date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-22,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2024-03-25,10.16,10.17,10.16,10.165,137402,10.16,10.17,10.16,10.165,137402,0.0,1.0
2024-03-26,10.17,10.17,10.16,10.16,51985,10.17,10.17,10.16,10.16,51985,0.0,1.0
2024-03-27,10.17,10.17,10.16,10.16,75722,10.17,10.17,10.16,10.16,75722,0.0,1.0
2024-03-28,10.155,10.17,10.15,10.17,26152,10.155,10.17,10.15,10.17,26152,0.0,1.0
2024-04-01,10.16,10.1611,10.16,10.16,11243,10.16,10.1611,10.16,10.16,11243,0.0,1.0
2024-04-02,10.16,10.16,10.16,10.16,956,10.16,10.16,10.16,10.16,956,0.0,1.0
2024-04-03,10.17,10.17,10.165,10.165,30623,10.17,10.17,10.165,10.165,30623,0.0,1.0
2024-04-04,10.185,10.185,10.1664,10.1664,248327,10.185,10.185,10.1664,10.1664,248327,0.0,1.0
2024-04-05,10.17,10.1901,10.17,10.19,23255,10.17,10.1901,10.17,10.19,23255,0.0,1.0
2024-04-08,10.19,10.19,10.1714,10.1744,62196,10.19,10.19,10.1714,10.1744,62196,0.0,1.0
2024-04-09,10.19,10.195,10.18,10.185,57595,10.19,10.195,10.18,10.185,57595,0.0,1.0
2024-04-10,10.19,10.2,10.18,10.18,58703,10.19,10.2,10.18,10.18,58703,0.0,1.0
2024-04-11,10.2,10.205,10.19,10.2,35266,10.2,10.205,10.19,10.2,35266,0.0,1.0
2024-04-12,10.21,10.21,10.205,10.21,8536,10.21,10.21,10.205,10.21,8536,0.0,1.0
2024-04-15,10.215,10.22,10.1996,10.1996,20056,10.215,10.22,10.1996,10.1996,20056,0.0,1.0
2024-04-16,10.21,10.22,10.21,10.22,993,10.21,10.22,10.21,10.22,993,0.0,1.0
2024-04-17,10.22,10.22,10.22,10.22,134,10.22,10.22,10.22,10.22,134,0.0,1.0
2024-04-18,10.22,10.22,10.21,10.22,100991,10.22,10.22,10.21,10.22,100991,0.0,1.0
2024-04-19,10.22,10.22,10.2,10.201,2270,10.22,10.22,10.2,10.201,2270,0.0,1.0
2024-04-22,10.21,10.22,10.2044,10.2044,68141,10.21,10.22,10.2044,10.2044,68141,0.0,1.0
2024-04-23,10.22,10.22,10.22,10.22,6005,10.22,10.22,10.22,10.22,6005,0.0,1.0
2024-04-24,10.22,10.22,10.22,10.22,51779,10.22,10.22,10.22,10.22,51779,0.0,1.0
2024-04-25,10.215,10.22,10.215,10.22,49400,10.215,10.22,10.215,10.22,49400,0.0,1.0
2024-04-26,10.225,10.225,10.21,10.22,33327,10.225,10.225,10.21,10.22,33327,0.0,1.0
2024-04-29,10.235,10.24,10.225,10.23,137366,10.235,10.24,10.225,10.23,137366,0.0,1.0
2024-04-30,10.235,10.235,10.235,10.235,40,10.235,10.235,10.235,10.235,40,0.0,1.0
2024-05-01,10.225,10.24,10.22,10.23,411384,10.225,10.24,10.22,10.23,411384,0.0,1.0
2024-05-02,10.235,10.24,10.22,10.22,51702,10.235,10.24,10.22,10.22,51702,0.0,1.0
2024-05-03,10.235,10.235,10.23,10.23,87315,10.235,10.235,10.23,10.23,87315,0.0,1.0
2024-05-06,10.23,10.24,10.23,10.23,3654,10.23,10.24,10.23,10.23,3654,0.0,1.0
2024-05-07,10.23,10.23,10.23,10.23,4202,10.23,10.23,10.23,10.23,4202,0.0,1.0
2024-05-08,10.23,10.24,10.23,10.23,171656,10.23,10.24,10.23,10.23,171656,0.0,1.0
2024-05-09,10.225,10.24,10.225,10.24,42737,10.225,10.24,10.225,10.24,42737,0.0,1.0
2024-05-10,10.23,10.24,10.23,10.23,3421,10.23,10.24,10.23,10.23,3421,0.0,1.0
2024-05-13,10.234,10.234,10.23,10.23,1665,10.234,10.234,10.23,10.23,1665,0.0,1.0
2024-05-14,10.23,10.2307,10.22,10.23,18295,10.23,10.2307,10.22,10.23,18295,0.0,1.0
2024-05-15,10.24,10.24,10.23,10.235,51991,10.24,10.24,10.23,10.235,51991,0.0,1.0
2024-05-16,10.23,10.24,10.21,10.23,136845,10.23,10.24,10.21,10.23,136845,0.0,1.0
2024-05-17,10.22,10.23,10.22,10.23,5099,10.22,10.23,10.22,10.23,5099,0.0,1.0
2024-05-20,10.22,10.234,10.22,10.234,4431,10.22,10.234,10.22,10.234,4431,0.0,1.0
2024-05-21,10.235,10.235,10.22,10.22,111900,10.235,10.235,10.22,10.22,111900,0.0,1.0
2024-05-22,10.24,10.25,10.235,10.24,60711,10.24,10.25,10.235,10.24,60711,0.0,1.0
2024-05-23,10.24,10.24,10.24,10.24,24,10.24,10.24,10.24,10.24,24,0.0,1.0
2024-05-24,10.25,10.25,10.245,10.245,18196,10.25,10.25,10.245,10.245,18196,0.0,1.0
2024-05-28,10.255,10.27,10.245,10.2564,29913,10.255,10.27,10.245,10.2564,29913,0.0,1.0
2024-05-29,10.26,10.27,10.255,10.26,2045,10.26,10.27,10.255,10.26,2045,0.0,1.0
2024-05-30,10.26,10.26,10.25,10.25,23331,10.26,10.26,10.25,10.25,23331,0.0,1.0
2024-05-31,10.26,10.26,10.26,10.26,56,10.26,10.26,10.26,10.26,56,0.0,1.0
2024-06-03,10.262,10.265,10.26,10.26,26612,10.262,10.265,10.26,10.26,26612,0.0,1.0
2024-06-04,10.26,10.27,10.255,10.26,287547,10.26,10.27,10.255,10.26,287547,0.0,1.0
2024-06-05,10.2607,10.2607,10.26,10.26,4726,10.2607,10.2607,10.26,10.26,4726,0.0,1.0
2024-06-06,10.26,10.275,10.25,10.27,54871,10.26,10.275,10.25,10.27,54871,0.0,1.0
2024-06-07,10.26,10.26,10.25,10.25,500401,10.26,10.26,10.25,10.25,500401,0.0,1.0
2024-06-10,10.258,10.258,10.258,10.258,596,10.258,10.258,10.258,10.258,596,0.0,1.0
2024-06-11,10.255,10.26,10.25,10.2515,212221,10.255,10.26,10.25,10.2515,212221,0.0,1.0
2024-06-12,10.24,10.255,10.24,10.255,70793,10.24,10.255,10.24,10.255,70793,0.0,1.0
2024-06-13,10.26,10.26,10.26,10.26,530,10.26,10.26,10.26,10.26,530,0.0,1.0
2024-06-14,10.25,10.25,10.24,10.241,9429,10.25,10.25,10.24,10.241,9429,0.0,1.0
2024-06-17,10.24,10.25,10.24,10.24,3028,10.24,10.25,10.24,10.24,3028,0.0,1.0
2024-06-18,10.245,10.2489,10.24,10.2489,3454,10.245,10.2489,10.24,10.2489,3454,0.0,1.0
2024-06-20,10.23,10.25,10.23,10.2417,93278,10.23,10.25,10.23,10.2417,93278,0.0,1.0
2024-06-21,10.23,10.23,10.23,10.23,18649,10.23,10.23,10.23,10.23,18649,0.0,1.0
2024-06-24,10.23,10.25,10.23,10.25,13618,10.23,10.25,10.23,10.25,13618,0.0,1.0
2024-06-25,10.23,10.24,10.23,10.2364,4187,10.23,10.24,10.23,10.2364,4187,0.0,1.0
2024-06-26,10.23,10.235,10.23,10.235,755407,10.23,10.235,10.23,10.235,755407,0.0,1.0
2024-06-27,10.235,10.24,10.23,10.2399,901537,10.235,10.24,10.23,10.2399,901537,0.0,1.0
2024-06-28,10.24,10.265,10.24,10.265,5050,10.24,10.265,10.24,10.265,5050,0.0,1.0
2024-07-01,10.26,10.26,10.25,10.25,12106,10.26,10.26,10.25,10.25,12106,0.0,1.0
2024-07-02,10.27,10.27,10.27,10.27,366,10.27,10.27,10.27,10.27,366,0.0,1.0
2024-07-03,10.26,10.26,10.25,10.26,66115,10.26,10.26,10.25,10.26,66115,0.0,1.0
2024-07-05,10.26,10.28,10.255,10.28,23889,10.26,10.28,10.255,10.28,23889,0.0,1.0
2024-07-08,10.26,10.265,10.26,10.265,18681,10.26,10.265,10.26,10.265,18681,0.0,1.0
2024-07-09,10.27,10.2701,10.26,10.26,139156,10.27,10.2701,10.26,10.26,139156,0.0,1.0
2024-07-10,10.29,10.29,10.29,10.29,221,10.29,10.29,10.29,10.29,221,0.0,1.0
2024-07-11,10.29,10.29,10.29,10.29,29,10.29,10.29,10.29,10.29,29,0.0,1.0
2024-07-12,10.29,10.29,10.261,10.261,6238,10.29,10.29,10.261,10.261,6238,0.0,1.0
2024-07-15,10.27,10.27,10.27,10.27,859,10.27,10.27,10.27,10.27,859,0.0,1.0
2024-07-16,10.27,10.275,10.27,10.2744,663055,10.27,10.275,10.27,10.2744,663055,0.0,1.0
2024-07-17,10.275,10.275,10.275,10.275,3962,10.275,10.275,10.275,10.275,3962,0.0,1.0
2024-07-18,10.28,10.28,10.27,10.28,35115,10.28,10.28,10.27,10.28,35115,0.0,1.0
2024-07-19,10.28,10.3,10.28,10.29,28574,10.28,10.3,10.28,10.29,28574,0.0,1.0
2024-07-22,10.29,10.31,10.29,10.2998,284097,10.29,10.31,10.29,10.2998,284097,0.0,1.0
2024-07-23,10.295,10.31,10.29,10.31,93118,10.295,10.31,10.29,10.31,93118,0.0,1.0
2024-07-24,10.305,10.32,10.29,10.29,535722,10.305,10.32,10.29,10.29,535722,0.0,1.0
2024-07-25,10.305,10.315,10.3,10.31,19142,10.305,10.315,10.3,10.31,19142,0.0,1.0
2024-07-26,10.31,10.3195,10.3,10.304,53356,10.31,10.3195,10.3,10.304,53356,0.0,1.0
2024-07-29,10.3093,10.315,10.305,10.31,30961,10.3093,10.315,10.305,10.31,30961,0.0,1.0
2024-07-30,10.31,10.33,10.3,10.3021,2358055,10.31,10.33,10.3,10.3021,2358055,0.0,1.0
2024-07-31,10.305,10.31,10.3,10.31,683062,10.305,10.31,10.3,10.31,683062,0.0,1.0
2024-08-01,10.31,10.31,10.3,10.31,201812,10.31,10.31,10.3,10.31,201812,0.0,1.0
2024-08-02,10.31,10.335,10.3,10.3013,633304,10.31,10.335,10.3,10.3013,633304,0.0,1.0
2024-08-05,10.32,10.3209,10.3,10.3,5452,10.32,10.3209,10.3,10.3,5452,0.0,1.0
2024-08-06,10.32,10.33,10.31,10.31,218033,10.32,10.33,10.31,10.31,218033,0.0,1.0
2024-08-07,10.32,10.36,10.31,10.33,889522,10.32,10.36,10.31,10.33,889522,0.0,1.0
2024-08-08,10.32,10.33,10.315,10.33,28853,10.32,10.33,10.315,10.33,28853,0.0,1.0
2024-08-09,10.32,10.33,10.32,10.32,168434,10.32,10.33,10.32,10.32,168434,0.0,1.0
2024-08-12,10.32,10.325,10.31,10.32,142373,10.32,10.325,10.31,10.32,142373,0.0,1.0
2024-08-13,10.34,10.34,10.33,10.33,465,10.34,10.34,10.33,10.33,465,0.0,1.0
2024-08-14,10.32,10.32,10.32,10.32,120,10.32,10.32,10.32,10.32,120,0.0,1.0
2024-08-15,10.34,10.34,10.32,10.32,5038,10.34,10.34,10.32,10.32,5038,0.0,1.0
2024-08-16,10.33,10.33,10.32,10.32,3724,10.33,10.33,10.32,10.32,3724,0.0,1.0
2024-08-19,10.355,10.38,10.34,10.352,294563,10.355,10.38,10.34,10.352,294563,0.0,1.0
2024-08-20,10.34,10.38,10.33,10.34,155921,10.34,10.38,10.33,10.34,155921,0.0,1.0
2024-08-21,10.345,10.355,10.33,10.35,82803,10.345,10.355,10.33,10.35,82803,0.0,1.0
2024-08-22,10.35,10.355,10.33,10.33,72344,10.35,10.355,10.33,10.33,72344,0.0,1.0
2024-08-23,10.34,10.345,10.34,10.34,208256,10.34,10.345,10.34,10.34,208256,0.0,1.0
2024-08-26,10.34,10.34,10.31,10.33,12124,10.34,10.34,10.31,10.33,12124,0.0,1.0
2024-08-27,10.34,10.3405,10.335,10.3405,11614,10.34,10.3405,10.335,10.3405,11614,0.0,1.0
2024-08-28,10.34,10.34,10.34,10.34,3480,10.34,10.34,10.34,10.34,3480,0.0,1.0
2024-08-29,10.34,10.36,10.33,10.33,4223093,10.34,10.36,10.33,10.33,4223093,0.0,1.0
2024-08-30,10.34,10.34,10.34,10.34,1180,10.34,10.34,10.34,10.34,1180,0.0,1.0
2024-09-03,10.345,10.345,10.33,10.34,73566,10.345,10.345,10.33,10.34,73566,0.0,1.0
2024-09-04,10.335,10.35,10.33,10.35,236436,10.335,10.35,10.33,10.35,236436,0.0,1.0
2024-09-05,10.33,10.345,10.32,10.345,110620,10.33,10.345,10.32,10.345,110620,0.0,1.0
2024-09-06,10.335,10.34,10.3299,10.34,99452,10.335,10.34,10.3299,10.34,99452,0.0,1.0
2024-09-09,10.34,10.34,10.33,10.33,84859,10.34,10.34,10.33,10.33,84859,0.0,1.0
2024-09-10,10.35,10.38,10.34,10.34,483495,10.35,10.38,10.34,10.34,483495,0.0,1.0
2024-09-11,10.345,10.345,10.34,10.34,18855,10.345,10.345,10.34,10.34,18855,0.0,1.0
2024-09-12,10.35,10.365,10.3316,10.3316,2042920,10.35,10.365,10.3316,10.3316,2042920,0.0,1.0
2024-09-13,10.345,10.36,10.33,10.35,71052,10.345,10.36,10.33,10.35,71052,0.0,1.0
2024-09-16,10.355,10.37,10.35,10.3542,765437,10.355,10.37,10.35,10.3542,765437,0.0,1.0
2024-09-17,10.34,10.35,10.34,10.35,1137,10.34,10.35,10.34,10.35,1137,0.0,1.0
2024-09-18,10.35,10.36,10.3192,10.3192,10605,10.35,10.36,10.3192,10.3192,10605,0.0,1.0
2024-09-19,10.3503,10.351,10.35,10.35,251824,10.3503,10.351,10.35,10.35,251824,0.0,1.0
2024-09-20,10.35,10.36,10.35,10.35,882625,10.35,10.36,10.35,10.35,882625,0.0,1.0
2024-09-23,10.355,10.36,10.35,10.36,5996,10.355,10.36,10.35,10.36,5996,0.0,1.0
2024-09-24,10.35,10.3501,10.35,10.35,36379,10.35,10.3501,10.35,10.35,36379,0.0,1.0
2024-09-25,10.35,10.36,10.35,10.35,2726,10.35,10.36,10.35,10.35,2726,0.0,1.0
2024-09-26,10.35,10.36,10.35,10.35,295363,10.35,10.36,10.35,10.35,295363,0.0,1.0
2024-09-27,10.35,10.35,10.35,10.35,196,10.35,10.35,10.35,10.35,196,0.0,1.0
2024-09-30,10.35,10.36,10.35,10.3522,19278,10.35,10.36,10.35,10.3522,19278,0.0,1.0
2024-10-01,10.35,10.36,10.35,10.36,2735,10.35,10.36,10.35,10.36,2735,0.0,1.0
2024-10-02,10.35,10.35,10.35,10.35,151694,10.35,10.35,10.35,10.35,151694,0.0,1.0
2024-10-03,10.36,10.36,10.355,10.355,19328,10.36,10.36,10.355,10.355,19328,0.0,1.0
2024-10-04,10.355,10.36,10.35,10.35,16354,10.355,10.36,10.35,10.35,16354,0.0,1.0
2024-10-07,10.39,10.39,10.35,10.354,2119556,10.39,10.39,10.35,10.354,2119556,0.0,1.0
2024-10-08,10.37,10.39,10.36,10.361,13660,10.37,10.39,10.36,10.361,13660,0.0,1.0
2024-10-09,10.36,10.37,10.36,10.36,9228,10.36,10.37,10.36,10.36,9228,0.0,1.0
2024-10-10,10.36,10.3641,10.36,10.36,167426,10.36,10.3641,10.36,10.36,167426,0.0,1.0
2024-10-11,10.36,10.38,10.36,10.361,34595,10.36,10.38,10.36,10.361,34595,0.0,1.0
2024-10-14,10.36,10.36,10.36,10.36,1364,10.36,10.36,10.36,10.36,1364,0.0,1.0
2024-10-15,10.36,10.3624,10.36,10.361,61614,10.36,10.3624,10.36,10.361,61614,0.0,1.0
2024-10-16,10.36,10.36,10.36,10.36,231,10.36,10.36,10.36,10.36,231,0.0,1.0
2024-10-17,10.36,10.36,10.36,10.36,687,10.36,10.36,10.36,10.36,687,0.0,1.0
2024-10-18,10.36,10.365,10.36,10.36,20003,10.36,10.365,10.36,10.36,20003,0.0,1.0
2024-10-21,10.36,10.36,10.36,10.36,8548,10.36,10.36,10.36,10.36,8548,0.0,1.0
2024-10-22,10.375,10.375,10.3641,10.365,1263570,10.375,10.375,10.3641,10.365,1263570,0.0,1.0
2024-10-23,10.37,10.37,10.37,10.37,700357,10.37,10.37,10.37,10.37,700357,0.0,1.0
2024-10-24,10.37,10.385,10.37,10.371,788862,10.37,10.385,10.37,10.371,788862,0.0,1.0
2024-10-25,10.395,10.395,10.37,10.37,1200,10.395,10.395,10.37,10.37,1200,0.0,1.0
2024-10-28,10.38,10.382,10.38,10.382,3012,10.38,10.382,10.38,10.382,3012,0.0,1.0
2024-10-29,10.38,10.42,10.38,10.39,19479,10.38,10.42,10.38,10.39,19479,0.0,1.0
2024-10-30,10.39,10.39,10.38,10.38,5080,10.39,10.39,10.38,10.38,5080,0.0,1.0
2024-10-31,10.385,10.385,10.38,10.38,398224,10.385,10.385,10.38,10.38,398224,0.0,1.0
2024-11-01,10.395,10.395,10.385,10.385,234873,10.395,10.395,10.385,10.385,234873,0.0,1.0
2024-11-04,10.405,10.405,10.38,10.38,6712,10.405,10.405,10.38,10.38,6712,0.0,1.0
2024-11-05,10.405,10.414834,10.39,10.39,888084,10.405,10.414834,10.39,10.39,888084,0.0,1.0
2024-11-06,10.4,10.405,10.4,10.4,40549,10.4,10.405,10.4,10.4,40549,0.0,1.0
2024-11-07,10.405,10.4152,10.3901,10.3901,3864,10.405,10.4152,10.3901,10.3901,3864,0.0,1.0
2024-11-08,10.41,10.41,10.39,10.4,67538,10.41,10.41,10.39,10.4,67538,0.0,1.0
2024-11-11,10.4,10.4,10.4,10.4,10893,10.4,10.4,10.4,10.4,10893,0.0,1.0
2024-11-12,10.43,10.43,10.4,10.4,25397,10.43,10.43,10.4,10.4,25397,0.0,1.0
2024-11-13,10.41,10.43,10.41,10.43,50534,10.41,10.43,10.41,10.43,50534,0.0,1.0
2024-11-14,10.41,10.41,10.41,10.41,223,10.41,10.41,10.41,10.41,223,0.0,1.0
2024-11-15,10.42,10.42,10.42,10.42,317,10.42,10.42,10.42,10.42,317,0.0,1.0
2024-11-18,10.42,10.42,10.41,10.41,326827,10.42,10.42,10.41,10.41,326827,0.0,1.0
2024-11-19,10.42,10.425,10.42,10.4224,127312,10.42,10.425,10.42,10.4224,127312,0.0,1.0
2024-11-20,10.425,10.43,10.42,10.42,143233,10.425,10.43,10.42,10.42,143233,0.0,1.0
2024-11-21,10.425,10.4488,10.42,10.42,171109,10.425,10.4488,10.42,10.42,171109,0.0,1.0
2024-11-22,10.43,10.43,10.41,10.42,204570,10.43,10.43,10.41,10.42,204570,0.0,1.0
2024-11-25,10.43,10.43,10.42,10.42,41011,10.43,10.43,10.42,10.42,41011,0.0,1.0
2024-11-26,10.424,10.425,10.42,10.425,39163,10.424,10.425,10.42,10.425,39163,0.0,1.0
2024-11-27,10.425,10.4298,10.42,10.42,91556,10.425,10.4298,10.42,10.42,91556,0.0,1.0
2024-11-29,10.42,10.425,10.42,10.425,33781,10.42,10.425,10.42,10.425,33781,0.0,1.0
2024-12-02,10.438,10.44,10.42,10.425,47285,10.438,10.44,10.42,10.425,47285,0.0,1.0
2024-12-03,10.43,10.44,10.43,10.43,35215,10.43,10.44,10.43,10.43,35215,0.0,1.0
2024-12-04,10.44,10.44,10.42,10.43,91478,10.44,10.44,10.42,10.43,91478,0.0,1.0
2024-12-05,10.44,10.44,10.425,10.43,46128,10.44,10.44,10.425,10.43,46128,0.0,1.0
2024-12-06,10.435,10.44,10.43,10.43,290326,10.435,10.44,10.43,10.43,290326,0.0,1.0
2024-12-09,10.44,10.44,10.425,10.43,123806,10.44,10.44,10.425,10.43,123806,0.0,1.0
2024-12-10,10.44,10.44,10.43,10.43,82264,10.44,10.44,10.43,10.43,82264,0.0,1.0
2024-12-11,10.44,10.44,10.43,10.43,38879,10.44,10.44,10.43,10.43,38879,0.0,1.0
2024-12-12,10.44,10.44,10.42,10.43,35738,10.44,10.44,10.42,10.43,35738,0.0,1.0
2024-12-13,10.435,10.44,10.43,10.43,185313,10.435,10.44,10.43,10.43,185313,0.0,1.0
2024-12-16,10.48,10.48,10.43,10.43,59226,10.48,10.48,10.43,10.43,59226,0.0,1.0
2024-12-17,10.45,10.45,10.43,10.44,76547,10.45,10.45,10.43,10.44,76547,0.0,1.0
2024-12-18,10.45,10.45,10.44,10.45,39263,10.45,10.45,10.44,10.45,39263,0.0,1.0
2024-12-19,10.48,10.48,10.43,10.45,133586,10.48,10.48,10.43,10.45,133586,0.0,1.0
2024-12-20,10.47,10.48,10.45,10.45,218835,10.47,10.48,10.45,10.45,218835,0.0,1.0
2024-12-23,10.4695,10.48,10.44,10.44,28025,10.4695,10.48,10.44,10.44,28025,0.0,1.0
2024-12-24,10.465,10.465,10.45,10.46,220972,10.465,10.465,10.45,10.46,220972,0.0,1.0
2024-12-26,10.46,10.46,10.45,10.45,29301,10.46,10.46,10.45,10.45,29301,0.0,1.0
2024-12-27,10.48,10.48,10.45,10.4566,85180,10.48,10.48,10.45,10.4566,85180,0.0,1.0
2024-12-30,10.5,10.5,10.48,10.48,16854,10.5,10.5,10.48,10.48,16854,0.0,1.0
2024-12-31,10.49,10.49,10.48,10.49,2686,10.49,10.49,10.48,10.49,2686,0.0,1.0
2025-01-02,10.49,10.5,10.49,10.49,79747,10.49,10.5,10.49,10.49,79747,0.0,1.0
2025-01-03,10.49,10.49,10.49,10.49,3,10.49,10.49,10.49,10.49,3,0.0,1.0
2025-01-06,10.49,10.49,10.49,10.49,1370,10.49,10.49,10.49,10.49,1370,0.0,1.0
2025-01-07,10.48,10.48,10.48,10.48,3722,10.48,10.48,10.48,10.48,3722,0.0,1.0
2025-01-08,10.48,10.488,10.48,10.488,6904,10.48,10.488,10.48,10.488,6904,0.0,1.0
2025-01-10,10.5,10.5,10.48,10.49,149124,10.5,10.5,10.48,10.49,149124,0.0,1.0
2025-01-13,10.5,10.5,10.5,10.5,30,10.5,10.5,10.5,10.5,30,0.0,1.0
2025-01-14,10.4901,10.4924,10.49,10.4924,11295,10.4901,10.4924,10.49,10.4924,11295,0.0,1.0
2025-01-15,10.4925,10.5,10.4925,10.5,10216,10.4925,10.5,10.4925,10.5,10216,0.0,1.0
2025-01-16,10.4925,10.4925,10.4925,10.4925,93,10.4925,10.4925,10.4925,10.4925,93,0.0,1.0
2025-01-17,10.51,10.51,10.51,10.51,305,10.51,10.51,10.51,10.51,305,0.0,1.0
2025-01-21,10.51,10.52,10.51,10.52,8625,10.51,10.52,10.51,10.52,8625,0.0,1.0
2025-01-22,10.48,10.5399,10.48,10.51,26117,10.48,10.5399,10.48,10.51,26117,0.0,1.0
2025-01-23,10.51,10.53,10.51,10.51,8729,10.51,10.53,10.51,10.51,8729,0.0,1.0
2025-01-24,10.51,10.525,10.51,10.51,12275,10.51,10.525,10.51,10.51,12275,0.0,1.0
2025-01-27,10.51,10.54,10.51,10.54,10296,10.51,10.54,10.51,10.54,10296,0.0,1.0
2025-01-28,10.53,10.53,10.53,10.53,294,10.53,10.53,10.53,10.53,294,0.0,1.0
2025-01-29,10.51,10.53,10.51,10.52,25087,10.51,10.53,10.51,10.52,25087,0.0,1.0
2025-01-30,10.53,10.53,10.51,10.51,5431,10.53,10.53,10.51,10.51,5431,0.0,1.0
2025-01-31,10.52,10.6,10.52,10.6,8264,10.52,10.6,10.52,10.6,8264,0.0,1.0
2025-02-03,10.52,10.54,10.52,10.54,8535,10.52,10.54,10.52,10.54,8535,0.0,1.0
2025-02-04,10.5201,10.5201,10.52,10.52,1649,10.5201,10.5201,10.52,10.52,1649,0.0,1.0
2025-02-05,10.5207,10.54,10.52,10.5208,27153,10.5207,10.54,10.52,10.5208,27153,0.0,1.0
2025-02-06,10.52,10.52,10.52,10.52,581,10.52,10.52,10.52,10.52,581,0.0,1.0
2025-02-07,10.54,10.54,10.52,10.52,323,10.54,10.54,10.52,10.52,323,0.0,1.0
2025-02-10,10.53,10.54,10.53,10.54,6803,10.53,10.54,10.53,10.54,6803,0.0,1.0
2025-02-11,10.54,10.54,10.53,10.53,154790,10.54,10.54,10.53,10.53,154790,0.0,1.0
2025-02-12,10.54,10.5416,10.54,10.5416,916,10.54,10.5416,10.54,10.5416,916,0.0,1.0
2025-02-13,10.57,10.57,10.55,10.55,265130,10.57,10.57,10.55,10.55,265130,0.0,1.0
2025-02-14,10.56,10.57,10.5499,10.5499,6542,10.56,10.57,10.5499,10.5499,6542,0.0,1.0
2025-02-18,10.54,10.54,10.54,10.54,143,10.54,10.54,10.54,10.54,143,0.0,1.0
2025-02-19,10.55,10.55,10.55,10.55,149,10.55,10.55,10.55,10.55,149,0.0,1.0
2025-02-20,10.56,10.56,10.56,10.56,105,10.56,10.56,10.56,10.56,105,0.0,1.0
2025-02-21,10.55,10.55,10.55,10.55,120,10.55,10.55,10.55,10.55,120,0.0,1.0
2025-02-24,10.56,10.5669,10.56,10.5669,5487,10.56,10.5669,10.56,10.5669,5487,0.0,1.0
2025-02-25,10.57,10.57,10.57,10.57,141,10.57,10.57,10.57,10.57,141,0.0,1.0
2025-02-26,10.57,10.57,10.57,10.57,2189,10.57,10.57,10.57,10.57,2189,0.0,1.0
2025-02-27,10.57,10.57,10.57,10.57,13934,10.57,10.57,10.57,10.57,13934,0.0,1.0
2025-02-28,10.57,10.6,10.57,10.6,656,10.57,10.6,10.57,10.6,656,0.0,1.0
2025-03-03,10.57,10.57,10.57,10.57,139467,10.57,10.57,10.57,10.57,139467,0.0,1.0
2025-03-04,10.57,10.577,10.57,10.577,25047,10.57,10.577,10.57,10.577,25047,0.0,1.0
2025-03-05,10.59,10.59,10.57,10.57,84142,10.59,10.59,10.57,10.57,84142,0.0,1.0
2025-03-06,10.6,10.6,10.57,10.5751,2865,10.6,10.6,10.57,10.5751,2865,0.0,1.0
2025-03-07,10.6078,10.6078,10.57,10.58,8095,10.6078,10.6078,10.57,10.58,8095,0.0,1.0
2025-03-10,10.6,10.62,10.6,10.62,4986,10.6,10.62,10.6,10.62,4986,0.0,1.0
2025-03-11,10.58,10.59,10.58,10.59,1839,10.58,10.59,10.58,10.59,1839,0.0,1.0
2025-03-12,10.62,10.62,10.59,10.59,261708,10.62,10.62,10.59,10.59,261708,0.0,1.0
2025-03-13,10.62,10.62,10.609,10.61,35895,10.62,10.62,10.609,10.61,35895,0.0,1.0
2025-03-14,10.62,10.65,10.62,10.65,4002,10.62,10.65,10.62,10.65,4002,0.0,1.0
2025-03-17,10.62,10.6472,10.6,10.6,6247,10.62,10.6472,10.6,10.6,6247,0.0,1.0
2025-03-18,10.65,10.65,10.62,10.63,3785,10.65,10.65,10.62,10.63,3785,0.0,1.0
2025-03-19,10.635,10.65,10.63,10.635,7294,10.635,10.65,10.63,10.635,7294,0.0,1.0
2025-03-20,10.63,10.65,10.57,10.57,27663,10.63,10.65,10.57,10.57,27663,0.0,1.0
2025-03-21,10.64,10.65,10.61,10.61,2381,10.64,10.65,10.61,10.61,2381,0.0,1.0
2025-03-24,10.64,10.645,10.63,10.64,1946,10.64,10.645,10.63,10.64,1946,0.0,1.0
2025-03-25,10.64,10.645,10.64,10.64,428,10.64,10.645,10.64,10.64,428,0.0,1.0
2025-03-26,10.645,10.65,10.63,10.64,33188,10.645,10.65,10.63,10.64,33188,0.0,1.0
2025-03-27,10.63,10.64,10.62,10.63,72191,10.63,10.64,10.62,10.63,72191,0.0,1.0
2025-03-28,10.64,10.645,10.64,10.64,146473,10.64,10.645,10.64,10.64,146473,0.0,1.0
2025-03-31,10.6681,10.67,10.645,10.65,23617,10.6681,10.67,10.645,10.65,23617,0.0,1.0
2025-04-01,10.65,10.68,10.65,10.68,24488,10.65,10.68,10.65,10.68,24488,0.0,1.0
2025-04-02,10.66,10.68,10.6501,10.6501,195979,10.66,10.68,10.6501,10.6501,195979,0.0,1.0
2025-04-03,10.66,10.66,10.6595,10.6595,29718,10.66,10.66,10.6595,10.6595,29718,0.0,1.0
2025-04-04,10.66,10.67,10.66,10.663437,3330,10.66,10.67,10.66,10.663437,3330,0.0,1.0
2025-04-07,10.66,10.68,10.66,10.68,6620,10.66,10.68,10.66,10.68,6620,0.0,1.0
2025-04-08,10.66,10.6795,10.66,10.6601,9008,10.66,10.6795,10.66,10.6601,9008,0.0,1.0
2025-04-09,10.65,10.66,10.65,10.66,3487,10.65,10.66,10.65,10.66,3487,0.0,1.0
2025-04-10,10.675,10.675,10.67,10.67,517,10.675,10.675,10.67,10.67,517,0.0,1.0
2025-04-11,10.68,10.68,10.665,10.68,280552,10.68,10.68,10.665,10.68,280552,0.0,1.0
2025-04-14,10.68,10.779,10.6501,10.67,329078,10.68,10.779,10.6501,10.67,329078,0.0,1.0
2025-04-15,10.69,10.7,10.67,10.7,568373,10.69,10.7,10.67,10.7,568373,0.0,1.0
2025-04-16,10.67,10.69,10.66,10.68,26570,10.67,10.69,10.66,10.68,26570,0.0,1.0
2025-04-17,10.67,10.67,10.67,10.67,1220,10.67,10.67,10.67,10.67,1220,0.0,1.0
2025-04-21,10.67,10.67,10.67,10.67,1060,10.67,10.67,10.67,10.67,1060,0.0,1.0
2025-04-22,10.67,10.69,10.67,10.69,115742,10.67,10.69,10.67,10.69,115742,0.0,1.0
2025-04-23,10.67,10.7,10.67,10.7,5381,10.67,10.7,10.67,10.7,5381,0.0,1.0
2025-04-24,10.67,10.68,10.67,10.67,3795,10.67,10.68,10.67,10.67,3795,0.0,1.0
2025-04-25,10.67,10.67,10.67,10.67,752,10.67,10.67,10.67,10.67,752,0.0,1.0
2025-04-28,10.69,10.7,10.68,10.68,1847340,10.69,10.7,10.68,10.68,1847340,0.0,1.0
2025-04-29,10.69,10.6936,10.69,10.69,992223,10.69,10.6936,10.69,10.69,992223,0.0,1.0
2025-04-30,10.7,10.71,10.7,10.7,717711,10.7,10.71,10.7,10.7,717711,0.0,1.0
2025-05-01,10.7,10.71,10.7,10.7,400833,10.7,10.71,10.7,10.7,400833,0.0,1.0
2025-05-02,10.7,10.72,10.7,10.7101,11926,10.7,10.72,10.7,10.7101,11926,0.0,1.0
2025-05-05,10.72,10.72,10.7,10.7,1933,10.72,10.72,10.7,10.7,1933,0.0,1.0
2025-05-06,10.72,10.73,10.7,10.7,466253,10.72,10.73,10.7,10.7,466253,0.0,1.0
2025-05-07,10.74,10.74,10.72,10.73,388747,10.74,10.74,10.72,10.73,388747,0.0,1.0
2025-05-08,10.74,10.74,10.72,10.72,7803,10.74,10.74,10.72,10.72,7803,0.0,1.0
2025-05-09,10.75,10.75,10.74,10.75,2485,10.75,10.75,10.74,10.75,2485,0.0,1.0
2025-05-12,10.73,10.7435,10.73,10.74,647,10.73,10.7435,10.73,10.74,647,0.0,1.0
2025-05-13,10.73,10.74,10.73,10.74,63971,10.73,10.74,10.73,10.74,63971,0.0,1.0
2025-05-14,10.75,10.75,10.71,10.72,35245,10.75,10.75,10.71,10.72,35245,0.0,1.0
2025-05-15,10.74,10.74,10.73,10.74,215468,10.74,10.74,10.73,10.74,215468,0.0,1.0
2025-05-16,10.74,10.74,10.74,10.74,54,10.74,10.74,10.74,10.74,54,0.0,1.0
2025-05-19,10.74,10.74,10.74,10.74,170,10.74,10.74,10.74,10.74,170,0.0,1.0
2025-05-20,10.75,10.75,10.75,10.75,736,10.75,10.75,10.75,10.75,736,0.0,1.0
2025-05-21,10.74,10.74,10.73,10.74,662331,10.74,10.74,10.73,10.74,662331,0.0,1.0
2025-05-22,10.74,10.74,10.74,10.74,250268,10.74,10.74,10.74,10.74,250268,0.0,1.0
2025-05-23,10.74,10.74,10.74,10.74,387,10.74,10.74,10.74,10.74,387,0.0,1.0
2025-05-27,10.74,10.7407,10.74,10.7407,808,10.74,10.7407,10.74,10.7407,808,0.0,1.0
2025-05-28,10.74,10.74,10.74,10.74,247,10.74,10.74,10.74,10.74,247,0.0,1.0
2025-05-29,10.75,10.75,10.75,10.75,217,10.75,10.75,10.75,10.75,217,0.0,1.0
2025-05-30,10.75,10.75,10.75,10.75,29226,10.75,10.75,10.75,10.75,29226,0.0,1.0
2025-06-02,10.75,10.75,10.75,10.75,62,10.75,10.75,10.75,10.75,62,0.0,1.0
2025-06-03,10.75,10.75,10.75,10.75,138,10.75,10.75,10.75,10.75,138,0.0,1.0
2025-06-04,10.76,10.76,10.75,10.76,8521,10.76,10.76,10.75,10.76,8521,0.0,1.0
2025-06-05,10.77,10.77,10.77,10.77,1148,10.77,10.77,10.77,10.77,1148,0.0,1.0
2025-06-06,10.78,10.78,10.78,10.78,2658,10.78,10.78,10.78,10.78,2658,0.0,1.0
2025-06-09,10.785,10.79,10.78,10.79,14941,10.785,10.79,10.78,10.79,14941,0.0,1.0
2025-06-10,10.7743,10.8293,10.7743,10.8293,4102,10.7743,10.8293,10.7743,10.8293,4102,0.0,1.0
2025-06-11,10.7743,10.7743,10.7743,10.7743,85,10.7743,10.7743,10.7743,10.7743,85,0.0,1.0
2025-06-12,10.795,10.795,10.79,10.79,1680,10.795,10.795,10.79,10.79,1680,0.0,1.0
2025-06-13,10.795,10.795,10.795,10.795,162,10.795,10.795,10.795,10.795,162,0.0,1.0
2025-06-16,10.785,10.785,10.785,10.785,530,10.785,10.785,10.785,10.785,530,0.0,1.0
2025-06-17,10.775,10.78,10.7,10.7,559184,10.775,10.78,10.7,10.7,559184,0.0,1.0
2025-06-18,10.82,10.82,10.8,10.8,166050,10.82,10.82,10.8,10.8,166050,0.0,1.0
2025-06-20,10.82,10.93,10.82,10.82,25791,10.82,10.93,10.82,10.82,25791,0.0,1.0
2025-06-23,10.82,10.82,10.81,10.82,1723,10.82,10.82,10.81,10.82,1723,0.0,1.0
2025-06-24,10.82,10.89,10.82,10.82,1053,10.82,10.89,10.82,10.82,1053,0.0,1.0
2025-06-25,10.81,10.85,10.81,10.85,315554,10.81,10.85,10.81,10.85,315554,0.0,1.0
2025-06-26,10.8288,10.8288,10.81,10.81,545,10.8288,10.8288,10.81,10.81,545,0.0,1.0
2025-06-27,10.835,10.835,10.8201,10.8201,583,10.835,10.835,10.8201,10.8201,583,0.0,1.0
2025-06-30,10.85,10.85,10.83,10.83,591,10.85,10.85,10.83,10.83,591,0.0,1.0
2025-07-01,10.83,10.83,10.83,10.83,115114,10.83,10.83,10.83,10.83,115114,0.0,1.0
2025-07-02,10.8301,10.8445,10.83,10.8441,29344,10.8301,10.8445,10.83,10.8441,29344,0.0,1.0
2025-07-03,10.85,10.85,10.85,10.85,502,10.85,10.85,10.85,10.85,502,0.0,1.0
2025-07-07,10.85,10.85,10.84,10.85,16613,10.85,10.85,10.84,10.85,16613,0.0,1.0
2025-07-08,10.845,10.85,10.84,10.84,6089,10.845,10.85,10.84,10.84,6089,0.0,1.0
2025-07-09,10.84,10.85,10.84,10.85,24855,10.84,10.85,10.84,10.85,24855,0.0,1.0
2025-07-10,10.86,10.86,10.845,10.85,265917,10.86,10.86,10.845,10.85,265917,0.0,1.0
2025-07-11,10.85,10.86,10.8405,10.85,49534,10.85,10.86,10.8405,10.85,49534,0.0,1.0
2025-07-14,10.87,10.87,10.8359,10.85,118831,10.87,10.87,10.8359,10.85,118831,0.0,1.0
2025-07-15,10.85,10.86,10.85,10.86,40366,10.85,10.86,10.85,10.86,40366,0.0,1.0
2025-07-16,10.865,10.865,10.85,10.85,2093,10.865,10.865,10.85,10.85,2093,0.0,1.0
2025-07-17,10.87,10.87,10.85,10.85,1854,10.87,10.87,10.85,10.85,1854,0.0,1.0
2025-07-18,10.87,10.87,10.86,10.87,233344,10.87,10.87,10.86,10.87,233344,0.0,1.0
2025-07-21,10.875,10.88,10.87,10.88,390066,10.875,10.88,10.87,10.88,390066,0.0,1.0
2025-07-22,10.88,10.88,10.88,10.88,422,10.88,10.88,10.88,10.88,422,0.0,1.0
2025-07-23,10.8775,10.88,10.875,10.88,89889,10.8775,10.88,10.875,10.88,89889,0.0,1.0
2025-07-24,10.88,10.88,10.875,10.875,37630,10.88,10.88,10.875,10.875,37630,0.0,1.0
2025-07-25,10.88,10.88,10.88,10.88,3884,10.88,10.88,10.88,10.88,3884,0.0,1.0
2025-07-28,10.89,10.89,10.88,10.89,5649,10.89,10.89,10.88,10.89,5649,0.0,1.0
2025-07-29,10.89,10.89,10.88,10.88,7418,10.89,10.89,10.88,10.88,7418,0.0,1.0
2025-07-30,10.89,10.89,10.885,10.885,489,10.89,10.89,10.885,10.885,489,0.0,1.0
2025-07-31,10.875,10.89,10.875,10.885,39612,10.875,10.89,10.875,10.885,39612,0.0,1.0
2025-08-01,10.88,10.88,10.875,10.88,591,10.88,10.88,10.875,10.88,591,0.0,1.0
2025-08-04,10.88,10.88,10.88,10.88,1148,10.88,10.88,10.88,10.88,1148,0.0,1.0
2025-08-05,10.871,10.89,10.871,10.89,1142,10.871,10.89,10.871,10.89,1142,0.0,1.0
2025-08-06,10.88,10.89,10.875,10.8784,18322,10.88,10.89,10.875,10.8784,18322,0.0,1.0
2025-08-07,10.875,10.89,10.87,10.87,21627,10.875,10.89,10.87,10.87,21627,0.0,1.0
2025-08-08,10.89,10.89,10.89,10.89,486,10.89,10.89,10.89,10.89,486,0.0,1.0
2025-08-11,10.88,10.88,10.87,10.87,1370,10.88,10.88,10.87,10.87,1370,0.0,1.0
2025-08-12,10.9,10.9,10.87,10.87,1464,10.9,10.9,10.87,10.87,1464,0.0,1.0
2025-08-13,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-08-14,10.9,10.9,10.9,10.9,71,10.9,10.9,10.9,10.9,71,0.0,1.0
2025-08-15,10.9,10.9,10.87,10.8736,55170,10.9,10.9,10.87,10.8736,55170,0.0,1.0
2025-08-18,10.9,10.9,10.9,10.9,675,10.9,10.9,10.9,10.9,675,0.0,1.0
2025-08-19,10.89,10.9,10.8701,10.882,2246,10.89,10.9,10.8701,10.882,2246,0.0,1.0
2025-08-20,10.88,10.88,10.88,10.88,1147,10.88,10.88,10.88,10.88,1147,0.0,1.0
2025-08-21,10.89,10.89,10.89,10.89,359,10.89,10.89,10.89,10.89,359,0.0,1.0
2025-08-22,10.9,10.9,10.88,10.88,496,10.9,10.9,10.88,10.88,496,0.0,1.0
2025-08-25,10.9,10.9,10.9,10.9,169,10.9,10.9,10.9,10.9,169,0.0,1.0
2025-08-26,10.8822,10.8822,10.8822,10.8822,577,10.8822,10.8822,10.8822,10.8822,577,0.0,1.0
2025-08-27,10.89,10.92,10.89,10.9,34188,10.89,10.92,10.89,10.9,34188,0.0,1.0
2025-08-28,10.92,10.92,10.92,10.92,554,10.92,10.92,10.92,10.92,554,0.0,1.0
2025-08-29,10.92,10.92,10.89,10.89,1016,10.92,10.92,10.89,10.89,1016,0.0,1.0
2025-09-02,10.93,10.93,10.93,10.93,420,10.93,10.93,10.93,10.93,420,0.0,1.0
2025-09-03,10.93,10.93,10.93,10.93,652,10.93,10.93,10.93,10.93,652,0.0,1.0
2025-09-04,10.93,10.93,10.93,10.93,32,10.93,10.93,10.93,10.93,32,0.0,1.0
2025-09-05,10.93,10.93,10.93,10.93,79,10.93,10.93,10.93,10.93,79,0.0,1.0
2025-09-08,10.91,10.91,10.895,10.9,176849,10.91,10.91,10.895,10.9,176849,0.0,1.0
2025-09-09,10.91,10.91,10.91,10.91,1366,10.91,10.91,10.91,10.91,1366,0.0,1.0
2025-09-10,10.91,10.91,10.91,10.91,1334,10.91,10.91,10.91,10.91,1334,0.0,1.0
2025-09-11,10.94,10.94,10.94,10.94,533,10.94,10.94,10.94,10.94,533,0.0,1.0
2025-09-12,10.93,10.93,10.93,10.93,619,10.93,10.93,10.93,10.93,619,0.0,1.0
2025-09-15,10.94,10.94,10.94,10.94,576,10.94,10.94,10.94,10.94,576,0.0,1.0
2025-09-16,10.94,10.94,10.91,10.9352,8173,10.94,10.94,10.91,10.9352,8173,0.0,1.0
2025-09-17,10.94,10.94,10.94,10.94,530,10.94,10.94,10.94,10.94,530,0.0,1.0
2025-09-18,10.94,10.94,10.91,10.91,8357,10.94,10.94,10.91,10.91,8357,0.0,1.0
2025-09-19,10.93,10.9599,10.93,10.94,4651,10.93,10.9599,10.93,10.94,4651,0.0,1.0
2025-09-22,10.9263,10.95,10.925,10.95,7538,10.9263,10.95,10.925,10.95,7538,0.0,1.0
2025-09-23,10.92,10.98,10.92,10.92,5320,10.92,10.98,10.92,10.92,5320,0.0,1.0
2025-09-24,10.91,10.91,10.91,10.91,4349,10.91,10.91,10.91,10.91,4349,0.0,1.0
2025-09-25,10.96,10.96,10.96,10.96,596,10.96,10.96,10.96,10.96,596,0.0,1.0
2025-09-26,10.96,10.96,10.96,10.96,557,10.96,10.96,10.96,10.96,557,0.0,1.0
2025-09-29,10.97,10.97,10.93,10.93,827,10.97,10.97,10.93,10.93,827,0.0,1.0
2025-09-30,10.91,10.93,10.91,10.93,43354,10.91,10.93,10.91,10.93,43354,0.0,1.0
2025-10-01,10.92,10.93,10.92,10.9205,805,10.92,10.93,10.92,10.9205,805,0.0,1.0
2025-10-02,10.98,10.98,10.98,10.98,525,10.98,10.98,10.98,10.98,525,0.0,1.0
2025-10-03,10.98,10.98,10.98,10.98,690,10.98,10.98,10.98,10.98,690,0.0,1.0
2025-10-06,10.97,10.97,10.87,10.87,10635,10.97,10.97,10.87,10.87,10635,0.0,1.0
2025-10-07,10.96,10.96,10.96,10.96,1452,10.96,10.96,10.96,10.96,1452,0.0,1.0
2025-10-08,10.94,10.97,10.94,10.97,13948,10.94,10.97,10.94,10.97,13948,0.0,1.0
2025-10-09,10.94,10.94,10.94,10.94,12,10.94,10.94,10.94,10.94,12,0.0,1.0
2025-10-10,10.995,11.01,10.98,11.01,1403882,10.995,11.01,10.98,11.01,1403882,0.0,1.0
2025-10-13,11.02,11.02,10.97,10.97,23382,11.02,11.02,10.97,10.97,23382,0.0,1.0
2025-10-14,11.01,11.01,11.0,11.0,749643,11.01,11.01,11.0,11.0,749643,0.0,1.0
2025-10-15,11.051,11.0666,11.02,11.02,2101686,11.051,11.0666,11.02,11.02,2101686,0.0,1.0
2025-10-16,11.06,11.07,11.025,11.045,302795,11.06,11.07,11.025,11.045,302795,0.0,1.0
2025-10-17,11.07,11.08,11.06,11.06,301974,11.07,11.08,11.06,11.06,301974,0.0,1.0
2025-10-20,11.08,11.08,11.07,11.07,4800,11.08,11.08,11.07,11.07,4800,0.0,1.0
2025-10-21,11.1,11.11,11.08,11.08,904095,11.1,11.11,11.08,11.08,904095,0.0,1.0
2025-10-22,11.12,11.12,11.12,11.12,604,11.12,11.12,11.12,11.12,604,0.0,1.0
2025-10-23,11.11,11.12,11.11,11.12,15020,11.11,11.12,11.11,11.12,15020,0.0,1.0
2025-10-24,11.105,11.12,11.105,11.11,10933,11.105,11.12,11.105,11.11,10933,0.0,1.0
2025-10-27,11.085,11.12,11.085,11.12,4986,11.085,11.12,11.085,11.12,4986,0.0,1.0
2025-10-28,11.1,11.11,11.07,11.08,89558,11.1,11.11,11.07,11.08,89558,0.0,1.0
2025-10-29,11.1,11.105,11.08,11.08,15137,11.1,11.105,11.08,11.08,15137,0.0,1.0
2025-10-30,11.07,11.08,11.07,11.08,4862,11.07,11.08,11.07,11.08,4862,0.0,1.0
2025-10-31,11.08,11.08,11.07,11.08,23041,11.08,11.08,11.07,11.08,23041,0.0,1.0
2025-11-03,11.08,11.09,11.07,11.08,1221414,11.08,11.09,11.07,11.08,1221414,0.0,1.0
2025-11-04,11.07,11.09,11.0,11.08,510997,11.07,11.09,11.0,11.08,510997,0.0,1.0
2025-11-05,11.05,11.12,11.05,11.05,2306740,11.05,11.12,11.05,11.05,2306740,0.0,1.0
2025-11-06,11.05,11.07,11.05,11.07,456,11.05,11.07,11.05,11.07,456,0.0,1.0
2025-11-07,11.09,11.11,11.05,11.11,510,11.09,11.11,11.05,11.11,510,0.0,1.0
2025-11-10,11.07,11.12,11.07,11.11,2005,11.07,11.12,11.07,11.11,2005,0.0,1.0
2025-11-11,11.06,11.08,11.03,11.06,24283,11.06,11.08,11.03,11.06,24283,0.0,1.0
2025-11-12,11.08,11.085,11.08,11.08,352052,11.08,11.085,11.08,11.08,352052,0.0,1.0
2025-11-13,11.07,11.1,11.07,11.07,3688,11.07,11.1,11.07,11.07,3688,0.0,1.0
2025-11-14,11.07,11.0825,11.07,11.08,111367,11.07,11.0825,11.07,11.08,111367,0.0,1.0
2025-11-17,11.07,11.07,11.07,11.07,12807,11.07,11.07,11.07,11.07,12807,0.0,1.0
2025-11-18,11.085,11.085,11.085,11.085,202,11.085,11.085,11.085,11.085,202,0.0,1.0
2025-11-19,11.1,11.1,11.07,11.07,610,11.1,11.1,11.07,11.07,610,0.0,1.0
2025-11-20,11.1,11.1,11.07,11.07,246,11.1,11.1,11.07,11.07,246,0.0,1.0
2025-11-21,11.1,11.1,11.1,11.1,114,11.1,11.1,11.1,11.1,114,0.0,1.0
2025-11-24,11.1,11.1,11.07,11.07,1130,11.1,11.1,11.07,11.07,1130,0.0,1.0
2025-11-25,11.14,11.14,11.08,11.0966,1793,11.14,11.14,11.08,11.0966,1793,0.0,1.0
2025-11-26,11.12,11.14,11.09,11.14,211411,11.12,11.14,11.09,11.14,211411,0.0,1.0