date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-13,10.13,10.2,10.13,10.2,1381,10.13,10.2,10.13,10.2,1381,0.0,1.0
2024-05-14,10.13,10.13,10.13,10.13,108,10.13,10.13,10.13,10.13,108,0.0,1.0
2024-05-15,10.11,10.11,10.1,10.11,39158,10.11,10.11,10.1,10.11,39158,0.0,1.0
2024-05-16,10.11,10.11,10.09,10.1,7251,10.11,10.11,10.09,10.1,7251,0.0,1.0
2024-05-17,10.11,10.11,10.1,10.1,413,10.11,10.11,10.1,10.1,413,0.0,1.0
2024-05-20,10.11,10.11,10.1,10.11,1894623,10.11,10.11,10.1,10.11,1894623,0.0,1.0
2024-05-21,10.11,10.115,10.1,10.1077,61941,10.11,10.115,10.1,10.1077,61941,0.0,1.0
2024-05-22,10.13,10.13,10.11,10.11,79135,10.13,10.13,10.11,10.11,79135,0.0,1.0
2024-05-23,10.13,10.13,10.11,10.12,265496,10.13,10.13,10.11,10.12,265496,0.0,1.0
2024-05-24,10.13,10.13,10.13,10.13,1603,10.13,10.13,10.13,10.13,1603,0.0,1.0
2024-05-28,10.13,10.14,10.13,10.13,8777,10.13,10.14,10.13,10.13,8777,0.0,1.0
2024-05-29,10.13,10.13,10.12,10.12,3813,10.13,10.13,10.12,10.12,3813,0.0,1.0
2024-05-30,10.135,10.135,10.13,10.13,41212,10.135,10.135,10.13,10.13,41212,0.0,1.0
2024-05-31,10.135,10.135,10.135,10.135,49,10.135,10.135,10.135,10.135,49,0.0,1.0
2024-06-03,10.135,10.135,10.135,10.135,17,10.135,10.135,10.135,10.135,17,0.0,1.0
2024-06-04,10.135,10.135,10.135,10.135,32,10.135,10.135,10.135,10.135,32,0.0,1.0
2024-06-05,10.1,10.1,10.1,10.1,2001,10.1,10.1,10.1,10.1,2001,0.0,1.0
2024-06-06,10.14,10.14,10.09,10.09,583,10.14,10.14,10.09,10.09,583,0.0,1.0
2024-06-07,10.14,10.14,10.14,10.14,52,10.14,10.14,10.14,10.14,52,0.0,1.0
2024-06-10,10.14,10.14,10.14,10.14,12,10.14,10.14,10.14,10.14,12,0.0,1.0
2024-06-11,10.14,10.14,10.14,10.14,4,10.14,10.14,10.14,10.14,4,0.0,1.0
2024-06-12,10.14,10.145,10.14,10.145,3051,10.14,10.145,10.14,10.145,3051,0.0,1.0
2024-06-13,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-06-14,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-06-17,10.14,10.14,10.14,10.14,526,10.14,10.14,10.14,10.14,526,0.0,1.0
2024-06-18,10.1301,10.15,10.1301,10.14,904,10.1301,10.15,10.1301,10.14,904,0.0,1.0
2024-06-20,10.14,10.14,10.14,10.14,2100,10.14,10.14,10.14,10.14,2100,0.0,1.0
2024-06-21,10.15,10.15,10.15,10.15,2000,10.15,10.15,10.15,10.15,2000,0.0,1.0
2024-06-24,10.15,10.15,10.15,10.15,22,10.15,10.15,10.15,10.15,22,0.0,1.0
2024-06-25,10.15,10.15,10.15,10.15,50,10.15,10.15,10.15,10.15,50,0.0,1.0
2024-06-26,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-06-27,10.15,10.1532,10.14,10.1532,6102,10.15,10.1532,10.14,10.1532,6102,0.0,1.0
2024-06-28,10.14,10.15,10.14,10.15,31807,10.14,10.15,10.14,10.15,31807,0.0,1.0
2024-07-01,10.13,10.14,10.13,10.13,26478,10.13,10.14,10.13,10.13,26478,0.0,1.0
2024-07-02,10.13,10.135,10.12,10.13,71393,10.13,10.135,10.12,10.13,71393,0.0,1.0
2024-07-03,10.13,10.13,10.13,10.13,102,10.13,10.13,10.13,10.13,102,0.0,1.0
2024-07-05,10.13,10.14,10.13,10.14,51800,10.13,10.14,10.13,10.14,51800,0.0,1.0
2024-07-08,10.13,10.13,10.13,10.13,391,10.13,10.13,10.13,10.13,391,0.0,1.0
2024-07-09,10.13,10.13,10.12,10.13,39164,10.13,10.13,10.12,10.13,39164,0.0,1.0
2024-07-10,10.13,10.13,10.13,10.13,1033,10.13,10.13,10.13,10.13,1033,0.0,1.0
2024-07-11,10.12,10.12,10.12,10.12,171186,10.12,10.12,10.12,10.12,171186,0.0,1.0
2024-07-12,10.12,10.12,10.12,10.12,93,10.12,10.12,10.12,10.12,93,0.0,1.0
2024-07-15,10.13,10.13,10.13,10.13,605,10.13,10.13,10.13,10.13,605,0.0,1.0
2024-07-16,10.135,10.135,10.13,10.13,18887,10.135,10.135,10.13,10.13,18887,0.0,1.0
2024-07-17,10.135,10.135,10.135,10.135,25,10.135,10.135,10.135,10.135,25,0.0,1.0
2024-07-18,10.14,10.14,10.1395,10.14,42240,10.14,10.14,10.1395,10.14,42240,0.0,1.0
2024-07-19,10.14,10.14,10.14,10.14,600,10.14,10.14,10.14,10.14,600,0.0,1.0
2024-07-22,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-07-23,10.134,10.15,10.134,10.15,23182,10.134,10.15,10.134,10.15,23182,0.0,1.0
2024-07-24,10.134,10.134,10.134,10.134,2,10.134,10.134,10.134,10.134,2,0.0,1.0
2024-07-25,10.1556,10.1556,10.15,10.15,4525,10.1556,10.1556,10.15,10.15,4525,0.0,1.0
2024-07-26,10.15,10.16,10.15,10.16,4038,10.15,10.16,10.15,10.16,4038,0.0,1.0
2024-07-29,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-07-30,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-07-31,10.16,10.16,10.16,10.16,887,10.16,10.16,10.16,10.16,887,0.0,1.0
2024-08-01,10.16,10.16,10.16,10.16,2336,10.16,10.16,10.16,10.16,2336,0.0,1.0
2024-08-02,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2024-08-05,10.16,10.16,10.16,10.16,40156,10.16,10.16,10.16,10.16,40156,0.0,1.0
2024-08-06,10.16,10.16,10.16,10.16,111,10.16,10.16,10.16,10.16,111,0.0,1.0
2024-08-07,10.16,10.17,10.16,10.17,2042,10.16,10.17,10.16,10.17,2042,0.0,1.0
2024-08-08,10.17,10.18,10.16,10.17,8333,10.17,10.18,10.16,10.17,8333,0.0,1.0
2024-08-09,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2024-08-12,10.18,10.18,10.17,10.18,8681,10.18,10.18,10.17,10.18,8681,0.0,1.0
2024-08-13,10.18,10.19,10.18,10.19,50708,10.18,10.19,10.18,10.19,50708,0.0,1.0
2024-08-14,10.18,10.19,10.18,10.19,600,10.18,10.19,10.18,10.19,600,0.0,1.0
2024-08-15,10.18,10.19,10.18,10.19,26710,10.18,10.19,10.18,10.19,26710,0.0,1.0
2024-08-16,10.19,10.19,10.18,10.18,721,10.19,10.19,10.18,10.18,721,0.0,1.0
2024-08-19,10.2,10.2,10.18,10.18,706,10.2,10.2,10.18,10.18,706,0.0,1.0
2024-08-20,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-08-21,10.19,10.2,10.19,10.2,4762,10.19,10.2,10.19,10.2,4762,0.0,1.0
2024-08-22,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-08-23,10.19,10.19,10.19,10.19,102,10.19,10.19,10.19,10.19,102,0.0,1.0
2024-08-26,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-08-27,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-08-28,10.19,10.2,10.19,10.2,40400,10.19,10.2,10.19,10.2,40400,0.0,1.0
2024-08-29,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-08-30,10.19,10.19,10.19,10.19,1,10.19,10.19,10.19,10.19,1,0.0,1.0
2024-09-03,10.19,10.19,10.19,10.19,110,10.19,10.19,10.19,10.19,110,0.0,1.0
2024-09-04,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-09-05,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-09-06,10.2,10.2,10.2,10.2,350,10.2,10.2,10.2,10.2,350,0.0,1.0
2024-09-09,10.21,10.21,10.2,10.2,75193,10.21,10.21,10.2,10.2,75193,0.0,1.0
2024-09-10,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2024-09-11,10.2,10.2,10.2,10.2,55101,10.2,10.2,10.2,10.2,55101,0.0,1.0
2024-09-12,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-09-13,10.22,10.22,10.22,10.22,132068,10.22,10.22,10.22,10.22,132068,0.0,1.0
2024-09-16,10.21,10.21,10.21,10.21,155,10.21,10.21,10.21,10.21,155,0.0,1.0
2024-09-17,10.21,10.21,10.21,10.21,110,10.21,10.21,10.21,10.21,110,0.0,1.0
2024-09-18,10.2,10.21,10.19,10.21,4260,10.2,10.21,10.19,10.21,4260,0.0,1.0
2024-09-19,10.2,10.2,10.2,10.2,44,10.2,10.2,10.2,10.2,44,0.0,1.0
2024-09-20,10.2,10.2,10.2,10.2,54,10.2,10.2,10.2,10.2,54,0.0,1.0
2024-09-23,10.24,10.3,10.22,10.22,115184,10.24,10.3,10.22,10.22,115184,0.0,1.0
2024-09-24,10.24,10.24,10.24,10.24,6102,10.24,10.24,10.24,10.24,6102,0.0,1.0
2024-09-25,10.24,10.24,10.24,10.24,6111,10.24,10.24,10.24,10.24,6111,0.0,1.0
2024-09-26,10.24,10.24,10.24,10.24,5000,10.24,10.24,10.24,10.24,5000,0.0,1.0
2024-09-27,10.24,10.24,10.24,10.24,5000,10.24,10.24,10.24,10.24,5000,0.0,1.0
2024-09-30,10.24,10.24,10.24,10.24,2440,10.24,10.24,10.24,10.24,2440,0.0,1.0
2024-10-01,10.25,10.25,10.23,10.23,102503,10.25,10.25,10.23,10.23,102503,0.0,1.0
2024-10-02,10.24,10.28,10.2398,10.28,10246,10.24,10.28,10.2398,10.28,10246,0.0,1.0
2024-10-03,10.24,10.24,10.24,10.24,1502,10.24,10.24,10.24,10.24,1502,0.0,1.0
2024-10-04,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2024-10-07,10.24,10.24,10.24,10.24,203,10.24,10.24,10.24,10.24,203,0.0,1.0
2024-10-08,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2024-10-09,10.24,10.24,10.24,10.24,1,10.24,10.24,10.24,10.24,1,0.0,1.0
2024-10-10,10.25,10.25,10.25,10.25,702,10.25,10.25,10.25,10.25,702,0.0,1.0
2024-10-11,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-14,10.25,10.25,10.25,10.25,2100,10.25,10.25,10.25,10.25,2100,0.0,1.0
2024-10-15,10.25,10.25,10.25,10.25,125,10.25,10.25,10.25,10.25,125,0.0,1.0
2024-10-16,10.25,10.25,10.25,10.25,24,10.25,10.25,10.25,10.25,24,0.0,1.0
2024-10-17,10.26,10.26,10.255,10.255,8725,10.26,10.26,10.255,10.255,8725,0.0,1.0
2024-10-18,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-10-21,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-10-22,10.3,10.3,10.3,10.3,500,10.3,10.3,10.3,10.3,500,0.0,1.0
2024-10-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-10-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-10-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2024-10-28,10.34,10.34,10.34,10.34,1000,10.34,10.34,10.34,10.34,1000,0.0,1.0
2024-10-29,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-10-30,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-10-31,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-11-01,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2024-11-04,10.33,10.33,10.33,10.33,1030,10.33,10.33,10.33,10.33,1030,0.0,1.0
2024-11-05,10.33,10.33,10.33,10.33,27,10.33,10.33,10.33,10.33,27,0.0,1.0
2024-11-06,10.36,10.4609,10.3,10.34,10100,10.36,10.4609,10.3,10.34,10100,0.0,1.0
2024-11-07,10.38,10.38,10.37,10.37,1138,10.38,10.38,10.37,10.37,1138,0.0,1.0
2024-11-08,10.36,10.36,10.36,10.36,523,10.36,10.36,10.36,10.36,523,0.0,1.0
2024-11-11,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-11-12,10.37,10.37,10.37,10.37,406,10.37,10.37,10.37,10.37,406,0.0,1.0
2024-11-13,10.37,10.37,10.37,10.37,154,10.37,10.37,10.37,10.37,154,0.0,1.0
2024-11-14,10.37,10.37,10.37,10.37,10000,10.37,10.37,10.37,10.37,10000,0.0,1.0
2024-11-15,10.32,10.32,10.32,10.32,161,10.32,10.32,10.32,10.32,161,0.0,1.0
2024-11-18,10.32,10.32,10.32,10.32,514,10.32,10.32,10.32,10.32,514,0.0,1.0
2024-11-19,10.32,10.33,10.32,10.33,7185,10.32,10.33,10.32,10.33,7185,0.0,1.0
2024-11-20,10.3421,10.3421,10.33,10.33,1222,10.3421,10.3421,10.33,10.33,1222,0.0,1.0
2024-11-21,10.32,10.34,10.32,10.34,135096,10.32,10.34,10.32,10.34,135096,0.0,1.0
2024-11-22,10.32,10.32,10.32,10.32,7426,10.32,10.32,10.32,10.32,7426,0.0,1.0
2024-11-25,10.34,10.3401,10.34,10.3401,797,10.34,10.3401,10.34,10.3401,797,0.0,1.0
2024-11-26,10.36,10.36,10.35,10.35,25692,10.36,10.36,10.35,10.35,25692,0.0,1.0
2024-11-27,10.36,10.36,10.36,10.36,753,10.36,10.36,10.36,10.36,753,0.0,1.0
2024-11-29,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-12-02,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-12-03,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-12-04,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2024-12-05,10.36,10.36,10.36,10.36,300040,10.36,10.36,10.36,10.36,300040,0.0,1.0
2024-12-06,10.36,10.36,10.36,10.36,503,10.36,10.36,10.36,10.36,503,0.0,1.0
2024-12-09,10.35,10.4,10.35,10.4,218,10.35,10.4,10.35,10.4,218,0.0,1.0
2024-12-10,10.35,10.35,10.35,10.35,74451,10.35,10.35,10.35,10.35,74451,0.0,1.0
2024-12-11,10.35,10.35,10.35,10.35,136,10.35,10.35,10.35,10.35,136,0.0,1.0
2024-12-12,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2024-12-13,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2024-12-16,10.36,10.36,10.35,10.36,5009,10.36,10.36,10.35,10.36,5009,0.0,1.0
2024-12-17,10.36,10.36,10.36,10.36,12,10.36,10.36,10.36,10.36,12,0.0,1.0
2024-12-18,10.36,10.38,10.3401,10.38,7010,10.36,10.38,10.3401,10.38,7010,0.0,1.0
2024-12-19,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2024-12-20,10.38,10.38,10.38,10.38,476,10.38,10.38,10.38,10.38,476,0.0,1.0
2024-12-23,10.37,10.37,10.35,10.37,59792,10.37,10.37,10.35,10.37,59792,0.0,1.0
2024-12-24,10.37,10.37,10.37,10.37,76,10.37,10.37,10.37,10.37,76,0.0,1.0
2024-12-26,10.37,10.37,10.37,10.37,94584,10.37,10.37,10.37,10.37,94584,0.0,1.0
2024-12-27,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2024-12-30,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2024-12-31,10.38,10.38,10.38,10.38,350,10.38,10.38,10.38,10.38,350,0.0,1.0
2025-01-02,10.38,10.38,10.38,10.38,75002,10.38,10.38,10.38,10.38,75002,0.0,1.0
2025-01-03,10.375,10.392,10.375,10.392,1527,10.375,10.392,10.375,10.392,1527,0.0,1.0
2025-01-06,10.38,10.38,10.375,10.38,4678,10.38,10.38,10.375,10.38,4678,0.0,1.0
2025-01-07,10.3801,10.3801,10.38,10.38,4003,10.3801,10.3801,10.38,10.38,4003,0.0,1.0
2025-01-08,10.3801,10.3801,10.3801,10.3801,0,10.3801,10.3801,10.3801,10.3801,0,0.0,1.0
2025-01-10,10.4,10.4,10.4,10.4,103,10.4,10.4,10.4,10.4,103,0.0,1.0
2025-01-13,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2025-01-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-01-15,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2025-01-16,10.4,10.4,10.4,10.4,3,10.4,10.4,10.4,10.4,3,0.0,1.0
2025-01-17,10.4,10.4,10.4,10.4,1,10.4,10.4,10.4,10.4,1,0.0,1.0
2025-01-21,10.395,10.4,10.395,10.4,4419,10.395,10.4,10.395,10.4,4419,0.0,1.0
2025-01-22,10.41,10.41,10.4098,10.41,6911,10.41,10.41,10.4098,10.41,6911,0.0,1.0
2025-01-23,10.41,10.41,10.41,10.41,14161,10.41,10.41,10.41,10.41,14161,0.0,1.0
2025-01-24,10.46,10.46,10.45,10.45,2002,10.46,10.46,10.45,10.45,2002,0.0,1.0
2025-01-27,10.49,10.49,10.49,10.49,2262,10.49,10.49,10.49,10.49,2262,0.0,1.0
2025-01-28,10.43,10.46,10.415,10.46,13606,10.43,10.46,10.415,10.46,13606,0.0,1.0
2025-01-29,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-30,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-31,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-02-03,10.4731,10.4731,10.46,10.46,614,10.4731,10.4731,10.46,10.46,614,0.0,1.0
2025-02-04,10.4731,10.4731,10.4731,10.4731,64,10.4731,10.4731,10.4731,10.4731,64,0.0,1.0
2025-02-05,10.4731,10.4731,10.4731,10.4731,0,10.4731,10.4731,10.4731,10.4731,0,0.0,1.0
2025-02-06,10.4731,10.4731,10.4731,10.4731,1,10.4731,10.4731,10.4731,10.4731,1,0.0,1.0
2025-02-07,10.43,10.43,10.43,10.43,746,10.43,10.43,10.43,10.43,746,0.0,1.0
2025-02-10,10.43,10.43,10.43,10.43,193,10.43,10.43,10.43,10.43,193,0.0,1.0
2025-02-11,10.43,10.43,10.43,10.43,6,10.43,10.43,10.43,10.43,6,0.0,1.0
2025-02-12,10.43,10.43,10.43,10.43,131,10.43,10.43,10.43,10.43,131,0.0,1.0
2025-02-13,10.43,10.43,10.43,10.43,6,10.43,10.43,10.43,10.43,6,0.0,1.0
2025-02-14,10.48,10.48,10.48,10.48,110,10.48,10.48,10.48,10.48,110,0.0,1.0
2025-02-18,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-02-19,10.48,10.48,10.48,10.48,40,10.48,10.48,10.48,10.48,40,0.0,1.0
2025-02-20,10.48,10.48,10.48,10.48,5,10.48,10.48,10.48,10.48,5,0.0,1.0
2025-02-21,10.42,10.43,10.41,10.43,15000,10.42,10.43,10.41,10.43,15000,0.0,1.0
2025-02-24,10.46,10.46,10.46,10.46,800,10.46,10.46,10.46,10.46,800,0.0,1.0
2025-02-25,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-26,10.46,10.46,10.46,10.46,5,10.46,10.46,10.46,10.46,5,0.0,1.0
2025-02-27,10.46,10.46,10.46,10.46,42,10.46,10.46,10.46,10.46,42,0.0,1.0
2025-02-28,10.46,10.46,10.46,10.46,8,10.46,10.46,10.46,10.46,8,0.0,1.0
2025-03-03,10.46,10.46,10.46,10.46,1,10.46,10.46,10.46,10.46,1,0.0,1.0
2025-03-04,10.48,10.48,10.48,10.48,312,10.48,10.48,10.48,10.48,312,0.0,1.0
2025-03-05,10.49,10.49,10.49,10.49,250003,10.49,10.49,10.49,10.49,250003,0.0,1.0
2025-03-06,10.5,10.5,10.5,10.5,1402,10.5,10.5,10.5,10.5,1402,0.0,1.0
2025-03-07,10.51,10.51,10.51,10.51,3001,10.51,10.51,10.51,10.51,3001,0.0,1.0
2025-03-10,10.51,10.51,10.51,10.51,6,10.51,10.51,10.51,10.51,6,0.0,1.0
2025-03-11,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-03-12,10.51,10.51,10.51,10.51,98,10.51,10.51,10.51,10.51,98,0.0,1.0
2025-03-13,10.51,10.51,10.51,10.51,31,10.51,10.51,10.51,10.51,31,0.0,1.0
2025-03-14,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-03-17,10.51,10.51,10.51,10.51,2100,10.51,10.51,10.51,10.51,2100,0.0,1.0
2025-03-18,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-03-19,10.51,10.51,10.51,10.51,5,10.51,10.51,10.51,10.51,5,0.0,1.0
2025-03-20,10.51,10.51,10.51,10.51,100,10.51,10.51,10.51,10.51,100,0.0,1.0
2025-03-21,10.51,10.51,10.51,10.51,2,10.51,10.51,10.51,10.51,2,0.0,1.0
2025-03-24,10.51,10.51,10.51,10.51,8,10.51,10.51,10.51,10.51,8,0.0,1.0
2025-03-25,10.51,10.55,10.51,10.55,76207,10.51,10.55,10.51,10.55,76207,0.0,1.0
2025-03-26,10.51,10.51,10.51,10.51,41,10.51,10.51,10.51,10.51,41,0.0,1.0
2025-03-27,10.5246,10.5246,10.51,10.51,4725,10.5246,10.5246,10.51,10.51,4725,0.0,1.0
2025-03-28,10.53,10.53,10.52,10.52,26000,10.53,10.53,10.52,10.52,26000,0.0,1.0
2025-03-31,10.53,10.53,10.53,10.53,49038,10.53,10.53,10.53,10.53,49038,0.0,1.0
2025-04-01,10.53,10.53,10.53,10.53,101,10.53,10.53,10.53,10.53,101,0.0,1.0
2025-04-02,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-04-03,10.53,10.53,10.53,10.53,8,10.53,10.53,10.53,10.53,8,0.0,1.0
2025-04-04,10.53,10.53,10.53,10.53,107,10.53,10.53,10.53,10.53,107,0.0,1.0
2025-04-07,10.5453,10.5453,10.5453,10.5453,897,10.5453,10.5453,10.5453,10.5453,897,0.0,1.0
2025-04-08,10.5453,10.5453,10.5453,10.5453,3,10.5453,10.5453,10.5453,10.5453,3,0.0,1.0
2025-04-09,10.53,10.53,10.53,10.53,104,10.53,10.53,10.53,10.53,104,0.0,1.0
2025-04-10,10.56,10.56,10.53,10.53,3774,10.56,10.56,10.53,10.53,3774,0.0,1.0
2025-04-11,10.56,10.57,10.56,10.57,7603,10.56,10.57,10.56,10.57,7603,0.0,1.0
2025-04-14,10.56,10.56,10.56,10.56,13,10.56,10.56,10.56,10.56,13,0.0,1.0
2025-04-15,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-04-16,10.56,10.56,10.56,10.56,18,10.56,10.56,10.56,10.56,18,0.0,1.0
2025-04-17,10.56,10.56,10.56,10.56,2,10.56,10.56,10.56,10.56,2,0.0,1.0
2025-04-21,10.56,10.56,10.56,10.56,19,10.56,10.56,10.56,10.56,19,0.0,1.0
2025-04-22,10.56,10.56,10.56,10.56,7,10.56,10.56,10.56,10.56,7,0.0,1.0
2025-04-23,10.56,10.56,10.56,10.56,63,10.56,10.56,10.56,10.56,63,0.0,1.0
2025-04-24,10.53,10.53,10.53,10.53,1486,10.53,10.53,10.53,10.53,1486,0.0,1.0
2025-04-25,10.53,10.53,10.53,10.53,3,10.53,10.53,10.53,10.53,3,0.0,1.0
2025-04-28,10.54,10.55,10.54,10.55,805,10.54,10.55,10.54,10.55,805,0.0,1.0
2025-04-29,10.55,10.63,10.55,10.63,302,10.55,10.63,10.55,10.63,302,0.0,1.0
2025-04-30,10.55,10.55,10.55,10.55,5,10.55,10.55,10.55,10.55,5,0.0,1.0
2025-05-01,10.55,10.55,10.55,10.55,2,10.55,10.55,10.55,10.55,2,0.0,1.0
2025-05-02,10.55,10.55,10.55,10.55,10,10.55,10.55,10.55,10.55,10,0.0,1.0
2025-05-05,10.57,10.63,10.56,10.63,10213,10.57,10.63,10.56,10.63,10213,0.0,1.0
2025-05-06,10.59,10.59,10.58,10.59,16511,10.59,10.59,10.58,10.59,16511,0.0,1.0
2025-05-07,10.59,10.59,10.59,10.59,18480,10.59,10.59,10.59,10.59,18480,0.0,1.0
2025-05-08,10.6,10.64,10.6,10.64,1327,10.6,10.64,10.6,10.64,1327,0.0,1.0
2025-05-09,10.6,10.6,10.6,10.6,10956,10.6,10.6,10.6,10.6,10956,0.0,1.0
2025-05-12,10.61,10.61,10.61,10.61,467,10.61,10.61,10.61,10.61,467,0.0,1.0
2025-05-13,10.59,10.615,10.59,10.59,44016,10.59,10.615,10.59,10.59,44016,0.0,1.0
2025-05-14,10.59,10.59,10.59,10.59,181,10.59,10.59,10.59,10.59,181,0.0,1.0
2025-05-15,10.59,10.59,10.59,10.59,295,10.59,10.59,10.59,10.59,295,0.0,1.0
2025-05-16,10.59,10.59,10.59,10.59,24,10.59,10.59,10.59,10.59,24,0.0,1.0
2025-05-19,10.59,10.59,10.59,10.59,148,10.59,10.59,10.59,10.59,148,0.0,1.0
2025-05-20,10.61,10.62,10.59,10.62,8610,10.61,10.62,10.59,10.62,8610,0.0,1.0
2025-05-21,10.6,10.61,10.59,10.59,854,10.6,10.61,10.59,10.59,854,0.0,1.0
2025-05-22,10.6,10.6,10.6,10.6,504,10.6,10.6,10.6,10.6,504,0.0,1.0
2025-05-23,10.59,10.59,10.59,10.59,114,10.59,10.59,10.59,10.59,114,0.0,1.0
2025-05-27,10.59,10.59,10.59,10.59,67,10.59,10.59,10.59,10.59,67,0.0,1.0
2025-05-28,10.6,10.6,10.58,10.58,29796,10.6,10.6,10.58,10.58,29796,0.0,1.0
2025-05-29,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-30,10.6,10.61,10.6,10.61,2135,10.6,10.61,10.6,10.61,2135,0.0,1.0
2025-06-02,10.6,10.6,10.6,10.6,107,10.6,10.6,10.6,10.6,107,0.0,1.0
2025-06-03,10.6,10.6,10.6,10.6,92,10.6,10.6,10.6,10.6,92,0.0,1.0
2025-06-04,10.6,10.6,10.6,10.6,112,10.6,10.6,10.6,10.6,112,0.0,1.0
2025-06-05,10.6,10.6,10.6,10.6,74,10.6,10.6,10.6,10.6,74,0.0,1.0
2025-06-06,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-09,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-10,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-11,10.64,10.64,10.64,10.64,50137,10.64,10.64,10.64,10.64,50137,0.0,1.0
2025-06-12,10.64,10.64,10.64,10.64,208,10.64,10.64,10.64,10.64,208,0.0,1.0
2025-06-13,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2025-06-16,10.64,10.64,10.64,10.64,965,10.64,10.64,10.64,10.64,965,0.0,1.0
2025-06-17,10.6,10.6,10.6,10.6,1026,10.6,10.6,10.6,10.6,1026,0.0,1.0
2025-06-18,10.6,10.6,10.6,10.6,141,10.6,10.6,10.6,10.6,141,0.0,1.0
2025-06-20,10.62,10.62,10.62,10.62,201,10.62,10.62,10.62,10.62,201,0.0,1.0
2025-06-23,10.8,10.89,10.745,10.745,6419,10.8,10.89,10.745,10.745,6419,0.0,1.0
2025-06-24,10.76,10.79,10.76,10.79,2207,10.76,10.79,10.76,10.79,2207,0.0,1.0
2025-06-25,10.76,10.76,10.76,10.76,0,10.76,10.76,10.76,10.76,0,0.0,1.0
2025-06-26,10.76,10.76,10.76,10.76,1,10.76,10.76,10.76,10.76,1,0.0,1.0
2025-06-27,10.77,10.77,10.77,10.77,121,10.77,10.77,10.77,10.77,121,0.0,1.0
2025-06-30,10.62,10.62,10.61,10.61,1571,10.62,10.62,10.61,10.61,1571,0.0,1.0
2025-07-01,10.64,10.64,10.64,10.64,339,10.64,10.64,10.64,10.64,339,0.0,1.0
2025-07-02,10.64,10.65,10.64,10.65,563,10.64,10.65,10.64,10.65,563,0.0,1.0
2025-07-03,10.64,10.64,10.64,10.64,18,10.64,10.64,10.64,10.64,18,0.0,1.0
2025-07-07,10.64,10.64,10.64,10.64,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2025-07-08,10.6499,10.66,10.645,10.65,12293,10.6499,10.66,10.645,10.65,12293,0.0,1.0
2025-07-09,10.6499,10.6499,10.6499,10.6499,50,10.6499,10.6499,10.6499,10.6499,50,0.0,1.0
2025-07-10,10.6499,10.6499,10.6499,10.6499,1,10.6499,10.6499,10.6499,10.6499,1,0.0,1.0
2025-07-11,10.6499,10.6499,10.6499,10.6499,50,10.6499,10.6499,10.6499,10.6499,50,0.0,1.0
2025-07-14,11.49,11.49,11.49,11.49,1868,11.49,11.49,11.49,11.49,1868,0.0,1.0
2025-07-15,10.865,10.865,10.69,10.69,377194,10.865,10.865,10.69,10.69,377194,0.0,1.0
2025-07-16,10.95,10.95,10.9,10.9,411,10.95,10.95,10.9,10.9,411,0.0,1.0
2025-07-17,10.99,10.99,10.98,10.99,1100,10.99,10.99,10.98,10.99,1100,0.0,1.0
2025-07-18,10.99,10.99,10.99,10.99,11,10.99,10.99,10.99,10.99,11,0.0,1.0
2025-07-21,11.0,11.0,10.89,10.89,791,11.0,11.0,10.89,10.89,791,0.0,1.0
2025-07-22,11.0,11.0,11.0,11.0,2,11.0,11.0,11.0,11.0,2,0.0,1.0
2025-07-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-07-24,11.0,11.0,11.0,11.0,73,11.0,11.0,11.0,11.0,73,0.0,1.0
2025-07-25,11.0,11.0,11.0,11.0,104,11.0,11.0,11.0,11.0,104,0.0,1.0
2025-07-28,11.0,11.0,11.0,11.0,57,11.0,11.0,11.0,11.0,57,0.0,1.0
2025-07-29,11.0,11.0,11.0,11.0,37,11.0,11.0,11.0,11.0,37,0.0,1.0
2025-07-30,11.0,11.0,11.0,11.0,38,11.0,11.0,11.0,11.0,38,0.0,1.0
2025-07-31,11.0,11.0,11.0,11.0,2,11.0,11.0,11.0,11.0,2,0.0,1.0
2025-08-01,11.0,11.0,11.0,11.0,10,11.0,11.0,11.0,11.0,10,0.0,1.0
2025-08-04,10.96,10.96,10.95,10.96,7991,10.96,10.96,10.95,10.96,7991,0.0,1.0
2025-08-05,10.95,10.95,10.95,10.95,1006,10.95,10.95,10.95,10.95,1006,0.0,1.0
2025-08-06,10.95,10.95,10.95,10.95,1965,10.95,10.95,10.95,10.95,1965,0.0,1.0
2025-08-07,10.95,10.95,10.95,10.95,1014,10.95,10.95,10.95,10.95,1014,0.0,1.0
2025-08-08,10.95,10.95,10.95,10.95,5,10.95,10.95,10.95,10.95,5,0.0,1.0
2025-08-11,10.95,10.95,10.95,10.95,100,10.95,10.95,10.95,10.95,100,0.0,1.0
2025-08-12,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2025-08-13,10.96,10.9991,10.93,10.999,2303,10.96,10.9991,10.93,10.999,2303,0.0,1.0
2025-08-14,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-08-15,10.9832,11.0,10.93,10.93,1623,10.9832,11.0,10.93,10.93,1623,0.0,1.0
2025-08-18,10.9832,10.9832,10.9832,10.9832,15,10.9832,10.9832,10.9832,10.9832,15,0.0,1.0
2025-08-19,10.9832,10.9832,10.9832,10.9832,0,10.9832,10.9832,10.9832,10.9832,0,0.0,1.0
2025-08-20,10.9832,10.9832,10.9832,10.9832,106,10.9832,10.9832,10.9832,10.9832,106,0.0,1.0
2025-08-21,10.9832,10.9832,10.9832,10.9832,0,10.9832,10.9832,10.9832,10.9832,0,0.0,1.0
2025-08-22,10.98,10.98,10.98,10.98,7280,10.98,10.98,10.98,10.98,7280,0.0,1.0
2025-08-25,11.0,11.0,11.0,11.0,115,11.0,11.0,11.0,11.0,115,0.0,1.0
2025-08-26,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-08-27,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-08-28,11.0,11.0,11.0,11.0,4,11.0,11.0,11.0,11.0,4,0.0,1.0
2025-08-29,11.0,11.0,11.0,11.0,891,11.0,11.0,11.0,11.0,891,0.0,1.0
2025-09-02,11.0,11.0,11.0,11.0,1006,11.0,11.0,11.0,11.0,1006,0.0,1.0
2025-09-03,11.0,11.0,11.0,11.0,6,11.0,11.0,11.0,11.0,6,0.0,1.0
2025-09-04,11.1,11.1,11.1,11.1,1013,11.1,11.1,11.1,11.1,1013,0.0,1.0
2025-09-05,11.1,11.1,11.1,11.1,1,11.1,11.1,11.1,11.1,1,0.0,1.0
2025-09-08,11.05,11.05,11.05,11.05,311,11.05,11.05,11.05,11.05,311,0.0,1.0
2025-09-09,11.05,11.05,11.05,11.05,1,11.05,11.05,11.05,11.05,1,0.0,1.0
2025-09-10,11.05,11.05,11.05,11.05,50,11.05,11.05,11.05,11.05,50,0.0,1.0
2025-09-11,11.05,11.05,11.05,11.05,3,11.05,11.05,11.05,11.05,3,0.0,1.0
2025-09-12,11.05,11.05,11.05,11.05,500,11.05,11.05,11.05,11.05,500,0.0,1.0
2025-09-15,11.05,11.05,11.05,11.05,2,11.05,11.05,11.05,11.05,2,0.0,1.0
2025-09-16,11.05,11.05,11.05,11.05,6,11.05,11.05,11.05,11.05,6,0.0,1.0
2025-09-17,11.1,11.1,11.1,11.1,10000,11.1,11.1,11.1,11.1,10000,0.0,1.0
2025-09-18,11.1,11.1,11.1,11.1,1778,11.1,11.1,11.1,11.1,1778,0.0,1.0
2025-09-19,11.1,11.1,11.1,11.1,6,11.1,11.1,11.1,11.1,6,0.0,1.0
2025-09-22,11.1,11.1,11.1,11.1,50,11.1,11.1,11.1,11.1,50,0.0,1.0
2025-09-23,11.1,11.1,11.1,11.1,1151,11.1,11.1,11.1,11.1,1151,0.0,1.0
2025-09-24,11.11,11.15,11.1001,11.15,1246,11.11,11.15,11.1001,11.15,1246,0.0,1.0
2025-09-25,11.12,11.12,11.12,11.12,609,11.12,11.12,11.12,11.12,609,0.0,1.0
2025-09-26,11.1146,11.1146,11.1146,11.1146,1060,11.1146,11.1146,11.1146,11.1146,1060,0.0,1.0
2025-09-29,11.1146,11.1146,11.1146,11.1146,35,11.1146,11.1146,11.1146,11.1146,35,0.0,1.0
2025-09-30,11.1146,11.1146,11.1146,11.1146,21,11.1146,11.1146,11.1146,11.1146,21,0.0,1.0
2025-10-01,11.1146,11.1146,11.1146,11.1146,0,11.1146,11.1146,11.1146,11.1146,0,0.0,1.0
2025-10-02,11.1146,11.1146,11.1146,11.1146,18,11.1146,11.1146,11.1146,11.1146,18,0.0,1.0
2025-10-03,11.19,11.19,11.19,11.19,200,11.19,11.19,11.19,11.19,200,0.0,1.0
2025-10-06,11.19,11.19,11.19,11.19,4,11.19,11.19,11.19,11.19,4,0.0,1.0
2025-10-07,11.12,11.12,11.12,11.12,125,11.12,11.12,11.12,11.12,125,0.0,1.0
2025-10-08,11.15,11.15,11.1,11.1,610,11.15,11.15,11.1,11.1,610,0.0,1.0
2025-10-09,11.15,11.15,11.15,11.15,11,11.15,11.15,11.15,11.15,11,0.0,1.0
2025-10-10,11.15,11.15,11.15,11.15,106,11.15,11.15,11.15,11.15,106,0.0,1.0
2025-10-13,11.3,11.86,11.1,11.16,9010,11.3,11.86,11.1,11.16,9010,0.0,1.0
2025-10-14,11.1,11.16,11.1,11.16,1174,11.1,11.16,11.1,11.16,1174,0.0,1.0
2025-10-15,11.1,11.1,11.1,11.1,54,11.1,11.1,11.1,11.1,54,0.0,1.0
2025-10-16,11.07,11.11,11.07,11.11,2180,11.07,11.11,11.07,11.11,2180,0.0,1.0
2025-10-17,11.2,11.2,11.1,11.1,3827,11.2,11.2,11.1,11.1,3827,0.0,1.0
2025-10-20,11.2,11.2,11.11,11.11,2430,11.2,11.2,11.11,11.11,2430,0.0,1.0
2025-10-21,11.25,11.69,11.2,11.24,6961,11.25,11.69,11.2,11.24,6961,0.0,1.0
2025-10-22,11.25,11.25,11.25,11.25,1904,11.25,11.25,11.25,11.25,1904,0.0,1.0
2025-10-23,11.25,11.25,11.25,11.25,2930,11.25,11.25,11.25,11.25,2930,0.0,1.0
2025-10-24,11.59,11.95,11.3,11.3,12553,11.59,11.95,11.3,11.3,12553,0.0,1.0
2025-10-27,11.46,11.46,11.46,11.46,407,11.46,11.46,11.46,11.46,407,0.0,1.0
2025-10-28,11.54,11.7,11.28,11.41,4645,11.54,11.7,11.28,11.41,4645,0.0,1.0
2025-10-29,11.41,11.49,11.41,11.41,1777,11.41,11.49,11.41,11.41,1777,0.0,1.0
2025-10-30,11.39,11.44,11.37,11.38,3929,11.39,11.44,11.37,11.38,3929,0.0,1.0
2025-10-31,11.39,11.39,11.39,11.39,502,11.39,11.39,11.39,11.39,502,0.0,1.0
2025-11-03,11.53,11.9,11.53,11.54,1325,11.53,11.9,11.53,11.54,1325,0.0,1.0
2025-11-04,11.53,11.53,11.53,11.53,20,11.53,11.53,11.53,11.53,20,0.0,1.0
2025-11-05,11.2,11.45,11.2,11.45,2303,11.2,11.45,11.2,11.45,2303,0.0,1.0
2025-11-06,11.2,11.2,11.2,11.2,12,11.2,11.2,11.2,11.2,12,0.0,1.0
2025-11-07,11.2,11.2,11.2,11.2,2,11.2,11.2,11.2,11.2,2,0.0,1.0
2025-11-10,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2025-11-11,11.2,11.2,11.2,11.2,83,11.2,11.2,11.2,11.2,83,0.0,1.0
2025-11-12,11.2,11.2,11.2,11.2,47,11.2,11.2,11.2,11.2,47,0.0,1.0
2025-11-13,11.2,11.2,11.2,11.2,11,11.2,11.2,11.2,11.2,11,0.0,1.0
2025-11-14,11.2,11.2,11.2,11.2,800,11.2,11.2,11.2,11.2,800,0.0,1.0
2025-11-17,11.2,11.21,11.2,11.2,964,11.2,11.21,11.2,11.2,964,0.0,1.0
2025-11-18,11.2,11.2,11.2,11.2,107,11.2,11.2,11.2,11.2,107,0.0,1.0
2025-11-19,11.2,11.2,11.2,11.2,13,11.2,11.2,11.2,11.2,13,0.0,1.0
2025-11-20,11.2,11.2,11.2,11.2,5,11.2,11.2,11.2,11.2,5,0.0,1.0
2025-11-21,11.2,11.2,11.2,11.2,18,11.2,11.2,11.2,11.2,18,0.0,1.0
2025-11-24,11.2,11.2,11.2,11.2,10,11.2,11.2,11.2,11.2,10,0.0,1.0
2025-11-25,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2025-11-26,11.2,11.2,11.2,11.2,19,11.2,11.2,11.2,11.2,19,0.0,1.0