,10.42,10.42,646,10.42,10.42,10.42,10.42,646,0.0,1.0
2023-05-12,10.42,10.42,10.42,10.42,10,10.42,10.42,10.42,10.42,10,0.0,1.0
2023-05-15,10.47,10.47,10.47,10.47,822,10.47,10.47,10.47,10.47,822,0.0,1.0
2023-05-16,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-05-17,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2023-05-18,10.4584,10.4608,10.4584,10.4608,467,10.4584,10.4608,10.4584,10.4608,467,0.0,1.0
2023-05-19,10.45,10.45,10.45,10.45,100,10.45,10.45,10.45,10.45,100,0.0,1.0
2023-05-22,10.45,10.4702,10.45,10.45,1250,10.45,10.4702,10.45,10.45,1250,0.0,1.0
2023-05-23,10.45,10.4507,10.45,10.45,1500,10.45,10.4507,10.45,10.45,1500,0.0,1.0
2023-05-24,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2023-05-25,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2023-05-26,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2023-05-30,10.45,10.45,10.45,10.45,42,10.45,10.45,10.45,10.45,42,0.0,1.0
2023-05-31,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2023-06-01,10.48,10.48,10.48,10.48,100,10.48,10.48,10.48,10.48,100,0.0,1.0
2023-06-02,10.48,10.48,10.48,10.48,100,10.48,10.48,10.48,10.48,100,0.0,1.0
2023-06-05,10.49,10.49,10.49,10.49,100,10.49,10.49,10.49,10.49,100,0.0,1.0
2023-06-06,10.48,10.49,10.48,10.49,700,10.48,10.49,10.48,10.49,700,0.0,1.0
2023-06-07,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-06-08,10.48,10.48,10.48,10.48,15,10.48,10.48,10.48,10.48,15,0.0,1.0
2023-06-09,10.48,10.48,10.48,10.48,82,10.48,10.48,10.48,10.48,82,0.0,1.0
2023-06-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2023-06-13,10.59,10.59,10.54,10.54,518,10.59,10.59,10.54,10.54,518,0.0,1.0
2023-06-14,10.59,10.59,10.59,10.59,237,10.59,10.59,10.59,10.59,237,0.0,1.0
2023-06-15,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-06-16,10.2501,10.28,10.2501,10.28,758,10.2501,10.28,10.2501,10.28,758,0.0,1.0
2023-06-20,10.2501,10.2501,10.2501,10.2501,0,10.2501,10.2501,10.2501,10.2501,0,0.0,1.0
2023-06-21,10.545,10.545,10.49,10.49,1394,10.545,10.545,10.49,10.49,1394,0.0,1.0
2023-06-22,10.5,10.5,10.5,10.5,609,10.5,10.5,10.5,10.5,609,0.0,1.0
2023-06-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-06-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-06-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-06-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-06-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2023-06-30,10.53,10.53,10.53,10.53,100,10.53,10.53,10.53,10.53,100,0.0,1.0
2023-07-03,10.52,10.52,10.52,10.52,100,10.52,10.52,10.52,10.52,100,0.0,1.0
2023-07-05,10.55,10.55,10.55,10.55,200,10.55,10.55,10.55,10.55,200,0.0,1.0
2023-07-06,10.57,10.57,10.57,10.57,3217,10.57,10.57,10.57,10.57,3217,0.0,1.0
2023-07-07,10.5701,10.5701,10.56,10.57,4816,10.5701,10.5701,10.56,10.57,4816,0.0,1.0
2023-07-10,10.5701,10.5701,10.5701,10.5701,0,10.5701,10.5701,10.5701,10.5701,0,0.0,1.0
2023-07-11,10.5701,10.5701,10.5701,10.5701,0,10.5701,10.5701,10.5701,10.5701,0,0.0,1.0
2023-07-12,10.5701,10.5701,10.5701,10.5701,0,10.5701,10.5701,10.5701,10.5701,0,0.0,1.0
2023-07-13,10.5701,10.5701,10.5701,10.5701,0,10.5701,10.5701,10.5701,10.5701,0,0.0,1.0
2023-07-14,10.68,10.68,10.66,10.67,500,10.68,10.68,10.66,10.67,500,0.0,1.0
2023-07-17,10.68,10.68,10.68,10.68,10,10.68,10.68,10.68,10.68,10,0.0,1.0
2023-07-18,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-07-19,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-07-20,10.65,10.65,10.65,10.65,1000,10.65,10.65,10.65,10.65,1000,0.0,1.0
2023-07-21,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-07-24,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-07-25,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2023-07-26,10.68,10.68,10.67,10.67,800,10.68,10.68,10.67,10.67,800,0.0,1.0
2023-07-27,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-07-28,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-07-31,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2023-08-01,10.67,10.67,10.67,10.67,100,10.67,10.67,10.67,10.67,100,0.0,1.0
2023-08-02,10.66,10.68,10.66,10.68,4850,10.66,10.68,10.66,10.68,4850,0.0,1.0
2023-08-03,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2023-08-04,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2023-08-07,10.74,10.75,10.65,10.65,1650,10.74,10.75,10.65,10.65,1650,0.0,1.0
2023-08-08,10.66,10.66,10.66,10.66,420,10.66,10.66,10.66,10.66,420,0.0,1.0
2023-08-09,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2023-08-10,10.7,10.7,10.7,10.7,1500,10.7,10.7,10.7,10.7,1500,0.0,1.0
2023-08-11,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-14,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-16,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-17,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-18,10.69,10.69,10.69,10.69,100,10.69,10.69,10.69,10.69,100,0.0,1.0
2023-08-21,10.65,10.65,10.65,10.65,147,10.65,10.65,10.65,10.65,147,0.0,1.0
2023-08-22,10.68,10.68,10.68,10.68,100,10.68,10.68,10.68,10.68,100,0.0,1.0
2023-08-23,10.7,10.7,10.7,10.7,100,10.7,10.7,10.7,10.7,100,0.0,1.0
2023-08-24,10.7,10.7,10.65,10.65,520,10.7,10.7,10.65,10.65,520,0.0,1.0
2023-08-25,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-28,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-29,10.7,10.7,10.7,10.7,200,10.7,10.7,10.7,10.7,200,0.0,1.0
2023-08-30,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-08-31,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-01,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-05,10.72,10.72,10.72,10.72,100,10.72,10.72,10.72,10.72,100,0.0,1.0
2023-09-06,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2023-09-07,10.68,10.73,10.67,10.73,9700,10.68,10.73,10.67,10.73,9700,0.0,1.0
2023-09-08,10.68,10.68,10.68,10.68,1,10.68,10.68,10.68,10.68,1,0.0,1.0
2023-09-11,10.7,10.72,10.7,10.72,3881,10.7,10.72,10.7,10.72,3881,0.0,1.0
2023-09-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-13,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-14,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-18,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-09-19,10.7,10.7,10.7,10.7,100,10.7,10.7,10.7,10.7,100,0.0,1.0
2023-09-20,10.74,10.8,10.74,10.8,500,10.74,10.8,10.74,10.8,500,0.0,1.0
2023-09-21,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-09-22,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-09-25,10.74,10.74,10.74,10.74,5,10.74,10.74,10.74,10.74,5,0.0,1.0
2023-09-26,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-09-27,10.74,10.74,10.74,10.74,5,10.74,10.74,10.74,10.74,5,0.0,1.0
2023-09-28,10.75,10.75,10.75,10.75,201,10.75,10.75,10.75,10.75,201,0.0,1.0
2023-09-29,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2023-10-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-03,10.75,10.75,10.75,10.75,5,10.75,10.75,10.75,10.75,5,0.0,1.0
2023-10-04,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-05,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2023-10-06,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-09,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-11,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2023-10-13,10.74,11.1086,10.74,10.79,6300,10.74,11.1086,10.74,10.79,6300,0.0,1.0
2023-10-16,11.0832,11.0832,10.7,10.73,1520,11.0832,11.0832,10.7,10.73,1520,0.0,1.0
2023-10-17,11.0832,11.0832,11.0832,11.0832,10,11.0832,11.0832,11.0832,11.0832,10,0.0,1.0
2023-10-18,11.0832,11.0832,11.0832,11.0832,0,11.0832,11.0832,11.0832,11.0832,0,0.0,1.0
2023-10-19,11.0832,11.0832,11.0832,11.0832,0,11.0832,11.0832,11.0832,11.0832,0,0.0,1.0
2023-10-20,11.0832,11.0832,11.0832,11.0832,0,11.0832,11.0832,11.0832,11.0832,0,0.0,1.0
2023-10-23,11.0832,11.0832,11.0832,11.0832,0,11.0832,11.0832,11.0832,11.0832,0,0.0,1.0
2023-10-24,10.74,10.74,10.7,10.7,1005,10.74,10.74,10.7,10.7,1005,0.0,1.0
2023-10-25,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-10-26,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-10-27,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2023-10-30,10.74,10.74,10.74,10.74,3,10.74,10.74,10.74,10.74,3,0.0,1.0
2023-10-31,10.74,10.74,10.74,10.74,3,10.74,10.74,10.74,10.74,3,0.0,1.0
2023-11-01,10.76,10.76,10.76,10.76,100,10.76,10.76,10.76,10.76,100,0.0,1.0
2023-11-02,10.74,10.74,10.74,10.74,100,10.74,10.74,10.74,10.74,100,0.0,1.0
2023-11-03,10.75,10.75,10.75,10.75,100,10.75,10.75,10.75,10.75,100,0.0,1.0
2023-11-06,10.76,10.76,10.76,10.76,100,10.76,10.76,10.76,10.76,100,0.0,1.0
2023-11-07,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-08,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-09,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-10,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-13,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-14,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-15,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-16,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-17,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-11-20,10.7,10.7,10.7,10.7,250,10.7,10.7,10.7,10.7,250,0.0,1.0
2023-11-21,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-22,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-24,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-27,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-28,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-29,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-11-30,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-01,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-04,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-05,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-06,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-07,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-08,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-11,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-13,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-14,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-18,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2023-12-19,10.76,10.76,10.76,10.76,200,10.76,10.76,10.76,10.76,200,0.0,1.0
2023-12-20,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-12-21,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-12-22,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-12-26,10.76,10.76,10.76,10.76,93,10.76,10.76,10.76,10.76,93,0.0,1.0
2023-12-27,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-12-28,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2023-12-29,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-02,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-03,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-04,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-05,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-08,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-09,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-10,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-11,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-12,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-16,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-17,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-18,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-19,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2024-01-22,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-23,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-24,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-25,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-26,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-29,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-30,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-01-31,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-01,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-02,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-05,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-06,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-07,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-08,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-09,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-12,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-13,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-14,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-15,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-16,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-20,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-21,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-22,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-23,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-26,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-27,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-28,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-02-29,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-03-01,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-03-04,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-03-05,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2024-03-06,10.85,10.85,10.85,10.85,300,10.85,10.85,10.85,10.85,300,0.0,1.0
2024-03-07,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2024-03-08,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2024-03-11,10.88,10.88,10.88,10.88,308,10.88,10.88,10.88,10.88,308,0.0,1.0
2024-03-12,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2024-03-13,10.88,10.88,10.88,10.88,59,10.88,10.88,10.88,10.88,59,0.0,1.0
2024-03-14,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2024-03-15,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2024-03-18,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2024-03-19,10.91,10.91,10.91,10.91,5133,10.91,10.91,10.91,10.91,5133,0.0,1.0
2024-03-20,10.91,10.91,10.91,10.91,245,10.91,10.91,10.91,10.91,245,0.0,1.0
2024-03-21,10.91,10.91,10.91,10.91,4,10.91,10.91,10.91,10.91,4,0.0,1.0
2024-03-22,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-03-25,10.91,10.91,10.91,10.91,7,10.91,10.91,10.91,10.91,7,0.0,1.0
2024-03-26,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-03-27,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-03-28,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-01,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-02,10.91,10.91,10.91,10.91,12,10.91,10.91,10.91,10.91,12,0.0,1.0
2024-04-03,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-04,10.91,10.91,10.91,10.91,95,10.91,10.91,10.91,10.91,95,0.0,1.0
2024-04-05,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-08,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-09,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-10,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-11,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-12,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-15,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-16,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-17,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-18,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-19,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-22,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-23,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-04-24,10.91,10.91,10.91,10.91,4,10.91,10.91,10.91,10.91,4,0.0,1.0
2024-04-25,10.9,10.9,10.9,10.9,250,10.9,10.9,10.9,10.9,250,0.0,1.0
2024-04-26,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-04-29,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-04-30,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-01,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-02,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-03,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-06,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-07,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-08,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-09,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-10,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-13,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-14,10.9,10.9,10.8999,10.8999,510,10.9,10.9,10.8999,10.8999,510,0.0,1.0
2024-05-15,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-16,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-17,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-20,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-21,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-22,10.9,10.9,10.9,10.9,382,10.9,10.9,10.9,10.9,382,0.0,1.0
2024-05-23,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-24,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-28,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-05-29,10.75,10.75,10.74,10.74,600,10.75,10.75,10.74,10.74,600,0.0,1.0
2024-05-30,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-05-31,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-04,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2024-06-05,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2024-06-06,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-07,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-11,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-13,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-18,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-20,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-21,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2024-06-24,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-25,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-26,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-27,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-06-28,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-07-01,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-07-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-07-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-07-05,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2024-07-08,11.0,11.0,11.0,11.0,250,11.0,11.0,11.0,11.0,250,0.0,1.0
2024-07-09,11.0,11.0,11.0,11.0,1,11.0,11.0,11.0,11.0,1,0.0,1.0
2024-07-10,11.12,11.12,11.12,11.12,400,11.12,11.12,11.12,11.12,400,0.0,1.0
2024-07-11,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-12,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-15,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-16,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-17,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-18,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-19,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-22,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-23,11.12,11.12,11.12,11.12,3,11.12,11.12,11.12,11.12,3,0.0,1.0
2024-07-24,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-25,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-26,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-07-29,11.16,11.16,11.16,11.16,832,11.16,11.16,11.16,11.16,832,0.0,1.0
2024-07-30,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-07-31,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-01,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-02,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-05,11.16,11.16,11.16,11.16,21,11.16,11.16,11.16,11.16,21,0.0,1.0
2024-08-06,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-07,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-08,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-09,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2024-08-12,11.16,11.16,11.16,11.16,3,11.16,11.16,11.16,11.16,3,0.0,1.0
2024-08-13,11.12,11.12,11.12,11.12,250,11.12,11.12,11.12,11.12,250,0.0,1.0
2024-08-14,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-15,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-16,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-19,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-20,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-21,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-22,11.12,11.12,11.12,11.12,0,11.12,11.12,11.12,11.12,0,0.0,1.0
2024-08-23,11.22,11.22,11.21,11.22,2663,11.22,11.22,11.21,11.22,2663,0.0,1.0
2024-08-26,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-08-27,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-08-28,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-08-29,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-08-30,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-03,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-04,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-05,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-06,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-09,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-10,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-11,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-12,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-13,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-16,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-17,11.22,11.22,11.22,11.22,1,11.22,11.22,11.22,11.22,1,0.0,1.0
2024-09-18,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-19,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-20,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-23,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-24,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-25,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-26,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-27,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-09-30,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-10-01,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-10-02,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-10-03,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-10-04,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2024-10-07,11.3,11.3,11.3,11.3,350,11.3,11.3,11.3,11.3,350,0.0,1.0
2024-10-08,11.3,11.3,11.3,11.3,80,11.3,11.3,11.3,11.3,80,0.0,1.0
2024-10-09,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-10,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-11,11.3,11.3,11.3,11.3,16,11.3,11.3,11.3,11.3,16,0.0,1.0
2024-10-14,11.3,11.3,11.3,11.3,16,11.3,11.3,11.3,11.3,16,0.0,1.0
2024-10-15,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-16,11.3,11.3,11.3,11.3,163,11.3,11.3,11.3,11.3,163,0.0,1.0
2024-10-17,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-18,11.3,11.3,11.3,11.3,2,11.3,11.3,11.3,11.3,2,0.0,1.0
2024-10-21,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-22,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-23,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-24,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-25,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-28,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-29,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-30,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2024-10-31,11.6,11.6,11.6,11.6,600,11.6,11.6,11.6,11.6,600,0.0,1.0
2024-11-01,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-04,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-05,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-06,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-07,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-08,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-11,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-12,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-13,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-14,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-15,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-18,11.6,11.6,11.6,11.6,10,11.6,11.6,11.6,11.6,10,0.0,1.0
2024-11-19,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-20,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-21,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-22,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-25,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-26,11.6,11.6,11.6,11.6,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2024-11-27,11.37,11.38,11.37,11.38,250,11.37,11.38,11.37,11.38,250,0.0,1.0
2024-12-02,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2024-12-03,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2024-12-04,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2024-12-05,11.39,11.39,11.39,11.39,250,11.39,11.39,11.39,11.39,250,0.0,1.0
2024-12-06,11.35,11.35,11.35,11.35,101,11.35,11.35,11.35,11.35,101,0.0,1.0
2024-12-09,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-10,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-11,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-12,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-13,11.35,11.35,11.35,11.35,42,11.35,11.35,11.35,11.35,42,0.0,1.0
2024-12-16,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-17,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-18,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2024-12-19,11.35,11.35,11.35,11.35,7,11.35,11.35,11.35,11.35,7,0.0,1.0
2024-12-20,11.65,11.65,11.54,11.54,7778,11.65,11.65,11.54,11.54,7778,0.0,1.0
2024-12-23,11.65,11.65,11.41,11.64,69881,11.65,11.65,11.41,11.64,69881,0.0,1.0
2024-12-24,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2024-12-26,11.65,11.65,11.65,11.65,3,11.65,11.65,11.65,11.65,3,0.0,1.0
2024-12-27,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2024-12-30,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2024-12-31,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2025-01-02,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2025-01-03,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2025-01-06,11.65,11.65,11.65,11.65,0,11.65,11.65,11.65,11.65,0,0.0,1.0
2025-01-07,11.62,11.62,11.62,11.62,212,11.62,11.62,11.62,11.62,212,0.0,1.0
2025-01-08,11.75,11.99,11.75,11.83,1316,11.75,11.99,11.75,11.83,1316,0.0,1.0
2025-01-10,11.55,11.55,11.51,11.52,521,11.55,11.55,11.51,11.52,521,0.0,1.0
2025-01-13,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-14,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-15,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-16,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-17,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-21,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-22,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-23,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2025-01-24,11.72,12.0,11.57,11.5999,71641,11.72,12.0,11.57,11.5999,71641,0.0,1.0
2025-01-27,11.9,11.9935,11.8,11.9,1840,11.9,11.9935,11.8,11.9,1840,0.0,1.0
2025-01-28,12.0,12.0,11.75,11.75,1371,12.0,12.0,11.75,11.75,1371,0.0,1.0
2025-01-29,12.0,12.0,12.0,12.0,195,12.0,12.0,12.0,12.0,195,0.0,1.0
2025-01-30,12.14,12.14,12.09,12.09,1074,12.14,12.14,12.09,12.09,1074,0.0,1.0
2025-01-31,11.63,11.73,11.63,11.72,1204,11.63,11.73,11.63,11.72,1204,0.0,1.0
2025-02-03,11.85,11.9,11.79,11.79,2716,11.85,11.9,11.79,11.79,2716,0.0,1.0
2025-02-04,11.8,11.8,11.51,11.51,800,11.8,11.8,11.51,11.51,800,0.0,1.0
2025-02-05,12.58,12.99,11.8,12.18,13477,12.58,12.99,11.8,12.18,13477,0.0,1.0
2025-02-06,12.24,12.42,11.74,12.42,2105,12.24,12.42,11.74,12.42,2105,0.0,1.0
2025-02-07,12.4,12.89,11.91,12.23,4870,12.4,12.89,11.91,12.23,4870,0.0,1.0
2025-02-10,12.34,13.7,11.81,12.8,2532,12.34,13.7,11.81,12.8,2532,0.0,1.0
2025-02-11,11.645,12.1,11.645,12.1,3498,11.645,12.1,11.645,12.1,3498,0.0,1.0
2025-02-12,11.645,11.645,11.645,11.645,1,11.645,11.645,11.645,11.645,1,0.0,1.0
2025-02-13,11.645,11.645,11.645,11.645,242,11.645,11.645,11.645,11.645,242,0.0,1.0
2025-02-14,11.645,11.645,11.645,11.645,58,11.645,11.645,11.645,11.645,58,0.0,1.0
2025-02-18,11.645,11.645,11.645,11.645,0,11.645,11.645,11.645,11.645,0,0.0,1.0
2025-02-19,11.645,11.645,11.645,11.645,2,11.645,11.645,11.645,11.645,2,0.0,1.0
2025-02-20,11.645,11.645,11.645,11.645,0,11.645,11.645,11.645,11.645,0,0.0,1.0
2025-02-21,11.645,11.645,11.645,11.645,0,11.645,11.645,11.645,11.645,0,0.0,1.0
2025-02-24,11.645,11.645,11.645,11.645,0,11.645,11.645,11.645,11.645,0,0.0,1.0
2025-02-25,11.71,11.71,11.71,11.71,193,11.71,11.71,11.71,11.71,193,0.0,1.0
2025-02-26,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-02-27,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-02-28,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-03-03,11.7,11.7,11.7,11.7,500,11.7,11.7,11.7,11.7,500,0.0,1.0
2025-03-04,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-03-05,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-03-06,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-03-07,11.7,11.7,11.7,11.7,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2025-03-10,11.7,11.7,11.7,11.7,27,11.7,11.7,11.7,11.7,27,0.0,1.0
2025-03-11,11.61,11.61,11.47,11.61,604,11.61,11.61,11.47,11.61,604,0.0,1.0
2025-03-12,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-03-13,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-03-14,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-03-17,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-03-18,11.72,11.72,11.72,11.72,200,11.72,11.72,11.72,11.72,200,0.0,1.0
2025-03-19,12.65,12.89,11.8,11.8,9069,12.65,12.89,11.8,11.8,9069,0.0,1.0
2025-03-20,11.81,12.45,11.51,11.81,3454,11.81,12.45,11.51,11.81,3454,0.0,1.0
2025-03-21,11.81,11.81,11.81,11.81,153,11.81,11.81,11.81,11.81,153,0.0,1.0
2025-03-24,11.71,11.74,11.71,11.74,4560,11.71,11.74,11.71,11.74,4560,0.0,1.0
2025-03-25,11.71,11.71,11.71,11.71,0,11.71,11.71,11.71,11.71,0,0.0,1.0
2025-03-26,11.71,11.71,11.71,11.71,210,11.71,11.71,11.71,11.71,210,0.0,1.0
2025-03-27,11.71,11.71,11.71,11.71,110,11.71,11.71,11.71,11.71,110,0.0,1.0
2025-03-28,11.61,11.61,11.61,11.61,500,11.61,11.61,11.61,11.61,500,0.0,1.0
2025-03-31,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-01,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-02,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-03,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-04,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-07,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-08,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-09,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-10,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-11,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-14,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-15,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-16,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-17,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-21,11.61,11.61,11.61,11.61,1,11.61,11.61,11.61,11.61,1,0.0,1.0
2025-04-22,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-23,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-24,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-25,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-28,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-29,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-04-30,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-01,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-02,11.61,11.61,11.61,11.61,1,11.61,11.61,11.61,11.61,1,0.0,1.0
2025-05-05,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-06,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-07,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-08,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-09,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-12,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-13,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-14,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-15,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-16,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-19,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-20,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-21,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-22,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-23,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-27,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-28,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-29,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-05-30,11.61,11.61,11.61,11.61,0,11.61,11.61,11.61,11.61,0,0.0,1.0
2025-06-02,11.91,11.91,11.89,11.89,352,11.91,11.91,11.89,11.89,352,0.0,1.0
2025-06-03,11.91,11.91,11.91,11.91,0,11.91,11.91,11.91,11.91,0,0.0,1.0
2025-06-04,11.91,11.91,11.91,11.91,0,11.91,11.91,11.91,11.91,0,0.0,1.0
2025-06-05,11.91,11.91,11.91,11.91,0,11.91,11.91,11.91,11.91,0,0.0,1.0
2025-06-06,11.91,11.91,11.91,11.91,0,11.91,11.91,11.91,11.91,0,0.0,1.0
2025-06-09,11.87,11.87,11.87,11.87,100,11.87,11.87,11.87,11.87,100,0.0,1.0
2025-06-10,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-11,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-12,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-13,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-16,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-17,11.87,11.87,11.87,11.87,0,11.87,11.87,11.87,11.87,0,0.0,1.0
2025-06-18,12.7,12.7,12.62,12.62,3704,12.7,12.7,12.62,12.62,3704,0.0,1.0
2025-06-20,12.48,12.56,12.46,12.56,3304,12.48,12.56,12.46,12.56,3304,0.0,1.0
2025-06-23,12.64,13.0,12.5,13.0,2746,12.64,13.0,12.5,13.0,2746,0.0,1.0
2025-06-24,12.64,12.64,12.64,12.64,50,12.64,12.64,12.64,12.64,50,0.0,1.0
2025-06-25,12.64,12.64,12.64,12.64,0,12.64,12.64,12.64,12.64,0,0.0,1.0
2025-06-26,12.21,12.43,12.21,12.43,3054,12.21,12.43,12.21,12.43,3054,0.0,1.0
2025-06-27,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-06-30,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-01,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-02,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-03,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-07,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-08,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-09,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-10,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-11,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-14,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-15,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-16,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-17,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-18,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-21,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-22,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-23,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-24,12.21,12.21,12.21,12.21,1,12.21,12.21,12.21,12.21,1,0.0,1.0
2025-07-25,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-28,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-29,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-30,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-07-31,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-01,12.21,12.21,12.21,12.21,1,12.21,12.21,12.21,12.21,1,0.0,1.0
2025-08-04,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-05,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-06,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-07,12.21,12.21,12.21,12.21,50,12.21,12.21,12.21,12.21,50,0.0,1.0
2025-08-08,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-11,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-12,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-13,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-14,12.21,12.21,12.21,12.21,1,12.21,12.21,12.21,12.21,1,0.0,1.0
2025-08-15,12.21,12.21,12.21,12.21,1,12.21,12.21,12.21,12.21,1,0.0,1.0
2025-08-18,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-19,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-20,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-21,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-22,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-25,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-26,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-27,12.21,12.21,12.21,12.21,2,12.21,12.21,12.21,12.21,2,0.0,1.0
2025-08-28,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-08-29,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-02,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-03,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-04,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-05,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-08,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-09,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-10,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-11,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-12,12.21,12.21,12.21,12.21,1,12.21,12.21,12.21,12.21,1,0.0,1.0
2025-09-15,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-16,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-17,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-18,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-19,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-22,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-23,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-24,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-25,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2025-09-26,12.8,12.82,12.3,12.79,1062,12.8,12.82,12.3,12.79,1062,0.0,1.0
2025-09-29,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2025-09-30,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2025-10-01,12.43,14.2,12.43,12.79,4618,12.43,14.2,12.43,12.79,4618,0.0,1.0
2025-10-02,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2025-10-03,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2025-10-06,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2025-10-07,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2025-10-08,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2025-10-09,12.4,12.4,12.34,12.3499,710,12.4,12.4,12.34,12.3499,710,0.0,1.0
2025-10-10,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-13,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-14,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-15,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-16,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-17,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-20,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-21,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-22,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-23,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-24,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2025-10-27,13.0,13.0,13.0,13.0,500,13.0,13.0,13.0,13.0,500,0.0,1.0
2025-10-28,13.0,13.0,13.0,13.0,12,13.0,13.0,13.0,13.0,12,0.0,1.0
2025-10-29,13.0,13.49,13.0,13.0,616,13.0,13.49,13.0,13.0,616,0.0,1.0
2025-10-30,13.47,13.49,13.47,13.49,1346,13.47,13.49,13.47,13.49,1346,0.0,1.0
2025-10-31,13.47,13.47,13.47,13.47,76,13.47,13.47,13.47,13.47,76,0.0,1.0
2025-11-03,12.9,13.29,12.9,13.29,1368,12.9,13.29,12.9,13.29,1368,0.0,1.0
2025-11-04,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2025-11-05,12.5,12.5,12.3,12.3,502,12.5,12.5,12.3,12.3,502,0.0,1.0
2025-11-06,12.5,12.5,12.5,12.5,40,12.5,12.5,12.5,12.5,40,0.0,1.0
2025-11-07,12.33,12.7,12.33,12.53,1202,12.33,12.7,12.33,12.53,1202,0.0,1.0
2025-11-10,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-11,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-12,12.33,12.33,12.33,12.33,82,12.33,12.33,12.33,12.33,82,0.0,1.0
2025-11-13,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-14,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-17,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-18,12.33,12.33,12.33,12.33,10,12.33,12.33,12.33,12.33,10,0.0,1.0
2025-11-19,12.33,12.33,12.33,12.33,174,12.33,12.33,12.33,12.33,174,0.0,1.0
2025-11-20,12.33,12.33,12.33,12.33,22,12.33,12.33,12.33,12.33,22,0.0,1.0
2025-11-21,12.33,12.33,12.33,12.33,22,12.33,12.33,12.33,12.33,22,0.0,1.0
2025-11-24,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-25,12.33,12.33,12.33,12.33,0,12.33,12.33,12.33,12.33,0,0.0,1.0
2025-11-26,12.33,12.33,12.33,12.33,2,12.33,12.33,12.33,12.33,2,0.0,1.0