date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-16,10.19,10.2,10.19,10.2,1213,10.19,10.2,10.19,10.2,1213,0.0,1.0
2023-10-17,10.21,10.21,10.2,10.2,362775,10.21,10.21,10.2,10.2,362775,0.0,1.0
2023-10-18,10.21,10.21,10.2,10.2,66721,10.21,10.21,10.2,10.2,66721,0.0,1.0
2023-10-19,10.19,10.25,10.19,10.25,201766,10.19,10.25,10.19,10.25,201766,0.0,1.0
2023-10-20,10.34,10.35,10.19,10.35,59097,10.34,10.35,10.19,10.35,59097,0.0,1.0
2023-10-23,10.19,10.22,10.18,10.22,76784,10.19,10.22,10.18,10.22,76784,0.0,1.0
2023-10-24,10.19,10.1933,10.19,10.19,8133,10.19,10.1933,10.19,10.19,8133,0.0,1.0
2023-10-25,10.19,10.19,10.19,10.19,25832,10.19,10.19,10.19,10.19,25832,0.0,1.0
2023-10-26,10.19,10.2,10.19,10.2,13337,10.19,10.2,10.19,10.2,13337,0.0,1.0
2023-10-27,10.19,10.19,10.19,10.19,32915,10.19,10.19,10.19,10.19,32915,0.0,1.0
2023-10-30,10.19,10.21,10.19,10.2,150641,10.19,10.21,10.19,10.2,150641,0.0,1.0
2023-10-31,10.2,10.21,10.195,10.195,202503,10.2,10.21,10.195,10.195,202503,0.0,1.0
2023-11-01,10.21,10.25,10.2,10.205,325866,10.21,10.25,10.2,10.205,325866,0.0,1.0
2023-11-02,10.21,10.23,10.21,10.23,10045,10.21,10.23,10.21,10.23,10045,0.0,1.0
2023-11-03,10.23,10.23,10.21,10.2177,18428,10.23,10.23,10.21,10.2177,18428,0.0,1.0
2023-11-06,10.24,10.24,10.23,10.24,1266,10.24,10.24,10.23,10.24,1266,0.0,1.0
2023-11-07,10.23,10.234,10.23,10.234,1080,10.23,10.234,10.23,10.234,1080,0.0,1.0
2023-11-08,10.24,10.24,10.23,10.24,21865,10.24,10.24,10.23,10.24,21865,0.0,1.0
2023-11-09,10.24,10.25,10.24,10.25,1990,10.24,10.25,10.24,10.25,1990,0.0,1.0
2023-11-10,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2023-11-13,10.2464,10.2464,10.2464,10.2464,820,10.2464,10.2464,10.2464,10.2464,820,0.0,1.0
2023-11-14,10.26,10.26,10.24,10.24,11465,10.26,10.26,10.24,10.24,11465,0.0,1.0
2023-11-15,10.25,10.28,10.25,10.25,15251,10.25,10.28,10.25,10.25,15251,0.0,1.0
2023-11-16,10.25,10.25,10.24,10.24,10853,10.25,10.25,10.24,10.24,10853,0.0,1.0
2023-11-17,10.25,10.255,10.24,10.255,44199,10.25,10.255,10.24,10.255,44199,0.0,1.0
2023-11-20,10.25,10.25,10.25,10.25,127,10.25,10.25,10.25,10.25,127,0.0,1.0
2023-11-21,10.25,10.26,10.24,10.26,165014,10.25,10.26,10.24,10.26,165014,0.0,1.0
2023-11-22,10.25,10.255,10.25,10.25,18771,10.25,10.255,10.25,10.25,18771,0.0,1.0
2023-11-24,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2023-11-27,10.26,10.27,10.25,10.26,26839,10.26,10.27,10.25,10.26,26839,0.0,1.0
2023-11-28,10.265,10.27,10.265,10.27,1155,10.265,10.27,10.265,10.27,1155,0.0,1.0
2023-11-29,10.27,10.27,10.27,10.27,26308,10.27,10.27,10.27,10.27,26308,0.0,1.0
2023-11-30,10.28,10.28,10.27,10.27,35707,10.28,10.28,10.27,10.27,35707,0.0,1.0
2023-12-01,10.27,10.28,10.27,10.28,81843,10.27,10.28,10.27,10.28,81843,0.0,1.0
2023-12-04,10.265,10.27,10.26,10.27,414389,10.265,10.27,10.26,10.27,414389,0.0,1.0
2023-12-05,10.27,10.275,10.26,10.26,6658,10.27,10.275,10.26,10.26,6658,0.0,1.0
2023-12-06,10.27,10.29,10.26,10.29,32466,10.27,10.29,10.26,10.29,32466,0.0,1.0
2023-12-07,10.27,10.29,10.27,10.2744,4625,10.27,10.29,10.27,10.2744,4625,0.0,1.0
2023-12-08,10.28,10.28,10.28,10.28,4340,10.28,10.28,10.28,10.28,4340,0.0,1.0
2023-12-11,10.27,10.2767,10.27,10.27,152857,10.27,10.2767,10.27,10.27,152857,0.0,1.0
2023-12-12,10.28,10.28,10.28,10.28,628,10.28,10.28,10.28,10.28,628,0.0,1.0
2023-12-13,10.28,10.28,10.28,10.28,14001,10.28,10.28,10.28,10.28,14001,0.0,1.0
2023-12-14,10.27,10.28,10.27,10.28,75558,10.27,10.28,10.27,10.28,75558,0.0,1.0
2023-12-15,10.27,10.27,10.265,10.27,105620,10.27,10.27,10.265,10.27,105620,0.0,1.0
2023-12-18,10.2701,10.2701,10.27,10.27,2513,10.2701,10.2701,10.27,10.27,2513,0.0,1.0
2023-12-19,10.26,10.26,10.26,10.26,1410,10.26,10.26,10.26,10.26,1410,0.0,1.0
2023-12-20,10.26,10.26,10.26,10.26,176,10.26,10.26,10.26,10.26,176,0.0,1.0
2023-12-21,10.26,10.26,10.26,10.26,66,10.26,10.26,10.26,10.26,66,0.0,1.0
2023-12-22,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2023-12-26,10.27,10.28,10.27,10.28,814,10.27,10.28,10.27,10.28,814,0.0,1.0
2023-12-27,10.27,10.27,10.27,10.27,19760,10.27,10.27,10.27,10.27,19760,0.0,1.0
2023-12-28,10.27,10.27,10.27,10.27,286,10.27,10.27,10.27,10.27,286,0.0,1.0
2023-12-29,10.27,10.27,10.27,10.27,31,10.27,10.27,10.27,10.27,31,0.0,1.0
2024-01-02,10.29,10.3,10.29,10.29,77390,10.29,10.3,10.29,10.29,77390,0.0,1.0
2024-01-03,10.3,10.3,10.3,10.3,11599,10.3,10.3,10.3,10.3,11599,0.0,1.0
2024-01-04,10.3,10.32,10.3,10.3,23470,10.3,10.32,10.3,10.3,23470,0.0,1.0
2024-01-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-01-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-01-09,10.3,10.325,10.3,10.325,100684,10.3,10.325,10.3,10.325,100684,0.0,1.0
2024-01-10,10.31,10.31,10.3,10.3,15889,10.31,10.31,10.3,10.3,15889,0.0,1.0
2024-01-11,10.3,10.3,10.3,10.3,10178,10.3,10.3,10.3,10.3,10178,0.0,1.0
2024-01-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-01-16,10.3,10.31,10.3,10.31,1202,10.3,10.31,10.3,10.31,1202,0.0,1.0
2024-01-17,10.3,10.3,10.3,10.3,148930,10.3,10.3,10.3,10.3,148930,0.0,1.0
2024-01-18,10.31,10.31,10.31,10.31,20000,10.31,10.31,10.31,10.31,20000,0.0,1.0
2024-01-19,10.35,10.35,10.316,10.316,3283,10.35,10.35,10.316,10.316,3283,0.0,1.0
2024-01-22,10.31,10.31,10.31,10.31,38246,10.31,10.31,10.31,10.31,38246,0.0,1.0
2024-01-23,10.31,10.31,10.31,10.31,10022,10.31,10.31,10.31,10.31,10022,0.0,1.0
2024-01-24,10.3144,10.3144,10.3144,10.3144,3805,10.3144,10.3144,10.3144,10.3144,3805,0.0,1.0
2024-01-25,10.3144,10.3144,10.3144,10.3144,11,10.3144,10.3144,10.3144,10.3144,11,0.0,1.0
2024-01-26,10.315,10.32,10.315,10.32,50569,10.315,10.32,10.315,10.32,50569,0.0,1.0
2024-01-29,10.34,10.34,10.31,10.31,129807,10.34,10.34,10.31,10.31,129807,0.0,1.0
2024-01-30,10.335,10.34,10.33,10.33,2372,10.335,10.34,10.33,10.33,2372,0.0,1.0
2024-01-31,10.33,10.345,10.33,10.3316,108236,10.33,10.345,10.33,10.3316,108236,0.0,1.0
2024-02-01,10.35,10.35,10.33,10.33,158584,10.35,10.35,10.33,10.33,158584,0.0,1.0
2024-02-02,10.35,10.35,10.34,10.34,5620,10.35,10.35,10.34,10.34,5620,0.0,1.0
2024-02-05,10.36,10.36,10.35,10.35,1135,10.36,10.36,10.35,10.35,1135,0.0,1.0
2024-02-06,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-02-07,10.36,10.3667,10.35,10.35,35950,10.36,10.3667,10.35,10.35,35950,0.0,1.0
2024-02-08,10.36,10.36,10.36,10.36,50259,10.36,10.36,10.36,10.36,50259,0.0,1.0
2024-02-09,10.39,10.39,10.36,10.3664,66700,10.39,10.39,10.36,10.3664,66700,0.0,1.0
2024-02-12,10.39,10.39,10.365,10.37,3020,10.39,10.39,10.365,10.37,3020,0.0,1.0
2024-02-13,10.365,10.375,10.36,10.36,6760,10.365,10.375,10.36,10.36,6760,0.0,1.0
2024-02-14,10.36,10.3605,10.36,10.3605,860,10.36,10.3605,10.36,10.3605,860,0.0,1.0
2024-02-15,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2024-02-16,10.36,10.3629,10.36,10.361,4962,10.36,10.3629,10.36,10.361,4962,0.0,1.0
2024-02-20,10.36,10.36,10.36,10.36,1056,10.36,10.36,10.36,10.36,1056,0.0,1.0
2024-02-21,10.365,10.365,10.365,10.365,477,10.365,10.365,10.365,10.365,477,0.0,1.0
2024-02-22,10.365,10.365,10.365,10.365,18490,10.365,10.365,10.365,10.365,18490,0.0,1.0
2024-02-23,10.38,10.38,10.3658,10.3658,6914,10.38,10.38,10.3658,10.3658,6914,0.0,1.0
2024-02-26,10.36,10.38,10.36,10.361,8743,10.36,10.38,10.36,10.361,8743,0.0,1.0
2024-02-27,10.39,10.39,10.375,10.38,49452,10.39,10.39,10.375,10.38,49452,0.0,1.0
2024-02-28,10.32,10.3825,10.32,10.38,268155,10.32,10.3825,10.32,10.38,268155,0.0,1.0
2024-02-29,10.36,10.362,10.35,10.35,347509,10.36,10.362,10.35,10.35,347509,0.0,1.0
2024-03-01,10.32,10.37,10.32,10.36,72513,10.32,10.37,10.32,10.36,72513,0.0,1.0
2024-03-04,10.35,10.35,10.35,10.35,150116,10.35,10.35,10.35,10.35,150116,0.0,1.0
2024-03-05,10.37,10.37,10.355,10.37,332130,10.37,10.37,10.355,10.37,332130,0.0,1.0
2024-03-06,10.3627,10.37,10.3627,10.37,50507,10.3627,10.37,10.3627,10.37,50507,0.0,1.0
2024-03-07,10.38,10.38,10.37,10.37,47671,10.38,10.38,10.37,10.37,47671,0.0,1.0
2024-03-08,10.38,10.38,10.38,10.38,1131,10.38,10.38,10.38,10.38,1131,0.0,1.0
2024-03-11,10.39,10.42,10.39,10.39,664,10.39,10.42,10.39,10.39,664,0.0,1.0
2024-03-12,10.39,10.4,10.38,10.38,120773,10.39,10.4,10.38,10.38,120773,0.0,1.0
2024-03-13,10.4,10.4,10.38,10.38,1785,10.4,10.4,10.38,10.38,1785,0.0,1.0
2024-03-14,10.4,10.4,10.4,10.4,1674,10.4,10.4,10.4,10.4,1674,0.0,1.0
2024-03-15,10.37,10.4,10.37,10.38,1979,10.37,10.4,10.37,10.38,1979,0.0,1.0
2024-03-18,10.37,10.4,10.37,10.3748,3866,10.37,10.4,10.37,10.3748,3866,0.0,1.0
2024-03-19,10.4,10.41,10.4,10.4009,6935,10.4,10.41,10.4,10.4009,6935,0.0,1.0
2024-03-20,10.4,10.4,10.4,10.4,80471,10.4,10.4,10.4,10.4,80471,0.0,1.0
2024-03-21,10.39,10.4,10.39,10.39,117448,10.39,10.4,10.39,10.39,117448,0.0,1.0
2024-03-22,10.39,10.42,10.39,10.41,23206,10.39,10.42,10.39,10.41,23206,0.0,1.0
2024-03-25,10.38,10.42,10.38,10.42,5903,10.38,10.42,10.38,10.42,5903,0.0,1.0
2024-03-26,10.42,10.44,10.39,10.44,2795,10.42,10.44,10.39,10.44,2795,0.0,1.0
2024-03-27,10.42,10.42,10.41,10.42,3722,10.42,10.42,10.41,10.42,3722,0.0,1.0
2024-03-28,10.42,10.42,10.38,10.38,3008,10.42,10.42,10.38,10.38,3008,0.0,1.0
2024-04-01,10.42,10.42,10.38,10.38,1616,10.42,10.42,10.38,10.38,1616,0.0,1.0
2024-04-02,10.43,10.43,10.42,10.425,4763,10.43,10.43,10.42,10.425,4763,0.0,1.0
2024-04-03,10.49,10.5,10.49,10.5,364,10.49,10.5,10.49,10.5,364,0.0,1.0
2024-04-04,10.43,10.46,10.42,10.42,133687,10.43,10.46,10.42,10.42,133687,0.0,1.0
2024-04-05,10.42,10.43,10.42,10.42,51724,10.42,10.43,10.42,10.42,51724,0.0,1.0
2024-04-08,10.43,10.43,10.4144,10.42,5071,10.43,10.43,10.4144,10.42,5071,0.0,1.0
2024-04-09,10.42,10.44,10.41,10.44,34077,10.42,10.44,10.41,10.44,34077,0.0,1.0
2024-04-10,10.43,10.44,10.42,10.42,41667,10.43,10.44,10.42,10.42,41667,0.0,1.0
2024-04-11,10.45,10.45,10.43,10.43,111831,10.45,10.45,10.43,10.43,111831,0.0,1.0
2024-04-12,10.45,10.47,10.44,10.44,3911,10.45,10.47,10.44,10.44,3911,0.0,1.0
2024-04-15,10.45,10.45,10.45,10.45,1625,10.45,10.45,10.45,10.45,1625,0.0,1.0
2024-04-16,10.47,10.47,10.453,10.453,3390,10.47,10.47,10.453,10.453,3390,0.0,1.0
2024-04-17,10.47,10.47,10.47,10.47,39310,10.47,10.47,10.47,10.47,39310,0.0,1.0
2024-04-18,10.47,10.48,10.47,10.47,50671,10.47,10.48,10.47,10.47,50671,0.0,1.0
2024-04-19,10.45,10.47,10.45,10.47,22030,10.45,10.47,10.45,10.47,22030,0.0,1.0
2024-04-22,10.46,10.461,10.46,10.461,9173,10.46,10.461,10.46,10.461,9173,0.0,1.0
2024-04-23,10.47,10.4701,10.46,10.46,104618,10.47,10.4701,10.46,10.46,104618,0.0,1.0
2024-04-24,10.47,10.4706,10.46,10.47,79979,10.47,10.4706,10.46,10.47,79979,0.0,1.0
2024-04-25,10.49,10.49,10.47,10.47,93340,10.49,10.49,10.47,10.47,93340,0.0,1.0
2024-04-26,10.49,10.49,10.49,10.49,158,10.49,10.49,10.49,10.49,158,0.0,1.0
2024-04-29,10.47,10.99,10.47,10.99,1905,10.47,10.99,10.47,10.99,1905,0.0,1.0
2024-04-30,10.49,10.49,10.48,10.4858,58464,10.49,10.49,10.48,10.4858,58464,0.0,1.0
2024-05-01,10.5,10.5,10.4903,10.5,14176,10.5,10.5,10.4903,10.5,14176,0.0,1.0
2024-05-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-05-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-05-06,10.5,10.55,10.5,10.55,2336,10.5,10.55,10.5,10.55,2336,0.0,1.0
2024-05-07,10.5,10.99,10.5,10.99,15434,10.5,10.99,10.5,10.99,15434,0.0,1.0
2024-05-08,10.5,10.5,10.5,10.5,2330,10.5,10.5,10.5,10.5,2330,0.0,1.0
2024-05-09,10.51,10.515,10.5,10.515,7714,10.51,10.515,10.5,10.515,7714,0.0,1.0
2024-05-10,10.52,10.52,10.5,10.501,4068,10.52,10.52,10.5,10.501,4068,0.0,1.0
2024-05-13,10.52,10.522,10.51,10.51,11663,10.52,10.522,10.51,10.51,11663,0.0,1.0
2024-05-14,10.5,10.5,10.46,10.46,2737,10.5,10.5,10.46,10.46,2737,0.0,1.0
2024-05-15,10.525,10.525,10.5,10.525,2689,10.525,10.525,10.5,10.525,2689,0.0,1.0
2024-05-16,10.5,10.5,10.5,10.5,2517,10.5,10.5,10.5,10.5,2517,0.0,1.0
2024-05-17,10.53,10.55,10.5,10.5499,6949,10.53,10.55,10.5,10.5499,6949,0.0,1.0
2024-05-20,10.51,10.52,10.51,10.51,9587,10.51,10.52,10.51,10.51,9587,0.0,1.0
2024-05-21,10.515,10.55,10.51,10.55,1294851,10.515,10.55,10.51,10.55,1294851,0.0,1.0
2024-05-22,10.51,10.53,10.51,10.53,55165,10.51,10.53,10.51,10.53,55165,0.0,1.0
2024-05-23,10.53,10.53,10.51,10.51,3675,10.53,10.53,10.51,10.51,3675,0.0,1.0
2024-05-24,10.47,10.52,10.47,10.515,8076,10.47,10.52,10.47,10.515,8076,0.0,1.0
2024-05-28,10.52,10.52,10.51,10.52,27394,10.52,10.52,10.51,10.52,27394,0.0,1.0
2024-05-29,10.53,10.53,10.52,10.52,505,10.53,10.53,10.52,10.52,505,0.0,1.0
2024-05-30,10.52,10.53,10.52,10.53,4210,10.52,10.53,10.52,10.53,4210,0.0,1.0
2024-05-31,10.5258,10.55,10.5258,10.55,11249,10.5258,10.55,10.5258,10.55,11249,0.0,1.0
2024-06-03,10.53,10.53,10.52,10.53,6778,10.53,10.53,10.52,10.53,6778,0.0,1.0
2024-06-04,10.535,10.54,10.52,10.525,238721,10.535,10.54,10.52,10.525,238721,0.0,1.0
2024-06-05,10.53,10.53,10.52,10.52,4668,10.53,10.53,10.52,10.52,4668,0.0,1.0
2024-06-06,10.5295,10.535,10.52,10.53,17811,10.5295,10.535,10.52,10.53,17811,0.0,1.0
2024-06-07,10.54,10.54,10.52,10.52,1391,10.54,10.54,10.52,10.52,1391,0.0,1.0
2024-06-10,10.5333,10.535,10.53,10.5301,1258,10.5333,10.535,10.53,10.5301,1258,0.0,1.0
2024-06-11,10.53,10.53,10.52,10.525,542,10.53,10.53,10.52,10.525,542,0.0,1.0
2024-06-12,10.515,10.53,10.515,10.525,25257,10.515,10.53,10.515,10.525,25257,0.0,1.0
2024-06-13,10.51,10.515,10.505,10.51,44825,10.51,10.515,10.505,10.51,44825,0.0,1.0
2024-06-14,10.51,10.5103,10.51,10.5103,14467,10.51,10.5103,10.51,10.5103,14467,0.0,1.0
2024-06-17,10.5,10.52,10.5,10.52,8350,10.5,10.52,10.5,10.52,8350,0.0,1.0
2024-06-18,10.51,10.515,10.51,10.515,6528,10.51,10.515,10.51,10.515,6528,0.0,1.0
2024-06-20,10.51,10.515,10.505,10.51,154025,10.51,10.515,10.505,10.51,154025,0.0,1.0
2024-06-21,10.52,10.52,10.505,10.51,418409,10.52,10.52,10.505,10.51,418409,0.0,1.0
2024-06-24,10.52,10.54,10.51,10.54,1021,10.52,10.54,10.51,10.54,1021,0.0,1.0
2024-06-25,10.52,10.52,10.52,10.52,32,10.52,10.52,10.52,10.52,32,0.0,1.0
2024-06-26,10.5101,10.53,10.51,10.53,80058,10.5101,10.53,10.51,10.53,80058,0.0,1.0
2024-06-27,10.52,10.52,10.51,10.51,393960,10.52,10.52,10.51,10.51,393960,0.0,1.0
2024-06-28,10.51,10.5205,10.51,10.52,41256,10.51,10.5205,10.51,10.52,41256,0.0,1.0
2024-07-01,10.51,10.52,10.51,10.52,202313,10.51,10.52,10.51,10.52,202313,0.0,1.0
2024-07-02,10.53,10.53,10.51,10.52,721827,10.53,10.53,10.51,10.52,721827,0.0,1.0
2024-07-03,10.53,10.54,10.53,10.54,154605,10.53,10.54,10.53,10.54,154605,0.0,1.0
2024-07-05,10.54,10.56,10.54,10.55,3821,10.54,10.56,10.54,10.55,3821,0.0,1.0
2024-07-08,10.54,10.55,10.52,10.5266,10014,10.54,10.55,10.52,10.5266,10014,0.0,1.0
2024-07-09,10.54,10.56,10.52,10.56,10449,10.54,10.56,10.52,10.56,10449,0.0,1.0
2024-07-10,10.55,10.55,10.53,10.53,933,10.55,10.55,10.53,10.53,933,0.0,1.0
2024-07-11,10.54,10.55,10.53,10.5333,659,10.54,10.55,10.53,10.5333,659,0.0,1.0
2024-07-12,10.53,10.54,10.53,10.5301,154754,10.53,10.54,10.53,10.5301,154754,0.0,1.0
2024-07-15,10.55,10.55,10.55,10.55,103,10.55,10.55,10.55,10.55,103,0.0,1.0
2024-07-16,10.55,10.56,10.54,10.56,7910,10.55,10.56,10.54,10.56,7910,0.0,1.0
2024-07-17,10.56,10.56,10.56,10.56,106,10.56,10.56,10.56,10.56,106,0.0,1.0
2024-07-18,10.55,10.56,10.545,10.545,92484,10.55,10.56,10.545,10.545,92484,0.0,1.0
2024-07-19,10.5599,10.56,10.55,10.56,1216,10.5599,10.56,10.55,10.56,1216,0.0,1.0
2024-07-22,10.54,10.56,10.54,10.55,6805,10.54,10.56,10.54,10.55,6805,0.0,1.0
2024-07-23,10.57,10.57,10.55,10.56,189619,10.57,10.57,10.55,10.56,189619,0.0,1.0
2024-07-24,10.57,10.57,10.56,10.56,13025,10.57,10.57,10.56,10.56,13025,0.0,1.0
2024-07-25,10.57,10.59,10.56,10.57,5834,10.57,10.59,10.56,10.57,5834,0.0,1.0
2024-07-26,10.57,10.57,10.56,10.56,120447,10.57,10.57,10.56,10.56,120447,0.0,1.0
2024-07-29,10.56,10.58,10.56,10.58,169947,10.56,10.58,10.56,10.58,169947,0.0,1.0
2024-07-30,10.57,10.58,10.57,10.58,400280,10.57,10.58,10.57,10.58,400280,0.0,1.0
2024-07-31,10.575,10.58,10.57,10.58,300967,10.575,10.58,10.57,10.58,300967,0.0,1.0
2024-08-01,10.57,10.59,10.57,10.59,1628,10.57,10.59,10.57,10.59,1628,0.0,1.0
2024-08-02,10.58,10.58,10.56,10.57,13406,10.58,10.58,10.56,10.57,13406,0.0,1.0
2024-08-05,10.61,10.61,10.57,10.575,51649,10.61,10.61,10.57,10.575,51649,0.0,1.0
2024-08-06,10.61,10.61,10.61,10.61,360,10.61,10.61,10.61,10.61,360,0.0,1.0
2024-08-07,10.59,10.59,10.59,10.59,217,10.59,10.59,10.59,10.59,217,0.0,1.0
2024-08-08,10.6,10.6,10.6,10.6,111,10.6,10.6,10.6,10.6,111,0.0,1.0
2024-08-09,10.62,10.62,10.62,10.62,114,10.62,10.62,10.62,10.62,114,0.0,1.0
2024-08-12,10.61,10.62,10.5951,10.62,4630,10.61,10.62,10.5951,10.62,4630,0.0,1.0
2024-08-13,10.605,10.62,10.605,10.62,1133,10.605,10.62,10.605,10.62,1133,0.0,1.0
2024-08-14,10.6,10.62,10.6,10.62,102739,10.6,10.62,10.6,10.62,102739,0.0,1.0
2024-08-15,10.6,10.6,10.5914,10.5914,10723,10.6,10.6,10.5914,10.5914,10723,0.0,1.0
2024-08-16,10.604,10.604,10.604,10.604,607,10.604,10.604,10.604,10.604,607,0.0,1.0
2024-08-19,10.59,10.61,10.59,10.6,618,10.59,10.61,10.59,10.6,618,0.0,1.0
2024-08-20,10.61,10.63,10.59,10.59,430827,10.61,10.63,10.59,10.59,430827,0.0,1.0
2024-08-21,10.61,10.68,10.6,10.68,53954,10.61,10.68,10.6,10.68,53954,0.0,1.0
2024-08-22,10.6,10.61,10.6,10.6,111168,10.6,10.61,10.6,10.6,111168,0.0,1.0
2024-08-23,10.6,10.62,10.6,10.6,782641,10.6,10.62,10.6,10.6,782641,0.0,1.0
2024-08-26,10.6,10.61,10.6,10.6,1589964,10.6,10.61,10.6,10.6,1589964,0.0,1.0
2024-08-27,10.61,10.6192,10.61,10.61,83110,10.61,10.6192,10.61,10.61,83110,0.0,1.0
2024-08-28,10.61,10.635,10.61,10.635,5080,10.61,10.635,10.61,10.635,5080,0.0,1.0
2024-08-29,10.62,10.62,10.62,10.62,559,10.62,10.62,10.62,10.62,559,0.0,1.0
2024-08-30,10.63,10.64,10.61,10.64,400,10.63,10.64,10.61,10.64,400,0.0,1.0
2024-09-03,10.615,10.615,10.61,10.61,7365,10.615,10.615,10.61,10.61,7365,0.0,1.0
2024-09-04,10.6204,10.6204,10.62,10.62,8896,10.6204,10.6204,10.62,10.62,8896,0.0,1.0
2024-09-05,10.62,10.64,10.62,10.62,14359,10.62,10.64,10.62,10.62,14359,0.0,1.0
2024-09-06,10.63,10.64,10.63,10.63,15063,10.63,10.64,10.63,10.63,15063,0.0,1.0
2024-09-09,10.62,10.64,10.62,10.62,55797,10.62,10.64,10.62,10.62,55797,0.0,1.0
2024-09-10,10.63,10.64,10.62,10.62,591792,10.63,10.64,10.62,10.62,591792,0.0,1.0
2024-09-11,10.63,10.64,10.63,10.64,56993,10.63,10.64,10.63,10.64,56993,0.0,1.0
2024-09-12,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2024-09-13,10.64,10.64,10.64,10.64,31246,10.64,10.64,10.64,10.64,31246,0.0,1.0
2024-09-16,10.65,10.65,10.63,10.63,55001,10.65,10.65,10.63,10.63,55001,0.0,1.0
2024-09-17,10.65,10.65,10.64,10.64,104230,10.65,10.65,10.64,10.64,104230,0.0,1.0
2024-09-18,10.6599,10.66,10.64,10.64,1870,10.6599,10.66,10.64,10.64,1870,0.0,1.0
2024-09-19,10.66,10.66,10.6564,10.6564,839,10.66,10.66,10.6564,10.6564,839,0.0,1.0
2024-09-20,10.66,10.68,10.65,10.68,10739,10.66,10.68,10.65,10.68,10739,0.0,1.0
2024-09-23,10.68,10.68,10.68,10.68,136,10.68,10.68,10.68,10.68,136,0.0,1.0
2024-09-24,10.67,10.67,10.65,10.66,134012,10.67,10.67,10.65,10.66,134012,0.0,1.0
2024-09-25,10.665,10.665,10.65,10.66,932586,10.665,10.665,10.65,10.66,932586,0.0,1.0
2024-09-26,10.69,10.69,10.6535,10.6535,4468,10.69,10.69,10.6535,10.6535,4468,0.0,1.0
2024-09-27,10.69,10.69,10.69,10.69,3,10.69,10.69,10.69,10.69,3,0.0,1.0
2024-09-30,10.66,10.7,10.66,10.7,8175,10.66,10.7,10.66,10.7,8175,0.0,1.0
2024-10-01,10.68,10.72,10.66,10.72,463,10.68,10.72,10.66,10.72,463,0.0,1.0
2024-10-02,10.72,10.72,10.72,10.72,149,10.72,10.72,10.72,10.72,149,0.0,1.0
2024-10-03,10.82,10.82,10.78,10.78,206,10.82,10.82,10.78,10.78,206,0.0,1.0
2024-10-04,10.69,10.99,10.69,10.99,2261,10.69,10.99,10.69,10.99,2261,0.0,1.0
2024-10-07,10.75,10.75,10.65,10.65,5458,10.75,10.75,10.65,10.65,5458,0.0,1.0
2024-10-08,10.66,10.8,10.66,10.8,2166,10.66,10.8,10.66,10.8,2166,0.0,1.0
2024-10-09,10.66,10.8,10.66,10.8,21690,10.66,10.8,10.66,10.8,21690,0.0,1.0
2024-10-10,10.66,10.8,10.66,10.8,3388,10.66,10.8,10.66,10.8,3388,0.0,1.0
2024-10-11,10.66,10.78,10.66,10.78,2629,10.66,10.78,10.66,10.78,2629,0.0,1.0
2024-10-14,10.67,10.8,10.66,10.8,1009,10.67,10.8,10.66,10.8,1009,0.0,1.0
2024-10-15,10.6702,10.79,10.6601,10.79,35106,10.6702,10.79,10.6601,10.79,35106,0.0,1.0
2024-10-16,10.66,10.79,10.66,10.79,1265,10.66,10.79,10.66,10.79,1265,0.0,1.0
2024-10-17,10.69,11.2,10.66,10.83,4734,10.69,11.2,10.66,10.83,4734,0.0,1.0
2024-10-18,10.86,10.86,10.67,10.69,8070,10.86,10.86,10.67,10.69,8070,0.0,1.0
2024-10-21,10.67,10.8,10.67,10.8,5792,10.67,10.8,10.67,10.8,5792,0.0,1.0
2024-10-22,10.67,10.82,10.67,10.82,673,10.67,10.82,10.67,10.82,673,0.0,1.0
2024-10-23,10.67,10.81,10.67,10.81,16759,10.67,10.81,10.67,10.81,16759,0.0,1.0
2024-10-24,10.69,10.91,10.66,10.79,2485,10.69,10.91,10.66,10.79,2485,0.0,1.0
2024-10-25,10.68,10.97,10.68,10.7113,2668,10.68,10.97,10.68,10.7113,2668,0.0,1.0
2024-10-28,10.69,10.7142,10.67,10.7142,52074,10.69,10.7142,10.67,10.7142,52074,0.0,1.0
2024-10-29,10.68,10.69,10.67,10.67,11021,10.68,10.69,10.67,10.67,11021,0.0,1.0
2024-10-30,10.68,10.69,10.68,10.68,64658,10.68,10.69,10.68,10.68,64658,0.0,1.0
2024-10-31,10.68,10.68,10.68,10.68,713,10.68,10.68,10.68,10.68,713,0.0,1.0
2024-11-01,10.68,10.69,10.68,10.69,13554,10.68,10.69,10.68,10.69,13554,0.0,1.0
2024-11-04,10.7,10.7112,10.68,10.7112,80648,10.7,10.7112,10.68,10.7112,80648,0.0,1.0
2024-11-05,10.69,10.75,10.69,10.69,16078,10.69,10.75,10.69,10.69,16078,0.0,1.0
2024-11-06,10.69,10.71,10.66,10.66,34568,10.69,10.71,10.66,10.66,34568,0.0,1.0
2024-11-07,10.7,10.81,10.69,10.81,54861,10.7,10.81,10.69,10.81,54861,0.0,1.0
2024-11-08,10.7,10.71,10.695,10.7,4639,10.7,10.71,10.695,10.7,4639,0.0,1.0
2024-11-11,10.7,10.7,10.7,10.7,287952,10.7,10.7,10.7,10.7,287952,0.0,1.0
2024-11-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2024-11-13,10.71,10.71,10.7,10.7,25284,10.71,10.71,10.7,10.7,25284,0.0,1.0
2024-11-14,10.71,10.71,10.7,10.71,8722,10.71,10.71,10.7,10.71,8722,0.0,1.0
2024-11-15,10.7,10.7,10.7,10.7,207,10.7,10.7,10.7,10.7,207,0.0,1.0
2024-11-18,10.7,10.7,10.7,10.7,4,10.7,10.7,10.7,10.7,4,0.0,1.0
2024-11-19,10.7599,10.7599,10.71,10.74,22127,10.7599,10.7599,10.71,10.74,22127,0.0,1.0
2024-11-20,10.76,10.76,10.76,10.76,7694,10.76,10.76,10.76,10.76,7694,0.0,1.0
2024-11-21,10.71,10.72,10.71,10.71,41450,10.71,10.72,10.71,10.71,41450,0.0,1.0
2024-11-22,10.72,10.72,10.71,10.71,12577,10.72,10.72,10.71,10.71,12577,0.0,1.0
2024-11-25,10.73,10.73,10.72,10.72,8314,10.73,10.73,10.72,10.72,8314,0.0,1.0
2024-11-26,10.73,10.7371,10.72,10.73,3000,10.73,10.7371,10.72,10.73,3000,0.0,1.0
2024-11-27,10.7492,10.7492,10.73,10.73,5261,10.7492,10.7492,10.73,10.73,5261,0.0,1.0
2024-11-29,10.749,10.749,10.749,10.749,3,10.749,10.749,10.749,10.749,3,0.0,1.0
2024-12-02,10.74,10.75,10.74,10.75,38330,10.74,10.75,10.74,10.75,38330,0.0,1.0
2024-12-03,10.74,10.74,10.74,10.74,316,10.74,10.74,10.74,10.74,316,0.0,1.0
2024-12-04,10.73,10.73,10.73,10.73,137535,10.73,10.73,10.73,10.73,137535,0.0,1.0
2024-12-05,10.7301,10.7301,10.73,10.73,1029,10.7301,10.7301,10.73,10.73,1029,0.0,1.0
2024-12-06,10.74,10.74,10.73,10.73,629,10.74,10.74,10.73,10.73,629,0.0,1.0
2024-12-09,10.75,10.75,10.73,10.75,3013,10.75,10.75,10.73,10.75,3013,0.0,1.0
2024-12-10,10.755,10.755,10.75,10.75,8083,10.755,10.755,10.75,10.75,8083,0.0,1.0
2024-12-11,10.762,10.762,10.75,10.75,5000,10.762,10.762,10.75,10.75,5000,0.0,1.0
2024-12-12,10.75,10.775,10.75,10.775,5593,10.75,10.775,10.75,10.775,5593,0.0,1.0
2024-12-13,10.75,10.7501,10.75,10.75,8721,10.75,10.7501,10.75,10.75,8721,0.0,1.0
2024-12-16,10.76,10.7692,10.75,10.75,66790,10.76,10.7692,10.75,10.75,66790,0.0,1.0
2024-12-17,10.76,10.8,10.76,10.8,16014,10.76,10.8,10.76,10.8,16014,0.0,1.0
2024-12-18,10.76,10.8,10.76,10.8,23670,10.76,10.8,10.76,10.8,23670,0.0,1.0
2024-12-19,10.76,10.7736,10.76,10.7736,1361,10.76,10.7736,10.76,10.7736,1361,0.0,1.0
2024-12-20,10.76,10.78,10.74,10.78,79820,10.76,10.78,10.74,10.78,79820,0.0,1.0
2024-12-23,10.775,10.775,10.76,10.76,2791,10.775,10.775,10.76,10.76,2791,0.0,1.0
2024-12-24,10.775,10.775,10.775,10.775,3,10.775,10.775,10.775,10.775,3,0.0,1.0
2024-12-26,10.76,10.78,10.75,10.78,2455,10.76,10.78,10.75,10.78,2455,0.0,1.0
2024-12-27,10.76,10.76,10.75,10.75,857,10.76,10.76,10.75,10.75,857,0.0,1.0
2024-12-30,10.76,10.76,10.76,10.76,362,10.76,10.76,10.76,10.76,362,0.0,1.0
2024-12-31,10.77,10.77,10.76,10.77,27785,10.77,10.77,10.76,10.77,27785,0.0,1.0
2025-01-02,10.77,10.77,10.76,10.77,4130,10.77,10.77,10.76,10.77,4130,0.0,1.0
2025-01-03,10.77,10.77,10.77,10.77,279,10.77,10.77,10.77,10.77,279,0.0,1.0
2025-01-06,10.77,10.8,10.7601,10.8,28239,10.77,10.8,10.7601,10.8,28239,0.0,1.0
2025-01-07,10.78,10.78,10.76,10.76,4416,10.78,10.78,10.76,10.76,4416,0.0,1.0
2025-01-08,10.79,10.8,10.78,10.8,154398,10.79,10.8,10.78,10.8,154398,0.0,1.0
2025-01-10,10.795,10.8,10.79,10.79,1345,10.795,10.8,10.79,10.79,1345,0.0,1.0
2025-01-13,10.8,10.8,10.7804,10.8,26064,10.8,10.8,10.7804,10.8,26064,0.0,1.0
2025-01-14,10.79,10.8,10.79,10.79,13274,10.79,10.8,10.79,10.79,13274,0.0,1.0
2025-01-15,10.8,10.8,10.8,10.8,1316,10.8,10.8,10.8,10.8,1316,0.0,1.0
2025-01-16,10.8,10.8,10.79,10.79,2884,10.8,10.8,10.79,10.79,2884,0.0,1.0
2025-01-17,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2025-01-21,10.82,10.82,10.78,10.78,7980,10.82,10.82,10.78,10.78,7980,0.0,1.0
2025-01-22,10.81,10.85,10.81,10.85,2652,10.81,10.85,10.81,10.85,2652,0.0,1.0
2025-01-23,10.81,10.93,10.81,10.81,10726,10.81,10.93,10.81,10.81,10726,0.0,1.0
2025-01-24,10.81,10.8217,10.81,10.81,22722,10.81,10.8217,10.81,10.81,22722,0.0,1.0
2025-01-27,10.82,10.82,10.82,10.82,517,10.82,10.82,10.82,10.82,517,0.0,1.0
2025-01-28,10.82,10.82,10.8,10.8,1452,10.82,10.82,10.8,10.8,1452,0.0,1.0
2025-01-29,10.815,10.82,10.81,10.8144,4833,10.815,10.82,10.81,10.8144,4833,0.0,1.0
2025-01-30,10.82,10.82,10.81,10.82,10398,10.82,10.82,10.81,10.82,10398,0.0,1.0
2025-01-31,10.82,10.82,10.82,10.82,611,10.82,10.82,10.82,10.82,611,0.0,1.0
2025-02-03,10.81,10.8304,10.81,10.8304,1695,10.81,10.8304,10.81,10.8304,1695,0.0,1.0
2025-02-04,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2025-02-05,10.82,10.83,10.81,10.81,3587,10.82,10.83,10.81,10.81,3587,0.0,1.0
2025-02-06,10.81,10.86,10.81,10.81,632197,10.81,10.86,10.81,10.81,632197,0.0,1.0
2025-02-07,10.85,10.85,10.85,10.85,1038,10.85,10.85,10.85,10.85,1038,0.0,1.0
2025-02-10,10.85,10.88,10.85,10.88,33564,10.85,10.88,10.85,10.88,33564,0.0,1.0
2025-02-11,10.86,10.88,10.85,10.88,642455,10.86,10.88,10.85,10.88,642455,0.0,1.0
2025-02-12,10.86,10.86,10.85,10.86,6145,10.86,10.86,10.85,10.86,6145,0.0,1.0
2025-02-13,10.86,10.86,10.86,10.86,2133,10.86,10.86,10.86,10.86,2133,0.0,1.0
2025-02-14,10.86,10.865958,10.86,10.86,4115,10.86,10.865958,10.86,10.86,4115,0.0,1.0
2025-02-18,10.867,10.88,10.86,10.88,1645,10.867,10.88,10.86,10.88,1645,0.0,1.0
2025-02-19,10.86,10.88,10.86,10.88,1439,10.86,10.88,10.86,10.88,1439,0.0,1.0
2025-02-20,10.86,10.86,10.86,10.86,1320,10.86,10.86,10.86,10.86,1320,0.0,1.0
2025-02-21,10.87,10.87,10.86,10.86,5868,10.87,10.87,10.86,10.86,5868,0.0,1.0
2025-02-24,10.87,10.92,10.86,10.92,1928,10.87,10.92,10.86,10.92,1928,0.0,1.0
2025-02-25,10.87,10.87,10.87,10.87,585,10.87,10.87,10.87,10.87,585,0.0,1.0
2025-02-26,10.93,10.93,10.86,10.86,6098,10.93,10.93,10.86,10.86,6098,0.0,1.0
2025-02-27,10.88,10.88,10.87,10.88,17255,10.88,10.88,10.87,10.88,17255,0.0,1.0
2025-02-28,10.89,10.89,10.89,10.89,1056,10.89,10.89,10.89,10.89,1056,0.0,1.0
2025-03-03,10.9,10.9,10.9,10.9,4182,10.9,10.9,10.9,10.9,4182,0.0,1.0
2025-03-04,10.89,10.9,10.87,10.9,153263,10.89,10.9,10.87,10.9,153263,0.0,1.0
2025-03-05,10.91,10.91,10.89,10.89,103239,10.91,10.91,10.89,10.89,103239,0.0,1.0
2025-03-06,10.91,10.91,10.89,10.89,921,10.91,10.91,10.89,10.89,921,0.0,1.0
2025-03-07,10.89,10.891,10.89,10.89,3953,10.89,10.891,10.89,10.89,3953,0.0,1.0
2025-03-10,10.9,10.9,10.89,10.89,1333,10.9,10.9,10.89,10.89,1333,0.0,1.0
2025-03-11,10.89,10.9,10.89,10.9,1613,10.89,10.9,10.89,10.9,1613,0.0,1.0
2025-03-12,10.89,10.9,10.89,10.9,693,10.89,10.9,10.89,10.9,693,0.0,1.0
2025-03-13,10.9,10.9,10.8902,10.9,6401,10.9,10.9,10.8902,10.9,6401,0.0,1.0
2025-03-14,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-03-17,10.9,10.9,10.89,10.89,16366,10.9,10.9,10.89,10.89,16366,0.0,1.0
2025-03-18,10.91,10.911,10.89,10.911,4939,10.91,10.911,10.89,10.911,4939,0.0,1.0
2025-03-19,10.91,10.91,10.91,10.91,5,10.91,10.91,10.91,10.91,5,0.0,1.0
2025-03-20,10.91,10.91,10.91,10.91,806,10.91,10.91,10.91,10.91,806,0.0,1.0
2025-03-21,10.91,10.91,10.8768,10.8768,320,10.91,10.91,10.8768,10.8768,320,0.0,1.0
2025-03-24,10.91,10.91,10.91,10.91,155,10.91,10.91,10.91,10.91,155,0.0,1.0
2025-03-25,10.93,10.95,10.91,10.92,33824,10.93,10.95,10.91,10.92,33824,0.0,1.0
2025-03-26,10.95,10.95,10.92,10.92,2320,10.95,10.95,10.92,10.92,2320,0.0,1.0
2025-03-27,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2025-03-28,10.99,10.99,10.94,10.94,3249,10.99,10.99,10.94,10.94,3249,0.0,1.0
2025-03-31,10.99,10.99,10.943,10.943,7179,10.99,10.99,10.943,10.943,7179,0.0,1.0
2025-04-01,10.88,10.88,10.88,10.88,4260,10.88,10.88,10.88,10.88,4260,0.0,1.0
2025-04-02,10.93,10.95,10.88,10.88,6503,10.93,10.95,10.88,10.88,6503,0.0,1.0
2025-04-03,10.96,11.04,10.94,11.04,955,10.96,11.04,10.94,11.04,955,0.0,1.0
2025-04-04,10.94,10.96,10.931,10.94,2389,10.94,10.96,10.931,10.94,2389,0.0,1.0
2025-04-07,10.94,10.971,10.93,10.971,205420,10.94,10.971,10.93,10.971,205420,0.0,1.0
2025-04-08,11.03,11.03,10.99,11.02,566,11.03,11.03,10.99,11.02,566,0.0,1.0
2025-04-09,11.0,11.0,10.94,10.94,1739,11.0,11.0,10.94,10.94,1739,0.0,1.0
2025-04-10,11.0,11.0,11.0,11.0,164,11.0,11.0,11.0,11.0,164,0.0,1.0
2025-04-11,10.98,10.98,10.98,10.98,255477,10.98,10.98,10.98,10.98,255477,0.0,1.0
2025-04-14,10.99,10.99,10.97,10.98,13500,10.99,10.99,10.97,10.98,13500,0.0,1.0
2025-04-15,10.99,10.99,10.99,10.99,1194,10.99,10.99,10.99,10.99,1194,0.0,1.0
2025-04-16,10.99,11.0,10.95,10.98,230248,10.99,11.0,10.95,10.98,230248,0.0,1.0
2025-04-17,10.96,10.96,10.95,10.955,9856,10.96,10.96,10.95,10.955,9856,0.0,1.0
2025-04-21,10.96,10.96,10.96,10.96,203,10.96,10.96,10.96,10.96,203,0.0,1.0
2025-04-22,10.96,10.96,10.96,10.96,160,10.96,10.96,10.96,10.96,160,0.0,1.0
2025-04-23,10.96,10.96,10.95,10.95,7742,10.96,10.96,10.95,10.95,7742,0.0,1.0
2025-04-24,10.9989,11.04,10.99,11.04,16710,10.9989,11.04,10.99,11.04,16710,0.0,1.0
2025-04-25,11.03,11.04,11.01,11.02,73278,11.03,11.04,11.01,11.02,73278,0.0,1.0
2025-04-28,11.06,11.06,11.05,11.05,20212,11.06,11.06,11.05,11.05,20212,0.0,1.0
2025-04-29,11.055,11.055,11.055,11.055,228,11.055,11.055,11.055,11.055,228,0.0,1.0
2025-04-30,11.06,11.07,11.06,11.07,351852,11.06,11.07,11.06,11.07,351852,0.0,1.0
2025-05-01,11.07,11.07,11.05,11.05,321241,11.07,11.07,11.05,11.05,321241,0.0,1.0
2025-05-02,11.105,11.14,11.105,11.105,2363,11.105,11.14,11.105,11.105,2363,0.0,1.0
2025-05-05,11.07,11.0783,11.07,11.07,252774,11.07,11.0783,11.07,11.07,252774,0.0,1.0
2025-05-06,11.075,11.08,11.0401,11.0401,1009,11.075,11.08,11.0401,11.0401,1009,0.0,1.0
2025-05-07,11.054,11.075,11.04,11.075,114030,11.054,11.075,11.04,11.075,114030,0.0,1.0
2025-05-08,11.05,11.08,11.05,11.05,23630,11.05,11.08,11.05,11.05,23630,0.0,1.0
2025-05-09,11.04,11.09,11.01,11.01,1673,11.04,11.09,11.01,11.01,1673,0.0,1.0
2025-05-12,11.07,11.07,11.01,11.01,1781,11.07,11.07,11.01,11.01,1781,0.0,1.0
2025-05-13,11.06,11.09,11.05,11.09,189226,11.06,11.09,11.05,11.09,189226,0.0,1.0
2025-05-14,11.05,11.0508,11.02,11.05,6772,11.05,11.0508,11.02,11.05,6772,0.0,1.0
2025-05-15,11.05,11.05,11.02,11.02,233,11.05,11.05,11.02,11.02,233,0.0,1.0
2025-05-16,11.04,11.04,11.04,11.04,137,11.04,11.04,11.04,11.04,137,0.0,1.0
2025-05-19,11.04,11.04,11.04,11.04,105,11.04,11.04,11.04,11.04,105,0.0,1.0
2025-05-20,11.04,11.04,11.04,11.04,155,11.04,11.04,11.04,11.04,155,0.0,1.0
2025-05-21,11.04,11.04,11.04,11.04,150,11.04,11.04,11.04,11.04,150,0.0,1.0
2025-05-22,11.04,11.04,11.04,11.04,167469,11.04,11.04,11.04,11.04,167469,0.0,1.0
2025-05-23,11.04,11.045,11.04,11.04,935,11.04,11.045,11.04,11.04,935,0.0,1.0
2025-05-27,11.04,11.04,11.04,11.04,121,11.04,11.04,11.04,11.04,121,0.0,1.0
2025-05-28,11.04,11.04,11.04,11.04,11257,11.04,11.04,11.04,11.04,11257,0.0,1.0
2025-05-29,11.04,11.04,11.04,11.04,519,11.04,11.04,11.04,11.04,519,0.0,1.0
2025-05-30,11.04,11.06,11.04,11.06,55473,11.04,11.06,11.04,11.06,55473,0.0,1.0
2025-06-02,11.05,11.05,11.05,11.05,119,11.05,11.05,11.05,11.05,119,0.0,1.0
2025-06-03,11.05,11.083,11.05,11.06,28787,11.05,11.083,11.05,11.06,28787,0.0,1.0
2025-06-04,11.05,11.07,11.05,11.05,13394,11.05,11.07,11.05,11.05,13394,0.0,1.0
2025-06-05,11.105,11.11,11.07,11.09,278258,11.105,11.11,11.07,11.09,278258,0.0,1.0
2025-06-06,11.1,11.1,11.1,11.1,566,11.1,11.1,11.1,11.1,566,0.0,1.0
2025-06-09,11.0754,11.1,11.065,11.1,19648,11.0754,11.1,11.065,11.1,19648,0.0,1.0
2025-06-10,11.0754,11.0754,11.0754,11.0754,10,11.0754,11.0754,11.0754,11.0754,10,0.0,1.0
2025-06-11,11.0604,11.061,11.06,11.06,3618,11.0604,11.061,11.06,11.06,3618,0.0,1.0
2025-06-12,11.085,11.085,11.06,11.085,8208,11.085,11.085,11.06,11.085,8208,0.0,1.0
2025-06-13,11.05,11.05,11.05,11.05,100,11.05,11.05,11.05,11.05,100,0.0,1.0
2025-06-16,11.06,11.061,11.05,11.05,11500,11.06,11.061,11.05,11.05,11500,0.0,1.0
2025-06-17,11.07,11.071,11.07,11.07,497214,11.07,11.071,11.07,11.07,497214,0.0,1.0
2025-06-18,11.08,11.08,11.07,11.08,8729,11.08,11.08,11.07,11.08,8729,0.0,1.0
2025-06-20,11.1,11.1,11.1,11.1,103,11.1,11.1,11.1,11.1,103,0.0,1.0
2025-06-23,11.1,11.1,11.1,11.1,77,11.1,11.1,11.1,11.1,77,0.0,1.0
2025-06-24,11.1,11.1,11.06,11.093,990,11.1,11.1,11.06,11.093,990,0.0,1.0
2025-06-25,11.06,11.08,11.05,11.06,15508,11.06,11.08,11.05,11.06,15508,0.0,1.0
2025-06-26,11.1,11.1,11.08,11.08,124721,11.1,11.1,11.08,11.08,124721,0.0,1.0
2025-06-27,11.1,11.1,11.1,11.1,198879,11.1,11.1,11.1,11.1,198879,0.0,1.0
2025-06-30,11.1,11.11,11.1,11.1035,180621,11.1,11.11,11.1,11.1035,180621,0.0,1.0
2025-07-01,11.105,11.11,11.105,11.11,2110,11.105,11.11,11.105,11.11,2110,0.0,1.0
2025-07-02,11.08,11.1,11.0601,11.1,204171,11.08,11.1,11.0601,11.1,204171,0.0,1.0
2025-07-03,11.06,11.08,11.06,11.08,200512,11.06,11.08,11.06,11.08,200512,0.0,1.0
2025-07-07,11.07,11.08,11.05,11.08,11649,11.07,11.08,11.05,11.08,11649,0.0,1.0
2025-07-08,11.075,11.08,11.07,11.08,32567,11.075,11.08,11.07,11.08,32567,0.0,1.0
2025-07-09,11.07,11.07,11.05,11.06,62691,11.07,11.07,11.05,11.06,62691,0.0,1.0
2025-07-10,11.06,11.085,11.06,11.08,685271,11.06,11.085,11.06,11.08,685271,0.0,1.0
2025-07-11,11.06,11.15,11.06,11.15,5033,11.06,11.15,11.06,11.15,5033,0.0,1.0
2025-07-14,11.065,11.065,11.06,11.06,102018,11.065,11.065,11.06,11.06,102018,0.0,1.0
2025-07-15,11.065,11.07,11.06,11.06,172296,11.065,11.07,11.06,11.06,172296,0.0,1.0
2025-07-16,11.13,11.15,11.11,11.11,2665060,11.13,11.15,11.11,11.11,2665060,0.0,1.0
2025-07-17,11.15,11.15,11.1104,11.15,6579,11.15,11.15,11.1104,11.15,6579,0.0,1.0
2025-07-18,11.14,11.14,11.13,11.13,1540298,11.14,11.14,11.13,11.13,1540298,0.0,1.0
2025-07-21,11.11,11.15,11.09,11.15,2242028,11.11,11.15,11.09,11.15,2242028,0.0,1.0
2025-07-22,11.13,11.13,11.12,11.12,101341,11.13,11.13,11.12,11.12,101341,0.0,1.0
2025-07-23,11.13,11.13,11.12,11.13,38104,11.13,11.13,11.12,11.13,38104,0.0,1.0
2025-07-24,11.13,11.14,11.13,11.14,100702,11.13,11.14,11.13,11.14,100702,0.0,1.0
2025-07-25,11.17,11.17,11.11,11.11,2683,11.17,11.17,11.11,11.11,2683,0.0,1.0
2025-07-28,11.16,11.16,11.15,11.15,176217,11.16,11.16,11.15,11.15,176217,0.0,1.0
2025-07-29,11.16,11.16,11.16,11.16,514,11.16,11.16,11.16,11.16,514,0.0,1.0
2025-07-30,11.16,11.16,11.16,11.16,82,11.16,11.16,11.16,11.16,82,0.0,1.0
2025-07-31,11.18,11.18,11.15,11.15,50950,11.18,11.18,11.15,11.15,50950,0.0,1.0
2025-08-01,11.2,11.2,11.17,11.17,50737,11.2,11.2,11.17,11.17,50737,0.0,1.0
2025-08-04,11.2,11.2,11.2,11.2,29,11.2,11.2,11.2,11.2,29,0.0,1.0
2025-08-05,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2025-08-06,11.18,11.1826,11.17,11.17,13511,11.18,11.1826,11.17,11.17,13511,0.0,1.0
2025-08-07,11.18,11.18,11.16,11.18,318424,11.18,11.18,11.16,11.18,318424,0.0,1.0
2025-08-08,11.18,11.18,11.18,11.18,105,11.18,11.18,11.18,11.18,105,0.0,1.0
2025-08-11,11.19,11.2,11.19,11.2,352,11.19,11.2,11.19,11.2,352,0.0,1.0
2025-08-12,11.2,11.2,11.195,11.2,15093,11.2,11.2,11.195,11.2,15093,0.0,1.0
2025-08-13,11.19,11.19,11.19,11.19,86421,11.19,11.19,11.19,11.19,86421,0.0,1.0
2025-08-14,11.2,11.2,11.2,11.2,200041,11.2,11.2,11.2,11.2,200041,0.0,1.0
2025-08-15,11.2008,11.2008,11.2008,11.2008,3017,11.2008,11.2008,11.2008,11.2008,3017,0.0,1.0
2025-08-18,11.2008,11.2008,11.2008,11.2008,35,11.2008,11.2008,11.2008,11.2008,35,0.0,1.0
2025-08-19,11.19,11.205,11.19,11.2017,77706,11.19,11.205,11.19,11.2017,77706,0.0,1.0
2025-08-20,11.17,11.22,11.17,11.2,207747,11.17,11.22,11.17,11.2,207747,0.0,1.0
2025-08-21,11.2,11.2,11.2,11.2,2773,11.2,11.2,11.2,11.2,2773,0.0,1.0
2025-08-22,11.19,11.2,11.19,11.2,1408,11.19,11.2,11.19,11.2,1408,0.0,1.0
2025-08-25,11.2,11.21,11.2,11.21,723,11.2,11.21,11.2,11.21,723,0.0,1.0
2025-08-26,11.2,11.2,11.2,11.2,62,11.2,11.2,11.2,11.2,62,0.0,1.0
2025-08-27,11.2,11.2,11.2,11.2,27,11.2,11.2,11.2,11.2,27,0.0,1.0
2025-08-28,11.21,11.21,11.21,11.21,1162,11.21,11.21,11.21,11.21,1162,0.0,1.0
2025-08-29,11.22,11.22,11.22,11.22,171,11.22,11.22,11.22,11.22,171,0.0,1.0
2025-09-02,11.22,11.22,11.215,11.22,51771,11.22,11.22,11.215,11.22,51771,0.0,1.0
2025-09-03,11.22,11.22,11.22,11.22,3234,11.22,11.22,11.22,11.22,3234,0.0,1.0
2025-09-04,11.22,11.22,11.22,11.22,2,11.22,11.22,11.22,11.22,2,0.0,1.0
2025-09-05,11.22,11.22,11.22,11.22,0,11.22,11.22,11.22,11.22,0,0.0,1.0
2025-09-08,11.23,11.23,11.225,11.23,139891,11.23,11.23,11.225,11.23,139891,0.0,1.0
2025-09-09,11.23,11.23,11.23,11.23,12,11.23,11.23,11.23,11.23,12,0.0,1.0
2025-09-10,11.23,11.23,11.23,11.23,2,11.23,11.23,11.23,11.23,2,0.0,1.0
2025-09-11,11.24,11.24,11.23,11.23,327,11.24,11.24,11.23,11.23,327,0.0,1.0
2025-09-12,11.24,11.24,11.24,11.24,0,11.24,11.24,11.24,11.24,0,0.0,1.0
2025-09-15,11.24,11.24,11.24,11.24,0,11.24,11.24,11.24,11.24,0,0.0,1.0
2025-09-16,11.24,11.24,11.24,11.24,0,11.24,11.24,11.24,11.24,0,0.0,1.0
2025-09-17,11.19,11.19,11.19,11.19,131,11.19,11.19,11.19,11.19,131,0.0,1.0
2025-09-18,11.21,11.21,11.21,11.21,790,11.21,11.21,11.21,11.21,790,0.0,1.0
2025-09-19,11.21,11.21,11.21,11.21,7,11.21,11.21,11.21,11.21,7,0.0,1.0
2025-09-22,11.23,11.23,11.23,11.23,1044,11.23,11.23,11.23,11.23,1044,0.0,1.0
2025-09-23,11.39,11.39,11.22,11.22,1765,11.39,11.39,11.22,11.22,1765,0.0,1.0
2025-09-24,11.39,11.39,11.39,11.39,45,11.39,11.39,11.39,11.39,45,0.0,1.0
2025-09-25,11.39,11.39,11.39,11.39,45,11.39,11.39,11.39,11.39,45,0.0,1.0
2025-09-26,11.39,11.39,11.39,11.39,48,11.39,11.39,11.39,11.39,48,0.0,1.0
2025-09-29,11.39,11.39,11.39,11.39,85,11.39,11.39,11.39,11.39,85,0.0,1.0
2025-09-30,11.34,11.34,11.25,11.25,394,11.34,11.34,11.25,11.25,394,0.0,1.0
2025-10-01,11.24,11.24,11.24,11.24,2770,11.24,11.24,11.24,11.24,2770,0.0,1.0
2025-10-02,11.24,11.24,11.24,11.24,105,11.24,11.24,11.24,11.24,105,0.0,1.0
2025-10-03,11.35,11.35,11.2786,11.3319,59078,11.35,11.35,11.2786,11.3319,59078,0.0,1.0
2025-10-06,11.35,11.35,11.35,11.35,357,11.35,11.35,11.35,11.35,357,0.0,1.0
2025-10-07,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-10-08,11.35,11.35,11.35,11.35,86,11.35,11.35,11.35,11.35,86,0.0,1.0
2025-10-09,11.27,11.3063,11.27,11.3063,1078,11.27,11.3063,11.27,11.3063,1078,0.0,1.0
2025-10-10,11.3,11.39,11.285,11.38,175976,11.3,11.39,11.285,11.38,175976,0.0,1.0
2025-10-13,11.3,11.305,11.26,11.29,6977,11.3,11.305,11.26,11.29,6977,0.0,1.0
2025-10-14,11.3082,11.32,11.3,11.3,78826,11.3082,11.32,11.3,11.3,78826,0.0,1.0
2025-10-15,11.3036,11.3108,11.3036,11.31,2500,11.3036,11.3108,11.3036,11.31,2500,0.0,1.0
2025-10-16,11.28,11.2973,11.27,11.28,10340,11.28,11.2973,11.27,11.28,10340,0.0,1.0
2025-10-17,11.32,11.32,11.26,11.26,345,11.32,11.32,11.26,11.26,345,0.0,1.0
2025-10-20,11.32,11.35,11.3199,11.35,56482,11.32,11.35,11.3199,11.35,56482,0.0,1.0
2025-10-21,11.32,11.35,11.32,11.35,747,11.32,11.35,11.32,11.35,747,0.0,1.0
2025-10-22,11.31,11.31,11.31,11.31,1722,11.31,11.31,11.31,11.31,1722,0.0,1.0
2025-10-23,11.35,11.35,11.31,11.31,649,11.35,11.35,11.31,11.31,649,0.0,1.0
2025-10-24,11.35,11.35,11.35,11.35,131,11.35,11.35,11.35,11.35,131,0.0,1.0
2025-10-27,11.35,11.35,11.35,11.35,8,11.35,11.35,11.35,11.35,8,0.0,1.0
2025-10-28,11.28,11.28,11.28,11.28,125,11.28,11.28,11.28,11.28,125,0.0,1.0
2025-10-29,11.32,11.32,11.29,11.29,11644,11.32,11.32,11.29,11.29,11644,0.0,1.0
2025-10-30,11.32,11.32,11.32,11.32,69,11.32,11.32,11.32,11.32,69,0.0,1.0
2025-10-31,11.32,11.32,11.32,11.32,334,11.32,11.32,11.32,11.32,334,0.0,1.0
2025-11-03,11.32,11.32,11.32,11.32,5,11.32,11.32,11.32,11.32,5,0.0,1.0
2025-11-04,11.3,11.32,11.3,11.32,27162,11.3,11.32,11.3,11.32,27162,0.0,1.0
2025-11-05,11.3,11.3,11.3,11.3,169,11.3,11.3,11.3,11.3,169,0.0,1.0
2025-11-06,11.3,11.3,11.3,11.3,6,11.3,11.3,11.3,11.3,6,0.0,1.0
2025-11-07,11.31,11.31,11.2965,11.3,5238,11.31,11.31,11.2965,11.3,5238,0.0,1.0
2025-11-10,11.31,11.31,11.31,11.31,33,11.31,11.31,11.31,11.31,33,0.0,1.0
2025-11-11,11.31,11.31,11.31,11.31,0,11.31,11.31,11.31,11.31,0,0.0,1.0
2025-11-12,11.35,11.35,11.35,11.35,1224,11.35,11.35,11.35,11.35,1224,0.0,1.0
2025-11-13,11.32,11.35,11.32,11.35,25452,11.32,11.35,11.32,11.35,25452,0.0,1.0
2025-11-14,11.32,11.3201,11.32,11.32,4003,11.32,11.3201,11.32,11.32,4003,0.0,1.0
2025-11-17,11.28,11.28,11.28,11.28,112,11.28,11.28,11.28,11.28,112,0.0,1.0
2025-11-18,11.32,11.32,11.26,11.26,649,11.32,11.32,11.26,11.26,649,0.0,1.0
2025-11-19,11.32,11.32,11.32,11.32,6,11.32,11.32,11.32,11.32,6,0.0,1.0
2025-11-20,11.3398,11.3398,11.32,11.32,1117,11.3398,11.3398,11.32,11.32,1117,0.0,1.0
2025-11-21,11.33,11.33,11.32,11.32,8351,11.33,11.33,11.32,11.32,8351,0.0,1.0
2025-11-24,11.33,11.33,11.33,11.33,129,11.33,11.33,11.33,11.33,129,0.0,1.0
2025-11-25,11.33,11.33,11.33,11.33,3898,11.33,11.33,11.33,11.33,3898,0.0,1.0
2025-11-26,11.33,11.33,11.32,11.33,73857,11.33,11.33,11.32,11.33,73857,0.0,1.0