date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-08,10.17,10.175,10.17,10.175,8412,10.17,10.175,10.17,10.175,8412,0.0,1.0
2024-02-09,10.17,10.18,10.17,10.175,52105,10.17,10.18,10.17,10.175,52105,0.0,1.0
2024-02-12,10.18,10.2,10.175,10.1779,554223,10.18,10.2,10.175,10.1779,554223,0.0,1.0
2024-02-13,10.18,10.2,10.18,10.18,28084,10.18,10.2,10.18,10.18,28084,0.0,1.0
2024-02-14,10.19,10.2049,10.19,10.2,4300,10.19,10.2049,10.19,10.2,4300,0.0,1.0
2024-02-15,10.19,10.19,10.19,10.19,3653,10.19,10.19,10.19,10.19,3653,0.0,1.0
2024-02-16,10.18,10.18,10.1552,10.18,36550,10.18,10.18,10.1552,10.18,36550,0.0,1.0
2024-02-20,10.18,10.18,10.18,10.18,3325,10.18,10.18,10.18,10.18,3325,0.0,1.0
2024-02-21,10.18,10.18,10.18,10.18,2350,10.18,10.18,10.18,10.18,2350,0.0,1.0
2024-02-22,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2024-02-23,10.175,10.18,10.17,10.18,125367,10.175,10.18,10.17,10.18,125367,0.0,1.0
2024-02-26,10.18,10.18,10.1796,10.1796,460,10.18,10.18,10.1796,10.1796,460,0.0,1.0
2024-02-27,10.1739,10.1739,10.1739,10.1739,1148,10.1739,10.1739,10.1739,10.1739,1148,0.0,1.0
2024-02-28,10.18,10.18,10.17,10.1718,2205,10.18,10.18,10.17,10.1718,2205,0.0,1.0
2024-02-29,10.154,10.174,10.1501,10.1501,3178,10.154,10.174,10.1501,10.1501,3178,0.0,1.0
2024-03-01,10.175,10.175,10.17,10.17,793,10.175,10.175,10.17,10.17,793,0.0,1.0
2024-03-04,10.19,10.19,10.17,10.18,220405,10.19,10.19,10.17,10.18,220405,0.0,1.0
2024-03-05,10.18,10.18,10.18,10.18,1000,10.18,10.18,10.18,10.18,1000,0.0,1.0
2024-03-06,10.1837,10.19,10.1837,10.19,45399,10.1837,10.19,10.1837,10.19,45399,0.0,1.0
2024-03-07,10.18,10.185,10.18,10.185,1492,10.18,10.185,10.18,10.185,1492,0.0,1.0
2024-03-08,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2024-03-11,10.19,10.19,10.185,10.19,3400,10.19,10.19,10.185,10.19,3400,0.0,1.0
2024-03-12,10.18,10.195,10.18,10.19,7829,10.18,10.195,10.18,10.19,7829,0.0,1.0
2024-03-13,10.19,10.19,10.1803,10.1803,50705,10.19,10.19,10.1803,10.1803,50705,0.0,1.0
2024-03-14,10.18,10.1999,10.18,10.19,175853,10.18,10.1999,10.18,10.19,175853,0.0,1.0
2024-03-15,10.2,10.21,10.19,10.19,148750,10.2,10.21,10.19,10.19,148750,0.0,1.0
2024-03-18,10.19,10.205,10.19,10.2,71247,10.19,10.205,10.19,10.2,71247,0.0,1.0
2024-03-19,10.205,10.205,10.2,10.2,46186,10.205,10.205,10.2,10.2,46186,0.0,1.0
2024-03-20,10.1904,10.1904,10.19,10.19,1110,10.1904,10.1904,10.19,10.19,1110,0.0,1.0
2024-03-21,10.19,10.19,10.19,10.19,1910,10.19,10.19,10.19,10.19,1910,0.0,1.0
2024-03-22,10.19,10.19,10.19,10.19,4,10.19,10.19,10.19,10.19,4,0.0,1.0
2024-03-25,10.19,10.19,10.19,10.19,6,10.19,10.19,10.19,10.19,6,0.0,1.0
2024-03-26,10.22,10.22,10.2,10.205,44470,10.22,10.22,10.2,10.205,44470,0.0,1.0
2024-03-27,10.26,10.26,10.2,10.2,109650,10.26,10.26,10.2,10.2,109650,0.0,1.0
2024-03-28,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-04-01,10.26,10.26,10.26,10.26,133,10.26,10.26,10.26,10.26,133,0.0,1.0
2024-04-02,10.3,10.3,10.22,10.22,11842,10.3,10.3,10.22,10.22,11842,0.0,1.0
2024-04-03,10.3,10.3,10.3,10.3,8,10.3,10.3,10.3,10.3,8,0.0,1.0
2024-04-04,10.2401,10.2401,10.2401,10.2401,973,10.2401,10.2401,10.2401,10.2401,973,0.0,1.0
2024-04-05,10.249,10.249,10.2477,10.2477,1326,10.249,10.249,10.2477,10.2477,1326,0.0,1.0
2024-04-08,10.24,10.24,10.24,10.24,103,10.24,10.24,10.24,10.24,103,0.0,1.0
2024-04-09,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2024-04-10,10.2421,10.2421,10.2421,10.2421,3905,10.2421,10.2421,10.2421,10.2421,3905,0.0,1.0
2024-04-11,10.25,10.27,10.25,10.27,510,10.25,10.27,10.25,10.27,510,0.0,1.0
2024-04-12,10.25,10.25,10.25,10.25,2609,10.25,10.25,10.25,10.25,2609,0.0,1.0
2024-04-15,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-04-16,10.27,10.27,10.27,10.27,925,10.27,10.27,10.27,10.27,925,0.0,1.0
2024-04-17,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2024-04-18,10.27,10.27,10.27,10.27,379,10.27,10.27,10.27,10.27,379,0.0,1.0
2024-04-19,10.27,10.27,10.27,10.27,3,10.27,10.27,10.27,10.27,3,0.0,1.0
2024-04-22,10.2701,10.2701,10.2701,10.2701,5771,10.2701,10.2701,10.2701,10.2701,5771,0.0,1.0
2024-04-23,10.2701,10.2701,10.2701,10.2701,5,10.2701,10.2701,10.2701,10.2701,5,0.0,1.0
2024-04-24,10.2701,10.275,10.27,10.275,10367,10.2701,10.275,10.27,10.275,10367,0.0,1.0
2024-04-25,10.2701,10.2701,10.2701,10.2701,10,10.2701,10.2701,10.2701,10.2701,10,0.0,1.0
2024-04-26,10.275,10.275,10.275,10.275,808,10.275,10.275,10.275,10.275,808,0.0,1.0
2024-04-29,10.275,10.275,10.275,10.275,0,10.275,10.275,10.275,10.275,0,0.0,1.0
2024-04-30,10.26,10.27,10.26,10.27,9561,10.26,10.27,10.26,10.27,9561,0.0,1.0
2024-05-01,10.2747,10.2747,10.2747,10.2747,586,10.2747,10.2747,10.2747,10.2747,586,0.0,1.0
2024-05-02,10.2747,10.2747,10.2747,10.2747,7,10.2747,10.2747,10.2747,10.2747,7,0.0,1.0
2024-05-03,10.2747,10.2747,10.2747,10.2747,8,10.2747,10.2747,10.2747,10.2747,8,0.0,1.0
2024-05-06,10.2747,10.2747,10.2747,10.2747,1,10.2747,10.2747,10.2747,10.2747,1,0.0,1.0
2024-05-07,10.28,10.285,10.27,10.27,14482,10.28,10.285,10.27,10.27,14482,0.0,1.0
2024-05-08,10.3,10.3,10.2862,10.2862,51283,10.3,10.3,10.2862,10.2862,51283,0.0,1.0
2024-05-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-05-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-05-13,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2024-05-14,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2024-05-15,10.3,10.3,10.3,10.3,33,10.3,10.3,10.3,10.3,33,0.0,1.0
2024-05-16,10.3,10.3,10.3,10.3,132,10.3,10.3,10.3,10.3,132,0.0,1.0
2024-05-17,10.31,10.31,10.306,10.306,670,10.31,10.31,10.306,10.306,670,0.0,1.0
2024-05-20,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2024-05-21,10.31,10.31,10.31,10.31,5108,10.31,10.31,10.31,10.31,5108,0.0,1.0
2024-05-22,10.315,10.315,10.3063,10.3063,2723,10.315,10.315,10.3063,10.3063,2723,0.0,1.0
2024-05-23,10.3056,10.3056,10.3056,10.3056,649,10.3056,10.3056,10.3056,10.3056,649,0.0,1.0
2024-05-24,10.3064,10.3064,10.3064,10.3064,1112,10.3064,10.3064,10.3064,10.3064,1112,0.0,1.0
2024-05-28,10.32,10.32,10.32,10.32,167,10.32,10.32,10.32,10.32,167,0.0,1.0
2024-05-29,10.33,10.34,10.33,10.34,6802,10.33,10.34,10.33,10.34,6802,0.0,1.0
2024-05-30,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-05-31,10.32,10.32,10.32,10.32,101,10.32,10.32,10.32,10.32,101,0.0,1.0
2024-06-03,10.32,10.32,10.32,10.32,108,10.32,10.32,10.32,10.32,108,0.0,1.0
2024-06-04,10.33,10.33,10.32,10.32,5852,10.33,10.33,10.32,10.32,5852,0.0,1.0
2024-06-05,10.33,10.35,10.32,10.32,8587,10.33,10.35,10.32,10.32,8587,0.0,1.0
2024-06-06,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2024-06-07,10.32,10.33,10.31,10.33,10614,10.32,10.33,10.31,10.33,10614,0.0,1.0
2024-06-10,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2024-06-11,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2024-06-12,10.4677,10.4677,10.4677,10.4677,700,10.4677,10.4677,10.4677,10.4677,700,0.0,1.0
2024-06-13,10.4677,10.4677,10.4677,10.4677,4,10.4677,10.4677,10.4677,10.4677,4,0.0,1.0
2024-06-14,10.4677,10.4677,10.4677,10.4677,9,10.4677,10.4677,10.4677,10.4677,9,0.0,1.0
2024-06-17,10.4677,10.4677,10.4677,10.4677,7,10.4677,10.4677,10.4677,10.4677,7,0.0,1.0
2024-06-18,10.4677,10.4677,10.4677,10.4677,5,10.4677,10.4677,10.4677,10.4677,5,0.0,1.0
2024-06-20,10.33,10.33,10.33,10.33,584396,10.33,10.33,10.33,10.33,584396,0.0,1.0
2024-06-21,10.3456,10.3456,10.3456,10.3456,730,10.3456,10.3456,10.3456,10.3456,730,0.0,1.0
2024-06-24,10.35,10.35,10.35,10.35,2167,10.35,10.35,10.35,10.35,2167,0.0,1.0
2024-06-25,10.35,10.35,10.345,10.3499,40671,10.35,10.35,10.345,10.3499,40671,0.0,1.0
2024-06-26,10.335,10.335,10.335,10.335,208,10.335,10.335,10.335,10.335,208,0.0,1.0
2024-06-27,10.346,10.346,10.33,10.33,1851,10.346,10.346,10.33,10.33,1851,0.0,1.0
2024-06-28,10.35,10.3507,10.35,10.3507,2041,10.35,10.3507,10.35,10.3507,2041,0.0,1.0
2024-07-01,10.35,10.35,10.35,10.35,274,10.35,10.35,10.35,10.35,274,0.0,1.0
2024-07-02,10.3633,10.39,10.36,10.39,24097,10.3633,10.39,10.36,10.39,24097,0.0,1.0
2024-07-03,10.3633,10.3633,10.3633,10.3633,2,10.3633,10.3633,10.3633,10.3633,2,0.0,1.0
2024-07-05,10.3633,10.3633,10.3633,10.3633,61,10.3633,10.3633,10.3633,10.3633,61,0.0,1.0
2024-07-08,10.3745,10.3745,10.3745,10.3745,1710,10.3745,10.3745,10.3745,10.3745,1710,0.0,1.0
2024-07-09,10.3745,10.3745,10.3745,10.3745,60,10.3745,10.3745,10.3745,10.3745,60,0.0,1.0
2024-07-10,10.3745,10.3745,10.3745,10.3745,196,10.3745,10.3745,10.3745,10.3745,196,0.0,1.0
2024-07-11,10.3745,10.3745,10.3745,10.3745,82,10.3745,10.3745,10.3745,10.3745,82,0.0,1.0
2024-07-12,10.38,10.38,10.36,10.36,6022,10.38,10.38,10.36,10.36,6022,0.0,1.0
2024-07-15,10.36,10.36,10.36,10.36,169,10.36,10.36,10.36,10.36,169,0.0,1.0
2024-07-16,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-07-17,10.36,10.36,10.36,10.36,118,10.36,10.36,10.36,10.36,118,0.0,1.0
2024-07-18,10.38,10.38,10.36,10.37,1363,10.38,10.38,10.36,10.37,1363,0.0,1.0
2024-07-19,10.3801,10.3801,10.38,10.38,11020,10.3801,10.3801,10.38,10.38,11020,0.0,1.0
2024-07-22,10.38,10.38,10.38,10.38,1426,10.38,10.38,10.38,10.38,1426,0.0,1.0
2024-07-23,10.38,10.38,10.38,10.38,3,10.38,10.38,10.38,10.38,3,0.0,1.0
2024-07-24,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2024-07-25,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2024-07-26,10.4,10.44,10.36,10.44,14958,10.4,10.44,10.36,10.44,14958,0.0,1.0
2024-07-29,10.4,10.4,10.4,10.4,407,10.4,10.4,10.4,10.4,407,0.0,1.0
2024-07-30,10.3896,10.3896,10.3896,10.3896,129,10.3896,10.3896,10.3896,10.3896,129,0.0,1.0
2024-07-31,10.3896,10.3896,10.3896,10.3896,17,10.3896,10.3896,10.3896,10.3896,17,0.0,1.0
2024-08-01,10.4,10.4,10.39,10.39,25899,10.4,10.4,10.39,10.39,25899,0.0,1.0
2024-08-02,10.38,10.38,10.38,10.38,509,10.38,10.38,10.38,10.38,509,0.0,1.0
2024-08-05,10.4,10.4,10.39,10.4,734,10.4,10.4,10.39,10.4,734,0.0,1.0
2024-08-06,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-08-07,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-08-08,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-08-09,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2024-08-12,10.39,10.4,10.39,10.3974,4163,10.39,10.4,10.39,10.3974,4163,0.0,1.0
2024-08-13,10.3808,10.4,10.3808,10.4,1069,10.3808,10.4,10.3808,10.4,1069,0.0,1.0
2024-08-14,10.4,10.415,10.4,10.415,2534,10.4,10.415,10.4,10.415,2534,0.0,1.0
2024-08-15,10.4,10.41,10.4,10.4,1470,10.4,10.41,10.4,10.4,1470,0.0,1.0
2024-08-16,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-08-19,10.43,10.43,10.4153,10.43,106022,10.43,10.43,10.4153,10.43,106022,0.0,1.0
2024-08-20,10.43,10.43,10.43,10.43,437,10.43,10.43,10.43,10.43,437,0.0,1.0
2024-08-21,10.431,10.431,10.431,10.431,519,10.431,10.431,10.431,10.431,519,0.0,1.0
2024-08-22,10.44,10.445,10.4399,10.4399,35252,10.44,10.445,10.4399,10.4399,35252,0.0,1.0
2024-08-23,10.44,10.445,10.44,10.445,6371,10.44,10.445,10.44,10.445,6371,0.0,1.0
2024-08-26,10.44,10.44,10.44,10.44,83,10.44,10.44,10.44,10.44,83,0.0,1.0
2024-08-27,10.44,10.44,10.44,10.44,4,10.44,10.44,10.44,10.44,4,0.0,1.0
2024-08-28,10.4401,10.4456,10.44,10.4456,2504,10.4401,10.4456,10.44,10.4456,2504,0.0,1.0
2024-08-29,10.4401,10.4401,10.4401,10.4401,36,10.4401,10.4401,10.4401,10.4401,36,0.0,1.0
2024-08-30,10.4401,10.4401,10.4401,10.4401,0,10.4401,10.4401,10.4401,10.4401,0,0.0,1.0
2024-09-03,10.45,10.45,10.43,10.431,71069,10.45,10.45,10.43,10.431,71069,0.0,1.0
2024-09-04,10.45,10.45,10.45,10.45,30,10.45,10.45,10.45,10.45,30,0.0,1.0
2024-09-05,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2024-09-06,10.45,10.45,10.45,10.45,49,10.45,10.45,10.45,10.45,49,0.0,1.0
2024-09-09,10.47,10.51,10.47,10.47,100104,10.47,10.51,10.47,10.47,100104,0.0,1.0
2024-09-10,10.4733,10.475,10.465,10.465,12405,10.4733,10.475,10.465,10.465,12405,0.0,1.0
2024-09-11,10.465,10.47,10.465,10.47,22095,10.465,10.47,10.465,10.47,22095,0.0,1.0
2024-09-12,10.48,10.48,10.47,10.47,105993,10.48,10.48,10.47,10.47,105993,0.0,1.0
2024-09-13,10.48,10.49,10.48,10.48,15947,10.48,10.49,10.48,10.48,15947,0.0,1.0
2024-09-16,10.48,10.4801,10.48,10.48,8939,10.48,10.4801,10.48,10.48,8939,0.0,1.0
2024-09-17,10.48,10.48,10.48,10.48,6798,10.48,10.48,10.48,10.48,6798,0.0,1.0
2024-09-18,10.48,10.55,10.48,10.48,20125,10.48,10.55,10.48,10.48,20125,0.0,1.0
2024-09-19,10.48,10.48,10.48,10.48,6156,10.48,10.48,10.48,10.48,6156,0.0,1.0
2024-09-20,10.48,10.48,10.48,10.48,17279,10.48,10.48,10.48,10.48,17279,0.0,1.0
2024-09-23,10.48,10.48,10.48,10.48,5543,10.48,10.48,10.48,10.48,5543,0.0,1.0
2024-09-24,10.48,10.4984,10.48,10.48,140724,10.48,10.4984,10.48,10.48,140724,0.0,1.0
2024-09-25,10.49,10.49,10.48,10.48,9399,10.49,10.49,10.48,10.48,9399,0.0,1.0
2024-09-26,10.48,10.515,10.48,10.515,18843,10.48,10.515,10.48,10.515,18843,0.0,1.0
2024-09-27,10.48,10.5,10.48,10.48,15632,10.48,10.5,10.48,10.48,15632,0.0,1.0
2024-09-30,10.48,10.48,10.48,10.48,13395,10.48,10.48,10.48,10.48,13395,0.0,1.0
2024-10-01,10.49,10.49,10.48,10.49,120256,10.49,10.49,10.48,10.49,120256,0.0,1.0
2024-10-02,10.49,10.49,10.49,10.49,9358,10.49,10.49,10.49,10.49,9358,0.0,1.0
2024-10-03,10.49,10.51,10.49,10.51,8291,10.49,10.51,10.49,10.51,8291,0.0,1.0
2024-10-04,10.49,10.5,10.49,10.5,7656,10.49,10.5,10.49,10.5,7656,0.0,1.0
2024-10-07,10.5,10.5,10.48,10.5,7198,10.5,10.5,10.48,10.5,7198,0.0,1.0
2024-10-08,10.5,10.5,10.48,10.5,8111,10.5,10.5,10.48,10.5,8111,0.0,1.0
2024-10-09,10.5,10.5,10.48,10.5,7438,10.5,10.5,10.48,10.5,7438,0.0,1.0
2024-10-10,10.5081,10.5081,10.49,10.5,11129,10.5081,10.5081,10.49,10.5,11129,0.0,1.0
2024-10-11,10.5,10.5,10.49,10.5,6933,10.5,10.5,10.49,10.5,6933,0.0,1.0
2024-10-14,10.5,10.54,10.49,10.54,6303,10.5,10.54,10.49,10.54,6303,0.0,1.0
2024-10-15,10.49,10.5,10.49,10.499,3161,10.49,10.5,10.49,10.499,3161,0.0,1.0
2024-10-16,10.5,10.5,10.5,10.5,1674,10.5,10.5,10.5,10.5,1674,0.0,1.0
2024-10-17,10.605,10.605,10.495,10.495,22684,10.605,10.605,10.495,10.495,22684,0.0,1.0
2024-10-18,10.605,10.605,10.605,10.605,46,10.605,10.605,10.605,10.605,46,0.0,1.0
2024-10-21,10.51,10.51,10.51,10.51,504,10.51,10.51,10.51,10.51,504,0.0,1.0
2024-10-22,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2024-10-23,10.52,10.53,10.52,10.53,1169,10.52,10.53,10.52,10.53,1169,0.0,1.0
2024-10-24,10.52,10.52,10.52,10.52,43,10.52,10.52,10.52,10.52,43,0.0,1.0
2024-10-25,10.52,10.52,10.52,10.52,30,10.52,10.52,10.52,10.52,30,0.0,1.0
2024-10-28,10.55,10.55,10.55,10.55,9237,10.55,10.55,10.55,10.55,9237,0.0,1.0
2024-10-29,10.55,10.55,10.55,10.55,25,10.55,10.55,10.55,10.55,25,0.0,1.0
2024-10-30,10.54,10.54,10.54,10.54,912,10.54,10.54,10.54,10.54,912,0.0,1.0
2024-10-31,10.58,10.58,10.54,10.54,1259,10.58,10.58,10.54,10.54,1259,0.0,1.0
2024-11-01,10.58,10.58,10.58,10.58,128,10.58,10.58,10.58,10.58,128,0.0,1.0
2024-11-04,10.58,10.59,10.58,10.59,1201,10.58,10.59,10.58,10.59,1201,0.0,1.0
2024-11-05,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2024-11-06,10.58,10.58,10.58,10.58,57,10.58,10.58,10.58,10.58,57,0.0,1.0
2024-11-07,10.58,10.58,10.58,10.58,1,10.58,10.58,10.58,10.58,1,0.0,1.0
2024-11-08,10.58,10.58,10.58,10.58,100015,10.58,10.58,10.58,10.58,100015,0.0,1.0
2024-11-11,10.58,10.58,10.58,10.58,8,10.58,10.58,10.58,10.58,8,0.0,1.0
2024-11-12,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2024-11-13,10.641,10.65,10.57,10.605,3300,10.641,10.65,10.57,10.605,3300,0.0,1.0
2024-11-14,10.6,10.6,10.6,10.6,248,10.6,10.6,10.6,10.6,248,0.0,1.0
2024-11-15,10.5723,10.5723,10.5723,10.5723,100,10.5723,10.5723,10.5723,10.5723,100,0.0,1.0
2024-11-18,10.5901,10.5901,10.57,10.57,3979,10.5901,10.5901,10.57,10.57,3979,0.0,1.0
2024-11-19,10.6,10.6,10.58,10.58,62504,10.6,10.6,10.58,10.58,62504,0.0,1.0
2024-11-20,10.6,10.62,10.59,10.62,523730,10.6,10.62,10.59,10.62,523730,0.0,1.0
2024-11-21,10.6094,10.6094,10.59,10.6,699401,10.6094,10.6094,10.59,10.6,699401,0.0,1.0
2024-11-22,10.62,10.62,10.62,10.62,1011,10.62,10.62,10.62,10.62,1011,0.0,1.0
2024-11-25,10.6,10.65,10.6,10.65,406,10.6,10.65,10.6,10.65,406,0.0,1.0
2024-11-26,10.6,10.6,10.6,10.6,143,10.6,10.6,10.6,10.6,143,0.0,1.0
2024-11-27,10.6,10.685,10.6,10.6612,1101,10.6,10.685,10.6,10.6612,1101,0.0,1.0
2024-11-29,10.61,10.61,10.61,10.61,221,10.61,10.61,10.61,10.61,221,0.0,1.0
2024-12-02,10.6,10.6,10.6,10.6,280,10.6,10.6,10.6,10.6,280,0.0,1.0
2024-12-03,10.6,10.605,10.6,10.605,75145,10.6,10.605,10.6,10.605,75145,0.0,1.0
2024-12-04,10.6,10.6,10.6,10.6,192,10.6,10.6,10.6,10.6,192,0.0,1.0
2024-12-05,10.6,10.6,10.6,10.6,25141,10.6,10.6,10.6,10.6,25141,0.0,1.0
2024-12-06,10.6,10.6,10.6,10.6,125,10.6,10.6,10.6,10.6,125,0.0,1.0
2024-12-09,10.62,10.62,10.61,10.62,191941,10.62,10.62,10.61,10.62,191941,0.0,1.0
2024-12-10,10.595,10.6101,10.59,10.61,26082,10.595,10.6101,10.59,10.61,26082,0.0,1.0
2024-12-11,10.62,10.62,10.59,10.591,14511,10.62,10.62,10.59,10.591,14511,0.0,1.0
2024-12-12,10.615,10.62,10.59,10.605,17308,10.615,10.62,10.59,10.605,17308,0.0,1.0
2024-12-13,10.62,10.62,10.62,10.62,203,10.62,10.62,10.62,10.62,203,0.0,1.0
2024-12-16,10.62,10.64,10.62,10.62,432848,10.62,10.64,10.62,10.62,432848,0.0,1.0
2024-12-17,10.635,10.7,10.62,10.62,77980,10.635,10.7,10.62,10.62,77980,0.0,1.0
2024-12-18,10.6052,10.63,10.6052,10.63,25926,10.6052,10.63,10.6052,10.63,25926,0.0,1.0
2024-12-19,10.6052,10.6052,10.6052,10.6052,0,10.6052,10.6052,10.6052,10.6052,0,0.0,1.0
2024-12-20,10.52,10.55,10.24,10.24,2423,10.52,10.55,10.24,10.24,2423,0.0,1.0
2024-12-23,10.6,10.6,10.51,10.55,1262,10.6,10.6,10.51,10.55,1262,0.0,1.0
2024-12-24,10.63,10.63,10.5,10.5,823,10.63,10.63,10.5,10.5,823,0.0,1.0
2024-12-26,10.61,10.61,10.61,10.61,149,10.61,10.61,10.61,10.61,149,0.0,1.0
2024-12-27,10.61,10.61,10.26,10.26,1195,10.61,10.61,10.26,10.26,1195,0.0,1.0
2024-12-30,10.63,10.63,10.55,10.55,4035,10.63,10.63,10.55,10.55,4035,0.0,1.0
2024-12-31,10.7,10.7,10.575,10.6087,116807,10.7,10.7,10.575,10.6087,116807,0.0,1.0
2025-01-02,10.73,10.73,10.65,10.65,92758,10.73,10.73,10.65,10.65,92758,0.0,1.0
2025-01-03,10.68,10.7,10.68,10.7,646230,10.68,10.7,10.68,10.7,646230,0.0,1.0
2025-01-06,10.66,10.66,10.66,10.66,592,10.66,10.66,10.66,10.66,592,0.0,1.0
2025-01-07,10.69,10.69,10.56,10.56,272849,10.69,10.69,10.56,10.56,272849,0.0,1.0
2025-01-08,10.75,10.75,10.75,10.75,514,10.75,10.75,10.75,10.75,514,0.0,1.0
2025-01-10,10.72,10.74,10.715,10.72,2525,10.72,10.74,10.715,10.72,2525,0.0,1.0
2025-01-13,10.85,10.85,10.85,10.85,308,10.85,10.85,10.85,10.85,308,0.0,1.0
2025-01-14,10.7589,10.85,10.75,10.85,10092,10.7589,10.85,10.75,10.85,10092,0.0,1.0
2025-01-15,10.75,10.795,10.74,10.74,310,10.75,10.795,10.74,10.74,310,0.0,1.0
2025-01-16,10.75,10.75,10.75,10.75,143,10.75,10.75,10.75,10.75,143,0.0,1.0
2025-01-17,10.75,10.75,10.75,10.75,88,10.75,10.75,10.75,10.75,88,0.0,1.0
2025-01-21,10.75,10.77,10.75,10.75,2404,10.75,10.77,10.75,10.75,2404,0.0,1.0
2025-01-22,10.75,10.75,10.75,10.75,176,10.75,10.75,10.75,10.75,176,0.0,1.0
2025-01-23,10.79,10.79,10.79,10.79,532,10.79,10.79,10.79,10.79,532,0.0,1.0
2025-01-24,10.79,10.79,10.79,10.79,58,10.79,10.79,10.79,10.79,58,0.0,1.0
2025-01-27,10.71,10.726,10.71,10.726,7558,10.71,10.726,10.71,10.726,7558,0.0,1.0
2025-01-28,10.85,10.85,10.85,10.85,137,10.85,10.85,10.85,10.85,137,0.0,1.0
2025-01-29,10.67,10.71,10.67,10.71,2045,10.67,10.71,10.67,10.71,2045,0.0,1.0
2025-01-30,10.74,10.84,10.64,10.84,44764,10.74,10.84,10.64,10.84,44764,0.0,1.0
2025-01-31,10.75,10.75,10.72,10.7254,2520,10.75,10.75,10.72,10.7254,2520,0.0,1.0
2025-02-03,10.75,10.87,10.75,10.8,1735,10.75,10.87,10.75,10.8,1735,0.0,1.0
2025-02-04,10.87,10.87,10.87,10.87,237,10.87,10.87,10.87,10.87,237,0.0,1.0
2025-02-05,10.87,10.87,10.87,10.87,109,10.87,10.87,10.87,10.87,109,0.0,1.0
2025-02-06,10.78,10.8,10.78,10.8,532,10.78,10.8,10.78,10.8,532,0.0,1.0
2025-02-07,10.7955,10.7955,10.7955,10.7955,500,10.7955,10.7955,10.7955,10.7955,500,0.0,1.0
2025-02-10,10.82,10.87,10.82,10.86,18006,10.82,10.87,10.82,10.86,18006,0.0,1.0
2025-02-11,10.86,10.86,10.82,10.82,153189,10.86,10.86,10.82,10.82,153189,0.0,1.0
2025-02-12,10.86,10.86,10.86,10.86,11275,10.86,10.86,10.86,10.86,11275,0.0,1.0
2025-02-13,10.9,10.9,10.9,10.9,612,10.9,10.9,10.9,10.9,612,0.0,1.0
2025-02-14,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-02-18,10.9,11.0,10.9,11.0,793,10.9,11.0,10.9,11.0,793,0.0,1.0
2025-02-19,10.9,10.9,10.9,10.9,2,10.9,10.9,10.9,10.9,2,0.0,1.0
2025-02-20,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-02-21,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-02-24,10.9,10.9,10.9,10.9,13,10.9,10.9,10.9,10.9,13,0.0,1.0
2025-02-25,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-02-26,10.95,10.96,10.91,10.96,1450,10.95,10.96,10.91,10.96,1450,0.0,1.0
2025-02-27,10.95,10.95,10.95,10.95,41,10.95,10.95,10.95,10.95,41,0.0,1.0
2025-02-28,10.95,10.95,10.95,10.95,13,10.95,10.95,10.95,10.95,13,0.0,1.0
2025-03-03,10.9594,10.9594,10.9594,10.9594,350,10.9594,10.9594,10.9594,10.9594,350,0.0,1.0
2025-03-04,10.9595,10.9595,10.9595,10.9595,520,10.9595,10.9595,10.9595,10.9595,520,0.0,1.0
2025-03-05,10.96,10.96,10.955,10.955,1580,10.96,10.96,10.955,10.955,1580,0.0,1.0
2025-03-06,10.96,10.96,10.96,10.96,500,10.96,10.96,10.96,10.96,500,0.0,1.0
2025-03-07,10.95,10.9595,10.95,10.9595,1123,10.95,10.9595,10.95,10.9595,1123,0.0,1.0
2025-03-10,10.95,10.96,10.95,10.96,604,10.95,10.96,10.95,10.96,604,0.0,1.0
2025-03-11,10.95,10.95,10.95,10.95,23,10.95,10.95,10.95,10.95,23,0.0,1.0
2025-03-12,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2025-03-13,10.95,10.95,10.95,10.95,32,10.95,10.95,10.95,10.95,32,0.0,1.0
2025-03-14,10.95,10.95,10.95,10.95,10,10.95,10.95,10.95,10.95,10,0.0,1.0
2025-03-17,10.95,10.95,10.95,10.95,4,10.95,10.95,10.95,10.95,4,0.0,1.0
2025-03-18,10.96,10.96,10.96,10.96,457,10.96,10.96,10.96,10.96,457,0.0,1.0
2025-03-19,11.01,11.01,11.01,11.01,3829,11.01,11.01,11.01,11.01,3829,0.0,1.0
2025-03-20,10.9972,10.9972,10.9972,10.9972,301,10.9972,10.9972,10.9972,10.9972,301,0.0,1.0
2025-03-21,10.9972,10.9972,10.9972,10.9972,400,10.9972,10.9972,10.9972,10.9972,400,0.0,1.0
2025-03-24,10.9972,10.9972,10.9972,10.9972,9,10.9972,10.9972,10.9972,10.9972,9,0.0,1.0
2025-03-25,10.9972,10.9972,10.9972,10.9972,0,10.9972,10.9972,10.9972,10.9972,0,0.0,1.0
2025-03-26,10.9972,10.9972,10.9972,10.9972,0,10.9972,10.9972,10.9972,10.9972,0,0.0,1.0
2025-03-27,10.9972,10.9972,10.9972,10.9972,3,10.9972,10.9972,10.9972,10.9972,3,0.0,1.0
2025-03-28,10.9972,10.9972,10.9972,10.9972,3,10.9972,10.9972,10.9972,10.9972,3,0.0,1.0
2025-03-31,10.9972,10.9972,10.9972,10.9972,126,10.9972,10.9972,10.9972,10.9972,126,0.0,1.0
2025-04-01,10.9972,10.9972,10.9972,10.9972,198,10.9972,10.9972,10.9972,10.9972,198,0.0,1.0
2025-04-02,10.98,11.0,10.98,11.0,32290,10.98,11.0,10.98,11.0,32290,0.0,1.0
2025-04-03,11.0,11.0,11.0,11.0,46025,11.0,11.0,11.0,11.0,46025,0.0,1.0
2025-04-04,10.989,11.0,10.989,11.0,486,10.989,11.0,10.989,11.0,486,0.0,1.0
2025-04-07,10.989,10.989,10.989,10.989,5,10.989,10.989,10.989,10.989,5,0.0,1.0
2025-04-08,10.97,10.97,10.97,10.97,252,10.97,10.97,10.97,10.97,252,0.0,1.0
2025-04-09,10.97,10.97,10.97,10.97,2,10.97,10.97,10.97,10.97,2,0.0,1.0
2025-04-10,10.97,10.97,10.97,10.97,12,10.97,10.97,10.97,10.97,12,0.0,1.0
2025-04-11,10.97,10.97,10.97,10.97,2,10.97,10.97,10.97,10.97,2,0.0,1.0
2025-04-14,11.0,11.0,11.0,11.0,112,11.0,11.0,11.0,11.0,112,0.0,1.0
2025-04-15,11.0,11.0,11.0,11.0,45,11.0,11.0,11.0,11.0,45,0.0,1.0
2025-04-16,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-04-17,10.99,10.99,10.99,10.99,1651,10.99,10.99,10.99,10.99,1651,0.0,1.0
2025-04-21,10.99,10.99,10.99,10.99,30,10.99,10.99,10.99,10.99,30,0.0,1.0
2025-04-22,11.0,11.0,11.0,11.0,58058,11.0,11.0,11.0,11.0,58058,0.0,1.0
2025-04-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-04-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-04-25,11.0299,11.03,11.0299,11.03,3402,11.0299,11.03,11.0299,11.03,3402,0.0,1.0
2025-04-28,11.0299,11.0299,11.0299,11.0299,29,11.0299,11.0299,11.0299,11.0299,29,0.0,1.0
2025-04-29,11.0299,11.0299,11.0299,11.0299,12,11.0299,11.0299,11.0299,11.0299,12,0.0,1.0
2025-04-30,11.0299,11.0299,11.0299,11.0299,5,11.0299,11.0299,11.0299,11.0299,5,0.0,1.0
2025-05-01,11.0299,11.0299,11.0299,11.0299,0,11.0299,11.0299,11.0299,11.0299,0,0.0,1.0
2025-05-02,11.0299,11.0299,11.0299,11.0299,1,11.0299,11.0299,11.0299,11.0299,1,0.0,1.0
2025-05-05,10.98,11.2,10.98,11.0,25287,10.98,11.2,10.98,11.0,25287,0.0,1.0
2025-05-06,11.0,11.0,11.0,11.0,450,11.0,11.0,11.0,11.0,450,0.0,1.0
2025-05-07,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-05-08,11.0,11.0,11.0,11.0,306,11.0,11.0,11.0,11.0,306,0.0,1.0
2025-05-09,11.03,11.03,10.99,10.99,9414,11.03,11.03,10.99,10.99,9414,0.0,1.0
2025-05-12,11.03,11.03,11.03,11.03,13,11.03,11.03,11.03,11.03,13,0.0,1.0
2025-05-13,11.03,11.03,11.03,11.03,2,11.03,11.03,11.03,11.03,2,0.0,1.0
2025-05-14,11.03,11.03,11.03,11.03,4661,11.03,11.03,11.03,11.03,4661,0.0,1.0
2025-05-15,11.09,11.09,11.09,11.09,174961,11.09,11.09,11.09,11.09,174961,0.0,1.0
2025-05-16,11.15,11.15,11.14,11.15,17273,11.15,11.15,11.14,11.15,17273,0.0,1.0
2025-05-19,11.13,11.16,11.13,11.14,7394,11.13,11.16,11.13,11.14,7394,0.0,1.0
2025-05-20,11.2,11.2,11.2,11.2,542,11.2,11.2,11.2,11.2,542,0.0,1.0
2025-05-21,11.2,11.2,11.2,11.2,72,11.2,11.2,11.2,11.2,72,0.0,1.0
2025-05-22,11.15,11.15,11.15,11.15,1461,11.15,11.15,11.15,11.15,1461,0.0,1.0
2025-05-23,11.15,11.15,11.15,11.15,10,11.15,11.15,11.15,11.15,10,0.0,1.0
2025-05-27,11.17,11.17,11.17,11.17,20006,11.17,11.17,11.17,11.17,20006,0.0,1.0
2025-05-28,11.17,11.17,11.17,11.17,8,11.17,11.17,11.17,11.17,8,0.0,1.0
2025-05-29,11.15,11.16,11.15,11.16,2737,11.15,11.16,11.15,11.16,2737,0.0,1.0
2025-05-30,11.135,11.16,11.1,11.1,34417,11.135,11.16,11.1,11.1,34417,0.0,1.0
2025-06-02,11.135,11.135,11.135,11.135,3,11.135,11.135,11.135,11.135,3,0.0,1.0
2025-06-03,11.135,11.135,11.135,11.135,5,11.135,11.135,11.135,11.135,5,0.0,1.0
2025-06-04,11.135,11.135,11.135,11.135,0,11.135,11.135,11.135,11.135,0,0.0,1.0
2025-06-05,11.15,11.15,11.15,11.15,2587,11.15,11.15,11.15,11.15,2587,0.0,1.0
2025-06-06,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-06-09,11.15,11.15,11.15,11.15,91,11.15,11.15,11.15,11.15,91,0.0,1.0
2025-06-10,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-06-11,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-06-12,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-06-13,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-06-16,11.17,11.18,11.13,11.15,30256,11.17,11.18,11.13,11.15,30256,0.0,1.0
2025-06-17,11.18,11.18,11.18,11.18,1127,11.18,11.18,11.18,11.18,1127,0.0,1.0
2025-06-18,11.18,11.18,11.18,11.18,7,11.18,11.18,11.18,11.18,7,0.0,1.0
2025-06-20,11.2,11.2,11.2,11.2,803,11.2,11.2,11.2,11.2,803,0.0,1.0
2025-06-23,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2025-06-24,11.2,11.2,11.2,11.2,4,11.2,11.2,11.2,11.2,4,0.0,1.0
2025-06-25,11.2,11.2,11.2,11.2,3,11.2,11.2,11.2,11.2,3,0.0,1.0
2025-06-26,11.15,11.15,11.15,11.15,183,11.15,11.15,11.15,11.15,183,0.0,1.0
2025-06-27,11.15,11.15,11.15,11.15,15,11.15,11.15,11.15,11.15,15,0.0,1.0
2025-06-30,11.15,11.15,11.15,11.15,16,11.15,11.15,11.15,11.15,16,0.0,1.0
2025-07-01,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-02,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-03,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-07,11.1,11.1,11.1,11.1,2409,11.1,11.1,11.1,11.1,2409,0.0,1.0
2025-07-08,11.1,11.1,11.1,11.1,82,11.1,11.1,11.1,11.1,82,0.0,1.0
2025-07-09,11.1,11.1,11.1,11.1,72,11.1,11.1,11.1,11.1,72,0.0,1.0
2025-07-10,11.16,11.16,11.16,11.16,50048,11.16,11.16,11.16,11.16,50048,0.0,1.0
2025-07-11,11.16,11.16,11.16,11.16,58,11.16,11.16,11.16,11.16,58,0.0,1.0
2025-07-14,11.16,11.16,11.16,11.16,37,11.16,11.16,11.16,11.16,37,0.0,1.0
2025-07-15,11.16,11.16,11.16,11.16,9,11.16,11.16,11.16,11.16,9,0.0,1.0
2025-07-16,11.15,11.15,11.15,11.15,4261,11.15,11.15,11.15,11.15,4261,0.0,1.0
2025-07-17,11.15,11.15,11.15,11.15,27,11.15,11.15,11.15,11.15,27,0.0,1.0
2025-07-18,11.15,11.15,11.15,11.15,2,11.15,11.15,11.15,11.15,2,0.0,1.0
2025-07-21,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-22,11.15,11.15,11.15,11.15,0,11.15,11.15,11.15,11.15,0,0.0,1.0
2025-07-23,11.25,11.25,11.17,11.18,26235,11.25,11.25,11.17,11.18,26235,0.0,1.0
2025-07-24,11.25,11.25,11.25,11.25,1,11.25,11.25,11.25,11.25,1,0.0,1.0
2025-07-25,11.17,11.18,11.17,11.18,1510,11.17,11.18,11.17,11.18,1510,0.0,1.0
2025-07-28,11.29,11.29,11.29,11.29,269,11.29,11.29,11.29,11.29,269,0.0,1.0
2025-07-29,11.29,11.29,11.29,11.29,15,11.29,11.29,11.29,11.29,15,0.0,1.0
2025-07-30,11.3,11.3,11.3,11.3,111,11.3,11.3,11.3,11.3,111,0.0,1.0
2025-07-31,11.3,11.3,11.3,11.3,16,11.3,11.3,11.3,11.3,16,0.0,1.0
2025-08-01,11.3,11.3,11.3,11.3,16,11.3,11.3,11.3,11.3,16,0.0,1.0
2025-08-04,11.17,11.17,11.17,11.17,304,11.17,11.17,11.17,11.17,304,0.0,1.0
2025-08-05,11.17,11.17,11.17,11.17,5,11.17,11.17,11.17,11.17,5,0.0,1.0
2025-08-06,11.21,11.21,11.21,11.21,258,11.21,11.21,11.21,11.21,258,0.0,1.0
2025-08-07,11.21,11.21,11.21,11.21,63,11.21,11.21,11.21,11.21,63,0.0,1.0
2025-08-08,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-08-11,11.21,11.21,11.21,11.21,50,11.21,11.21,11.21,11.21,50,0.0,1.0
2025-08-12,11.21,11.21,11.21,11.21,46,11.21,11.21,11.21,11.21,46,0.0,1.0
2025-08-13,11.21,11.21,11.21,11.21,11,11.21,11.21,11.21,11.21,11,0.0,1.0
2025-08-14,11.21,11.21,11.21,11.21,1,11.21,11.21,11.21,11.21,1,0.0,1.0
2025-08-15,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-08-18,11.21,11.21,11.21,11.21,296,11.21,11.21,11.21,11.21,296,0.0,1.0
2025-08-19,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2025-08-20,11.21,11.21,11.21,11.21,4,11.21,11.21,11.21,11.21,4,0.0,1.0
2025-08-21,11.3,11.3,11.3,11.3,959,11.3,11.3,11.3,11.3,959,0.0,1.0
2025-08-22,11.25,11.25,11.25,11.25,10131,11.25,11.25,11.25,11.25,10131,0.0,1.0
2025-08-25,11.25,11.25,11.25,11.25,150,11.25,11.25,11.25,11.25,150,0.0,1.0
2025-08-26,11.25,11.25,11.25,11.25,87,11.25,11.25,11.25,11.25,87,0.0,1.0
2025-08-27,11.3,11.3,11.27,11.27,1153,11.3,11.3,11.27,11.27,1153,0.0,1.0
2025-08-28,11.3,11.3,11.3,11.3,31,11.3,11.3,11.3,11.3,31,0.0,1.0
2025-08-29,11.3,11.3,11.3,11.3,4,11.3,11.3,11.3,11.3,4,0.0,1.0
2025-09-02,11.3,11.3,11.3,11.3,8,11.3,11.3,11.3,11.3,8,0.0,1.0
2025-09-03,11.28,11.28,11.28,11.28,25000,11.28,11.28,11.28,11.28,25000,0.0,1.0
2025-09-04,11.25,11.25,11.25,11.25,19450,11.25,11.25,11.25,11.25,19450,0.0,1.0
2025-09-05,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2025-09-08,11.25,11.25,11.25,11.25,4,11.25,11.25,11.25,11.25,4,0.0,1.0
2025-09-09,11.25,11.25,11.25,11.25,1,11.25,11.25,11.25,11.25,1,0.0,1.0
2025-09-10,11.25,11.25,11.25,11.25,4,11.25,11.25,11.25,11.25,4,0.0,1.0
2025-09-11,11.25,11.25,11.25,11.25,2,11.25,11.25,11.25,11.25,2,0.0,1.0
2025-09-12,11.3,11.3,11.275,11.275,6110,11.3,11.3,11.275,11.275,6110,0.0,1.0
2025-09-15,11.3,11.3,11.3,11.3,3,11.3,11.3,11.3,11.3,3,0.0,1.0
2025-09-16,11.33,11.33,11.32,11.32,37493,11.33,11.33,11.32,11.32,37493,0.0,1.0
2025-09-17,11.32,11.32,11.32,11.32,349,11.32,11.32,11.32,11.32,349,0.0,1.0
2025-09-18,11.32,11.32,11.32,11.32,5,11.32,11.32,11.32,11.32,5,0.0,1.0
2025-09-19,11.32,11.32,11.32,11.32,192,11.32,11.32,11.32,11.32,192,0.0,1.0
2025-09-22,11.32,11.32,11.32,11.32,0,11.32,11.32,11.32,11.32,0,0.0,1.0
2025-09-23,11.32,11.32,11.32,11.32,2,11.32,11.32,11.32,11.32,2,0.0,1.0
2025-09-24,11.32,11.32,11.32,11.32,6,11.32,11.32,11.32,11.32,6,0.0,1.0
2025-09-25,11.32,11.32,11.32,11.32,3,11.32,11.32,11.32,11.32,3,0.0,1.0
2025-09-26,11.32,11.32,11.32,11.32,48,11.32,11.32,11.32,11.32,48,0.0,1.0
2025-09-29,11.32,11.32,11.32,11.32,82,11.32,11.32,11.32,11.32,82,0.0,1.0
2025-09-30,11.32,11.32,11.32,11.32,113,11.32,11.32,11.32,11.32,113,0.0,1.0
2025-10-01,11.34,11.34,11.335,11.335,1099,11.34,11.34,11.335,11.335,1099,0.0,1.0
2025-10-02,11.34,11.34,11.34,11.34,34,11.34,11.34,11.34,11.34,34,0.0,1.0
2025-10-03,11.33,11.33,11.3,11.3,1348,11.33,11.33,11.3,11.3,1348,0.0,1.0
2025-10-06,11.33,11.33,11.33,11.33,4,11.33,11.33,11.33,11.33,4,0.0,1.0
2025-10-07,11.33,11.33,11.33,11.33,0,11.33,11.33,11.33,11.33,0,0.0,1.0
2025-10-08,11.33,11.33,11.33,11.33,7,11.33,11.33,11.33,11.33,7,0.0,1.0
2025-10-09,11.35,11.35,11.33,11.33,30107,11.35,11.35,11.33,11.33,30107,0.0,1.0
2025-10-10,11.35,11.35,11.35,11.35,3,11.35,11.35,11.35,11.35,3,0.0,1.0
2025-10-13,11.4,11.4,11.33,11.3755,10720,11.4,11.4,11.33,11.3755,10720,0.0,1.0
2025-10-14,11.43,11.49,11.43,11.49,3104,11.43,11.49,11.43,11.49,3104,0.0,1.0
2025-10-15,11.4,11.45,11.4,11.44,5504,11.4,11.45,11.4,11.44,5504,0.0,1.0
2025-10-16,11.4,11.4,11.4,11.4,30,11.4,11.4,11.4,11.4,30,0.0,1.0
2025-10-17,11.4,11.4,11.4,11.4,1374,11.4,11.4,11.4,11.4,1374,0.0,1.0
2025-10-20,11.4,11.4,11.4,11.4,3,11.4,11.4,11.4,11.4,3,0.0,1.0
2025-10-21,11.4,11.4,11.4,11.4,13,11.4,11.4,11.4,11.4,13,0.0,1.0
2025-10-22,11.4,11.4,11.4,11.4,25114,11.4,11.4,11.4,11.4,25114,0.0,1.0
2025-10-23,11.33,11.33,11.3,11.3,1007,11.33,11.33,11.3,11.3,1007,0.0,1.0
2025-10-24,11.33,11.33,11.33,11.33,20,11.33,11.33,11.33,11.33,20,0.0,1.0
2025-10-27,11.33,11.33,11.33,11.33,124,11.33,11.33,11.33,11.33,124,0.0,1.0
2025-10-28,11.33,11.33,11.33,11.33,15,11.33,11.33,11.33,11.33,15,0.0,1.0
2025-10-29,11.45,11.45,11.39,11.39,667,11.45,11.45,11.39,11.39,667,0.0,1.0
2025-10-30,11.45,11.45,11.45,11.45,1,11.45,11.45,11.45,11.45,1,0.0,1.0
2025-10-31,11.44,11.45,11.44,11.45,997,11.44,11.45,11.44,11.45,997,0.0,1.0
2025-11-03,11.3037,11.3037,11.3037,11.3037,306,11.3037,11.3037,11.3037,11.3037,306,0.0,1.0
2025-11-04,11.1,11.5,10.2,11.47,2192,11.1,11.5,10.2,11.47,2192,0.0,1.0
2025-11-05,13.55,14.01,11.4,11.99,5201,13.55,14.01,11.4,11.99,5201,0.0,1.0
2025-11-06,21.8,41.8,14.61,15.0,245676,21.8,41.8,14.61,15.0,245676,0.0,1.0
2025-11-07,12.5,16.26,12.0,14.9,50118,12.5,16.26,12.0,14.9,50118,0.0,1.0
2025-11-10,11.4,13.56,11.145,11.59,26730,11.4,13.56,11.145,11.59,26730,0.0,1.0
2025-11-11,12.2,19.0,11.0001,12.85,132485,12.2,19.0,11.0001,12.85,132485,0.0,1.0
2025-11-12,12.609,14.4,12.02,13.97,38414,12.609,14.4,12.02,13.97,38414,0.0,1.0
2025-11-13,12.08,12.98,11.5,12.81,28622,12.08,12.98,11.5,12.81,28622,0.0,1.0
2025-11-14,11.7,12.25,9.6,10.5,30607,11.7,12.25,9.6,10.5,30607,0.0,1.0
2025-11-17,11.01,11.6,10.8,11.3,6536,11.01,11.6,10.8,11.3,6536,0.0,1.0
2025-11-18,10.52,11.15,10.09,10.7,7560,10.52,11.15,10.09,10.7,7560,0.0,1.0
2025-11-19,10.39,11.0,9.71,10.21,23503,10.39,11.0,9.71,10.21,23503,0.0,1.0
2025-11-20,9.81,10.305,9.5,10.0,8539,9.81,10.305,9.5,10.0,8539,0.0,1.0
2025-11-21,10.0501,10.51,10.0501,10.51,5182,10.0501,10.51,10.0501,10.51,5182,0.0,1.0
2025-11-24,10.1,10.1,9.61,9.985,4780,10.1,10.1,9.61,9.985,4780,0.0,1.0
2025-11-25,11.32,11.82,10.44,10.86,7505,11.32,11.82,10.44,10.86,7505,0.0,1.0
2025-11-26,11.7,12.2,11.02,12.2,3214,11.7,12.2,11.02,12.2,3214,0.0,1.0