date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-23,11.86,12.3,11.85,12.25,3578108,11.86,12.3,11.85,12.25,3578108,0.0,1.0
2024-10-24,11.7,11.99,11.7,11.99,597394,11.7,11.99,11.7,11.99,597394,0.0,1.0
2024-10-25,11.66,11.74,11.61,11.7,367291,11.66,11.74,11.61,11.7,367291,0.0,1.0
2024-10-28,11.91,11.98,11.6,11.61,384802,11.91,11.98,11.6,11.61,384802,0.0,1.0
2024-10-29,11.84,11.97,11.79,11.97,353672,11.84,11.97,11.79,11.97,353672,0.0,1.0
2024-10-30,11.82,11.85,11.77,11.77,300388,11.82,11.85,11.77,11.77,300388,0.0,1.0
2024-10-31,11.77,11.82,11.72,11.76,149957,11.77,11.82,11.72,11.76,149957,0.0,1.0
2024-11-01,11.72,11.88,11.71,11.82,205265,11.72,11.88,11.71,11.82,205265,0.0,1.0
2024-11-04,11.75,11.8,11.7,11.71,159353,11.75,11.8,11.7,11.71,159353,0.0,1.0
2024-11-05,11.95,11.98,11.75,11.75,389280,11.95,11.98,11.75,11.75,389280,0.0,1.0
2024-11-06,11.93,12.19,11.835,12.03,465972,11.93,12.19,11.835,12.03,465972,0.0,1.0
2024-11-07,12.12,12.19,11.95,12.05,425769,12.12,12.19,11.95,12.05,425769,0.0,1.0
2024-11-08,12.19,12.2,12.08,12.15,235767,12.19,12.2,12.08,12.15,235767,0.0,1.0
2024-11-11,12.27,12.33,12.19,12.19,446278,12.27,12.33,12.19,12.19,446278,0.0,1.0
2024-11-12,12.43,12.43,12.25,12.27,243719,12.43,12.43,12.25,12.27,243719,0.0,1.0
2024-11-13,12.37,12.71,12.31,12.44,273867,12.37,12.71,12.31,12.44,273867,0.0,1.0
2024-11-14,12.31,12.457,12.23,12.39,189377,12.31,12.457,12.23,12.39,189377,0.0,1.0
2024-11-15,12.4,12.5,12.26,12.26,103437,12.4,12.5,12.26,12.26,103437,0.0,1.0
2024-11-18,12.33,12.4,12.3,12.33,93317,12.33,12.4,12.3,12.33,93317,0.0,1.0
2024-11-19,12.26,12.36,12.23,12.28,208993,12.26,12.36,12.23,12.28,208993,0.0,1.0
2024-11-20,12.19,12.28,12.15,12.18,240869,12.19,12.28,12.15,12.18,240869,0.0,1.0
2024-11-21,12.11,12.5,12.09,12.24,224817,12.11,12.5,12.09,12.24,224817,0.0,1.0
2024-11-22,12.2,12.35,12.071,12.09,149820,12.2,12.35,12.071,12.09,149820,0.0,1.0
2024-11-25,11.95,12.26,11.89,12.2,199521,11.95,12.26,11.89,12.2,199521,0.0,1.0
2024-11-26,11.87,12.1112,11.86,11.88,123831,11.87,12.1112,11.86,11.88,123831,0.0,1.0
2024-11-27,11.99,12.14,11.92,11.92,64153,11.99,12.14,11.92,11.92,64153,0.0,1.0
2024-11-29,12.04,12.12,11.9,12.05,37147,12.04,12.12,11.9,12.05,37147,0.0,1.0
2024-12-02,12.21,12.23,12.03,12.05,84899,12.21,12.23,12.03,12.05,84899,0.0,1.0
2024-12-03,12.51,12.545,12.17,12.2,255202,12.51,12.545,12.17,12.2,255202,0.0,1.0
2024-12-04,12.41,12.54,12.3,12.54,83387,12.41,12.54,12.3,12.54,83387,0.0,1.0
2024-12-05,12.39,12.5,12.24,12.38,86764,12.39,12.5,12.24,12.38,86764,0.0,1.0
2024-12-06,12.37,12.4,12.29,12.39,74790,12.37,12.4,12.29,12.39,74790,0.0,1.0
2024-12-09,12.36,12.53,12.33,12.4,272583,12.36,12.53,12.33,12.4,272583,0.0,1.0
2024-12-10,12.42,12.49,12.32,12.46,111056,12.42,12.49,12.32,12.46,111056,0.0,1.0
2024-12-11,12.47,12.49,12.385,12.46,107134,12.47,12.49,12.385,12.46,107134,0.0,1.0
2024-12-12,12.58,12.65,12.445,12.49,139108,12.58,12.65,12.445,12.49,139108,0.0,1.0
2024-12-13,12.48,12.65,12.461,12.55,134545,12.48,12.65,12.461,12.55,134545,0.0,1.0
2024-12-16,12.4,12.6,12.2,12.6,250231,12.4,12.6,12.2,12.6,250231,0.0,1.0
2024-12-17,12.61,12.61,12.21,12.27,267702,12.61,12.61,12.21,12.27,267702,0.0,1.0
2024-12-18,12.38,12.74,12.11,12.65,374991,12.38,12.74,12.11,12.65,374991,0.0,1.0
2024-12-19,12.12,12.49,12.08,12.48,297770,12.12,12.49,12.08,12.48,297770,0.0,1.0
2024-12-20,12.2,12.61,11.901,12.04,1239978,12.2,12.61,11.901,12.04,1239978,0.0,1.0
2024-12-23,12.03,12.234,12.0,12.13,91371,12.03,12.234,12.0,12.13,91371,0.0,1.0
2024-12-24,12.3,12.39,11.98,11.98,120406,12.3,12.39,11.98,11.98,120406,0.0,1.0
2024-12-26,12.24,12.5,12.215,12.25,58574,12.24,12.5,12.215,12.25,58574,0.0,1.0
2024-12-27,12.03,12.35,12.02,12.17,30897,12.03,12.35,12.02,12.17,30897,0.0,1.0
2024-12-30,11.86,12.13,11.85,12.13,74255,11.86,12.13,11.85,12.13,74255,0.0,1.0
2024-12-31,11.92,11.98,11.85,11.97,42329,11.92,11.98,11.85,11.97,42329,0.0,1.0
2025-01-02,11.87,12.12,11.85,11.9897,67201,11.87,12.12,11.85,11.9897,67201,0.0,1.0
2025-01-03,11.85,11.99,11.8,11.86,68124,11.85,11.99,11.8,11.86,68124,0.0,1.0
2025-01-06,11.86,12.21,11.83,11.83,54809,11.86,12.21,11.83,11.83,54809,0.0,1.0
2025-01-07,11.73,12.045,11.73,12.0,88845,11.73,12.045,11.73,12.0,88845,0.0,1.0
2025-01-08,11.46,11.83,11.36,11.71,178390,11.46,11.83,11.36,11.71,178390,0.0,1.0
2025-01-10,11.04,11.41,10.9,11.41,202826,11.04,11.41,10.9,11.41,202826,0.0,1.0
2025-01-13,11.08,11.14,10.74,11.04,119504,11.08,11.14,10.74,11.04,119504,0.0,1.0
2025-01-14,11.25,11.28,11.09,11.09,68621,11.25,11.28,11.09,11.09,68621,0.0,1.0
2025-01-15,11.58,11.59,11.255,11.29,94587,11.58,11.59,11.255,11.29,94587,0.0,1.0
2025-01-16,11.76,11.77,11.58,11.58,25828,11.76,11.77,11.58,11.58,25828,0.0,1.0
2025-01-17,11.63,11.81,11.59,11.8,37662,11.63,11.81,11.59,11.8,37662,0.0,1.0
2025-01-21,11.98,11.99,11.68,11.68,57363,11.98,11.99,11.68,11.68,57363,0.0,1.0
2025-01-22,11.86,12.1,11.83,11.91,150809,11.86,12.1,11.83,11.91,150809,0.0,1.0
2025-01-23,11.91,11.99,11.86,11.88,29204,11.91,11.99,11.86,11.88,29204,0.0,1.0
2025-01-24,11.85,12.14,11.85,11.97,47440,11.85,12.14,11.85,11.97,47440,0.0,1.0
2025-01-27,11.84,12.0,11.74,11.74,47554,11.84,12.0,11.74,11.74,47554,0.0,1.0
2025-01-28,11.78,11.9274,11.765,11.8,35874,11.78,11.9274,11.765,11.8,35874,0.0,1.0
2025-01-29,11.75,11.8925,11.71,11.73,29374,11.75,11.8925,11.71,11.73,29374,0.0,1.0
2025-01-30,11.74,11.94,11.7,11.94,94116,11.74,11.94,11.7,11.94,94116,0.0,1.0
2025-01-31,11.69,11.77,11.65,11.7,40093,11.69,11.77,11.65,11.7,40093,0.0,1.0
2025-02-03,11.49,11.65,11.45,11.55,30095,11.49,11.65,11.45,11.55,30095,0.0,1.0
2025-02-04,11.55,11.58,11.46,11.51,69318,11.55,11.58,11.46,11.51,69318,0.0,1.0
2025-02-05,11.43,11.625,11.37,11.625,70649,11.43,11.625,11.37,11.625,70649,0.0,1.0
2025-02-06,11.46,11.4922,11.42,11.43,61758,11.46,11.4922,11.42,11.43,61758,0.0,1.0
2025-02-07,11.45,11.52,11.23,11.45,121698,11.45,11.52,11.23,11.45,121698,0.0,1.0
2025-02-10,11.51,11.585,11.46,11.49,97184,11.51,11.585,11.46,11.49,97184,0.0,1.0
2025-02-11,11.32,11.57,11.3,11.5,71830,11.32,11.57,11.3,11.5,71830,0.0,1.0
2025-02-12,11.35,11.48,11.29,11.37,40371,11.35,11.48,11.29,11.37,40371,0.0,1.0
2025-02-13,11.42,11.5,11.24,11.345,244051,11.42,11.5,11.24,11.345,244051,0.0,1.0
2025-02-14,11.39,11.555,11.31,11.35,118187,11.39,11.555,11.31,11.35,118187,0.0,1.0
2025-02-18,11.3,11.54,11.23,11.47,52076,11.3,11.54,11.23,11.47,52076,0.0,1.0
2025-02-19,11.44,11.44,11.22,11.25,22898,11.44,11.44,11.22,11.25,22898,0.0,1.0
2025-02-20,11.45,11.55,11.38,11.45,68351,11.45,11.55,11.38,11.45,68351,0.0,1.0
2025-02-21,11.21,11.49,11.115,11.45,107123,11.21,11.49,11.115,11.45,107123,0.0,1.0
2025-02-24,11.26,11.34,11.18,11.205,56391,11.26,11.34,11.18,11.205,56391,0.0,1.0
2025-02-25,11.15,11.3,11.14,11.3,103084,11.15,11.3,11.14,11.3,103084,0.0,1.0
2025-02-26,11.31,11.35,11.2,11.27,60535,11.31,11.35,11.2,11.27,60535,0.0,1.0
2025-02-27,11.2,11.36,11.1,11.36,148277,11.2,11.36,11.1,11.36,148277,0.0,1.0
2025-02-28,11.18,11.34,11.03,11.25,337402,11.18,11.34,11.03,11.25,337402,0.0,1.0
2025-03-03,11.4,11.56,11.2,11.2,86579,11.4,11.56,11.2,11.2,86579,0.0,1.0
2025-03-04,11.21,11.365,11.15,11.35,120233,11.21,11.365,11.15,11.35,120233,0.0,1.0
2025-03-05,11.31,11.4,11.15,11.2591,129996,11.31,11.4,11.15,11.2591,129996,0.0,1.0
2025-03-06,11.4,11.4,11.2,11.25,50524,11.4,11.4,11.2,11.25,50524,0.0,1.0
2025-03-07,11.37,11.4,11.2,11.4,58562,11.37,11.4,11.2,11.4,58562,0.0,1.0
2025-03-10,11.06,11.275,11.02,11.275,114047,11.06,11.275,11.02,11.275,114047,0.0,1.0
2025-03-11,11.1,11.19,11.035,11.07,151420,11.1,11.19,11.035,11.07,151420,0.0,1.0
2025-03-12,11.12,11.16,11.0,11.15,320507,11.12,11.16,11.0,11.15,320507,0.0,1.0
2025-03-13,11.17,11.27,11.12,11.12,47604,11.17,11.27,11.12,11.12,47604,0.0,1.0
2025-03-14,11.25,11.29,11.21,11.21,31421,11.25,11.29,11.21,11.21,31421,0.0,1.0
2025-03-17,11.28,11.33,11.2,11.29,48348,11.28,11.33,11.2,11.29,48348,0.0,1.0
2025-03-18,11.34,11.45,11.26,11.31,59757,11.34,11.45,11.26,11.31,59757,0.0,1.0
2025-03-19,11.46,11.55,11.33,11.39,30993,11.46,11.55,11.33,11.39,30993,0.0,1.0
2025-03-20,11.45,11.56,11.45,11.5,56761,11.45,11.56,11.45,11.5,56761,0.0,1.0
2025-03-21,11.41,11.5,11.38,11.44,55718,11.41,11.5,11.38,11.44,55718,0.0,1.0
2025-03-24,11.41,11.48,11.38,11.38,57176,11.41,11.48,11.38,11.38,57176,0.0,1.0
2025-03-25,11.45,11.5,11.41,11.43,40844,11.45,11.5,11.41,11.43,40844,0.0,1.0
2025-03-26,11.42,11.52,11.39,11.48,99677,11.42,11.52,11.39,11.48,99677,0.0,1.0
2025-03-27,11.39,11.5,11.35,11.44,54302,11.39,11.5,11.35,11.44,54302,0.0,1.0
2025-03-28,11.25,11.37,11.22,11.35,50866,11.25,11.37,11.22,11.35,50866,0.0,1.0
2025-03-31,11.26,11.3,11.15,11.2,103111,11.26,11.3,11.15,11.2,103111,0.0,1.0
2025-04-01,11.24,11.37,11.12,11.2,49122,11.24,11.37,11.12,11.2,49122,0.0,1.0
2025-04-02,11.24,11.26,11.2,11.2,59911,11.24,11.26,11.2,11.2,59911,0.0,1.0
2025-04-03,10.8,11.2,10.785,11.2,402059,10.8,11.2,10.785,11.2,402059,0.0,1.0
2025-04-04,10.43,10.83,10.31,10.76,205971,10.43,10.83,10.31,10.76,205971,0.0,1.0
2025-04-07,10.25,10.41,10.01,10.41,235899,10.25,10.41,10.01,10.41,235899,0.0,1.0
2025-04-08,10.11,10.62,10.06,10.615,125746,10.11,10.62,10.06,10.615,125746,0.0,1.0
2025-04-09,10.53,10.66,9.81,10.11,307217,10.53,10.66,9.81,10.11,307217,0.0,1.0
2025-04-10,10.25,10.39,10.0703,10.39,107067,10.25,10.39,10.0703,10.39,107067,0.0,1.0
2025-04-11,10.18,10.305,10.0,10.24,149393,10.18,10.305,10.0,10.24,149393,0.0,1.0
2025-04-14,10.24,10.28,10.1302,10.28,59023,10.24,10.28,10.1302,10.28,59023,0.0,1.0
2025-04-15,10.38,10.5,10.277,10.33,51807,10.38,10.5,10.277,10.33,51807,0.0,1.0
2025-04-16,10.46,10.51,10.295,10.33,78085,10.46,10.51,10.295,10.33,78085,0.0,1.0
2025-04-17,10.6,10.69,10.45,10.54,81002,10.6,10.69,10.45,10.54,81002,0.0,1.0
2025-04-21,10.64,10.65,10.485,10.65,35202,10.64,10.65,10.485,10.65,35202,0.0,1.0
2025-04-22,11.0,11.05,10.5101,10.7,80471,11.0,11.05,10.5101,10.7,80471,0.0,1.0
2025-04-23,11.08,11.25,11.01,11.15,86300,11.08,11.25,11.01,11.15,86300,0.0,1.0
2025-04-24,11.16,11.24,11.07,11.12,45162,11.16,11.24,11.07,11.12,45162,0.0,1.0
2025-04-25,11.2,11.24,11.15,11.2,48795,11.2,11.24,11.15,11.2,48795,0.0,1.0
2025-04-28,11.18,11.249,11.13,11.21,58177,11.18,11.249,11.13,11.21,58177,0.0,1.0
2025-04-29,11.285,11.34,11.18,11.18,66416,11.285,11.34,11.18,11.18,66416,0.0,1.0
2025-04-30,11.25,11.3008,11.175,11.21,45266,11.25,11.3008,11.175,11.21,45266,0.0,1.0
2025-05-01,11.31,11.389,11.29,11.295,42583,11.31,11.389,11.29,11.295,42583,0.0,1.0
2025-05-02,11.48,11.49,11.1,11.2,67469,11.48,11.49,11.1,11.2,67469,0.0,1.0
2025-05-05,11.4,11.49,11.4,11.48,48698,11.4,11.49,11.4,11.48,48698,0.0,1.0
2025-05-06,11.19,11.4,11.16,11.34,51821,11.19,11.4,11.16,11.34,51821,0.0,1.0
2025-05-07,11.18,11.36,11.154,11.22,36095,11.18,11.36,11.154,11.22,36095,0.0,1.0
2025-05-08,11.12,11.255,11.12,11.19,34504,11.12,11.255,11.12,11.19,34504,0.0,1.0
2025-05-09,11.15,11.22,11.11,11.11,43378,11.15,11.22,11.11,11.11,43378,0.0,1.0
2025-05-12,11.32,11.375,11.21,11.22,94864,11.32,11.375,11.21,11.22,94864,0.0,1.0
2025-05-13,11.32,11.35,11.27,11.34,47291,11.32,11.35,11.27,11.34,47291,0.0,1.0
2025-05-14,11.39,11.425,11.27,11.32,122646,11.39,11.425,11.27,11.32,122646,0.0,1.0
2025-05-15,11.59,11.6,11.4,11.4,159871,11.59,11.6,11.4,11.4,159871,0.0,1.0
2025-05-16,11.55,11.6,11.47,11.59,69766,11.55,11.6,11.47,11.59,69766,0.0,1.0
2025-05-19,11.47,11.59,11.45,11.45,33093,11.47,11.59,11.45,11.45,33093,0.0,1.0
2025-05-20,11.49,11.549,11.44,11.44,83313,11.49,11.549,11.44,11.44,83313,0.0,1.0
2025-05-21,11.42,11.58,11.35,11.5,61845,11.42,11.58,11.35,11.5,61845,0.0,1.0
2025-05-22,11.31,11.465,11.3,11.42,51982,11.31,11.465,11.3,11.42,51982,0.0,1.0
2025-05-23,11.24,11.35,11.24,11.26,59398,11.24,11.35,11.24,11.26,59398,0.0,1.0
2025-05-27,11.35,11.41,11.3,11.39,65079,11.35,11.41,11.3,11.39,65079,0.0,1.0
2025-05-28,11.23,11.3,11.195,11.3,99849,11.23,11.3,11.195,11.3,99849,0.0,1.0
2025-05-29,11.24,11.25,11.18,11.25,49467,11.24,11.25,11.18,11.25,49467,0.0,1.0
2025-05-30,11.17,11.25,11.12,11.25,30177,11.17,11.25,11.12,11.25,30177,0.0,1.0
2025-06-02,11.02,11.2,11.01,11.18,66379,11.02,11.2,11.01,11.18,66379,0.0,1.0
2025-06-03,10.87,11.02,10.82,11.01,81016,10.87,11.02,10.82,11.01,81016,0.0,1.0
2025-06-04,10.82,10.87,10.71,10.87,218645,10.82,10.87,10.71,10.87,218645,0.0,1.0
2025-06-05,10.9,10.92,10.75,10.83,156803,10.9,10.92,10.75,10.83,156803,0.0,1.0
2025-06-06,11.05,11.1,10.98,11.0,194011,11.05,11.1,10.98,11.0,194011,0.0,1.0
2025-06-09,11.24,11.24,11.015,11.02,111604,11.24,11.24,11.015,11.02,111604,0.0,1.0
2025-06-10,11.5,11.55,11.32,11.33,98481,11.5,11.55,11.32,11.33,98481,0.0,1.0
2025-06-11,11.36,11.51,11.36,11.5,65370,11.36,11.51,11.36,11.5,65370,0.0,1.0
2025-06-12,11.17,11.29,11.13,11.28,46244,11.17,11.29,11.13,11.28,46244,0.0,1.0
2025-06-13,11.12,11.18,11.04,11.17,42237,11.12,11.18,11.04,11.17,42237,0.0,1.0
2025-06-16,11.01,11.25,11.01,11.25,59052,11.01,11.25,11.01,11.25,59052,0.0,1.0
2025-06-17,10.94,11.0255,10.92,11.01,98329,10.94,11.0255,10.92,11.01,98329,0.0,1.0
2025-06-18,10.82,10.95,10.78,10.92,55057,10.82,10.95,10.78,10.92,55057,0.0,1.0
2025-06-20,10.84,10.865,10.76,10.84,79464,10.84,10.865,10.76,10.84,79464,0.0,1.0
2025-06-23,10.87,10.925,10.725,10.8,88126,10.87,10.925,10.725,10.8,88126,0.0,1.0
2025-06-24,11.1,11.1,10.91,10.945,50248,11.1,11.1,10.91,10.945,50248,0.0,1.0
2025-06-25,11.06,11.06,10.98,11.05,55118,11.06,11.06,10.98,11.05,55118,0.0,1.0
2025-06-26,11.29,11.29,11.09,11.1,140420,11.29,11.29,11.09,11.1,140420,0.0,1.0
2025-06-27,11.42,11.48,11.21,11.24,2526808,11.42,11.48,11.21,11.24,2526808,0.0,1.0
2025-06-30,11.25,11.4,11.22,11.4,218212,11.25,11.4,11.22,11.4,218212,0.0,1.0
2025-07-01,11.35,11.46,11.15,11.21,195607,11.35,11.46,11.15,11.21,195607,0.0,1.0
2025-07-02,11.41,11.43,11.31,11.32,91914,11.41,11.43,11.31,11.32,91914,0.0,1.0
2025-07-03,11.51,11.6,11.43,11.48,73114,11.51,11.6,11.43,11.48,73114,0.0,1.0
2025-07-07,11.64,11.64,11.48,11.48,96908,11.64,11.64,11.48,11.48,96908,0.0,1.0
2025-07-08,11.78,11.96,11.6418,11.65,142758,11.78,11.96,11.6418,11.65,142758,0.0,1.0
2025-07-09,11.8,11.84,11.75,11.83,66675,11.8,11.84,11.75,11.83,66675,0.0,1.0
2025-07-10,11.82,11.87,11.78,11.78,46185,11.82,11.87,11.78,11.78,46185,0.0,1.0
2025-07-11,11.68,11.78,11.67,11.73,49100,11.68,11.78,11.67,11.73,49100,0.0,1.0
2025-07-14,11.73,11.74,11.65,11.65,47414,11.73,11.74,11.65,11.65,47414,0.0,1.0
2025-07-15,11.51,11.8,11.51,11.8,72443,11.51,11.8,11.51,11.8,72443,0.0,1.0
2025-07-16,11.73,11.74,11.52,11.54,70679,11.73,11.74,11.52,11.54,70679,0.0,1.0
2025-07-17,11.86,11.89,11.715,11.715,195837,11.86,11.89,11.715,11.715,195837,0.0,1.0
2025-07-18,11.84,11.95,11.82,11.9,85761,11.84,11.95,11.82,11.9,85761,0.0,1.0
2025-07-21,11.9,11.915,11.84,11.84,69657,11.9,11.915,11.84,11.84,69657,0.0,1.0
2025-07-22,11.9,11.95,11.88,11.91,95284,11.9,11.95,11.88,11.91,95284,0.0,1.0
2025-07-23,12.02,12.02,11.93,11.93,170760,12.02,12.02,11.93,11.93,170760,0.0,1.0
2025-07-24,12.03,12.05,11.985,12.0,108455,12.03,12.05,11.985,12.0,108455,0.0,1.0
2025-07-25,11.99,12.07,11.98,12.06,104717,11.99,12.07,11.98,12.06,104717,0.0,1.0
2025-07-28,11.93,12.01,11.925,12.01,51264,11.93,12.01,11.925,12.01,51264,0.0,1.0
2025-07-29,11.9,11.99,11.875,11.99,54566,11.9,11.99,11.875,11.99,54566,0.0,1.0
2025-07-30,11.78,11.97,11.77,11.96,76387,11.78,11.97,11.77,11.96,76387,0.0,1.0
2025-07-31,11.67,11.84,11.67,11.77,85999,11.67,11.84,11.67,11.77,85999,0.0,1.0
2025-08-01,11.46,11.785,11.265,11.6,85479,11.46,11.785,11.265,11.6,85479,0.0,1.0
2025-08-04,11.47,11.6336,11.46,11.56,68635,11.47,11.6336,11.46,11.56,68635,0.0,1.0
2025-08-05,11.29,11.5,11.27,11.5,86788,11.29,11.5,11.27,11.5,86788,0.0,1.0
2025-08-06,11.41,11.44,11.26,11.28,78551,11.41,11.44,11.26,11.28,78551,0.0,1.0
2025-08-07,11.3,11.51,11.3,11.51,86845,11.3,11.51,11.3,11.51,86845,0.0,1.0
2025-08-08,11.25,11.37,11.22,11.37,40862,11.25,11.37,11.22,11.37,40862,0.0,1.0
2025-08-11,11.28,11.33,11.255,11.29,50726,11.28,11.33,11.255,11.29,50726,0.0,1.0
2025-08-12,11.59,11.625,11.35,11.35,50383,11.59,11.625,11.35,11.35,50383,0.0,1.0
2025-08-13,11.67,11.715,11.585,11.68,41535,11.67,11.715,11.585,11.68,41535,0.0,1.0
2025-08-14,11.62,11.635,11.53,11.61,43257,11.62,11.635,11.53,11.61,43257,0.0,1.0
2025-08-15,11.44,11.715,11.43,11.65,44799,11.44,11.715,11.43,11.65,44799,0.0,1.0
2025-08-18,11.52,11.54,11.36,11.45,36399,11.52,11.54,11.36,11.45,36399,0.0,1.0
2025-08-19,11.6,11.61,11.53,11.53,27103,11.6,11.61,11.53,11.53,27103,0.0,1.0
2025-08-20,11.66,11.69,11.545,11.57,60826,11.66,11.69,11.545,11.57,60826,0.0,1.0
2025-08-21,11.54,11.62,11.51,11.5322,23342,11.54,11.62,11.51,11.5322,23342,0.0,1.0
2025-08-22,11.82,11.87,11.62,11.62,188780,11.82,11.87,11.62,11.62,188780,0.0,1.0
2025-08-25,11.67,11.8,11.66,11.8,19530,11.67,11.8,11.66,11.8,19530,0.0,1.0
2025-08-26,11.86,11.86,11.7,11.7,45336,11.86,11.86,11.7,11.7,45336,0.0,1.0
2025-08-27,11.97,11.97,11.8,11.8,71903,11.97,11.97,11.8,11.8,71903,0.0,1.0
2025-08-28,12.0,12.03,11.955,12.0,48166,12.0,12.03,11.955,12.0,48166,0.0,1.0
2025-08-29,11.98,12.03,11.95,12.03,40327,11.98,12.03,11.95,12.03,40327,0.0,1.0
2025-09-02,11.88,11.92,11.87,11.8901,27579,11.88,11.92,11.87,11.8901,27579,0.0,1.0
2025-09-03,11.79,11.88,11.78,11.83,29122,11.79,11.88,11.78,11.83,29122,0.0,1.0
2025-09-04,12.0,12.0,11.805,11.85,33854,12.0,12.0,11.805,11.85,33854,0.0,1.0
2025-09-05,11.93,12.0,11.87,12.0,39081,11.93,12.0,11.87,12.0,39081,0.0,1.0
2025-09-08,11.96,11.99,11.89,11.89,34468,11.96,11.99,11.89,11.89,34468,0.0,1.0
2025-09-09,11.99,12.0,11.92,11.94,39233,11.99,12.0,11.92,11.94,39233,0.0,1.0
2025-09-10,12.04,12.15,11.96,11.99,136311,12.04,12.15,11.96,11.99,136311,0.0,1.0
2025-09-11,12.13,12.14,12.05,12.05,46507,12.13,12.14,12.05,12.05,46507,0.0,1.0
2025-09-12,12.03,12.1433,12.03,12.08,18824,12.03,12.1433,12.03,12.08,18824,0.0,1.0
2025-09-15,12.11,12.121,12.0301,12.04,47426,12.11,12.121,12.0301,12.04,47426,0.0,1.0
2025-09-16,12.17,12.17,12.08,12.08,36893,12.17,12.17,12.08,12.08,36893,0.0,1.0
2025-09-17,12.09,12.28,12.07,12.19,107336,12.09,12.28,12.07,12.19,107336,0.0,1.0
2025-09-18,12.14,12.22,12.14,12.17,60219,12.14,12.22,12.14,12.17,60219,0.0,1.0
2025-09-19,12.28,12.29,12.0901,12.16,156632,12.28,12.29,12.0901,12.16,156632,0.0,1.0
2025-09-22,12.26,12.279,12.19,12.27,28458,12.26,12.279,12.19,12.27,28458,0.0,1.0
2025-09-23,12.3,12.44,12.24,12.29,102231,12.3,12.44,12.24,12.29,102231,0.0,1.0
2025-09-24,12.31,12.4,12.31,12.3413,24213,12.31,12.4,12.31,12.3413,24213,0.0,1.0
2025-09-25,12.25,12.36,12.22,12.33,42677,12.25,12.36,12.22,12.33,42677,0.0,1.0
2025-09-26,12.24,12.32,12.21,12.26,54555,12.24,12.32,12.21,12.26,54555,0.0,1.0
2025-09-29,12.03,12.29,12.03,12.21,78827,12.03,12.29,12.03,12.21,78827,0.0,1.0
2025-09-30,12.02,12.08,11.975,12.01,138609,12.02,12.08,11.975,12.01,138609,0.0,1.0
2025-10-01,11.96,12.03,11.91,12.01,106218,11.96,12.03,11.91,12.01,106218,0.0,1.0
2025-10-02,12.0,12.07,11.86,11.86,40075,12.0,12.07,11.86,11.86,40075,0.0,1.0
2025-10-03,12.02,12.14,12.0,12.01,78473,12.02,12.14,12.0,12.01,78473,0.0,1.0
2025-10-06,12.02,12.075,11.96,12.05,44887,12.02,12.075,11.96,12.05,44887,0.0,1.0
2025-10-07,12.06,12.06,11.96,11.98,24395,12.06,12.06,11.96,11.98,24395,0.0,1.0
2025-10-08,12.01,12.075,11.97,12.06,55428,12.01,12.075,11.97,12.06,55428,0.0,1.0
2025-10-09,12.01,12.04,11.91,11.97,50322,12.01,12.04,11.91,11.97,50322,0.0,1.0
2025-10-10,11.85,12.05,11.84,12.01,161108,11.85,12.05,11.84,12.01,161108,0.0,1.0
2025-10-13,11.94,11.95,11.755,11.9,47781,11.94,11.95,11.755,11.9,47781,0.0,1.0
2025-10-14,11.96,11.99,11.82,11.9,39093,11.96,11.99,11.82,11.9,39093,0.0,1.0
2025-10-15,11.95,12.02,11.91,11.99,53065,11.95,12.02,11.91,11.99,53065,0.0,1.0
2025-10-16,11.76,11.97,11.74,11.97,68286,11.76,11.97,11.74,11.97,68286,0.0,1.0
2025-10-17,11.69,11.8,11.66,11.76,102134,11.69,11.8,11.66,11.76,102134,0.0,1.0
2025-10-20,11.84,11.845,11.74,11.76,26623,11.84,11.845,11.74,11.76,26623,0.0,1.0
2025-10-21,11.96,12.0,11.88,11.88,44558,11.96,12.0,11.88,11.88,44558,0.0,1.0
2025-10-22,12.05,12.05,11.96,11.98,79628,12.05,12.05,11.96,11.98,79628,0.0,1.0
2025-10-23,12.0,12.14,11.97,12.05,58702,12.0,12.14,11.97,12.05,58702,0.0,1.0
2025-10-24,11.98,12.1,11.92,12.0,125233,11.98,12.1,11.92,12.0,125233,0.0,1.0
2025-10-27,11.99,11.99,11.895,11.92,63614,11.99,11.99,11.895,11.92,63614,0.0,1.0
2025-10-28,12.01,12.02,11.95,11.98,68304,12.01,12.02,11.95,11.98,68304,0.0,1.0
2025-10-29,12.02,12.06,11.91,12.01,98225,12.02,12.06,11.91,12.01,98225,0.0,1.0
2025-10-30,12.16,12.2,12.04,12.07,92496,12.16,12.2,12.04,12.07,92496,0.0,1.0
2025-10-31,12.12,12.18,12.08,12.1,47582,12.12,12.18,12.08,12.1,47582,0.0,1.0
2025-11-03,12.19,12.21,12.08,12.1,24798,12.19,12.21,12.08,12.1,24798,0.0,1.0
2025-11-04,12.19,12.2,12.11,12.17,40016,12.19,12.2,12.11,12.17,40016,0.0,1.0
2025-11-05,12.24,12.25,12.05,12.05,95839,12.24,12.25,12.05,12.05,95839,0.0,1.0
2025-11-06,12.04,12.25,12.03,12.24,49199,12.04,12.25,12.03,12.24,49199,0.0,1.0
2025-11-07,12.07,12.15,12.01,12.08,44880,12.07,12.15,12.01,12.08,44880,0.0,1.0
2025-11-10,12.09,12.16,12.03,12.125,53465,12.09,12.16,12.03,12.125,53465,0.0,1.0
2025-11-11,12.15,12.16,12.03,12.13,69944,12.15,12.16,12.03,12.13,69944,0.0,1.0
2025-11-12,12.27,12.35,12.11,12.11,70111,12.27,12.35,12.11,12.11,70111,0.0,1.0
2025-11-13,12.25,12.285,12.195,12.242,66691,12.25,12.285,12.195,12.242,66691,0.0,1.0
2025-11-14,12.3,12.4,12.25,12.27,167245,12.3,12.4,12.25,12.27,167245,0.0,1.0
2025-11-17,12.17,12.39,12.08,12.25,142557,12.17,12.39,12.08,12.25,142557,0.0,1.0
2025-11-18,12.05,12.19,12.02,12.07,480062,12.05,12.19,12.02,12.07,480062,0.0,1.0
2025-11-19,12.01,12.1378,11.9711,12.02,98794,12.01,12.1378,11.9711,12.02,98794,0.0,1.0
2025-11-20,11.96,12.21,11.96,12.13,127142,11.96,12.21,11.96,12.13,127142,0.0,1.0
2025-11-21,12.25,12.325,11.96,11.96,206464,12.25,12.325,11.96,11.96,206464,0.0,1.0
2025-11-24,12.49,12.5,12.17,12.17,396935,12.49,12.5,12.17,12.17,396935,0.0,1.0
2025-11-25,12.72,12.75,12.48,12.49,332312,12.72,12.75,12.48,12.49,332312,0.0,1.0
2025-11-26,12.75,12.79,12.72,12.74,209748,12.75,12.79,12.72,12.74,209748,0.0,1.0