date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-01,10.25,10.8,10.1,10.75,619194,10.25,10.8,10.1,10.75,619194,0.0,1.0
2024-08-02,10.15,10.25,9.85,10.25,151103,10.15,10.25,9.85,10.25,151103,0.0,1.0
2024-08-05,10.01,10.05,9.91,10.05,106919,10.01,10.05,9.91,10.05,106919,0.0,1.0
2024-08-06,10.2,10.25,10.025,10.025,95600,10.2,10.25,10.025,10.025,95600,0.0,1.0
2024-08-07,10.13,10.25,10.07,10.25,74590,10.13,10.25,10.07,10.25,74590,0.0,1.0
2024-08-08,10.24,10.29,10.15,10.15,70062,10.24,10.29,10.15,10.15,70062,0.0,1.0
2024-08-09,10.29,10.29,10.1903,10.24,43289,10.29,10.29,10.1903,10.24,43289,0.0,1.0
2024-08-12,10.345,10.35,10.24,10.3,68806,10.345,10.35,10.24,10.3,68806,0.0,1.0
2024-08-13,10.5,10.5,10.32,10.3494,134231,10.5,10.5,10.32,10.3494,134231,0.0,1.0
2024-08-14,10.5,10.5,10.44,10.5,12838,10.5,10.5,10.44,10.5,12838,0.0,1.0
2024-08-15,10.4,10.5,10.35,10.42,48163,10.4,10.5,10.35,10.42,48163,0.0,1.0
2024-08-16,10.37,10.5,10.3,10.425,27207,10.37,10.5,10.3,10.425,27207,0.0,1.0
2024-08-19,10.121,10.44,10.1,10.38,148360,10.121,10.44,10.1,10.38,148360,0.0,1.0
2024-08-20,10.28,10.28,10.1,10.1,32804,10.28,10.28,10.1,10.1,32804,0.0,1.0
2024-08-21,10.5,10.53,10.14,10.14,106807,10.5,10.53,10.14,10.14,106807,0.0,1.0
2024-08-22,10.52,10.52,10.435,10.4481,21026,10.52,10.52,10.435,10.4481,21026,0.0,1.0
2024-08-23,10.505,10.54,10.42,10.5,65796,10.505,10.54,10.42,10.5,65796,0.0,1.0
2024-08-26,10.56,10.58,10.408,10.475,110998,10.56,10.58,10.408,10.475,110998,0.0,1.0
2024-08-27,10.58,10.59,10.43,10.43,50133,10.58,10.59,10.43,10.43,50133,0.0,1.0
2024-08-28,10.5,10.59,10.4501,10.59,4368,10.5,10.59,10.4501,10.59,4368,0.0,1.0
2024-08-29,10.526,10.57,10.45,10.55,22906,10.526,10.57,10.45,10.55,22906,0.0,1.0
2024-08-30,10.51,10.5342,10.4601,10.51,34895,10.51,10.5342,10.4601,10.51,34895,0.0,1.0
2024-09-03,10.5,10.51,10.45,10.46,17172,10.5,10.51,10.45,10.46,17172,0.0,1.0
2024-09-04,10.5,10.51,10.45,10.48,29773,10.5,10.51,10.45,10.48,29773,0.0,1.0
2024-09-05,10.5,10.51,10.42,10.45,35709,10.5,10.51,10.42,10.45,35709,0.0,1.0
2024-09-06,10.48,10.5,10.42,10.42,19552,10.48,10.5,10.42,10.42,19552,0.0,1.0
2024-09-09,10.52,10.57,10.41,10.5,57039,10.52,10.57,10.41,10.5,57039,0.0,1.0
2024-09-10,10.48,10.55,10.42,10.46,50459,10.48,10.55,10.42,10.46,50459,0.0,1.0
2024-09-11,10.43,10.48,10.42,10.42,21015,10.43,10.48,10.42,10.42,21015,0.0,1.0
2024-09-12,10.36,10.48,10.31,10.41,40081,10.36,10.48,10.31,10.41,40081,0.0,1.0
2024-09-13,10.37,10.44,10.33,10.372,36026,10.37,10.44,10.33,10.372,36026,0.0,1.0
2024-09-16,10.25,10.4281,10.07,10.4281,144792,10.25,10.4281,10.07,10.4281,144792,0.0,1.0
2024-09-17,10.21,10.3,10.16,10.225,29885,10.21,10.3,10.16,10.225,29885,0.0,1.0
2024-09-18,10.17,10.405,10.16,10.2,70346,10.17,10.405,10.16,10.2,70346,0.0,1.0
2024-09-19,10.27,10.47,10.25,10.3,51647,10.27,10.47,10.25,10.3,51647,0.0,1.0
2024-09-20,10.03,10.48,10.03,10.335,266553,10.03,10.48,10.03,10.335,266553,0.0,1.0
2024-09-23,10.12,10.42,10.11,10.16,49218,10.12,10.42,10.11,10.16,49218,0.0,1.0
2024-09-24,10.1,10.4,10.1,10.4,57807,10.1,10.4,10.1,10.4,57807,0.0,1.0
2024-09-25,10.32,10.3911,10.1,10.165,32367,10.32,10.3911,10.1,10.165,32367,0.0,1.0
2024-09-26,10.35,10.47,10.27,10.47,7436,10.35,10.47,10.27,10.47,7436,0.0,1.0
2024-09-27,10.39,10.46,10.3,10.3,20875,10.39,10.46,10.3,10.3,20875,0.0,1.0
2024-09-30,10.37,10.4345,10.37,10.43,5640,10.37,10.4345,10.37,10.43,5640,0.0,1.0
2024-10-01,10.4159,10.4159,10.3701,10.3701,880,10.4159,10.4159,10.3701,10.3701,880,0.0,1.0
2024-10-02,10.45,10.45,10.37,10.4,9838,10.45,10.45,10.37,10.4,9838,0.0,1.0
2024-10-03,10.4,10.48,10.37,10.37,18493,10.4,10.48,10.37,10.37,18493,0.0,1.0
2024-10-04,10.4,10.48,10.38,10.38,11805,10.4,10.48,10.38,10.38,11805,0.0,1.0
2024-10-07,10.43,10.45,10.38,10.38,23475,10.43,10.45,10.38,10.38,23475,0.0,1.0
2024-10-08,10.41,10.48,10.38,10.38,17928,10.41,10.48,10.38,10.38,17928,0.0,1.0
2024-10-09,10.49,10.49,10.4001,10.465,22954,10.49,10.49,10.4001,10.465,22954,0.0,1.0
2024-10-10,10.5,10.54,10.5,10.54,3877,10.5,10.54,10.5,10.54,3877,0.0,1.0
2024-10-11,10.55,10.6,10.5,10.54,24241,10.55,10.6,10.5,10.54,24241,0.0,1.0
2024-10-14,10.61,10.75,10.5,10.6,16735,10.61,10.75,10.5,10.6,16735,0.0,1.0
2024-10-15,10.7,10.7404,10.63,10.649,7969,10.7,10.7404,10.63,10.649,7969,0.0,1.0
2024-10-16,10.95,10.95,10.65,10.6906,32685,10.95,10.95,10.65,10.6906,32685,0.0,1.0
2024-10-17,10.93,11.0,10.85,10.87,20429,10.93,11.0,10.85,10.87,20429,0.0,1.0
2024-10-18,11.78,12.24,10.93,11.0,42060,11.78,12.24,10.93,11.0,42060,0.0,1.0
2024-10-21,11.75,11.97,11.75,11.97,37774,11.75,11.97,11.75,11.97,37774,0.0,1.0
2024-10-22,10.9,11.74,10.75,11.61,66482,10.9,11.74,10.75,11.61,66482,0.0,1.0
2024-10-23,10.9,11.28,10.9,11.07,29551,10.9,11.28,10.9,11.07,29551,0.0,1.0
2024-10-24,11.25,11.34,11.05,11.34,5273,11.25,11.34,11.05,11.34,5273,0.0,1.0
2024-10-25,11.165,11.3,11.1107,11.3,8146,11.165,11.3,11.1107,11.3,8146,0.0,1.0
2024-10-28,11.34,11.36,11.2668,11.285,1126,11.34,11.36,11.2668,11.285,1126,0.0,1.0
2024-10-29,11.4,11.4,11.16,11.3,2578,11.4,11.4,11.16,11.3,2578,0.0,1.0
2024-10-30,11.25,11.69,11.25,11.4,13469,11.25,11.69,11.25,11.4,13469,0.0,1.0
2024-10-31,11.21,11.4,11.16,11.29,15274,11.21,11.4,11.16,11.29,15274,0.0,1.0
2024-11-01,11.5,11.5,11.2918,11.3,11721,11.5,11.5,11.2918,11.3,11721,0.0,1.0
2024-11-04,11.4,11.502,11.32,11.4,15712,11.4,11.502,11.32,11.4,15712,0.0,1.0
2024-11-05,11.4,11.49,11.4,11.4,6692,11.4,11.49,11.4,11.4,6692,0.0,1.0
2024-11-06,11.64,11.69,11.5,11.5,3039,11.64,11.69,11.5,11.5,3039,0.0,1.0
2024-11-07,12.0,12.1447,11.68,11.69,73466,12.0,12.1447,11.68,11.69,73466,0.0,1.0
2024-11-08,12.22,12.22,11.7993,11.9,151752,12.22,12.22,11.7993,11.9,151752,0.0,1.0
2024-11-11,12.15,12.25,12.0819,12.25,40042,12.15,12.25,12.0819,12.25,40042,0.0,1.0
2024-11-12,12.5,12.58,12.19,12.19,27891,12.5,12.58,12.19,12.19,27891,0.0,1.0
2024-11-13,12.51,12.93,12.35,12.39,56259,12.51,12.93,12.35,12.39,56259,0.0,1.0
2024-11-14,12.3954,12.49,12.34,12.41,13341,12.3954,12.49,12.34,12.41,13341,0.0,1.0
2024-11-15,12.4102,12.5,12.32,12.4847,21361,12.4102,12.5,12.32,12.4847,21361,0.0,1.0
2024-11-18,12.44,12.595,12.3327,12.49,19177,12.44,12.595,12.3327,12.49,19177,0.0,1.0
2024-11-19,12.455,12.47,12.3367,12.35,3558,12.455,12.47,12.3367,12.35,3558,0.0,1.0
2024-11-20,12.48,12.54,12.3691,12.4993,12814,12.48,12.54,12.3691,12.4993,12814,0.0,1.0
2024-11-21,12.4997,12.54,12.4708,12.5,12003,12.4997,12.54,12.4708,12.5,12003,0.0,1.0
2024-11-22,12.4999,12.54,12.4999,12.54,7783,12.4999,12.54,12.4999,12.54,7783,0.0,1.0
2024-11-25,12.46,12.54,12.46,12.4609,28845,12.46,12.54,12.46,12.4609,28845,0.0,1.0
2024-11-26,12.53,12.53,12.49,12.49,675,12.53,12.53,12.49,12.49,675,0.0,1.0
2024-11-27,12.5,12.5,12.4074,12.45,3683,12.5,12.5,12.4074,12.45,3683,0.0,1.0
2024-11-29,12.45,12.5,12.45,12.5,643,12.45,12.5,12.45,12.5,643,0.0,1.0
2024-12-02,12.41,12.41,12.3988,12.3988,1066,12.41,12.41,12.3988,12.3988,1066,0.0,1.0
2024-12-03,12.35,12.5,12.35,12.4,5415,12.35,12.5,12.35,12.4,5415,0.0,1.0
2024-12-04,12.4,12.48,12.3,12.48,3885,12.4,12.48,12.3,12.48,3885,0.0,1.0
2024-12-05,12.25,12.5,12.25,12.37,6833,12.25,12.5,12.25,12.37,6833,0.0,1.0
2024-12-06,12.4,12.6324,12.2794,12.41,39055,12.4,12.6324,12.2794,12.41,39055,0.0,1.0
2024-12-09,12.46,12.49,12.1099,12.4,26994,12.46,12.49,12.1099,12.4,26994,0.0,1.0
2024-12-10,12.46,12.475,12.1,12.36,21286,12.46,12.475,12.1,12.36,21286,0.0,1.0
2024-12-11,12.26,12.41,12.21,12.35,10255,12.26,12.41,12.21,12.35,10255,0.0,1.0
2024-12-12,12.44,12.44,12.24,12.35,6148,12.44,12.44,12.24,12.35,6148,0.0,1.0
2024-12-13,12.4,12.5,12.28,12.35,13386,12.4,12.5,12.28,12.35,13386,0.0,1.0
2024-12-16,12.49,12.49,12.47,12.49,1856,12.49,12.49,12.47,12.49,1856,0.0,1.0
2024-12-17,12.5,12.5,12.3047,12.4,90990,12.5,12.5,12.3047,12.4,90990,0.0,1.0
2024-12-18,12.28,12.71,12.28,12.38,198630,12.28,12.71,12.28,12.38,198630,0.0,1.0
2024-12-19,12.55,12.6705,12.36,12.4,16415,12.55,12.6705,12.36,12.4,16415,0.0,1.0
2024-12-20,13.0,13.4,12.38,12.56,117721,13.0,13.4,12.38,12.56,117721,0.0,1.0
2024-12-23,12.555,13.0,12.41,13.0,55728,12.555,13.0,12.41,13.0,55728,0.0,1.0
2024-12-24,12.63,12.7,12.63,12.63,4175,12.63,12.7,12.63,12.63,4175,0.0,1.0
2024-12-26,12.7,12.7,12.48,12.48,11695,12.7,12.7,12.48,12.48,11695,0.0,1.0
2024-12-27,12.67,12.7,12.62,12.67,10946,12.67,12.7,12.62,12.67,10946,0.0,1.0
2024-12-30,12.64,12.69,12.61,12.67,18628,12.64,12.69,12.61,12.67,18628,0.0,1.0
2024-12-31,12.62,12.7,12.62,12.64,3442,12.62,12.7,12.62,12.64,3442,0.0,1.0
2025-01-02,12.68,12.69,12.62,12.6599,2918,12.68,12.69,12.62,12.6599,2918,0.0,1.0
2025-01-03,12.62,12.683,12.62,12.683,2084,12.62,12.683,12.62,12.683,2084,0.0,1.0
2025-01-06,12.65,12.7,12.62,12.63,8616,12.65,12.7,12.62,12.63,8616,0.0,1.0
2025-01-07,12.56,12.7,12.56,12.7,6073,12.56,12.7,12.56,12.7,6073,0.0,1.0
2025-01-08,12.57,12.6499,12.56,12.6,12112,12.57,12.6499,12.56,12.6,12112,0.0,1.0
2025-01-10,12.38,12.6,12.31,12.6,20342,12.38,12.6,12.31,12.6,20342,0.0,1.0
2025-01-13,12.5248,12.5248,12.42,12.42,426,12.5248,12.5248,12.42,12.42,426,0.0,1.0
2025-01-14,12.4107,12.5,12.35,12.4,3161,12.4107,12.5,12.35,12.4,3161,0.0,1.0
2025-01-15,12.5,12.66,12.41,12.41,13676,12.5,12.66,12.41,12.41,13676,0.0,1.0
2025-01-16,12.59,12.65,12.5171,12.56,8020,12.59,12.65,12.5171,12.56,8020,0.0,1.0
2025-01-17,12.91,12.9935,12.62,12.6286,53101,12.91,12.9935,12.62,12.6286,53101,0.0,1.0
2025-01-21,12.849,12.88,12.76,12.88,7118,12.849,12.88,12.76,12.88,7118,0.0,1.0
2025-01-22,12.77,12.85,12.67,12.85,7461,12.77,12.85,12.67,12.85,7461,0.0,1.0
2025-01-23,12.814,12.85,12.7555,12.7555,4411,12.814,12.85,12.7555,12.7555,4411,0.0,1.0
2025-01-24,12.8375,12.85,12.76,12.85,3181,12.8375,12.85,12.76,12.85,3181,0.0,1.0
2025-01-27,12.84,12.85,12.75,12.75,3309,12.84,12.85,12.75,12.75,3309,0.0,1.0
2025-01-28,12.85,12.85,12.77,12.77,6060,12.85,12.85,12.77,12.77,6060,0.0,1.0
2025-01-29,12.85,12.85,12.777,12.85,3489,12.85,12.85,12.777,12.85,3489,0.0,1.0
2025-01-30,13.05,14.5,12.58,12.78,30747,13.05,14.5,12.58,12.78,30747,0.0,1.0
2025-01-31,12.9586,13.29,12.9586,13.1,8454,12.9586,13.29,12.9586,13.1,8454,0.0,1.0
2025-02-03,12.99,13.29,12.96,13.27,34406,12.99,13.29,12.96,13.27,34406,0.0,1.0
2025-02-04,13.01,13.2842,12.77,12.81,16554,13.01,13.2842,12.77,12.81,16554,0.0,1.0
2025-02-05,12.997,13.28,12.98,13.02,8867,12.997,13.28,12.98,13.02,8867,0.0,1.0
2025-02-06,13.0,13.1648,13.0,13.0037,1683,13.0,13.1648,13.0,13.0037,1683,0.0,1.0
2025-02-07,12.735,13.055,12.25,12.97,53860,12.735,13.055,12.25,12.97,53860,0.0,1.0
2025-02-10,12.835,13.0,12.6417,12.885,7561,12.835,13.0,12.6417,12.885,7561,0.0,1.0
2025-02-11,12.932,12.932,12.79,12.91,3022,12.932,12.932,12.79,12.91,3022,0.0,1.0
2025-02-12,12.43,12.845,12.3601,12.6159,16852,12.43,12.845,12.3601,12.6159,16852,0.0,1.0
2025-02-13,12.85,12.852,12.38,12.38,2144,12.85,12.852,12.38,12.38,2144,0.0,1.0
2025-02-14,12.95,13.05,12.4951,12.4951,2478,12.95,13.05,12.4951,12.4951,2478,0.0,1.0
2025-02-18,12.59,13.24,12.5,12.5,4675,12.59,13.24,12.5,12.5,4675,0.0,1.0
2025-02-19,12.53,12.83,12.53,12.62,4091,12.53,12.83,12.53,12.62,4091,0.0,1.0
2025-02-20,12.38,12.75,12.38,12.75,2329,12.38,12.75,12.38,12.75,2329,0.0,1.0
2025-02-21,12.6,12.6162,12.322,12.33,3982,12.6,12.6162,12.322,12.33,3982,0.0,1.0
2025-02-24,12.535,12.7578,12.322,12.33,1318,12.535,12.7578,12.322,12.33,1318,0.0,1.0
2025-02-25,12.41,12.7,12.2501,12.31,3497,12.41,12.7,12.2501,12.31,3497,0.0,1.0
2025-02-26,12.3636,12.5,12.25,12.5,6755,12.3636,12.5,12.25,12.5,6755,0.0,1.0
2025-02-27,12.18,12.58,12.18,12.58,9788,12.18,12.58,12.18,12.58,9788,0.0,1.0
2025-02-28,12.5,12.5,12.16,12.2073,6289,12.5,12.5,12.16,12.2073,6289,0.0,1.0
2025-03-03,12.69,12.8,12.2973,12.315,9655,12.69,12.8,12.2973,12.315,9655,0.0,1.0
2025-03-04,12.35,12.7,12.35,12.62,2590,12.35,12.7,12.35,12.62,2590,0.0,1.0
2025-03-05,12.6,12.6,12.35,12.6,4119,12.6,12.6,12.35,12.6,4119,0.0,1.0
2025-03-06,12.6756,12.6756,12.35,12.36,3274,12.6756,12.6756,12.35,12.36,3274,0.0,1.0
2025-03-07,12.35,12.575,12.35,12.3892,10601,12.35,12.575,12.35,12.3892,10601,0.0,1.0
2025-03-10,12.26,12.48,12.26,12.38,1561,12.26,12.48,12.26,12.38,1561,0.0,1.0
2025-03-11,12.26,12.2702,12.26,12.26,1609,12.26,12.2702,12.26,12.26,1609,0.0,1.0
2025-03-12,12.26,12.4,12.26,12.3,2820,12.26,12.4,12.26,12.3,2820,0.0,1.0
2025-03-13,12.3018,12.3018,12.3018,12.3018,293,12.3018,12.3018,12.3018,12.3018,293,0.0,1.0
2025-03-14,12.32,12.32,12.31,12.31,431,12.32,12.32,12.31,12.31,431,0.0,1.0
2025-03-17,12.31,12.36,12.31,12.32,8467,12.31,12.36,12.31,12.32,8467,0.0,1.0
2025-03-18,12.39,12.39,12.27,12.3,2791,12.39,12.39,12.27,12.3,2791,0.0,1.0
2025-03-19,12.15,12.445,12.15,12.27,21227,12.15,12.445,12.15,12.27,21227,0.0,1.0
2025-03-20,12.54,12.63,12.1,12.39,16665,12.54,12.63,12.1,12.39,16665,0.0,1.0
2025-03-21,12.48,12.4865,12.1045,12.1045,1459,12.48,12.4865,12.1045,12.1045,1459,0.0,1.0
2025-03-24,12.3294,12.345,12.05,12.05,1804,12.3294,12.345,12.05,12.05,1804,0.0,1.0
2025-03-25,12.3234,12.3234,12.3234,12.3234,200,12.3234,12.3234,12.3234,12.3234,200,0.0,1.0
2025-03-26,12.7182,12.75,12.25,12.25,11836,12.7182,12.75,12.25,12.25,11836,0.0,1.0
2025-03-27,12.444,12.444,12.12,12.12,7782,12.444,12.444,12.12,12.12,7782,0.0,1.0
2025-03-28,12.32,12.4501,12.3161,12.45,1069,12.32,12.4501,12.3161,12.45,1069,0.0,1.0
2025-03-31,12.2,12.53,12.19,12.36,5088,12.2,12.53,12.19,12.36,5088,0.0,1.0
2025-04-01,12.2276,12.61,12.2276,12.3,1421,12.2276,12.61,12.2276,12.3,1421,0.0,1.0
2025-04-02,12.24,12.2927,12.2123,12.2123,1570,12.24,12.2927,12.2123,12.2123,1570,0.0,1.0
2025-04-03,12.11,12.43,12.11,12.2046,7408,12.11,12.43,12.11,12.2046,7408,0.0,1.0
2025-04-04,11.75,12.24,11.75,11.82,4862,11.75,12.24,11.75,11.82,4862,0.0,1.0
2025-04-07,11.6499,11.98,11.36,11.98,5608,11.6499,11.98,11.36,11.98,5608,0.0,1.0
2025-04-08,11.52,11.98,11.52,11.755,4215,11.52,11.98,11.52,11.755,4215,0.0,1.0
2025-04-09,11.9514,12.18,11.3501,11.42,10911,11.9514,12.18,11.3501,11.42,10911,0.0,1.0
2025-04-10,11.6,12.23,11.56,11.95,16630,11.6,12.23,11.56,11.95,16630,0.0,1.0
2025-04-11,11.61,11.9,11.56,11.56,3025,11.61,11.9,11.56,11.56,3025,0.0,1.0
2025-04-14,11.55,11.8912,11.55,11.8912,4586,11.55,11.8912,11.55,11.8912,4586,0.0,1.0
2025-04-15,11.7844,12.0,11.5177,11.5177,1109,11.7844,12.0,11.5177,11.5177,1109,0.0,1.0
2025-04-16,12.1,12.1,12.005,12.005,416,12.1,12.1,12.005,12.005,416,0.0,1.0
2025-04-17,11.94,11.94,11.84,11.84,387,11.94,11.94,11.84,11.84,387,0.0,1.0
2025-04-21,11.9799,11.9799,11.6687,11.76,3552,11.9799,11.9799,11.6687,11.76,3552,0.0,1.0
2025-04-22,11.9,11.9,11.76,11.8868,1142,11.9,11.9,11.76,11.8868,1142,0.0,1.0
2025-04-23,11.8732,11.8956,11.8732,11.8956,1104,11.8732,11.8956,11.8732,11.8956,1104,0.0,1.0
2025-04-24,11.9116,11.9116,11.72,11.72,490,11.9116,11.9116,11.72,11.72,490,0.0,1.0
2025-04-25,11.91,11.9602,11.89,11.9602,835,11.91,11.9602,11.89,11.9602,835,0.0,1.0
2025-04-28,12.15,12.15,11.91,11.9656,2338,12.15,12.15,11.91,11.9656,2338,0.0,1.0
2025-04-29,12.08,12.2234,11.91,12.1024,650,12.08,12.2234,11.91,12.1024,650,0.0,1.0
2025-04-30,11.95,12.095,11.92,11.92,2078,11.95,12.095,11.92,11.92,2078,0.0,1.0
2025-05-01,12.16,12.39,11.95,12.05,20232,12.16,12.39,11.95,12.05,20232,0.0,1.0
2025-05-02,12.5,12.68,12.0741,12.3124,6449,12.5,12.68,12.0741,12.3124,6449,0.0,1.0
2025-05-05,12.42,12.9,12.2101,12.551,17576,12.42,12.9,12.2101,12.551,17576,0.0,1.0
2025-05-06,12.51,12.8,12.51,12.8,1822,12.51,12.8,12.51,12.8,1822,0.0,1.0
2025-05-07,12.4,12.616,12.4,12.5297,1679,12.4,12.616,12.4,12.5297,1679,0.0,1.0
2025-05-08,12.386,12.57,12.35,12.5562,1559,12.386,12.57,12.35,12.5562,1559,0.0,1.0
2025-05-09,12.555,12.555,12.555,12.555,257,12.555,12.555,12.555,12.555,257,0.0,1.0
2025-05-12,12.33,12.6,12.3,12.468,4000,12.33,12.6,12.3,12.468,4000,0.0,1.0
2025-05-13,12.55,12.55,12.34,12.34,2761,12.55,12.55,12.34,12.34,2761,0.0,1.0
2025-05-14,12.41,12.93,12.41,12.55,5577,12.41,12.93,12.41,12.55,5577,0.0,1.0
2025-05-15,12.515,12.515,12.515,12.515,866,12.515,12.515,12.515,12.515,866,0.0,1.0
2025-05-16,12.61,12.8889,12.5201,12.5201,4464,12.61,12.8889,12.5201,12.5201,4464,0.0,1.0
2025-05-19,12.53,12.6429,12.53,12.6429,1111,12.53,12.6429,12.53,12.6429,1111,0.0,1.0
2025-05-20,12.6835,12.6835,12.55,12.5607,1545,12.6835,12.6835,12.55,12.5607,1545,0.0,1.0
2025-05-21,12.55,12.66,12.55,12.66,2522,12.55,12.66,12.55,12.66,2522,0.0,1.0
2025-05-22,12.45,12.575,12.44,12.55,5029,12.45,12.575,12.44,12.55,5029,0.0,1.0
2025-05-23,12.44,12.4565,12.44,12.45,2932,12.44,12.4565,12.44,12.45,2932,0.0,1.0
2025-05-27,12.36,12.41,12.36,12.38,4153,12.36,12.41,12.36,12.38,4153,0.0,1.0
2025-05-28,12.36,12.4912,12.36,12.415,10787,12.36,12.4912,12.36,12.415,10787,0.0,1.0
2025-05-29,12.4,12.4,12.4,12.4,2358,12.4,12.4,12.4,12.4,2358,0.0,1.0
2025-05-30,12.41,12.5,12.37,12.41,6236,12.41,12.5,12.37,12.41,6236,0.0,1.0
2025-06-02,12.5724,12.5724,12.37,12.5,2651,12.5724,12.5724,12.37,12.5,2651,0.0,1.0
2025-06-03,12.617,12.75,12.56,12.75,936,12.617,12.75,12.56,12.75,936,0.0,1.0
2025-06-04,12.5,12.6499,12.38,12.49,75650,12.5,12.6499,12.38,12.49,75650,0.0,1.0
2025-06-05,12.25,12.45,12.0494,12.3701,11484,12.25,12.45,12.0494,12.3701,11484,0.0,1.0
2025-06-06,12.4,12.41,11.7001,11.7001,4145,12.4,12.41,11.7001,11.7001,4145,0.0,1.0
2025-06-09,12.3182,12.5,12.2015,12.3,44614,12.3182,12.5,12.2015,12.3,44614,0.0,1.0
2025-06-10,12.4,12.4499,12.3,12.354,3623,12.4,12.4499,12.3,12.354,3623,0.0,1.0
2025-06-11,12.3,12.4,12.2,12.4,7494,12.3,12.4,12.2,12.4,7494,0.0,1.0
2025-06-12,12.1974,12.3,12.07,12.3,3277,12.1974,12.3,12.07,12.3,3277,0.0,1.0
2025-06-13,12.02,12.155,12.01,12.02,7228,12.02,12.155,12.01,12.02,7228,0.0,1.0
2025-06-16,12.02,12.15,11.925,11.925,9030,12.02,12.15,11.925,11.925,9030,0.0,1.0
2025-06-17,12.18,12.18,12.04,12.07,2272,12.18,12.18,12.04,12.07,2272,0.0,1.0
2025-06-18,12.09,12.18,11.94,12.02,8359,12.09,12.18,11.94,12.02,8359,0.0,1.0
2025-06-20,12.24,12.37,12.05,12.0669,5626,12.24,12.37,12.05,12.0669,5626,0.0,1.0
2025-06-23,12.31,12.35,12.05,12.3,9184,12.31,12.35,12.05,12.3,9184,0.0,1.0
2025-06-24,12.37,12.4,12.01,12.205,24742,12.37,12.4,12.01,12.205,24742,0.0,1.0
2025-06-25,12.37,12.37,12.07,12.07,1055,12.37,12.37,12.07,12.07,1055,0.0,1.0
2025-06-26,12.35,12.4,12.1,12.4,5178,12.35,12.4,12.1,12.4,5178,0.0,1.0
2025-06-27,12.25,12.4,12.15,12.39,37029,12.25,12.4,12.15,12.39,37029,0.0,1.0
2025-06-30,12.35,12.39,12.15,12.15,6854,12.35,12.39,12.15,12.15,6854,0.0,1.0
2025-07-01,12.28,12.4,12.28,12.35,11080,12.28,12.4,12.28,12.35,11080,0.0,1.0
2025-07-02,12.5,12.5,12.325,12.325,3241,12.5,12.5,12.325,12.325,3241,0.0,1.0
2025-07-03,12.51,12.65,12.43,12.43,13291,12.51,12.65,12.43,12.43,13291,0.0,1.0
2025-07-07,12.51,12.6,12.44,12.59,1627,12.51,12.6,12.44,12.59,1627,0.0,1.0
2025-07-08,12.45,12.59,12.41,12.48,246587,12.45,12.59,12.41,12.48,246587,0.0,1.0
2025-07-09,12.57,12.765,12.37,12.56,38010,12.57,12.765,12.37,12.56,38010,0.0,1.0
2025-07-10,12.91,12.91,12.51,12.6125,11779,12.91,12.91,12.51,12.6125,11779,0.0,1.0
2025-07-11,12.9474,13.18,12.82,12.89,17084,12.9474,13.18,12.82,12.89,17084,0.0,1.0
2025-07-14,13.2,13.23,12.91,13.09,7627,13.2,13.23,12.91,13.09,7627,0.0,1.0
2025-07-15,12.975,13.19,12.975,13.0,8649,12.975,13.19,12.975,13.0,8649,0.0,1.0
2025-07-16,12.92,13.05,12.9,12.95,8912,12.92,13.05,12.9,12.95,8912,0.0,1.0
2025-07-17,12.93,13.1,12.87,12.87,2485,12.93,13.1,12.87,12.87,2485,0.0,1.0
2025-07-18,13.05,13.1,13.005,13.005,14284,13.05,13.1,13.005,13.005,14284,0.0,1.0
2025-07-21,12.9967,13.1,12.95,13.05,16029,12.9967,13.1,12.95,13.05,16029,0.0,1.0
2025-07-22,12.96,12.9924,12.935,12.9924,4170,12.96,12.9924,12.935,12.9924,4170,0.0,1.0
2025-07-23,12.947,13.0,12.91,13.0,1064,12.947,13.0,12.91,13.0,1064,0.0,1.0
2025-07-24,13.01,13.01,12.89,12.916,1986,13.01,13.01,12.89,12.916,1986,0.0,1.0
2025-07-25,13.18,13.19,13.0,13.01,8349,13.18,13.19,13.0,13.01,8349,0.0,1.0
2025-07-28,13.46,13.59,13.095,13.15,6461,13.46,13.59,13.095,13.15,6461,0.0,1.0
2025-07-29,13.4,13.5,13.4,13.4,2595,13.4,13.5,13.4,13.4,2595,0.0,1.0
2025-07-30,13.3999,13.4,13.1,13.35,9393,13.3999,13.4,13.1,13.35,9393,0.0,1.0
2025-07-31,13.38,13.4,13.25,13.27,2472,13.38,13.4,13.25,13.27,2472,0.0,1.0
2025-08-01,13.1,13.27,13.05,13.16,30586,13.1,13.27,13.05,13.16,30586,0.0,1.0
2025-08-04,13.199,13.2,13.0,13.1,38059,13.199,13.2,13.0,13.1,38059,0.0,1.0
2025-08-05,13.18,13.25,13.01,13.25,3189,13.18,13.25,13.01,13.25,3189,0.0,1.0
2025-08-06,13.08,13.275,13.08,13.15,2092,13.08,13.275,13.08,13.15,2092,0.0,1.0
2025-08-07,13.01,13.16,13.01,13.16,1726,13.01,13.16,13.01,13.16,1726,0.0,1.0
2025-08-08,13.1,13.192,13.1,13.1,1746,13.1,13.192,13.1,13.1,1746,0.0,1.0
2025-08-11,13.105,13.19,13.03,13.03,901,13.105,13.19,13.03,13.03,901,0.0,1.0
2025-08-12,13.06,13.2,13.06,13.18,7774,13.06,13.2,13.06,13.18,7774,0.0,1.0
2025-08-13,13.3,13.4,13.1324,13.1707,16848,13.3,13.4,13.1324,13.1707,16848,0.0,1.0
2025-08-14,13.4101,13.49,13.31,13.318,13558,13.4101,13.49,13.31,13.318,13558,0.0,1.0
2025-08-15,13.3601,13.3856,13.35,13.3856,939,13.3601,13.3856,13.35,13.3856,939,0.0,1.0
2025-08-18,13.4,13.49,13.4,13.48,6513,13.4,13.49,13.4,13.48,6513,0.0,1.0
2025-08-19,13.43,13.48,13.371,13.371,1908,13.43,13.48,13.371,13.371,1908,0.0,1.0
2025-08-20,13.4,13.4568,13.37,13.4568,4314,13.4,13.4568,13.37,13.4568,4314,0.0,1.0
2025-08-21,13.37,13.4215,13.37,13.41,1369,13.37,13.4215,13.37,13.41,1369,0.0,1.0
2025-08-22,13.4499,13.48,13.35,13.48,8456,13.4499,13.48,13.35,13.48,8456,0.0,1.0
2025-08-25,13.4102,13.48,13.3518,13.413,6525,13.4102,13.48,13.3518,13.413,6525,0.0,1.0
2025-08-26,13.85,15.6355,13.73,15.6355,25139,13.85,15.6355,13.73,15.6355,25139,0.0,1.0
2025-08-27,13.86,13.9902,13.85,13.98,16253,13.86,13.9902,13.85,13.98,16253,0.0,1.0
2025-08-28,13.9322,14.0,13.875,13.99,14063,13.9322,14.0,13.875,13.99,14063,0.0,1.0
2025-08-29,13.9,13.965,13.9,13.944,14056,13.9,13.965,13.9,13.944,14056,0.0,1.0
2025-09-02,13.94,13.95,13.9,13.9005,7695,13.94,13.95,13.9,13.9005,7695,0.0,1.0
2025-09-03,13.95,13.96,13.935,13.9388,7653,13.95,13.96,13.935,13.9388,7653,0.0,1.0
2025-09-04,13.965,14.0257,13.9213,13.94,7009,13.965,14.0257,13.9213,13.94,7009,0.0,1.0
2025-09-05,13.97,13.9763,13.9503,13.9674,2293,13.97,13.9763,13.9503,13.9674,2293,0.0,1.0
2025-09-08,13.91,13.9901,13.9,13.9555,4757,13.91,13.9901,13.9,13.9555,4757,0.0,1.0
2025-09-09,13.93,14.0,13.91,14.0,5996,13.93,14.0,13.91,14.0,5996,0.0,1.0
2025-09-10,13.91,13.95,13.91,13.93,5196,13.91,13.95,13.91,13.93,5196,0.0,1.0
2025-09-11,13.9,13.95,13.9,13.94,2871,13.9,13.95,13.9,13.94,2871,0.0,1.0
2025-09-12,13.92,13.9301,13.85,13.9213,10655,13.92,13.9301,13.85,13.9213,10655,0.0,1.0
2025-09-15,13.9202,13.995,13.85,13.93,14929,13.9202,13.995,13.85,13.93,14929,0.0,1.0
2025-09-16,13.94,13.96,13.9,13.96,1514,13.94,13.96,13.9,13.96,1514,0.0,1.0
2025-09-17,13.88,13.915,13.85,13.87,13718,13.88,13.915,13.85,13.87,13718,0.0,1.0
2025-09-18,13.9181,13.95,13.9,13.9001,23289,13.9181,13.95,13.9,13.9001,23289,0.0,1.0
2025-09-19,13.64,13.95,13.64,13.95,21568,13.64,13.95,13.64,13.95,21568,0.0,1.0
2025-09-22,13.8445,13.89,13.8445,13.89,1716,13.8445,13.89,13.8445,13.89,1716,0.0,1.0
2025-09-23,13.8544,13.9,13.81,13.822,5096,13.8544,13.9,13.81,13.822,5096,0.0,1.0
2025-09-24,13.82,13.8699,13.82,13.8699,1422,13.82,13.8699,13.82,13.8699,1422,0.0,1.0
2025-09-25,13.85,13.8716,13.8234,13.86,4254,13.85,13.8716,13.8234,13.86,4254,0.0,1.0
2025-09-26,13.85,13.9157,13.85,13.9,4119,13.85,13.9157,13.85,13.9,4119,0.0,1.0
2025-09-29,13.865,13.9,13.865,13.9,3215,13.865,13.9,13.865,13.9,3215,0.0,1.0
2025-09-30,13.83,13.8738,13.82,13.87,4924,13.83,13.8738,13.82,13.87,4924,0.0,1.0
2025-10-01,13.83,13.83,13.83,13.83,91,13.83,13.83,13.83,13.83,91,0.0,1.0
2025-10-02,13.76,13.8,13.75,13.76,9770,13.76,13.8,13.75,13.76,9770,0.0,1.0
2025-10-03,13.71,13.79,13.7,13.7342,4989,13.71,13.79,13.7,13.7342,4989,0.0,1.0
2025-10-06,13.73,13.75,13.71,13.71,6060,13.73,13.75,13.71,13.71,6060,0.0,1.0
2025-10-07,13.7101,13.743,13.7101,13.73,3810,13.7101,13.743,13.7101,13.73,3810,0.0,1.0
2025-10-08,13.68,13.73,13.66,13.71,10937,13.68,13.73,13.66,13.71,10937,0.0,1.0
2025-10-09,13.6,13.7,13.51,13.6703,11982,13.6,13.7,13.51,13.6703,11982,0.0,1.0
2025-10-10,13.4,13.69,13.4,13.69,11374,13.4,13.69,13.4,13.69,11374,0.0,1.0
2025-10-13,13.67,13.67,13.5,13.564,2886,13.67,13.67,13.5,13.564,2886,0.0,1.0
2025-10-14,13.68,13.7,13.56,13.6,17641,13.68,13.7,13.56,13.6,17641,0.0,1.0
2025-10-15,13.6147,13.65,13.6147,13.626,3207,13.6147,13.65,13.6147,13.626,3207,0.0,1.0
2025-10-16,13.36,13.6394,13.36,13.61,16399,13.36,13.6394,13.36,13.61,16399,0.0,1.0
2025-10-17,13.26,13.4735,13.26,13.4735,20554,13.26,13.4735,13.26,13.4735,20554,0.0,1.0
2025-10-20,13.43,13.4377,13.252,13.252,1143,13.43,13.4377,13.252,13.252,1143,0.0,1.0
2025-10-21,13.31,13.43,13.26,13.43,7932,13.31,13.43,13.26,13.43,7932,0.0,1.0
2025-10-22,13.41,13.41,13.36,13.41,1636,13.41,13.41,13.36,13.41,1636,0.0,1.0
2025-10-23,13.3701,13.465,13.3701,13.42,17161,13.3701,13.465,13.3701,13.42,17161,0.0,1.0
2025-10-24,13.35,13.37,13.35,13.37,816,13.35,13.37,13.35,13.37,816,0.0,1.0
2025-10-27,13.35,13.4,13.35,13.39,5343,13.35,13.4,13.35,13.39,5343,0.0,1.0
2025-10-28,13.4,13.4,13.4,13.4,1122,13.4,13.4,13.4,13.4,1122,0.0,1.0
2025-10-29,13.293,13.3985,13.25,13.377,16717,13.293,13.3985,13.25,13.377,16717,0.0,1.0
2025-10-30,13.3,13.325,13.29,13.325,15754,13.3,13.325,13.29,13.325,15754,0.0,1.0
2025-10-31,13.34,13.35,13.31,13.35,1774,13.34,13.35,13.31,13.35,1774,0.0,1.0
2025-11-03,13.33,13.35,13.3,13.35,17967,13.33,13.35,13.3,13.35,17967,0.0,1.0
2025-11-04,13.321,13.325,13.3,13.3,6450,13.321,13.325,13.3,13.3,6450,0.0,1.0
2025-11-05,13.34,13.35,13.1701,13.3,5075,13.34,13.35,13.1701,13.3,5075,0.0,1.0
2025-11-06,13.2,13.35,13.2,13.3,26081,13.2,13.35,13.2,13.3,26081,0.0,1.0
2025-11-07,13.17,13.275,13.15,13.275,14109,13.17,13.275,13.15,13.275,14109,0.0,1.0
2025-11-10,13.1601,13.3,13.15,13.1718,14833,13.1601,13.3,13.15,13.1718,14833,0.0,1.0
2025-11-11,13.265,13.29,13.15,13.15,16275,13.265,13.29,13.15,13.15,16275,0.0,1.0
2025-11-12,13.2,13.3309,13.2,13.25,13422,13.2,13.3309,13.2,13.25,13422,0.0,1.0
2025-11-13,13.265,13.35,13.2,13.2332,31677,13.265,13.35,13.2,13.2332,31677,0.0,1.0
2025-11-14,13.24,13.305,13.2,13.2735,9664,13.24,13.305,13.2,13.2735,9664,0.0,1.0
2025-11-17,13.05,13.3,13.03,13.3,26880,13.05,13.3,13.03,13.3,26880,0.0,1.0
2025-11-18,13.07,13.21,13.0,13.05,38471,13.07,13.21,13.0,13.05,38471,0.0,1.0
2025-11-19,13.11,13.1679,13.07,13.07,22881,13.11,13.1679,13.07,13.07,22881,0.0,1.0
2025-11-20,13.12,13.2602,13.09,13.1258,34081,13.12,13.2602,13.09,13.1258,34081,0.0,1.0
2025-11-21,13.23,13.28,13.1888,13.2,20878,13.23,13.28,13.1888,13.2,20878,0.0,1.0
2025-11-24,13.37,13.4,13.26,13.28,22137,13.37,13.4,13.26,13.28,22137,0.0,1.0
2025-11-25,13.62,13.65,13.3801,13.4,13595,13.62,13.65,13.3801,13.4,13595,0.0,1.0
2025-11-26,13.72,13.7715,13.65,13.67,26453,13.72,13.7715,13.65,13.67,26453,0.0,1.0