date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-09,10.455,10.455,10.44,10.44,2193,10.455,10.455,10.44,10.44,2193,0.0,1.0
2024-01-10,10.47,10.47,10.47,10.47,30188,10.47,10.47,10.47,10.47,30188,0.0,1.0
2024-01-11,10.5,10.5,10.46,10.46,4292,10.5,10.5,10.46,10.46,4292,0.0,1.0
2024-01-12,10.47,10.47,10.47,10.47,292630,10.47,10.47,10.47,10.47,292630,0.0,1.0
2024-01-16,10.48,10.48,10.48,10.48,100082,10.48,10.48,10.48,10.48,100082,0.0,1.0
2024-01-17,10.48,10.48,10.48,10.48,92,10.48,10.48,10.48,10.48,92,0.0,1.0
2024-01-18,10.49,10.5,10.48,10.48,11014,10.49,10.5,10.48,10.48,11014,0.0,1.0
2024-01-19,10.49,10.494,10.49,10.494,19641,10.49,10.494,10.49,10.494,19641,0.0,1.0
2024-01-22,10.5,11.0,10.4998,11.0,12042,10.5,11.0,10.4998,11.0,12042,0.0,1.0
2024-01-23,10.6,11.17,10.5,11.03,3522,10.6,11.17,10.5,11.03,3522,0.0,1.0
2024-01-24,10.51,11.52,10.51,10.51,19374,10.51,11.52,10.51,10.51,19374,0.0,1.0
2024-01-25,10.56,11.52,10.51,11.0193,7969,10.56,11.52,10.51,11.0193,7969,0.0,1.0
2024-01-26,10.56,11.85,10.51,11.04,10307,10.56,11.85,10.51,11.04,10307,0.0,1.0
2024-01-29,10.52,10.61,10.52,10.5596,22203,10.52,10.61,10.52,10.5596,22203,0.0,1.0
2024-01-30,10.525,10.525,10.52,10.521,156149,10.525,10.525,10.52,10.521,156149,0.0,1.0
2024-01-31,10.54,10.5401,10.52,10.52,9964,10.54,10.5401,10.52,10.52,9964,0.0,1.0
2024-02-01,10.56,10.56,10.54,10.541,46970,10.56,10.56,10.54,10.541,46970,0.0,1.0
2024-02-02,10.55,10.55,10.55,10.55,15786,10.55,10.55,10.55,10.55,15786,0.0,1.0
2024-02-05,10.53,10.54,10.53,10.54,8340,10.53,10.54,10.53,10.54,8340,0.0,1.0
2024-02-06,10.53,10.53,10.53,10.53,16,10.53,10.53,10.53,10.53,16,0.0,1.0
2024-02-07,10.56,10.58,10.55,10.58,12771,10.56,10.58,10.55,10.58,12771,0.0,1.0
2024-02-08,10.54,10.57,10.54,10.57,633151,10.54,10.57,10.54,10.57,633151,0.0,1.0
2024-02-09,10.54,10.5464,10.54,10.5464,2613,10.54,10.5464,10.54,10.5464,2613,0.0,1.0
2024-02-12,10.54,10.5433,10.54,10.5401,4541,10.54,10.5433,10.54,10.5401,4541,0.0,1.0
2024-02-13,10.54,10.545,10.54,10.54,3033,10.54,10.545,10.54,10.54,3033,0.0,1.0
2024-02-14,10.55,10.62,10.54,10.62,1492,10.55,10.62,10.54,10.62,1492,0.0,1.0
2024-02-15,10.5404,10.541,10.54,10.54,3218,10.5404,10.541,10.54,10.54,3218,0.0,1.0
2024-02-16,10.54,10.541,10.54,10.54,5532,10.54,10.541,10.54,10.54,5532,0.0,1.0
2024-02-20,10.55,10.55,10.549,10.549,18820,10.55,10.55,10.549,10.549,18820,0.0,1.0
2024-02-21,10.54,10.55,10.54,10.55,612,10.54,10.55,10.54,10.55,612,0.0,1.0
2024-02-22,10.56,10.57,10.55,10.55,146944,10.56,10.57,10.55,10.55,146944,0.0,1.0
2024-02-23,10.55,10.56,10.55,10.56,50352,10.55,10.56,10.55,10.56,50352,0.0,1.0
2024-02-26,10.56,10.57,10.56,10.56,62797,10.56,10.57,10.56,10.56,62797,0.0,1.0
2024-02-27,10.56,10.57,10.56,10.56,45916,10.56,10.57,10.56,10.56,45916,0.0,1.0
2024-02-28,10.54,10.565,10.54,10.565,60113,10.54,10.565,10.54,10.565,60113,0.0,1.0
2024-02-29,10.55,10.57,10.55,10.551,106645,10.55,10.57,10.55,10.551,106645,0.0,1.0
2024-03-01,10.555,10.555,10.555,10.555,8107,10.555,10.555,10.555,10.555,8107,0.0,1.0
2024-03-04,10.57,10.57,10.54,10.54,3236,10.57,10.57,10.54,10.54,3236,0.0,1.0
2024-03-05,10.57,10.57,10.57,10.57,193,10.57,10.57,10.57,10.57,193,0.0,1.0
2024-03-06,10.551,10.551,10.551,10.551,594,10.551,10.551,10.551,10.551,594,0.0,1.0
2024-03-07,10.56,10.56,10.56,10.56,626,10.56,10.56,10.56,10.56,626,0.0,1.0
2024-03-08,10.565,10.57,10.56,10.56,4317,10.565,10.57,10.56,10.56,4317,0.0,1.0
2024-03-11,10.565,10.565,10.565,10.565,49,10.565,10.565,10.565,10.565,49,0.0,1.0
2024-03-12,10.565,10.565,10.565,10.565,3,10.565,10.565,10.565,10.565,3,0.0,1.0
2024-03-13,10.5503,10.551,10.5503,10.551,1072,10.5503,10.551,10.5503,10.551,1072,0.0,1.0
2024-03-14,10.58,10.58,10.56,10.57,133671,10.58,10.58,10.56,10.57,133671,0.0,1.0
2024-03-15,10.58,10.58,10.58,10.58,455,10.58,10.58,10.58,10.58,455,0.0,1.0
2024-03-18,10.58,10.58,10.57,10.575,8188,10.58,10.58,10.57,10.575,8188,0.0,1.0
2024-03-19,10.57,10.58,10.57,10.57,111231,10.57,10.58,10.57,10.57,111231,0.0,1.0
2024-03-20,10.58,10.58,10.57,10.57,101987,10.58,10.58,10.57,10.57,101987,0.0,1.0
2024-03-21,10.575,10.58,10.57,10.57,17217,10.575,10.58,10.57,10.57,17217,0.0,1.0
2024-03-22,10.58,10.58,10.57,10.58,29480,10.58,10.58,10.57,10.58,29480,0.0,1.0
2024-03-25,10.57,10.5704,10.57,10.5704,75650,10.57,10.5704,10.57,10.5704,75650,0.0,1.0
2024-03-26,10.58,10.58,10.56,10.58,45035,10.58,10.58,10.56,10.58,45035,0.0,1.0
2024-03-27,10.58,10.6,10.58,10.6,33233,10.58,10.6,10.58,10.6,33233,0.0,1.0
2024-03-28,10.58,10.58,10.58,10.58,24050,10.58,10.58,10.58,10.58,24050,0.0,1.0
2024-04-01,10.58,10.5832,10.58,10.58,3253,10.58,10.5832,10.58,10.58,3253,0.0,1.0
2024-04-02,10.5604,10.575,10.56,10.56,2643,10.5604,10.575,10.56,10.56,2643,0.0,1.0
2024-04-03,10.575,10.575,10.575,10.575,560,10.575,10.575,10.575,10.575,560,0.0,1.0
2024-04-04,10.6,10.61,10.5702,10.5702,178467,10.6,10.61,10.5702,10.5702,178467,0.0,1.0
2024-04-05,10.6,10.6,10.59,10.6,7725,10.6,10.6,10.59,10.6,7725,0.0,1.0
2024-04-08,10.6,10.6,10.6,10.6,5809,10.6,10.6,10.6,10.6,5809,0.0,1.0
2024-04-09,10.6,10.6,10.59,10.59,5685,10.6,10.6,10.59,10.59,5685,0.0,1.0
2024-04-10,10.61,10.61,10.6,10.61,161348,10.61,10.61,10.6,10.61,161348,0.0,1.0
2024-04-11,10.61,10.6101,10.61,10.6101,1966,10.61,10.6101,10.61,10.6101,1966,0.0,1.0
2024-04-12,10.61,10.61,10.5901,10.5901,1307,10.61,10.61,10.5901,10.5901,1307,0.0,1.0
2024-04-15,10.62,10.62,10.605,10.605,17660,10.62,10.62,10.605,10.605,17660,0.0,1.0
2024-04-16,10.62,10.64,10.59,10.61,95165,10.62,10.64,10.59,10.61,95165,0.0,1.0
2024-04-17,10.62,10.62,10.6,10.6,29544,10.62,10.62,10.6,10.6,29544,0.0,1.0
2024-04-18,10.615,10.64,10.6116,10.6116,9268,10.615,10.64,10.6116,10.6116,9268,0.0,1.0
2024-04-19,10.6,10.615,10.6,10.611,42408,10.6,10.615,10.6,10.611,42408,0.0,1.0
2024-04-22,10.61,10.615,10.61,10.615,327,10.61,10.615,10.61,10.615,327,0.0,1.0
2024-04-23,10.61,10.6104,10.61,10.6104,2558,10.61,10.6104,10.61,10.6104,2558,0.0,1.0
2024-04-24,10.62,10.6233,10.62,10.62,82216,10.62,10.6233,10.62,10.62,82216,0.0,1.0
2024-04-25,10.62,10.635,10.6148,10.6148,60824,10.62,10.635,10.6148,10.6148,60824,0.0,1.0
2024-04-26,10.63,10.66,10.62,10.63,233224,10.63,10.66,10.62,10.63,233224,0.0,1.0
2024-04-29,10.64,10.65,10.6299,10.63,337164,10.64,10.65,10.6299,10.63,337164,0.0,1.0
2024-04-30,10.64,10.64,10.63,10.64,7604,10.64,10.64,10.63,10.64,7604,0.0,1.0
2024-05-01,10.64,10.65,10.63,10.65,12858,10.64,10.65,10.63,10.65,12858,0.0,1.0
2024-05-02,10.7,11.68,10.63,11.1549,6206,10.7,11.68,10.63,11.1549,6206,0.0,1.0
2024-05-03,10.67,11.055,10.66,10.66,1605,10.67,11.055,10.66,10.66,1605,0.0,1.0
2024-05-06,10.65,11.5,10.64,10.64,8698,10.65,11.5,10.64,10.64,8698,0.0,1.0
2024-05-07,10.655,11.08,10.62,10.69,10213,10.655,11.08,10.62,10.69,10213,0.0,1.0
2024-05-08,10.64,10.7474,10.62,10.64,2935,10.64,10.7474,10.62,10.64,2935,0.0,1.0
2024-05-09,10.66,10.665,10.66,10.665,879,10.66,10.665,10.66,10.665,879,0.0,1.0
2024-05-10,10.62,10.62,10.62,10.62,173,10.62,10.62,10.62,10.62,173,0.0,1.0
2024-05-13,10.645,10.645,10.645,10.645,1270,10.645,10.645,10.645,10.645,1270,0.0,1.0
2024-05-14,10.64,10.64,10.64,10.64,1928,10.64,10.64,10.64,10.64,1928,0.0,1.0
2024-05-15,10.65,10.6699,10.64,10.64,16813,10.65,10.6699,10.64,10.64,16813,0.0,1.0
2024-05-16,10.6529,10.6529,10.651,10.651,812,10.6529,10.6529,10.651,10.651,812,0.0,1.0
2024-05-17,10.68,10.68,10.6706,10.6706,50402,10.68,10.68,10.6706,10.6706,50402,0.0,1.0
2024-05-20,10.67,10.67,10.67,10.67,4587,10.67,10.67,10.67,10.67,4587,0.0,1.0
2024-05-21,10.68,10.68,10.67,10.6704,1008,10.68,10.68,10.67,10.6704,1008,0.0,1.0
2024-05-22,10.6701,10.68,10.67,10.68,5126,10.6701,10.68,10.67,10.68,5126,0.0,1.0
2024-05-23,10.685,10.685,10.685,10.685,721,10.685,10.685,10.685,10.685,721,0.0,1.0
2024-05-24,10.66,10.6702,10.66,10.67,54785,10.66,10.6702,10.66,10.67,54785,0.0,1.0
2024-05-28,10.675,10.675,10.67,10.675,2005,10.675,10.675,10.67,10.675,2005,0.0,1.0
2024-05-29,10.675,10.675,10.675,10.675,7,10.675,10.675,10.675,10.675,7,0.0,1.0
2024-05-30,10.675,10.675,10.675,10.675,9,10.675,10.675,10.675,10.675,9,0.0,1.0
2024-05-31,10.67,10.67,10.67,10.67,11946,10.67,10.67,10.67,10.67,11946,0.0,1.0
2024-06-03,10.67,10.67,10.67,10.67,2534,10.67,10.67,10.67,10.67,2534,0.0,1.0
2024-06-04,10.6801,10.7,10.68,10.7,8094,10.6801,10.7,10.68,10.7,8094,0.0,1.0
2024-06-05,10.6748,10.6767,10.67,10.6701,4819,10.6748,10.6767,10.67,10.6701,4819,0.0,1.0
2024-06-06,10.68,10.68,10.68,10.68,159752,10.68,10.68,10.68,10.68,159752,0.0,1.0
2024-06-07,10.69,10.69,10.685,10.69,10826,10.69,10.69,10.685,10.69,10826,0.0,1.0
2024-06-10,10.69,10.69,10.69,10.69,838,10.69,10.69,10.69,10.69,838,0.0,1.0
2024-06-11,10.695,10.7,10.69,10.69,5197,10.695,10.7,10.69,10.69,5197,0.0,1.0
2024-06-12,10.695,10.695,10.695,10.695,1,10.695,10.695,10.695,10.695,1,0.0,1.0
2024-06-13,10.7,10.7,10.69,10.69,101246,10.7,10.7,10.69,10.69,101246,0.0,1.0
2024-06-14,10.75,11.06,10.69,10.69,9100,10.75,11.06,10.69,10.69,9100,0.0,1.0
2024-06-17,10.68,10.7288,10.68,10.7288,2507,10.68,10.7288,10.68,10.7288,2507,0.0,1.0
2024-06-18,10.72,10.72,10.72,10.72,75782,10.72,10.72,10.72,10.72,75782,0.0,1.0
2024-06-20,10.72,10.8,10.7,10.7212,13073,10.72,10.8,10.7,10.7212,13073,0.0,1.0
2024-06-21,10.73,10.795,10.73,10.795,2268,10.73,10.795,10.73,10.795,2268,0.0,1.0
2024-06-24,10.72,10.72,10.72,10.72,2007,10.72,10.72,10.72,10.72,2007,0.0,1.0
2024-06-25,10.72,10.72,10.72,10.72,11,10.72,10.72,10.72,10.72,11,0.0,1.0
2024-06-26,10.72,10.72,10.71,10.72,60177,10.72,10.72,10.71,10.72,60177,0.0,1.0
2024-06-27,10.72,10.732,10.72,10.732,30632,10.72,10.732,10.72,10.732,30632,0.0,1.0
2024-06-28,10.72,10.8,10.7199,10.73,24737,10.72,10.8,10.7199,10.73,24737,0.0,1.0
2024-07-01,10.72,10.72,10.72,10.72,40025,10.72,10.72,10.72,10.72,40025,0.0,1.0
2024-07-02,10.72,10.72,10.72,10.72,5,10.72,10.72,10.72,10.72,5,0.0,1.0
2024-07-03,10.73,10.73,10.73,10.73,5382,10.73,10.73,10.73,10.73,5382,0.0,1.0
2024-07-05,10.75,10.75,10.72,10.725,52957,10.75,10.75,10.72,10.725,52957,0.0,1.0
2024-07-08,10.74,10.74,10.74,10.74,4243,10.74,10.74,10.74,10.74,4243,0.0,1.0
2024-07-09,10.74,10.74,10.74,10.74,209038,10.74,10.74,10.74,10.74,209038,0.0,1.0
2024-07-10,10.74,10.74,10.74,10.74,880,10.74,10.74,10.74,10.74,880,0.0,1.0
2024-07-11,10.745,10.76,10.74,10.74,109702,10.745,10.76,10.74,10.74,109702,0.0,1.0
2024-07-12,10.76,10.76,10.74,10.75,7821,10.76,10.76,10.74,10.75,7821,0.0,1.0
2024-07-15,10.75,10.76,10.74,10.76,226108,10.75,10.76,10.74,10.76,226108,0.0,1.0
2024-07-16,10.76,10.765,10.755,10.76,112431,10.76,10.765,10.755,10.76,112431,0.0,1.0
2024-07-17,10.76,10.77,10.76,10.77,519,10.76,10.77,10.76,10.77,519,0.0,1.0
2024-07-18,10.76,10.76,10.76,10.76,84,10.76,10.76,10.76,10.76,84,0.0,1.0
2024-07-19,10.76,10.76,10.76,10.76,8,10.76,10.76,10.76,10.76,8,0.0,1.0
2024-07-22,10.76,10.76,10.76,10.76,75,10.76,10.76,10.76,10.76,75,0.0,1.0
2024-07-23,10.77,10.78,10.7601,10.78,6729,10.77,10.78,10.7601,10.78,6729,0.0,1.0
2024-07-24,10.77,10.77,10.77,10.77,7,10.77,10.77,10.77,10.77,7,0.0,1.0
2024-07-25,10.79,10.79,10.76,10.77,99187,10.79,10.79,10.76,10.77,99187,0.0,1.0
2024-07-26,10.77,10.78,10.761,10.77,3715,10.77,10.78,10.761,10.77,3715,0.0,1.0
2024-07-29,10.77,10.77,10.77,10.77,12,10.77,10.77,10.77,10.77,12,0.0,1.0
2024-07-30,10.785,10.8,10.775,10.775,222901,10.785,10.8,10.775,10.775,222901,0.0,1.0
2024-07-31,10.78,10.79,10.78,10.79,141080,10.78,10.79,10.78,10.79,141080,0.0,1.0
2024-08-01,10.78,10.7802,10.78,10.7802,683,10.78,10.7802,10.78,10.7802,683,0.0,1.0
2024-08-02,10.8,10.8,10.7896,10.7896,2136,10.8,10.8,10.7896,10.7896,2136,0.0,1.0
2024-08-05,10.79,10.81,10.79,10.81,6484,10.79,10.81,10.79,10.81,6484,0.0,1.0
2024-08-06,10.79,10.79,10.79,10.79,300074,10.79,10.79,10.79,10.79,300074,0.0,1.0
2024-08-07,10.81,10.81,10.79,10.79,862,10.81,10.81,10.79,10.79,862,0.0,1.0
2024-08-08,10.81,10.81,10.81,10.81,60,10.81,10.81,10.81,10.81,60,0.0,1.0
2024-08-09,10.81,10.81,10.81,10.81,8,10.81,10.81,10.81,10.81,8,0.0,1.0
2024-08-12,10.8,10.81,10.8,10.81,1283,10.8,10.81,10.8,10.81,1283,0.0,1.0
2024-08-13,10.79,10.8167,10.79,10.79,9050,10.79,10.8167,10.79,10.79,9050,0.0,1.0
2024-08-14,10.81,10.81,10.8,10.8,109928,10.81,10.81,10.8,10.8,109928,0.0,1.0
2024-08-15,10.82,10.82,10.81,10.8103,13836,10.82,10.82,10.81,10.8103,13836,0.0,1.0
2024-08-16,10.81,10.81,10.81,10.81,700,10.81,10.81,10.81,10.81,700,0.0,1.0
2024-08-19,10.83,11.0,10.825,11.0,3829,10.83,11.0,10.825,11.0,3829,0.0,1.0
2024-08-20,10.82,10.83,10.8101,10.83,195694,10.82,10.83,10.8101,10.83,195694,0.0,1.0
2024-08-21,10.85,10.85,10.835,10.85,2428,10.85,10.85,10.835,10.85,2428,0.0,1.0
2024-08-22,10.81,10.82,10.81,10.82,5716,10.81,10.82,10.81,10.82,5716,0.0,1.0
2024-08-23,10.815,10.88,10.815,10.88,183151,10.815,10.88,10.815,10.88,183151,0.0,1.0
2024-08-26,10.85,10.85,10.81,10.83,633954,10.85,10.85,10.81,10.83,633954,0.0,1.0
2024-08-27,10.82,10.87,10.82,10.87,5637,10.82,10.87,10.82,10.87,5637,0.0,1.0
2024-08-28,10.8215,10.88,10.8215,10.88,3451,10.8215,10.88,10.8215,10.88,3451,0.0,1.0
2024-08-29,10.82,10.82,10.82,10.82,708,10.82,10.82,10.82,10.82,708,0.0,1.0
2024-08-30,10.88,10.88,10.88,10.88,123,10.88,10.88,10.88,10.88,123,0.0,1.0
2024-09-03,10.83,10.84,10.83,10.83,4036,10.83,10.84,10.83,10.83,4036,0.0,1.0
2024-09-04,10.83,10.83,10.83,10.83,284,10.83,10.83,10.83,10.83,284,0.0,1.0
2024-09-05,10.85,10.89,10.85,10.89,300,10.85,10.89,10.85,10.89,300,0.0,1.0
2024-09-06,10.85,10.85,10.85,10.85,16,10.85,10.85,10.85,10.85,16,0.0,1.0
2024-09-09,10.8567,10.8567,10.84,10.84,2085,10.8567,10.8567,10.84,10.84,2085,0.0,1.0
2024-09-10,10.8463,10.86,10.84,10.84,23612,10.8463,10.86,10.84,10.84,23612,0.0,1.0
2024-09-11,10.84,10.84,10.84,10.84,10335,10.84,10.84,10.84,10.84,10335,0.0,1.0
2024-09-12,10.85,10.85,10.85,10.85,22809,10.85,10.85,10.85,10.85,22809,0.0,1.0
2024-09-13,10.85,10.85,10.845,10.85,4301,10.85,10.85,10.845,10.85,4301,0.0,1.0
2024-09-16,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2024-09-17,10.87,10.87,10.85,10.85,914,10.87,10.87,10.85,10.85,914,0.0,1.0
2024-09-18,10.8701,10.8701,10.866,10.866,1887,10.8701,10.8701,10.866,10.866,1887,0.0,1.0
2024-09-19,10.87,10.87,10.86,10.86,3255,10.87,10.87,10.86,10.86,3255,0.0,1.0
2024-09-20,10.87,10.87,10.87,10.87,43,10.87,10.87,10.87,10.87,43,0.0,1.0
2024-09-23,10.8632,10.8632,10.86,10.86,1010,10.8632,10.8632,10.86,10.86,1010,0.0,1.0
2024-09-24,10.865,10.865,10.86,10.86,7019,10.865,10.865,10.86,10.86,7019,0.0,1.0
2024-09-25,10.877,10.88,10.87,10.87,38750,10.877,10.88,10.87,10.87,38750,0.0,1.0
2024-09-26,10.87,10.8767,10.87,10.87,37716,10.87,10.8767,10.87,10.87,37716,0.0,1.0
2024-09-27,10.87,10.87,10.87,10.87,3,10.87,10.87,10.87,10.87,3,0.0,1.0
2024-09-30,10.87,10.89,10.865,10.88,374220,10.87,10.89,10.865,10.88,374220,0.0,1.0
2024-10-01,10.87,10.87,10.87,10.87,4,10.87,10.87,10.87,10.87,4,0.0,1.0
2024-10-02,10.87,10.87,10.87,10.87,63,10.87,10.87,10.87,10.87,63,0.0,1.0
2024-10-03,10.88,10.88,10.88,10.88,18510,10.88,10.88,10.88,10.88,18510,0.0,1.0
2024-10-04,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2024-10-07,10.89,10.89,10.89,10.89,405,10.89,10.89,10.89,10.89,405,0.0,1.0
2024-10-08,10.9,10.9,10.89,10.89,257419,10.9,10.9,10.89,10.89,257419,0.0,1.0
2024-10-09,10.9129,10.9129,10.9,10.9,3020,10.9129,10.9129,10.9,10.9,3020,0.0,1.0
2024-10-10,10.9,10.92,10.9,10.91,1066537,10.9,10.92,10.9,10.91,1066537,0.0,1.0
2024-10-11,10.9,10.915,10.9,10.915,115909,10.9,10.915,10.9,10.915,115909,0.0,1.0
2024-10-14,10.9,10.9,10.9,10.9,5,10.9,10.9,10.9,10.9,5,0.0,1.0
2024-10-15,10.9068,10.91,10.9,10.9,36514,10.9068,10.91,10.9,10.9,36514,0.0,1.0
2024-10-16,10.9,10.9,10.9,10.9,24051,10.9,10.9,10.9,10.9,24051,0.0,1.0
2024-10-17,10.91,10.92,10.91,10.9185,258966,10.91,10.92,10.91,10.9185,258966,0.0,1.0
2024-10-18,10.91,10.915,10.91,10.91,93252,10.91,10.915,10.91,10.91,93252,0.0,1.0
2024-10-21,10.91,10.91,10.9,10.91,8743,10.91,10.91,10.9,10.91,8743,0.0,1.0
2024-10-22,10.91,10.91,10.91,10.91,30,10.91,10.91,10.91,10.91,30,0.0,1.0
2024-10-23,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-10-24,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2024-10-25,10.9,10.9,10.9,10.9,9889,10.9,10.9,10.9,10.9,9889,0.0,1.0
2024-10-28,10.9,10.9,10.9,10.9,103,10.9,10.9,10.9,10.9,103,0.0,1.0
2024-10-29,10.9,10.9,10.9,10.9,141,10.9,10.9,10.9,10.9,141,0.0,1.0
2024-10-30,10.9,10.9,10.9,10.9,18,10.9,10.9,10.9,10.9,18,0.0,1.0
2024-10-31,10.9,10.9,10.9,10.9,31,10.9,10.9,10.9,10.9,31,0.0,1.0
2024-11-01,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-04,10.9,10.9,10.9,10.9,3,10.9,10.9,10.9,10.9,3,0.0,1.0
2024-11-05,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-06,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-07,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-08,10.9,10.9,10.9,10.9,11,10.9,10.9,10.9,10.9,11,0.0,1.0
2024-11-11,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-12,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2024-11-13,10.9,10.9,10.9,10.9,105,10.9,10.9,10.9,10.9,105,0.0,1.0
2024-11-14,11.26,11.26,11.02,11.02,3772,11.26,11.26,11.02,11.02,3772,0.0,1.0
2024-11-15,12.25,12.25,11.15,11.15,4154,12.25,12.25,11.15,11.15,4154,0.0,1.0
2024-11-18,11.29,13.14,10.93,13.14,16445,11.29,13.14,10.93,13.14,16445,0.0,1.0
2024-11-19,11.48,12.81,10.94,11.39,8924,11.48,12.81,10.94,11.39,8924,0.0,1.0
2024-11-20,11.11,12.45,11.07,11.48,24808,11.11,12.45,11.07,11.48,24808,0.0,1.0
2024-11-21,11.1,11.4603,11.1,11.1,3801,11.1,11.4603,11.1,11.1,3801,0.0,1.0
2024-11-22,11.1,11.66,11.1,11.66,3699,11.1,11.66,11.1,11.66,3699,0.0,1.0
2024-11-25,11.1,11.1,10.96,11.1,3537,11.1,11.1,10.96,11.1,3537,0.0,1.0
2024-11-26,11.1,11.1,11.1,11.1,329,11.1,11.1,11.1,11.1,329,0.0,1.0
2024-11-27,11.11,11.2,11.11,11.2,6062,11.11,11.2,11.11,11.2,6062,0.0,1.0
2024-11-29,11.11,11.11,11.11,11.11,2,11.11,11.11,11.11,11.11,2,0.0,1.0
2024-12-02,11.11,11.11,11.11,11.11,506,11.11,11.11,11.11,11.11,506,0.0,1.0
2024-12-03,11.12,11.12,10.95,10.95,6051,11.12,11.12,10.95,10.95,6051,0.0,1.0
2024-12-04,11.11,11.11,11.11,11.11,386,11.11,11.11,11.11,11.11,386,0.0,1.0
2024-12-05,11.2844,11.29,11.11,11.2,2438,11.2844,11.29,11.11,11.2,2438,0.0,1.0
2024-12-06,10.95,10.95,10.95,10.95,864,10.95,10.95,10.95,10.95,864,0.0,1.0
2024-12-09,11.1,11.1,10.94,10.95,6149,11.1,11.1,10.94,10.95,6149,0.0,1.0
2024-12-10,11.1,11.1,11.1,11.1,110,11.1,11.1,11.1,11.1,110,0.0,1.0
2024-12-11,11.02,11.02,11.02,11.02,109,11.02,11.02,11.02,11.02,109,0.0,1.0
2024-12-12,11.0003,11.0475,10.95,11.0475,1907,11.0003,11.0475,10.95,11.0475,1907,0.0,1.0
2024-12-13,10.94,10.95,10.94,10.95,842,10.94,10.95,10.94,10.95,842,0.0,1.0
2024-12-16,10.94,10.9793,10.94,10.94,2883,10.94,10.9793,10.94,10.94,2883,0.0,1.0
2024-12-17,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-12-18,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-12-19,10.94,10.94,10.94,10.94,175,10.94,10.94,10.94,10.94,175,0.0,1.0
2024-12-20,10.94,10.94,10.94,10.94,210,10.94,10.94,10.94,10.94,210,0.0,1.0
2024-12-23,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-12-24,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2024-12-26,10.94,10.94,10.94,10.94,74,10.94,10.94,10.94,10.94,74,0.0,1.0
2024-12-27,10.94,10.94,10.94,10.94,112,10.94,10.94,10.94,10.94,112,0.0,1.0
2024-12-30,10.94,10.94,10.94,10.94,3,10.94,10.94,10.94,10.94,3,0.0,1.0
2024-12-31,10.94,10.94,10.94,10.94,4,10.94,10.94,10.94,10.94,4,0.0,1.0
2025-01-02,10.94,10.94,10.94,10.94,110,10.94,10.94,10.94,10.94,110,0.0,1.0
2025-01-03,10.94,10.94,10.94,10.94,2,10.94,10.94,10.94,10.94,2,0.0,1.0
2025-01-06,10.94,10.94,10.94,10.94,83,10.94,10.94,10.94,10.94,83,0.0,1.0
2025-01-07,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2025-01-08,11.03,11.03,11.03,11.03,155,11.03,11.03,11.03,11.03,155,0.0,1.0
2025-01-10,11.05,11.05,11.01,11.01,798,11.05,11.05,11.01,11.01,798,0.0,1.0
2025-01-13,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-01-14,11.05,11.05,11.05,11.05,2,11.05,11.05,11.05,11.05,2,0.0,1.0
2025-01-15,11.05,11.05,11.05,11.05,2,11.05,11.05,11.05,11.05,2,0.0,1.0
2025-01-16,11.05,11.05,11.05,11.05,16,11.05,11.05,11.05,11.05,16,0.0,1.0
2025-01-17,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-01-21,11.05,11.05,11.05,11.05,10,11.05,11.05,11.05,11.05,10,0.0,1.0
2025-01-22,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-01-23,11.06,11.09,11.06,11.09,224,11.06,11.09,11.06,11.09,224,0.0,1.0
2025-01-24,11.15,11.15,11.09,11.09,730,11.15,11.15,11.09,11.09,730,0.0,1.0
2025-01-27,11.15,11.15,11.15,11.15,21,11.15,11.15,11.15,11.15,21,0.0,1.0
2025-01-28,11.16,11.16,11.06,11.06,2012,11.16,11.16,11.06,11.06,2012,0.0,1.0
2025-01-29,11.16,11.16,11.16,11.16,64,11.16,11.16,11.16,11.16,64,0.0,1.0
2025-01-30,11.16,11.16,11.16,11.16,27,11.16,11.16,11.16,11.16,27,0.0,1.0
2025-01-31,11.16,11.16,11.16,11.16,58,11.16,11.16,11.16,11.16,58,0.0,1.0
2025-02-03,11.16,11.16,11.16,11.16,67,11.16,11.16,11.16,11.16,67,0.0,1.0
2025-02-04,11.16,11.16,11.16,11.16,29,11.16,11.16,11.16,11.16,29,0.0,1.0
2025-02-05,11.16,11.16,11.16,11.16,2,11.16,11.16,11.16,11.16,2,0.0,1.0
2025-02-06,11.16,11.16,11.16,11.16,2,11.16,11.16,11.16,11.16,2,0.0,1.0
2025-02-07,11.16,11.16,11.16,11.16,3,11.16,11.16,11.16,11.16,3,0.0,1.0
2025-02-10,11.16,11.16,11.16,11.16,21,11.16,11.16,11.16,11.16,21,0.0,1.0
2025-02-11,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2025-02-12,11.16,11.16,11.16,11.16,3,11.16,11.16,11.16,11.16,3,0.0,1.0
2025-02-13,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2025-02-14,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2025-02-18,11.16,11.16,11.16,11.16,0,11.16,11.16,11.16,11.16,0,0.0,1.0
2025-02-19,11.16,11.16,11.16,11.16,91,11.16,11.16,11.16,11.16,91,0.0,1.0
2025-02-20,11.16,11.16,11.16,11.16,1,11.16,11.16,11.16,11.16,1,0.0,1.0
2025-02-21,11.16,11.16,11.16,11.16,4321,11.16,11.16,11.16,11.16,4321,0.0,1.0
2025-02-24,11.16,11.16,11.16,11.16,12,11.16,11.16,11.16,11.16,12,0.0,1.0
2025-02-25,11.16,11.16,11.16,11.16,2,11.16,11.16,11.16,11.16,2,0.0,1.0
2025-02-26,11.16,11.16,11.16,11.16,102,11.16,11.16,11.16,11.16,102,0.0,1.0
2025-02-27,11.2,11.22,11.17,11.21,62012,11.2,11.22,11.17,11.21,62012,0.0,1.0
2025-02-28,11.21,11.21,11.21,11.21,9968,11.21,11.21,11.21,11.21,9968,0.0,1.0
2025-03-03,11.21,11.21,11.21,11.21,6410,11.21,11.21,11.21,11.21,6410,0.0,1.0
2025-03-04,11.2,11.3,11.2,11.25,3561,11.2,11.3,11.2,11.25,3561,0.0,1.0
2025-03-05,11.07,11.3,11.07,11.3,1654,11.07,11.3,11.07,11.3,1654,0.0,1.0
2025-03-06,11.07,11.07,11.07,11.07,25,11.07,11.07,11.07,11.07,25,0.0,1.0
2025-03-07,11.07,11.07,11.07,11.07,13,11.07,11.07,11.07,11.07,13,0.0,1.0
2025-03-10,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2025-03-11,11.07,11.2703,11.07,11.2703,250,11.07,11.2703,11.07,11.2703,250,0.0,1.0
2025-03-12,11.07,11.07,11.07,11.07,0,11.07,11.07,11.07,11.07,0,0.0,1.0
2025-03-13,11.06,11.31,11.06,11.31,329,11.06,11.31,11.06,11.31,329,0.0,1.0
2025-03-14,11.06,11.06,11.06,11.06,5,11.06,11.06,11.06,11.06,5,0.0,1.0
2025-03-17,11.22,11.22,11.19,11.19,7624,11.22,11.22,11.19,11.19,7624,0.0,1.0
2025-03-18,11.3,11.3,11.23,11.24,68608,11.3,11.3,11.23,11.24,68608,0.0,1.0
2025-03-19,11.3,11.3,11.3,11.3,3,11.3,11.3,11.3,11.3,3,0.0,1.0
2025-03-20,11.3,11.3,11.3,11.3,13,11.3,11.3,11.3,11.3,13,0.0,1.0
2025-03-21,11.3,11.3,11.3,11.3,9,11.3,11.3,11.3,11.3,9,0.0,1.0
2025-03-24,11.3,11.3,11.3,11.3,6,11.3,11.3,11.3,11.3,6,0.0,1.0
2025-03-25,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-03-26,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-03-27,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-03-28,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-03-31,11.3,11.3,11.3,11.3,119,11.3,11.3,11.3,11.3,119,0.0,1.0
2025-04-01,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-04-02,11.3,11.3,11.3,11.3,80,11.3,11.3,11.3,11.3,80,0.0,1.0
2025-04-03,11.3,11.3,11.3,11.3,116,11.3,11.3,11.3,11.3,116,0.0,1.0
2025-04-04,11.29,11.35,11.29,11.315,3413,11.29,11.35,11.29,11.315,3413,0.0,1.0
2025-04-07,11.36,11.36,11.36,11.36,149,11.36,11.36,11.36,11.36,149,0.0,1.0
2025-04-08,11.36,11.36,11.36,11.36,11,11.36,11.36,11.36,11.36,11,0.0,1.0
2025-04-09,11.3,11.3,11.3,11.3,841,11.3,11.3,11.3,11.3,841,0.0,1.0
2025-04-10,11.35,11.36,11.34,11.35,50626,11.35,11.36,11.34,11.35,50626,0.0,1.0
2025-04-11,11.35,11.35,11.345,11.35,56087,11.35,11.35,11.345,11.35,56087,0.0,1.0
2025-04-14,11.35,11.35,11.35,11.35,46,11.35,11.35,11.35,11.35,46,0.0,1.0
2025-04-15,11.37,11.57,11.32,11.32,12040,11.37,11.57,11.32,11.32,12040,0.0,1.0
2025-04-16,11.37,11.37,11.37,11.37,10,11.37,11.37,11.37,11.37,10,0.0,1.0
2025-04-17,11.37,11.37,11.37,11.37,3,11.37,11.37,11.37,11.37,3,0.0,1.0
2025-04-21,11.37,11.37,11.37,11.37,52,11.37,11.37,11.37,11.37,52,0.0,1.0
2025-04-22,11.3899,11.5,11.34,11.34,7150,11.3899,11.5,11.34,11.34,7150,0.0,1.0
2025-04-23,11.4,11.5105,11.36,11.37,2807,11.4,11.5105,11.36,11.37,2807,0.0,1.0
2025-04-24,11.4,11.4,11.4,11.4,22,11.4,11.4,11.4,11.4,22,0.0,1.0
2025-04-25,11.4,11.5,11.4,11.5,1961,11.4,11.5,11.4,11.5,1961,0.0,1.0
2025-04-28,11.4,11.4,11.4,11.4,12,11.4,11.4,11.4,11.4,12,0.0,1.0
2025-04-29,11.4,11.4,11.4,11.4,9,11.4,11.4,11.4,11.4,9,0.0,1.0
2025-04-30,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-05-01,11.45,11.64,11.45,11.64,905,11.45,11.64,11.45,11.64,905,0.0,1.0
2025-05-02,11.45,11.45,11.45,11.45,52,11.45,11.45,11.45,11.45,52,0.0,1.0
2025-05-05,11.67,12.01,11.13,11.535,21611,11.67,12.01,11.13,11.535,21611,0.0,1.0
2025-05-06,11.67,11.67,11.67,11.67,1320,11.67,11.67,11.67,11.67,1320,0.0,1.0
2025-05-07,11.62,11.62,11.62,11.62,440,11.62,11.62,11.62,11.62,440,0.0,1.0
2025-05-08,11.73,11.73,11.42,11.42,2043,11.73,11.73,11.42,11.42,2043,0.0,1.0
2025-05-09,11.73,11.73,11.73,11.73,58,11.73,11.73,11.73,11.73,58,0.0,1.0
2025-05-12,11.9999,11.9999,11.75,11.75,1182,11.9999,11.9999,11.75,11.75,1182,0.0,1.0
2025-05-13,11.5,12.05,11.29,12.05,2306,11.5,12.05,11.29,12.05,2306,0.0,1.0
2025-05-14,11.5,11.75,11.31,11.75,3940,11.5,11.75,11.31,11.75,3940,0.0,1.0
2025-05-15,11.445,11.445,11.445,11.445,570,11.445,11.445,11.445,11.445,570,0.0,1.0
2025-05-16,11.5,11.5,11.39,11.39,4190,11.5,11.5,11.39,11.39,4190,0.0,1.0
2025-05-19,11.49,11.49,11.31,11.31,731,11.49,11.49,11.31,11.31,731,0.0,1.0
2025-05-20,11.48,11.48,11.29,11.3,1379,11.48,11.48,11.29,11.3,1379,0.0,1.0
2025-05-21,11.5,11.5,11.49,11.49,402,11.5,11.5,11.49,11.49,402,0.0,1.0
2025-05-22,11.5,11.5,11.5,11.5,8,11.5,11.5,11.5,11.5,8,0.0,1.0
2025-05-23,11.5,11.5,11.5,11.5,49,11.5,11.5,11.5,11.5,49,0.0,1.0
2025-05-27,11.5,11.5,11.5,11.5,23,11.5,11.5,11.5,11.5,23,0.0,1.0
2025-05-28,11.5,11.5,11.5,11.5,4,11.5,11.5,11.5,11.5,4,0.0,1.0
2025-05-29,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-05-30,11.48,11.48,11.31,11.4,51684,11.48,11.48,11.31,11.4,51684,0.0,1.0
2025-06-02,11.48,11.48,11.48,11.48,66,11.48,11.48,11.48,11.48,66,0.0,1.0
2025-06-03,11.48,11.48,11.48,11.48,78,11.48,11.48,11.48,11.48,78,0.0,1.0
2025-06-04,11.48,11.48,11.48,11.48,62,11.48,11.48,11.48,11.48,62,0.0,1.0
2025-06-05,11.72,11.72,11.49,11.49,1549,11.72,11.72,11.49,11.49,1549,0.0,1.0
2025-06-06,11.72,11.72,11.72,11.72,24,11.72,11.72,11.72,11.72,24,0.0,1.0
2025-06-09,11.72,11.72,11.72,11.72,40,11.72,11.72,11.72,11.72,40,0.0,1.0
2025-06-10,11.72,11.72,11.72,11.72,1,11.72,11.72,11.72,11.72,1,0.0,1.0
2025-06-11,11.72,11.72,11.72,11.72,3,11.72,11.72,11.72,11.72,3,0.0,1.0
2025-06-12,11.72,11.72,11.72,11.72,0,11.72,11.72,11.72,11.72,0,0.0,1.0
2025-06-13,11.72,11.72,11.72,11.72,65,11.72,11.72,11.72,11.72,65,0.0,1.0
2025-06-16,11.72,11.72,11.72,11.72,3,11.72,11.72,11.72,11.72,3,0.0,1.0
2025-06-17,11.72,11.72,11.72,11.72,18,11.72,11.72,11.72,11.72,18,0.0,1.0
2025-06-18,11.72,11.72,11.72,11.72,7,11.72,11.72,11.72,11.72,7,0.0,1.0
2025-06-20,11.72,11.72,11.72,11.72,28,11.72,11.72,11.72,11.72,28,0.0,1.0
2025-06-23,11.72,11.72,11.72,11.72,4,11.72,11.72,11.72,11.72,4,0.0,1.0
2025-06-24,11.72,11.72,11.72,11.72,3,11.72,11.72,11.72,11.72,3,0.0,1.0
2025-06-25,11.72,11.72,11.72,11.72,3,11.72,11.72,11.72,11.72,3,0.0,1.0
2025-06-26,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-06-27,11.72,11.72,11.72,11.72,70,11.72,11.72,11.72,11.72,70,0.0,1.0
2025-06-30,11.72,11.72,11.72,11.72,13,11.72,11.72,11.72,11.72,13,0.0,1.0
2025-07-01,11.72,11.72,11.72,11.72,6,11.72,11.72,11.72,11.72,6,0.0,1.0
2025-07-02,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-07-03,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-07-07,11.72,11.72,11.72,11.72,4,11.72,11.72,11.72,11.72,4,0.0,1.0
2025-07-08,11.72,11.72,11.72,11.72,6,11.72,11.72,11.72,11.72,6,0.0,1.0
2025-07-09,11.72,11.72,11.72,11.72,5,11.72,11.72,11.72,11.72,5,0.0,1.0
2025-07-10,11.72,11.72,11.72,11.72,5,11.72,11.72,11.72,11.72,5,0.0,1.0
2025-07-11,11.72,11.72,11.72,11.72,12,11.72,11.72,11.72,11.72,12,0.0,1.0
2025-07-14,11.72,11.72,11.72,11.72,4,11.72,11.72,11.72,11.72,4,0.0,1.0
2025-07-15,11.72,11.72,11.72,11.72,22,11.72,11.72,11.72,11.72,22,0.0,1.0
2025-07-16,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-07-17,11.72,11.72,11.72,11.72,11,11.72,11.72,11.72,11.72,11,0.0,1.0
2025-07-18,11.72,11.72,11.72,11.72,33,11.72,11.72,11.72,11.72,33,0.0,1.0
2025-07-21,11.72,11.72,11.72,11.72,1008,11.72,11.72,11.72,11.72,1008,0.0,1.0
2025-07-22,11.72,11.72,11.72,11.72,4,11.72,11.72,11.72,11.72,4,0.0,1.0
2025-07-23,11.72,11.72,11.72,11.72,12,11.72,11.72,11.72,11.72,12,0.0,1.0
2025-07-24,11.72,11.72,11.72,11.72,7,11.72,11.72,11.72,11.72,7,0.0,1.0
2025-07-25,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-07-28,11.72,11.72,11.72,11.72,4,11.72,11.72,11.72,11.72,4,0.0,1.0
2025-07-29,11.72,11.72,11.72,11.72,8,11.72,11.72,11.72,11.72,8,0.0,1.0
2025-07-30,11.72,11.72,11.72,11.72,5,11.72,11.72,11.72,11.72,5,0.0,1.0
2025-07-31,11.72,11.72,11.72,11.72,9,11.72,11.72,11.72,11.72,9,0.0,1.0
2025-08-01,11.72,11.72,11.72,11.72,7,11.72,11.72,11.72,11.72,7,0.0,1.0
2025-08-04,11.72,11.72,11.72,11.72,8,11.72,11.72,11.72,11.72,8,0.0,1.0
2025-08-05,11.72,11.72,11.72,11.72,7,11.72,11.72,11.72,11.72,7,0.0,1.0
2025-08-06,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-08-07,11.72,11.72,11.72,11.72,52,11.72,11.72,11.72,11.72,52,0.0,1.0
2025-08-08,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2025-08-11,12.0,12.0,11.47,11.75,723,12.0,12.0,11.47,11.75,723,0.0,1.0
2025-08-12,11.69,11.69,11.63,11.63,5382,11.69,11.69,11.63,11.63,5382,0.0,1.0
2025-08-13,11.69,11.69,11.69,11.69,4,11.69,11.69,11.69,11.69,4,0.0,1.0
2025-08-14,11.69,11.69,11.69,11.69,53,11.69,11.69,11.69,11.69,53,0.0,1.0
2025-08-15,11.69,11.69,11.69,11.69,0,11.69,11.69,11.69,11.69,0,0.0,1.0
2025-08-18,11.69,11.69,11.69,11.69,10,11.69,11.69,11.69,11.69,10,0.0,1.0
2025-08-19,11.69,11.69,11.69,11.69,0,11.69,11.69,11.69,11.69,0,0.0,1.0
2025-08-20,11.645,11.69,11.59,11.69,315,11.645,11.69,11.59,11.69,315,0.0,1.0
2025-08-21,11.645,11.645,11.645,11.645,0,11.645,11.645,11.645,11.645,0,0.0,1.0
2025-08-22,11.69,11.69,11.69,11.69,202,11.69,11.69,11.69,11.69,202,0.0,1.0
2025-08-25,11.65,11.65,11.624,11.624,53007,11.65,11.65,11.624,11.624,53007,0.0,1.0
2025-08-26,11.69,11.69,11.69,11.69,135,11.69,11.69,11.69,11.69,135,0.0,1.0
2025-08-27,11.69,11.69,11.59,11.59,203,11.69,11.69,11.59,11.59,203,0.0,1.0
2025-08-28,11.65,11.74,11.59,11.74,10796,11.65,11.74,11.59,11.74,10796,0.0,1.0
2025-08-29,11.5,11.65,11.49,11.59,109862,11.5,11.65,11.49,11.59,109862,0.0,1.0
2025-09-02,11.0,11.0,11.0,11.0,133,11.0,11.0,11.0,11.0,133,0.0,1.0
2025-09-03,11.39,12.37,11.1,12.0,12963,11.39,12.37,11.1,12.0,12963,0.0,1.0
2025-09-04,11.39,11.39,11.39,11.39,181,11.39,11.39,11.39,11.39,181,0.0,1.0
2025-09-05,10.87,11.5,10.25,11.5,12033,10.87,11.5,10.25,11.5,12033,0.0,1.0
2025-09-08,11.39,11.3912,10.99,10.99,5490,11.39,11.3912,10.99,10.99,5490,0.0,1.0
2025-09-09,11.31,11.31,11.3,11.3,2356,11.31,11.31,11.3,11.3,2356,0.0,1.0
2025-09-10,11.335,11.39,11.335,11.39,605,11.335,11.39,11.335,11.39,605,0.0,1.0
2025-09-11,11.56,12.25,11.44,11.4999,194862,11.56,12.25,11.44,11.4999,194862,0.0,1.0
2025-09-12,11.59,11.59,11.59,11.59,283,11.59,11.59,11.59,11.59,283,0.0,1.0
2025-09-15,11.65,11.65,11.58,11.65,953,11.65,11.65,11.58,11.65,953,0.0,1.0
2025-09-16,11.65,11.65,11.59,11.59,209,11.65,11.65,11.59,11.59,209,0.0,1.0
2025-09-17,11.4675,11.5,11.34,11.34,818,11.4675,11.5,11.34,11.34,818,0.0,1.0
2025-09-18,11.56,11.75,11.5,11.5001,1437,11.56,11.75,11.5,11.5001,1437,0.0,1.0
2025-09-19,11.75,11.75,11.38,11.5,1712,11.75,11.75,11.38,11.5,1712,0.0,1.0
2025-09-22,11.45,11.5,11.4,11.5,1440,11.45,11.5,11.4,11.5,1440,0.0,1.0
2025-09-23,11.45,11.45,11.45,11.45,0,11.45,11.45,11.45,11.45,0,0.0,1.0
2025-09-24,11.45,11.45,11.45,11.45,127,11.45,11.45,11.45,11.45,127,0.0,1.0
2025-09-25,11.99,11.99,11.5,11.75,603,11.99,11.99,11.5,11.75,603,0.0,1.0
2025-09-26,11.51,11.99,11.51,11.72,530,11.51,11.99,11.51,11.72,530,0.0,1.0
2025-09-29,11.6,11.6,11.45,11.51,11920,11.6,11.6,11.45,11.51,11920,0.0,1.0
2025-09-30,11.6,11.6,11.6,11.6,107,11.6,11.6,11.6,11.6,107,0.0,1.0
2025-10-01,11.7,11.7,11.58,11.58,2197,11.7,11.7,11.58,11.58,2197,0.0,1.0
2025-10-02,11.72,11.72,11.71,11.72,706,11.72,11.72,11.71,11.72,706,0.0,1.0
2025-10-03,11.75,11.75,11.75,11.75,991,11.75,11.75,11.75,11.75,991,0.0,1.0
2025-10-06,11.75,11.75,11.75,11.75,2,11.75,11.75,11.75,11.75,2,0.0,1.0
2025-10-07,11.75,11.75,11.75,11.75,64,11.75,11.75,11.75,11.75,64,0.0,1.0
2025-10-08,11.75,11.75,11.75,11.75,2,11.75,11.75,11.75,11.75,2,0.0,1.0
2025-10-09,11.75,11.75,11.75,11.75,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2025-10-10,11.75,11.75,11.75,11.75,566,11.75,11.75,11.75,11.75,566,0.0,1.0
2025-10-13,11.774,11.99,11.63,11.99,308,11.774,11.99,11.63,11.99,308,0.0,1.0
2025-10-14,11.774,11.774,11.774,11.774,64,11.774,11.774,11.774,11.774,64,0.0,1.0
2025-10-15,11.774,11.774,11.774,11.774,2,11.774,11.774,11.774,11.774,2,0.0,1.0
2025-10-16,11.89,11.99,11.79,11.99,2139,11.89,11.99,11.79,11.99,2139,0.0,1.0
2025-10-17,11.98,12.15,11.89,12.15,1635,11.98,12.15,11.89,12.15,1635,0.0,1.0
2025-10-20,11.8,11.84,11.8,11.84,2498,11.8,11.84,11.8,11.84,2498,0.0,1.0
2025-10-21,11.8,11.8,11.8,11.8,26,11.8,11.8,11.8,11.8,26,0.0,1.0
2025-10-22,11.8,11.8,11.8,11.8,462,11.8,11.8,11.8,11.8,462,0.0,1.0
2025-10-23,11.65,11.99,11.65,11.99,396,11.65,11.99,11.65,11.99,396,0.0,1.0
2025-10-24,12.2,12.99,12.1,12.25,4019,12.2,12.99,12.1,12.25,4019,0.0,1.0
2025-10-27,12.2,12.2,12.2,12.2,113,12.2,12.2,12.2,12.2,113,0.0,1.0
2025-10-28,11.63,11.98,11.63,11.98,6026,11.63,11.98,11.63,11.98,6026,0.0,1.0
2025-10-29,11.65,11.65,11.65,11.65,265,11.65,11.65,11.65,11.65,265,0.0,1.0
2025-10-30,11.65,11.65,11.65,11.65,455,11.65,11.65,11.65,11.65,455,0.0,1.0
2025-10-31,11.65,11.65,11.65,11.65,484,11.65,11.65,11.65,11.65,484,0.0,1.0
2025-11-03,11.65,11.65,11.65,11.65,388,11.65,11.65,11.65,11.65,388,0.0,1.0
2025-11-04,11.65,11.65,11.65,11.65,163,11.65,11.65,11.65,11.65,163,0.0,1.0
2025-11-05,11.65,11.65,11.65,11.65,84,11.65,11.65,11.65,11.65,84,0.0,1.0
2025-11-06,11.65,11.65,11.65,11.65,84,11.65,11.65,11.65,11.65,84,0.0,1.0
2025-11-07,12.5,12.5,12.5,12.5,374,12.5,12.5,12.5,12.5,374,0.0,1.0
2025-11-10,12.5,12.5,12.5,12.5,162,12.5,12.5,12.5,12.5,162,0.0,1.0
2025-11-11,11.9,11.9,11.765,11.89,2142,11.9,11.9,11.765,11.89,2142,0.0,1.0
2025-11-12,11.9,11.9,11.9,11.9,181,11.9,11.9,11.9,11.9,181,0.0,1.0
2025-11-13,11.9,11.9,11.9,11.9,91,11.9,11.9,11.9,11.9,91,0.0,1.0
2025-11-14,11.9,11.9,11.9,11.9,174,11.9,11.9,11.9,11.9,174,0.0,1.0
2025-11-17,11.9,11.9,11.9,11.9,159,11.9,11.9,11.9,11.9,159,0.0,1.0
2025-11-18,11.9,11.9,11.9,11.9,89,11.9,11.9,11.9,11.9,89,0.0,1.0
2025-11-19,11.9,11.9,11.9,11.9,85,11.9,11.9,11.9,11.9,85,0.0,1.0
2025-11-20,11.9,11.9,11.9,11.9,84,11.9,11.9,11.9,11.9,84,0.0,1.0
2025-11-21,11.9,11.9,11.9,11.9,85,11.9,11.9,11.9,11.9,85,0.0,1.0
2025-11-24,11.9,11.9,11.9,11.9,189,11.9,11.9,11.9,11.9,189,0.0,1.0
2025-11-25,11.9,11.9,11.9,11.9,85,11.9,11.9,11.9,11.9,85,0.0,1.0
2025-11-26,11.9,11.9,11.9,11.9,79,11.9,11.9,11.9,11.9,79,0.0,1.0