date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-16,10.1,10.105,10.1,10.105,3568,10.1,10.105,10.1,10.105,3568,0.0,1.0
2024-05-17,10.11,10.12,10.1,10.1,5373,10.11,10.12,10.1,10.1,5373,0.0,1.0
2024-05-20,10.13,10.14,10.1,10.11,11725,10.13,10.14,10.1,10.11,11725,0.0,1.0
2024-05-21,10.13,10.13,10.13,10.13,3016,10.13,10.13,10.13,10.13,3016,0.0,1.0
2024-05-22,10.15,10.15,10.115,10.13,24971,10.15,10.15,10.115,10.13,24971,0.0,1.0
2024-05-23,10.11,10.13,10.11,10.13,4757,10.11,10.13,10.11,10.13,4757,0.0,1.0
2024-05-24,10.11,10.12,10.11,10.12,12416,10.11,10.12,10.11,10.12,12416,0.0,1.0
2024-05-28,10.11,10.11,10.11,10.11,30,10.11,10.11,10.11,10.11,30,0.0,1.0
2024-05-29,10.12,10.12,10.1,10.1,21066,10.12,10.12,10.1,10.1,21066,0.0,1.0
2024-05-30,10.12,10.12,10.1135,10.1135,934,10.12,10.12,10.1135,10.1135,934,0.0,1.0
2024-05-31,10.12,10.12,10.12,10.12,50,10.12,10.12,10.12,10.12,50,0.0,1.0
2024-06-03,10.1,10.1,10.1,10.1,1057,10.1,10.1,10.1,10.1,1057,0.0,1.0
2024-06-04,10.13,10.13,10.1,10.1,4824,10.13,10.13,10.1,10.1,4824,0.0,1.0
2024-06-05,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-06-06,10.085,10.1,10.085,10.1,53899,10.085,10.1,10.085,10.1,53899,0.0,1.0
2024-06-07,10.08,10.0813,10.05,10.0813,11087,10.08,10.0813,10.05,10.0813,11087,0.0,1.0
2024-06-10,10.0779,10.0779,10.0779,10.0779,1217,10.0779,10.0779,10.0779,10.0779,1217,0.0,1.0
2024-06-11,10.07,10.07,10.07,10.07,541,10.07,10.07,10.07,10.07,541,0.0,1.0
2024-06-12,10.08,10.08,10.08,10.08,2194,10.08,10.08,10.08,10.08,2194,0.0,1.0
2024-06-13,10.07,10.07,10.07,10.07,306,10.07,10.07,10.07,10.07,306,0.0,1.0
2024-06-14,10.085,10.09,10.06,10.07,24995,10.085,10.09,10.06,10.07,24995,0.0,1.0
2024-06-17,10.06,10.08,10.06,10.08,2511,10.06,10.08,10.06,10.08,2511,0.0,1.0
2024-06-18,10.08,10.08,10.07,10.07,24374,10.08,10.08,10.07,10.07,24374,0.0,1.0
2024-06-20,10.1,10.1,10.0797,10.0797,112416,10.1,10.1,10.0797,10.0797,112416,0.0,1.0
2024-06-21,10.1,10.1001,10.1,10.1,27571,10.1,10.1001,10.1,10.1,27571,0.0,1.0
2024-06-24,10.11,10.11,10.11,10.11,1288,10.11,10.11,10.11,10.11,1288,0.0,1.0
2024-06-25,10.13,10.14,10.13,10.13,127870,10.13,10.14,10.13,10.13,127870,0.0,1.0
2024-06-26,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-06-27,10.13,10.13,10.13,10.13,462,10.13,10.13,10.13,10.13,462,0.0,1.0
2024-06-28,10.11,10.13,10.11,10.13,232,10.11,10.13,10.11,10.13,232,0.0,1.0
2024-07-01,10.1121,10.1121,10.1121,10.1121,503,10.1121,10.1121,10.1121,10.1121,503,0.0,1.0
2024-07-02,10.1274,10.1274,10.1274,10.1274,101,10.1274,10.1274,10.1274,10.1274,101,0.0,1.0
2024-07-03,10.15,10.18,10.14,10.14,34850,10.15,10.18,10.14,10.14,34850,0.0,1.0
2024-07-05,10.15,10.15,10.15,10.15,104,10.15,10.15,10.15,10.15,104,0.0,1.0
2024-07-08,10.13,10.13,10.13,10.13,26420,10.13,10.13,10.13,10.13,26420,0.0,1.0
2024-07-09,10.13,10.13,10.13,10.13,3200,10.13,10.13,10.13,10.13,3200,0.0,1.0
2024-07-10,10.14,10.14,10.14,10.14,106,10.14,10.14,10.14,10.14,106,0.0,1.0
2024-07-11,10.14,10.14,10.14,10.14,4411,10.14,10.14,10.14,10.14,4411,0.0,1.0
2024-07-12,10.13,10.13,10.12,10.12,6906,10.13,10.13,10.12,10.12,6906,0.0,1.0
2024-07-15,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-07-16,10.13,10.13,10.13,10.13,1,10.13,10.13,10.13,10.13,1,0.0,1.0
2024-07-17,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-07-18,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-07-19,10.1197,10.1197,10.11,10.11,1658,10.1197,10.1197,10.11,10.11,1658,0.0,1.0
2024-07-22,10.1197,10.1197,10.1197,10.1197,0,10.1197,10.1197,10.1197,10.1197,0,0.0,1.0
2024-07-23,10.1197,10.1197,10.1197,10.1197,0,10.1197,10.1197,10.1197,10.1197,0,0.0,1.0
2024-07-24,10.13,10.13,10.1206,10.13,756,10.13,10.13,10.1206,10.13,756,0.0,1.0
2024-07-25,10.14,10.14,10.11,10.13,8003,10.14,10.14,10.11,10.13,8003,0.0,1.0
2024-07-26,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-07-29,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-07-30,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-07-31,10.13,10.13,10.13,10.13,100,10.13,10.13,10.13,10.13,100,0.0,1.0
2024-08-01,10.13,10.13,10.13,10.13,100,10.13,10.13,10.13,10.13,100,0.0,1.0
2024-08-02,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-08-05,10.13,10.13,10.13,10.13,5553,10.13,10.13,10.13,10.13,5553,0.0,1.0
2024-08-06,10.17,10.17,10.11,10.11,400101,10.17,10.17,10.11,10.11,400101,0.0,1.0
2024-08-07,10.06,10.415,10.06,10.415,560,10.06,10.415,10.06,10.415,560,0.0,1.0
2024-08-08,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-09,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-12,10.06,10.06,10.06,10.06,1,10.06,10.06,10.06,10.06,1,0.0,1.0
2024-08-13,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-14,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-15,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2024-08-16,10.15,10.15,10.15,10.15,149,10.15,10.15,10.15,10.15,149,0.0,1.0
2024-08-19,10.14,10.14,10.14,10.14,100,10.14,10.14,10.14,10.14,100,0.0,1.0
2024-08-20,10.14,10.14,10.14,10.14,100,10.14,10.14,10.14,10.14,100,0.0,1.0
2024-08-21,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2024-08-22,10.14,10.14,10.14,10.14,104,10.14,10.14,10.14,10.14,104,0.0,1.0
2024-08-23,10.14,10.14,10.14,10.14,100,10.14,10.14,10.14,10.14,100,0.0,1.0
2024-08-26,10.13,10.13,10.06,10.07,12620,10.13,10.13,10.06,10.07,12620,0.0,1.0
2024-08-27,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-08-28,10.13,10.13,10.13,10.13,10,10.13,10.13,10.13,10.13,10,0.0,1.0
2024-08-29,10.07,10.0702,10.07,10.07,9405,10.07,10.0702,10.07,10.07,9405,0.0,1.0
2024-08-30,10.08,10.08,10.08,10.08,700100,10.08,10.08,10.08,10.08,700100,0.0,1.0
2024-09-03,10.08,10.08,10.08,10.08,3,10.08,10.08,10.08,10.08,3,0.0,1.0
2024-09-04,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-09-05,10.14,10.14,10.14,10.14,500,10.14,10.14,10.14,10.14,500,0.0,1.0
2024-09-06,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-09,10.14,10.14,10.14,10.14,150,10.14,10.14,10.14,10.14,150,0.0,1.0
2024-09-10,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-11,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-12,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-13,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-16,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-17,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-09-18,10.09,10.42,10.07,10.1192,5591,10.09,10.42,10.07,10.1192,5591,0.0,1.0
2024-09-19,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2024-09-20,10.09,10.09,10.09,10.09,51,10.09,10.09,10.09,10.09,51,0.0,1.0
2024-09-23,10.1,10.35,10.1,10.1,73500,10.1,10.35,10.1,10.1,73500,0.0,1.0
2024-09-24,10.07,10.24,10.07,10.24,2001,10.07,10.24,10.07,10.24,2001,0.0,1.0
2024-09-25,10.07,10.07,10.07,10.07,48,10.07,10.07,10.07,10.07,48,0.0,1.0
2024-09-26,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-09-27,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-09-30,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-01,10.07,10.07,10.07,10.07,11,10.07,10.07,10.07,10.07,11,0.0,1.0
2024-10-02,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-03,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-04,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-07,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-08,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-09,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-10-10,10.1,10.1,10.1,10.1,322,10.1,10.1,10.1,10.1,322,0.0,1.0
2024-10-11,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-14,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-15,10.15,10.23,10.15,10.23,1026,10.15,10.23,10.15,10.23,1026,0.0,1.0
2024-10-16,10.25,10.25,10.22,10.22,2000,10.25,10.25,10.22,10.22,2000,0.0,1.0
2024-10-17,10.29,10.3,10.29,10.3,2000,10.29,10.3,10.29,10.3,2000,0.0,1.0
2024-10-18,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-10-21,10.23,10.23,10.23,10.23,450,10.23,10.23,10.23,10.23,450,0.0,1.0
2024-10-22,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2024-10-23,10.24,10.31,10.21,10.31,2096,10.24,10.31,10.21,10.31,2096,0.0,1.0
2024-10-24,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2024-10-25,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2024-10-28,10.2,10.2,10.2,10.2,290,10.2,10.2,10.2,10.2,290,0.0,1.0
2024-10-29,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-10-30,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-10-31,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-01,10.15,10.25,10.15,10.2,700,10.15,10.25,10.15,10.2,700,0.0,1.0
2024-11-04,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-11-05,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-11-06,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-11-07,10.2,10.2,10.2,10.2,100,10.2,10.2,10.2,10.2,100,0.0,1.0
2024-11-08,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2024-11-11,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-12,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-14,10.2,10.2,10.2,10.2,5,10.2,10.2,10.2,10.2,5,0.0,1.0
2024-11-15,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-18,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-19,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-11-20,10.25,10.25,10.24,10.24,346,10.25,10.25,10.24,10.24,346,0.0,1.0
2024-11-21,10.2944,10.2944,10.28,10.28,1437,10.2944,10.2944,10.28,10.28,1437,0.0,1.0
2024-11-22,10.35,10.35,10.35,10.35,6020,10.35,10.35,10.35,10.35,6020,0.0,1.0
2024-11-25,10.35,10.35,10.35,10.35,10,10.35,10.35,10.35,10.35,10,0.0,1.0
2024-11-26,10.4001,10.5063,10.16,10.42,5121,10.4001,10.5063,10.16,10.42,5121,0.0,1.0
2024-11-27,10.4001,10.4001,10.4001,10.4001,0,10.4001,10.4001,10.4001,10.4001,0,0.0,1.0
2024-11-29,10.4001,10.4001,10.4001,10.4001,444,10.4001,10.4001,10.4001,10.4001,444,0.0,1.0
2024-12-02,10.4,10.4,10.4,10.4,115,10.4,10.4,10.4,10.4,115,0.0,1.0
2024-12-03,10.6,10.6,10.56,10.56,3776,10.6,10.6,10.56,10.56,3776,0.0,1.0
2024-12-04,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2024-12-05,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2024-12-06,10.85,11.72,10.85,11.72,591,10.85,11.72,10.85,11.72,591,0.0,1.0
2024-12-09,10.4,10.4,10.4,10.4,203,10.4,10.4,10.4,10.4,203,0.0,1.0
2024-12-10,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2024-12-11,10.44,10.44,10.44,10.44,231,10.44,10.44,10.44,10.44,231,0.0,1.0
2024-12-12,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-13,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-16,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-17,10.44,10.44,10.44,10.44,3,10.44,10.44,10.44,10.44,3,0.0,1.0
2024-12-18,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-19,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-20,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-23,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-24,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2024-12-26,10.44,10.44,10.44,10.44,28,10.44,10.44,10.44,10.44,28,0.0,1.0
2024-12-27,10.65,10.65,10.65,10.65,100,10.65,10.65,10.65,10.65,100,0.0,1.0
2024-12-30,10.65,10.65,10.65,10.65,10,10.65,10.65,10.65,10.65,10,0.0,1.0
2024-12-31,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-01-02,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-01-03,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-01-06,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-01-07,10.57,10.57,10.54,10.54,390,10.57,10.57,10.54,10.54,390,0.0,1.0
2025-01-08,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-01-10,10.586,10.586,10.56,10.56,290,10.586,10.586,10.56,10.56,290,0.0,1.0
2025-01-13,10.41,10.56,10.4,10.56,2110,10.41,10.56,10.4,10.56,2110,0.0,1.0
2025-01-14,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-01-15,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-01-16,10.5,10.5,10.49,10.5,800,10.5,10.5,10.49,10.5,800,0.0,1.0
2025-01-17,10.5,10.5,10.5,10.5,90,10.5,10.5,10.5,10.5,90,0.0,1.0
2025-01-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-01-22,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-01-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-01-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-01-27,10.5,10.5,10.5,10.5,20,10.5,10.5,10.5,10.5,20,0.0,1.0
2025-01-28,10.5,10.5,10.5,10.5,20,10.5,10.5,10.5,10.5,20,0.0,1.0
2025-01-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-01-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-01-31,10.5,10.5,10.5,10.5,211,10.5,10.5,10.5,10.5,211,0.0,1.0
2025-02-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-02-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-02-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-02-06,10.5,10.5,10.5,10.5,2007,10.5,10.5,10.5,10.5,2007,0.0,1.0
2025-02-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-02-10,10.61,10.61,10.61,10.61,270,10.61,10.61,10.61,10.61,270,0.0,1.0
2025-02-11,10.61,10.61,10.61,10.61,9,10.61,10.61,10.61,10.61,9,0.0,1.0
2025-02-12,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-02-13,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-02-14,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-02-18,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-02-19,10.42,10.43,10.41,10.43,500,10.42,10.43,10.41,10.43,500,0.0,1.0
2025-02-20,10.61,10.61,10.61,10.61,20004,10.61,10.61,10.61,10.61,20004,0.0,1.0
2025-02-21,10.95,11.39,10.95,11.38,5100,10.95,11.39,10.95,11.38,5100,0.0,1.0
2025-02-24,10.95,10.95,10.95,10.95,6,10.95,10.95,10.95,10.95,6,0.0,1.0
2025-02-25,10.8,10.8,10.8,10.8,557,10.8,10.8,10.8,10.8,557,0.0,1.0
2025-02-26,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-02-27,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-02-28,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-03,10.8,10.8,10.8,10.8,10,10.8,10.8,10.8,10.8,10,0.0,1.0
2025-03-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-05,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-06,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-07,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-11,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-13,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-14,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-17,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-18,10.8,10.8,10.8,10.8,5009,10.8,10.8,10.8,10.8,5009,0.0,1.0
2025-03-19,10.8,10.85,10.8,10.85,3234,10.8,10.85,10.8,10.85,3234,0.0,1.0
2025-03-20,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-21,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-03-24,10.99,10.99,10.95,10.95,500,10.99,10.99,10.95,10.95,500,0.0,1.0
2025-03-25,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-03-26,10.94,11.03,10.81,10.81,8741,10.94,11.03,10.81,10.81,8741,0.0,1.0
2025-03-27,10.95,10.95,10.95,10.95,3001,10.95,10.95,10.95,10.95,3001,0.0,1.0
2025-03-28,10.95,10.95,10.95,10.95,4,10.95,10.95,10.95,10.95,4,0.0,1.0
2025-03-31,10.86,10.9,10.35,10.9,2121,10.86,10.9,10.35,10.9,2121,0.0,1.0
2025-04-01,10.86,10.86,10.86,10.86,5626,10.86,10.86,10.86,10.86,5626,0.0,1.0
2025-04-02,10.79,10.79,10.7,10.7,899,10.79,10.79,10.7,10.7,899,0.0,1.0
2025-04-03,10.62,10.95,10.5,10.54,2001,10.62,10.95,10.5,10.54,2001,0.0,1.0
2025-04-04,10.46,10.82,10.46,10.82,2462,10.46,10.82,10.46,10.82,2462,0.0,1.0
2025-04-07,10.46,10.46,10.46,10.46,148,10.46,10.46,10.46,10.46,148,0.0,1.0
2025-04-08,10.8,10.8,10.8,10.8,206,10.8,10.8,10.8,10.8,206,0.0,1.0
2025-04-09,10.8,10.8,10.8,10.8,100,10.8,10.8,10.8,10.8,100,0.0,1.0
2025-04-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-04-11,10.9,10.9,10.9,10.9,405,10.9,10.9,10.9,10.9,405,0.0,1.0
2025-04-14,10.9,10.9,10.9,10.9,19,10.9,10.9,10.9,10.9,19,0.0,1.0
2025-04-15,10.9,10.9,10.9,10.9,20,10.9,10.9,10.9,10.9,20,0.0,1.0
2025-04-16,10.9,10.9,10.9,10.9,253,10.9,10.9,10.9,10.9,253,0.0,1.0
2025-04-17,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-04-21,10.9,10.9,10.9,10.9,432,10.9,10.9,10.9,10.9,432,0.0,1.0
2025-04-22,10.9,10.9,10.9,10.9,237,10.9,10.9,10.9,10.9,237,0.0,1.0
2025-04-23,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2025-04-24,10.99,10.99,10.9,10.91,5962,10.99,10.99,10.9,10.91,5962,0.0,1.0
2025-04-25,11.05,11.05,10.94,11.0,7200,11.05,11.05,10.94,11.0,7200,0.0,1.0
2025-04-28,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-04-29,11.17,11.25,11.15,11.15,24011,11.17,11.25,11.15,11.15,24011,0.0,1.0
2025-04-30,11.08,11.29,11.08,11.23,10123,11.08,11.29,11.08,11.23,10123,0.0,1.0
2025-05-01,11.32,11.35,11.2,11.2,26028,11.32,11.35,11.2,11.2,26028,0.0,1.0
2025-05-02,11.35,11.35,11.33,11.33,5400,11.35,11.35,11.33,11.33,5400,0.0,1.0
2025-05-05,11.48,11.48,11.48,11.48,188,11.48,11.48,11.48,11.48,188,0.0,1.0
2025-05-06,11.48,11.48,11.48,11.48,3,11.48,11.48,11.48,11.48,3,0.0,1.0
2025-05-07,11.3,11.43,11.3,11.43,1226,11.3,11.43,11.3,11.43,1226,0.0,1.0
2025-05-08,11.4,11.4,11.4,11.4,100,11.4,11.4,11.4,11.4,100,0.0,1.0
2025-05-09,11.3,11.33,11.3,11.33,1587,11.3,11.33,11.3,11.33,1587,0.0,1.0
2025-05-12,11.3,11.4,11.3,11.4,1628,11.3,11.4,11.3,11.4,1628,0.0,1.0
2025-05-13,11.3,11.3,11.3,11.3,97,11.3,11.3,11.3,11.3,97,0.0,1.0
2025-05-14,11.4,11.4,11.4,11.4,200,11.4,11.4,11.4,11.4,200,0.0,1.0
2025-05-15,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-05-16,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-05-19,11.4,11.4,11.4,11.4,525,11.4,11.4,11.4,11.4,525,0.0,1.0
2025-05-20,11.4,11.4,11.4,11.4,144,11.4,11.4,11.4,11.4,144,0.0,1.0
2025-05-21,11.3,11.3,11.3,11.3,500,11.3,11.3,11.3,11.3,500,0.0,1.0
2025-05-22,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-05-23,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-05-27,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-05-28,11.3,11.3,11.3,11.3,4,11.3,11.3,11.3,11.3,4,0.0,1.0
2025-05-29,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-05-30,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-06-02,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-06-03,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-06-04,11.3,11.3,11.3,11.3,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2025-06-05,11.05,11.4,11.05,11.4,660,11.05,11.4,11.05,11.4,660,0.0,1.0
2025-06-06,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2025-06-09,10.87,10.9,10.7,10.9,2100,10.87,10.9,10.7,10.9,2100,0.0,1.0
2025-06-10,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-06-11,10.8,10.8,10.8,10.8,2580,10.8,10.8,10.8,10.8,2580,0.0,1.0
2025-06-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-13,11.35,11.35,11.31,11.31,318,11.35,11.35,11.31,11.31,318,0.0,1.0
2025-06-16,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-06-17,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-06-18,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-06-20,11.35,11.35,11.35,11.35,0,11.35,11.35,11.35,11.35,0,0.0,1.0
2025-06-23,11.93,12.49,11.35,11.36,559,11.93,12.49,11.35,11.36,559,0.0,1.0
2025-06-24,12.5,12.5,12.5,12.5,306,12.5,12.5,12.5,12.5,306,0.0,1.0
2025-06-25,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2025-06-26,10.75,10.75,10.75,10.75,101,10.75,10.75,10.75,10.75,101,0.0,1.0
2025-06-27,10.75,10.75,10.75,10.75,203,10.75,10.75,10.75,10.75,203,0.0,1.0
2025-06-30,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-07-01,10.75,10.75,10.75,10.75,5,10.75,10.75,10.75,10.75,5,0.0,1.0
2025-07-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-07,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-08,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-09,10.75,10.75,10.75,10.75,195,10.75,10.75,10.75,10.75,195,0.0,1.0
2025-07-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-11,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2025-07-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-15,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-07-16,10.72,10.72,10.72,10.72,1693,10.72,10.72,10.72,10.72,1693,0.0,1.0
2025-07-17,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-07-18,10.72,10.75,10.72,10.72,973,10.72,10.75,10.72,10.72,973,0.0,1.0
2025-07-21,10.72,10.72,10.72,10.72,40,10.72,10.72,10.72,10.72,40,0.0,1.0
2025-07-22,10.72,10.72,10.72,10.72,281,10.72,10.72,10.72,10.72,281,0.0,1.0
2025-07-23,10.72,10.72,10.72,10.72,335,10.72,10.72,10.72,10.72,335,0.0,1.0
2025-07-24,10.72,10.72,10.72,10.72,8,10.72,10.72,10.72,10.72,8,0.0,1.0
2025-07-25,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-07-28,10.89,10.89,10.89,10.89,110,10.89,10.89,10.89,10.89,110,0.0,1.0
2025-07-29,10.8,10.8,10.72,10.72,955,10.8,10.8,10.72,10.72,955,0.0,1.0
2025-07-30,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-31,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-01,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-04,10.8,10.8,10.8,10.8,10,10.8,10.8,10.8,10.8,10,0.0,1.0
2025-08-05,10.8,10.8,10.8,10.8,37,10.8,10.8,10.8,10.8,37,0.0,1.0
2025-08-06,10.8,10.8,10.8,10.8,10,10.8,10.8,10.8,10.8,10,0.0,1.0
2025-08-07,10.8,10.8,10.8,10.8,1,10.8,10.8,10.8,10.8,1,0.0,1.0
2025-08-08,10.8,10.8,10.8,10.8,121,10.8,10.8,10.8,10.8,121,0.0,1.0
2025-08-11,10.8,10.8,10.8,10.8,4,10.8,10.8,10.8,10.8,4,0.0,1.0
2025-08-12,10.8,10.8,10.8,10.8,126,10.8,10.8,10.8,10.8,126,0.0,1.0
2025-08-13,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-14,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-15,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-18,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-19,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-20,10.8,10.8,10.8,10.8,247,10.8,10.8,10.8,10.8,247,0.0,1.0
2025-08-21,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-08-22,10.72,10.72,10.72,10.72,590,10.72,10.72,10.72,10.72,590,0.0,1.0
2025-08-25,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-08-26,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-08-27,11.2362,11.2362,11.2362,11.2362,105,11.2362,11.2362,11.2362,11.2362,105,0.0,1.0
2025-08-28,11.2362,11.2362,11.2362,11.2362,0,11.2362,11.2362,11.2362,11.2362,0,0.0,1.0
2025-08-29,11.2362,11.2362,11.2362,11.2362,5,11.2362,11.2362,11.2362,11.2362,5,0.0,1.0
2025-09-02,11.2362,11.2362,11.2362,11.2362,5,11.2362,11.2362,11.2362,11.2362,5,0.0,1.0
2025-09-03,11.2362,11.2362,11.2362,11.2362,1,11.2362,11.2362,11.2362,11.2362,1,0.0,1.0
2025-09-04,11.2362,11.2362,11.2362,11.2362,0,11.2362,11.2362,11.2362,11.2362,0,0.0,1.0
2025-09-05,10.66,10.71,10.66,10.71,815,10.66,10.71,10.66,10.71,815,0.0,1.0
2025-09-08,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-09-09,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-09-10,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-09-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-12,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-15,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-16,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-09-17,10.66,10.66,10.66,10.66,14,10.66,10.66,10.66,10.66,14,0.0,1.0
2025-09-18,10.66,10.66,10.66,10.66,7,10.66,10.66,10.66,10.66,7,0.0,1.0
2025-09-19,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-22,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-23,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-24,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-09-25,10.66,10.66,10.66,10.66,51,10.66,10.66,10.66,10.66,51,0.0,1.0
2025-09-26,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-29,10.66,10.66,10.66,10.66,65,10.66,10.66,10.66,10.66,65,0.0,1.0
2025-09-30,10.66,10.66,10.66,10.66,8,10.66,10.66,10.66,10.66,8,0.0,1.0
2025-10-01,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-02,10.66,10.66,10.66,10.66,3,10.66,10.66,10.66,10.66,3,0.0,1.0
2025-10-03,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-06,10.66,10.66,10.66,10.66,5,10.66,10.66,10.66,10.66,5,0.0,1.0
2025-10-07,10.66,10.66,10.66,10.66,5,10.66,10.66,10.66,10.66,5,0.0,1.0
2025-10-08,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-09,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-10,11.6443,11.6443,11.6443,11.6443,1113,11.6443,11.6443,11.6443,11.6443,1113,0.0,1.0
2025-10-13,10.66,10.66,10.66,10.66,109,10.66,10.66,10.66,10.66,109,0.0,1.0
2025-10-14,10.66,10.66,10.66,10.66,96,10.66,10.66,10.66,10.66,96,0.0,1.0
2025-10-15,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-10-16,10.66,10.66,10.66,10.66,11,10.66,10.66,10.66,10.66,11,0.0,1.0
2025-10-17,11.0,11.0,11.0,11.0,338,11.0,11.0,11.0,11.0,338,0.0,1.0
2025-10-20,11.0,11.0,11.0,11.0,16,11.0,11.0,11.0,11.0,16,0.0,1.0
2025-10-21,11.0,11.0,11.0,11.0,3,11.0,11.0,11.0,11.0,3,0.0,1.0
2025-10-22,11.0,11.0,11.0,11.0,9,11.0,11.0,11.0,11.0,9,0.0,1.0
2025-10-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-24,11.0,11.0,11.0,11.0,4,11.0,11.0,11.0,11.0,4,0.0,1.0
2025-10-27,11.0,11.0,11.0,11.0,155,11.0,11.0,11.0,11.0,155,0.0,1.0
2025-10-28,11.0,11.0,11.0,11.0,50,11.0,11.0,11.0,11.0,50,0.0,1.0
2025-10-29,10.95,10.95,10.95,10.95,265,10.95,10.95,10.95,10.95,265,0.0,1.0
2025-10-30,10.95,10.95,10.95,10.95,22,10.95,10.95,10.95,10.95,22,0.0,1.0
2025-10-31,10.95,10.95,10.94,10.94,592,10.95,10.95,10.94,10.94,592,0.0,1.0
2025-11-03,10.65,10.65,10.65,10.65,615,10.65,10.65,10.65,10.65,615,0.0,1.0
2025-11-04,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-11-05,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-11-06,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-11-07,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-10,10.65,10.65,10.65,10.65,9,10.65,10.65,10.65,10.65,9,0.0,1.0
2025-11-11,10.8,10.8,10.8,10.8,224,10.8,10.8,10.8,10.8,224,0.0,1.0
2025-11-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-13,10.8,10.8,10.8,10.8,29,10.8,10.8,10.8,10.8,29,0.0,1.0
2025-11-14,10.8,10.8,10.8,10.8,42,10.8,10.8,10.8,10.8,42,0.0,1.0
2025-11-17,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-18,10.8,10.8,10.75,10.75,2689,10.8,10.8,10.75,10.75,2689,0.0,1.0
2025-11-19,10.8,10.8,10.8,10.8,44,10.8,10.8,10.8,10.8,44,0.0,1.0
2025-11-20,10.8,10.8,10.8,10.8,145,10.8,10.8,10.8,10.8,145,0.0,1.0
2025-11-21,10.8,10.8,10.8,10.8,3,10.8,10.8,10.8,10.8,3,0.0,1.0
2025-11-24,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-25,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-11-26,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0