date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-13,10.1102,10.13,10.07,10.09,35650,9.91151707287658,9.9309279686099,9.87210707244834,9.89171403783552,36364.6278717849,0.0,1.0
2025-01-14,10.1512,10.1512,10.106,10.106,152,9.95171135192031,9.95171135192031,9.90739961014527,9.90739961014527,155.046940715605,0.0,1.0
2025-01-15,10.2751,10.29,10.25,10.25,914,10.0731765024939,10.0877836917074,10.048569760933,10.048569760933,932.321735618837,0.0,1.0
2025-01-16,10.3293,10.3293,10.29,10.29,181,10.1263113786932,10.1263113786932,10.0877836917074,10.0877836917074,184.628264931082,0.0,1.0
2025-01-17,10.4093,10.4093,10.4093,10.4093,47,10.204739240242,10.204739240242,10.204739240242,10.204739240242,47.9421461423249,0.0,1.0
2025-01-21,10.4996,10.54,10.48,10.54,1268,10.2932646889651,10.3328707590472,10.2740498628857,10.3328707590472,1293.41790018018,0.0,1.0
2025-01-22,10.46,10.46,10.43,10.445,461,10.2544428974985,10.2544428974985,10.2250324494177,10.2397376734581,470.241050459826,0.0,1.0
2025-01-23,10.6572,10.6572,10.6572,10.6572,31,10.4477675762161,10.4477675762161,10.4477675762161,10.4477675762161,31.6214155406826,0.0,1.0
2025-01-24,10.5689,10.5689,10.5689,10.5689,48,10.3612028240317,10.3612028240317,10.3612028240317,10.3612028240317,48.9621918049278,0.0,1.0
2025-01-27,10.6156,10.6156,10.6156,10.6156,25,10.4069850882108,10.4069850882108,10.4069850882108,10.4069850882108,25.5011415650665,0.0,1.0
2025-01-28,10.5736,10.5736,10.5736,10.5736,73,10.3658104608977,10.3658104608977,10.3658104608977,10.3658104608977,74.4633333699943,0.0,1.0
2025-01-29,10.5581,10.63,10.5581,10.63,170,10.3506150627226,10.4211021032896,10.3506150627226,10.4211021032896,173.407762642453,0.0,1.0
2025-01-30,10.5385,10.55,10.5385,10.55,638,10.3314002366432,10.3426742417408,10.3314002366432,10.3426742417408,650.789132740498,0.0,1.0
2025-01-31,10.5035,10.5035,10.5035,10.5035,46,10.2970880472156,10.2970880472156,10.2970880472156,10.2970880472156,46.9221004797225,0.0,1.0
2025-02-03,10.4656,10.4656,10.4656,10.4656,93,10.2599328478069,10.2599328478069,10.2599328478069,10.2599328478069,94.8642466220475,0.0,1.0
2025-02-04,10.4703,10.4703,10.4703,10.4703,176,10.2645404846729,10.2645404846729,10.2645404846729,10.2645404846729,179.528036618068,0.0,1.0
2025-02-05,10.5096,10.5096,10.5096,10.5096,29,10.3030681716587,10.3030681716587,10.3030681716587,10.3030681716587,29.5813242154772,0.0,1.0
2025-02-06,10.5045,10.5045,10.5045,10.5045,85,10.298068395485,10.298068395485,10.298068395485,10.298068395485,86.703881321226,0.0,1.0
2025-02-07,10.4245,10.44,10.4245,10.44,444,10.2196405339362,10.2348359321113,10.2196405339362,10.2348359321113,452.900274195583,0.0,1.0
2025-02-10,10.4469,10.4469,10.4469,10.4469,71,10.2416003351699,10.2416003351699,10.2416003351699,10.2416003351699,72.4232420447888,0.0,1.0
2025-02-11,10.5285,10.5285,10.51,10.51,180,10.3215967539496,10.3215967539496,10.3034603109664,10.3034603109664,183.608219268479,0.0,1.0
2025-02-12,10.5499,10.57,10.5499,10.5599,2396,10.3425762069139,10.362281207128,10.3425762069139,10.3523796896075,2444.02940759597,0.0,1.0
2025-02-13,10.6451,10.6451,10.6014,10.6014,1137,10.4359053621569,10.4359053621569,10.3930641427859,10.3930641427859,1159.79191837923,0.0,1.0
2025-02-14,10.6363,10.6363,10.6363,10.6363,56,10.4272782973865,10.4272782973865,10.4272782973865,10.4272782973865,57.1225571057492,0.0,1.0
2025-02-18,10.6752,10.6752,10.64,10.64,313,10.4654138450646,10.4654138450646,10.4309055859831,10.4309055859831,319.274292394633,0.0,1.0
2025-02-19,10.7144,10.7144,10.7144,10.7144,166,10.5038434972235,10.5038434972235,10.5038434972235,10.5038434972235,169.327579992042,0.0,1.0
2025-02-20,10.7307,10.7307,10.68,10.68,159,10.519823174014,10.519823174014,10.4701195167575,10.4701195167575,162.187260353824,0.0,1.0
2025-02-21,10.6969,10.74,10.6969,10.74,336,10.4866874025097,10.5289404129191,10.4866874025097,10.5289404129191,342.735342634495,0.0,1.0
2025-02-24,10.6903,10.72,10.6903,10.72,221,10.4802171039319,10.5093334475319,10.4802171039319,10.5093334475319,225.430091435189,0.0,1.0
2025-02-25,10.6574,10.68,10.6574,10.68,187,10.44796364587,10.4701195167575,10.44796364587,10.4701195167575,190.748538906698,0.0,1.0
2025-02-26,10.6036,10.6036,10.6036,10.6036,74,10.3952209089785,10.3952209089785,10.3952209089785,10.3952209089785,75.4833790325969,0.0,1.0
2025-02-27,10.6361,10.671,10.6361,10.66,7238,10.4270822277326,10.4612963823333,10.4270822277326,10.4505125513703,7383.09050591811,0.0,1.0
2025-02-28,10.7721,10.7721,10.67,10.67,226,10.5604095923655,10.5604095923655,10.4603160340639,10.4603160340639,230.530319748202,0.0,1.0
2025-03-03,10.7089,10.84,10.67,10.84,1394,10.498451581742,10.626975239855,10.4603160340639,10.626975239855,1421.94365366811,0.0,1.0
2025-03-04,10.5027,10.67,10.5027,10.67,443,10.2963037686001,10.4603160340639,10.2963037686001,10.4603160340639,451.88022853298,0.0,1.0
2025-03-05,10.5856,10.5856,10.53,10.53,163,10.37757464013,10.37757464013,10.3230672763536,10.3230672763536,166.267443004234,0.0,1.0
2025-03-06,10.5431,10.5431,10.54,10.54,110,10.3359098386822,10.3359098386822,10.3328707590472,10.3328707590472,112.205022886293,0.0,1.0
2025-03-07,10.6504,10.6504,10.58,10.58,214,10.4411012079845,10.4411012079845,10.3720846898216,10.3720846898216,218.28977179697,0.0,1.0
2025-03-10,10.5497,10.64,10.5497,10.64,410,10.34238013726,10.4309055859831,10.34238013726,10.4309055859831,418.218721667092,0.0,1.0
2025-03-11,10.3911,10.41,10.3911,10.41,626,10.1868969017396,10.2054254840305,10.1868969017396,10.2054254840305,638.548584789268,0.0,1.0
2025-03-12,10.3397,10.3397,10.3,10.3,378,10.1365070006945,10.1365070006945,10.097587174401,10.097587174401,385.577260463808,0.0,1.0
2025-03-13,10.2928,10.4,10.2928,10.4,121,10.0905286668616,10.1956220013369,10.0905286668616,10.1956220013369,123.425525174922,0.0,1.0
2025-03-14,10.4304,10.4304,10.4,10.4,239,10.2254245887254,10.2254245887254,10.1956220013369,10.1956220013369,243.790913362037,0.0,1.0
2025-03-17,10.53,10.53,10.53,10.53,130,10.3230672763536,10.3230672763536,10.3230672763536,10.3230672763536,132.605936138346,0.0,1.0
2025-03-18,10.4859,10.5052,10.42,10.5052,4816,10.2798339176749,10.2987546392735,10.2152289667241,10.2987546392735,4912.53991109442,0.0,1.0
2025-03-19,10.5366,10.5366,10.51,10.51,121,10.3295375749314,10.3295375749314,10.3034603109664,10.3034603109664,123.425525174922,0.0,1.0
2025-03-20,10.5215,10.5215,10.5215,10.5215,47,10.3147343160641,10.3147343160641,10.3147343160641,10.3147343160641,47.942146142325,0.0,1.0
2025-03-21,10.4579,10.4579,10.44,10.44,164,10.2523841661328,10.2523841661328,10.2348359321113,10.2348359321113,167.287488666837,0.0,1.0
2025-03-24,10.5557,10.5557,10.5501,10.5501,206,10.3482622268762,10.3482622268762,10.3427722765677,10.3427722765677,210.129406496148,0.0,1.0
2025-03-25,10.4992,10.4992,10.4992,10.4992,54,10.2928725496574,10.2928725496574,10.2928725496574,10.2928725496574,55.0824657805436,0.0,1.0
2025-03-26,10.541,10.541,10.53,10.53,255,10.3338511073166,10.3338511073166,10.3230672763536,10.3230672763536,260.111643963678,0.0,1.0
2025-03-27,10.5264,10.56,10.51,10.54,501,10.3195380225839,10.3524777244344,10.3034603109664,10.3328707590472,511.042876963936,0.0,1.0
2025-03-28,10.372,10.39,10.36,10.39,220,10.2299341907645,10.247687643853,10.2180985553722,10.247687643853,223.055198347222,0.063,1.0
2025-03-31,10.4989,10.4989,10.39,10.39,164,10.3550960350383,10.3550960350383,10.247687643853,10.247687643853,166.277511495202,0.0,1.0
2025-04-01,10.4312,10.4312,10.39,10.39,362,10.2883233253666,10.2883233253666,10.247687643853,10.247687643853,367.027190007702,0.0,1.0
2025-04-02,10.4895,10.4895,10.45,10.45,120,10.3458247873143,10.3458247873143,10.3068658208146,10.3068658208146,121.666471825758,0.0,1.0
2025-04-03,10.0813,10.0813,10.0813,10.0813,32,9.94321592338546,9.94321592338546,9.94321592338546,9.94321592338546,32.4443924868687,0.0,1.0
2025-04-04,9.5107,9.63,9.5107,9.63,255,9.38043146048051,9.49809740233919,9.38043146048051,9.49809740233919,258.541252629734,0.0,1.0
2025-04-07,9.4387,9.46,9.16,9.16,1576,9.30941764812657,9.33042590094794,9.03453501613987,9.03453501613987,1597.88632997828,0.0,1.0
2025-04-08,9.2826,9.2826,9.2826,9.2826,78,9.15545575773143,9.15545575773143,9.15545575773143,9.15545575773143,79.0832066867424,0.0,1.0
2025-04-09,9.859,9.859,9.859,9.859,46,9.72396077774268,9.72396077774268,9.72396077774268,9.72396077774268,46.6388141998737,0.0,1.0
2025-04-10,9.547,9.547,9.547,9.547,56,9.41623425754228,9.41623425754228,9.41623425754228,9.41623425754228,56.7776868520202,0.0,1.0
2025-04-11,9.6769,9.6769,9.6769,9.6769,24,9.54435501066418,9.54435501066418,9.54435501066418,9.54435501066418,24.3332943651515,0.0,1.0
2025-04-14,9.7735,9.7735,9.7735,9.7735,22,9.63963187557238,9.63963187557238,9.63963187557238,9.63963187557238,22.3055198347222,0.0,1.0
2025-04-15,9.7305,9.76,9.7305,9.76,202,9.59722084874989,9.62631678575602,9.59722084874989,9.62631678575602,204.805227573358,0.0,1.0
2025-04-16,9.6245,9.6245,9.6245,9.6245,1,9.4926727361177,9.4926727361177,9.4926727361177,9.4926727361177,1.01388726521465,0.0,1.0
2025-04-17,9.7124,9.7124,9.7124,9.7124,74,9.57936876536647,9.57936876536647,9.57936876536647,9.57936876536647,75.0276576258837,0.0,1.0
2025-04-21,9.5705,9.5705,9.53,9.53,2667,9.43941237685225,9.43941237685225,9.39946710740316,9.39946710740316,2704.03733632746,0.0,1.0
2025-04-22,9.7794,9.7794,9.7794,9.7794,10,9.64545106297361,9.64545106297361,9.64545106297361,9.64545106297361,10.1388726521464,0.0,1.0
2025-04-23,9.8447,9.8447,9.8447,9.8447,18,9.70985664556683,9.70985664556683,9.70985664556683,9.70985664556683,18.2499707738636,0.0,1.0
2025-04-24,9.9401,9.9401,9.9401,9.9401,109,9.8039499469358,9.8039499469358,9.8039499469358,9.8039499469358,110.513711908396,0.0,1.0
2025-04-25,9.9177,9.9177,9.9177,9.9177,54,9.78185676087013,9.78185676087013,9.78185676087013,9.78185676087013,54.7499123215908,0.0,1.0
2025-04-28,9.9799,9.9799,9.9799,9.9799,72,9.84320480432033,9.84320480432033,9.84320480432033,9.84320480432033,72.9998830954545,0.0,1.0
2025-04-29,10.0119,10.0119,10.0119,10.0119,62,9.87476649869986,9.87476649869986,9.87476649869986,9.87476649869986,62.861010443308,0.0,1.0
2025-04-30,10.0439,10.0439,9.95,9.96,6656,9.90632819307939,9.90632819307939,9.81371434613446,9.82357737562807,6748.43363726868,0.0,1.0
2025-05-01,10.0427,10.0427,10.0427,10.0427,26,9.90514462954016,9.90514462954016,9.90514462954016,9.90514462954016,26.3610688955808,0.0,1.0
2025-05-02,10.1727,10.18,10.1727,10.18,172,10.033364012957,10.0405640244873,10.033364012957,10.0405640244873,174.388609616919,0.0,1.0
2025-05-05,10.112,10.14,10.112,10.14,1942,9.97349542393082,10.0011119065129,9.97349542393082,10.0011119065129,1968.96906904684,0.0,1.0
2025-05-06,10.0072,10.03,10.0072,10.03,853,9.87013087483787,9.89261858208328,9.87013087483787,9.89261858208328,864.845837228092,0.0,1.0
2025-05-07,10.0442,10.0442,10.0442,10.0442,82,9.9066240839642,9.9066240839642,9.9066240839642,9.9066240839642,83.1387557476009,0.0,1.0
2025-05-08,10.0937,10.15,10.07,10.07,2159,9.95544607995753,10.0109749360065,9.93207070005769,9.93207070005769,2188.98260559842,0.0,1.0
2025-05-09,10.1177,10.1177,10.1177,10.1177,11,9.97911735074218,9.97911735074218,9.97911735074218,9.97911735074218,11.1527599173611,0.0,1.0
2025-05-12,10.3442,10.3442,10.3442,10.3442,29,10.2025149687723,10.2025149687723,10.2025149687723,10.2025149687723,29.4027306912246,0.0,1.0
2025-05-13,10.3039,10.3039,10.3039,10.3039,68,10.1627669599131,10.1627669599131,10.1627669599131,10.1627669599131,68.9443340345956,0.0,1.0
2025-05-14,10.1945,10.23,10.1945,10.23,987,10.054865417253,10.0898791719553,10.054865417253,10.0898791719553,1000.70673076686,0.0,1.0
2025-05-15,10.3519,10.3519,10.3519,10.3519,117,10.2101095014823,10.2101095014823,10.2101095014823,10.2101095014823,118.624810030114,0.0,1.0
2025-05-16,10.4415,10.4415,10.4415,10.4415,59,10.298482245745,10.298482245745,10.298482245745,10.298482245745,59.8193486476642,0.0,1.0
2025-05-19,10.4562,10.4562,10.4562,10.4562,59,10.3129808991006,10.3129808991006,10.3129808991006,10.3129808991006,59.8193486476642,0.0,1.0
2025-05-20,10.47,10.47,10.47,10.47,1985,10.3265918798018,10.3265918798018,10.3265918798018,10.3265918798018,2012.56622145107,0.0,1.0
2025-05-21,10.2741,10.33,10.2741,10.33,102,10.1333751320221,10.1885094668914,10.1333751320221,10.1885094668914,103.416501051894,0.0,1.0
2025-05-22,10.2366,10.2366,10.2366,10.2366,23,10.0963887714211,10.0963887714211,10.0963887714211,10.0963887714211,23.3194070999369,0.0,1.0
2025-05-23,10.2283,10.2283,10.2283,10.2283,30,10.0882024569414,10.0882024569414,10.0882024569414,10.0882024569414,30.4166179564394,0.0,1.0
2025-05-27,10.3778,10.3778,10.3778,10.3778,19,10.2356547478708,10.2356547478708,10.2356547478708,10.2356547478708,19.2638580390782,0.0,1.0
2025-05-28,10.2832,10.2832,10.2832,10.2832,22,10.1423504888613,10.1423504888613,10.1423504888613,10.1423504888613,22.3055198347222,0.0,1.0
2025-05-29,10.3283,10.3283,10.3283,10.3283,91,10.1868327518774,10.1868327518774,10.1868327518774,10.1868327518774,92.2637411345331,0.0,1.0
2025-05-30,10.373,10.373,10.373,10.373,66,10.2309204937138,10.2309204937138,10.2309204937138,10.2309204937138,66.9165595041669,0.0,1.0
2025-06-02,10.3833,10.3833,10.3833,10.3833,2,10.2410794140923,10.2410794140923,10.2410794140923,10.2410794140923,2.02777453042928,0.0,1.0
2025-06-03,10.4587,10.4587,10.4587,10.4587,10,10.315446656474,10.315446656474,10.315446656474,10.315446656474,10.1388726521465,0.0,1.0
2025-06-04,10.4047,10.4047,10.4047,10.4047,21,10.2621862972086,10.2621862972086,10.2621862972086,10.2621862972086,21.2916325695075,0.0,1.0
2025-06-05,10.3832,10.3832,10.3832,10.3832,24,10.2409807837973,10.2409807837973,10.2409807837973,10.2409807837973,24.3332943651515,0.0,1.0
2025-06-06,10.5036,10.5036,10.5036,10.5036,3,10.3597316589003,10.3597316589003,10.3597316589003,10.3597316589003,3.04166179564393,0.0,1.0
2025-06-09,10.5402,10.5402,10.5402,10.5402,2,10.3958303468469,10.3958303468469,10.3958303468469,10.3958303468469,2.02777453042929,0.0,1.0
2025-06-10,10.6183,10.6183,10.6183,10.6183,11,10.4728606071919,10.4728606071919,10.4728606071919,10.4728606071919,11.1527599173611,0.0,1.0
2025-06-11,10.5887,10.5887,10.5887,10.5887,4,10.4436660398909,10.4436660398909,10.4436660398909,10.4436660398909,4.05554906085856,0.0,1.0
2025-06-12,10.6308,10.6308,10.6308,10.6308,48,10.4851893940589,10.4851893940589,10.4851893940589,10.4851893940589,48.6665887303031,0.0,1.0
2025-06-13,10.517,10.517,10.517,10.517,30,10.3729481184217,10.3729481184217,10.3729481184217,10.3729481184217,30.4166179564394,0.0,1.0
2025-06-16,10.5905,10.5905,10.5905,10.5905,28,10.4454413851997,10.4454413851997,10.4454413851997,10.4454413851997,28.3888434260101,0.0,1.0
2025-06-17,10.4974,10.4974,10.4974,10.4974,18,10.3536165806143,10.3536165806143,10.3536165806143,10.3536165806143,18.2499707738635,0.0,1.0
2025-06-18,10.5008,10.5008,10.5008,10.5008,57,10.3569700106421,10.3569700106421,10.3569700106421,10.3569700106421,57.7915741172347,0.0,1.0
2025-06-20,10.5239,10.5239,10.5239,10.5239,122,10.3797536087723,10.3797536087723,10.3797536087723,10.3797536087723,123.694246356187,0.0,1.0
2025-06-23,10.6123,10.6123,10.59,10.59,164,10.4669427894958,10.4669427894958,10.444948233725,10.444948233725,166.277511495201,0.0,1.0
2025-06-24,10.6676,10.6676,10.6676,10.6676,67,10.5214853425954,10.5214853425954,10.5214853425954,10.5214853425954,67.9304467693811,0.0,1.0
2025-06-25,10.6443,10.6443,10.6443,10.6443,77,10.4985044838753,10.4985044838753,10.4985044838753,10.4985044838753,78.0693194215276,0.0,1.0
2025-06-26,10.7115,10.7115,10.7115,10.7115,6,10.5647840420723,10.5647840420723,10.5647840420723,10.5647840420723,6.08332359128786,0.0,1.0
2025-06-27,10.6489,10.6489,10.6489,10.6489,11,10.5853977737139,10.5853977737139,10.5853977737139,10.5853977737139,11.0659894416894,0.0835,1.0
2025-06-30,10.7112,10.7112,10.7,10.7,225,10.6473262622247,10.6473262622247,10.636193050807,10.636193050807,226.349784034554,0.0,1.0
2025-07-01,10.8329,10.8329,10.8329,10.8329,28,10.7683005327185,10.7683005327185,10.7683005327185,10.7683005327185,28.1679731243,0.0,1.0
2025-07-02,10.8825,10.8825,10.8825,10.8825,98,10.817604754711,10.817604754711,10.817604754711,10.817604754711,98.5879059350502,0.0,1.0
2025-07-03,10.9343,10.9343,10.9343,10.9343,14,10.8690958575177,10.8690958575177,10.8690958575177,10.8690958575177,14.08398656215,0.0,1.0
2025-07-07,10.8304,10.8304,10.8304,10.8304,207,10.7658154408842,10.7658154408842,10.7658154408842,10.7658154408842,208.241801311789,0.0,1.0
2025-07-08,10.8726,10.8726,10.8726,10.8726,56,10.8077637910471,10.8077637910471,10.8077637910471,10.8077637910471,56.3359462486005,0.0,1.0
2025-07-09,10.8999,10.9,10.8999,10.9,296,10.8349009938777,10.8350003975511,10.8349009938777,10.8350003975511,297.775715885459,0.0,1.0
2025-07-10,10.9704,10.9704,10.9704,10.9704,64,10.904980583605,10.904980583605,10.904980583605,10.904980583605,64.3839385698288,0.0,1.0
2025-07-11,10.8763,10.8763,10.8763,10.8763,55,10.8114417269619,10.8114417269619,10.8114417269619,10.8114417269619,55.3299472084467,0.0,1.0
2025-07-14,10.9001,10.9001,10.89,10.89,215,10.8350998012245,10.8350998012245,10.8250600302139,10.8250600302139,216.289793633018,0.0,1.0
2025-07-15,10.92,10.93,10.74,10.74,34343,10.8548811322255,10.8648214995627,10.6759545201558,10.6759545201558,34549.0250359942,0.0,1.0
2025-07-16,10.8067,10.81,10.8067,10.81,452,10.742256770295,10.7455370915163,10.742256770295,10.7455370915163,454.711566149415,0.0,1.0
2025-07-17,10.8931,10.8931,10.88,10.88,162488,10.8281415440884,10.8281415440884,10.8151196628767,10.8151196628767,163462.772036474,0.0,1.0
2025-07-18,10.8733,10.95,10.8422,10.95,4879,10.8084596167608,10.8847022342371,10.7775450743421,10.8847022342371,4908.26931690927,0.0,1.0
2025-07-21,10.89,10.93,10.89,10.93,5201,10.8250600302139,10.8648214995627,10.8250600302139,10.8648214995627,5232.20100783874,0.0,1.0
2025-07-22,10.9562,10.9562,10.9175,10.9175,1037,10.8908652619862,10.8908652619862,10.8523960403912,10.8523960403912,1043.22100463925,0.0,1.0
2025-07-23,11.025,11.025,11.025,11.025,199,10.9592549892661,10.9592549892661,10.9592549892661,10.9592549892661,200.193808990562,0.0,1.0
2025-07-24,10.9377,10.9377,10.9377,10.9377,64,10.8724755824123,10.8724755824123,10.8724755824123,10.8724755824123,64.3839385698291,0.0,1.0
2025-07-25,10.9791,10.9791,10.9791,10.9791,153,10.9136287031884,10.9136287031884,10.9136287031884,10.9136287031884,153.917853143497,0.0,1.0
2025-07-28,10.94,10.97,10.9267,10.97,2263,10.8747618668999,10.9045829689115,10.8615411783414,10.9045829689115,2276.57582786754,0.0,1.0
2025-07-29,10.931,10.935,10.931,10.935,195,10.8658155362964,10.8697916832313,10.8658155362964,10.8697916832313,196.169812829947,0.0,1.0
2025-07-30,10.8986,10.9799,10.8986,10.9799,641,10.8336087461239,10.9144239325753,10.8336087461239,10.9144239325753,644.84538473844,0.0,1.0
2025-07-31,10.803,10.803,10.803,10.803,88,10.7385788343802,10.7385788343802,10.7385788343802,10.7385788343802,88.5279155335148,0.0,1.0
2025-08-01,10.7526,10.7526,10.7526,10.7526,149,10.6884793830007,10.6884793830007,10.6884793830007,10.6884793830007,149.893856982883,0.0,1.0
2025-08-04,10.89,10.89,10.85,10.85,830,10.8250600302139,10.8250600302139,10.7852985608651,10.7852985608651,834.979203327466,0.0,1.0
2025-08-05,10.8751,10.9,10.84,10.9,3010,10.8102488828814,10.8350003975511,10.7753581935279,10.8350003975511,3028.05711086228,0.0,1.0
2025-08-06,10.8449,10.8449,10.8449,10.8449,120,10.7802289735231,10.7802289735231,10.7802289735231,10.7802289735231,120.719884818429,0.0,1.0
2025-08-07,10.8688,10.8688,10.84,10.84,196,10.803986451459,10.803986451459,10.7753581935279,10.7753581935279,197.175811870101,0.0,1.0
2025-08-08,10.9448,10.98,10.9,10.9,398,10.8795332432218,10.9145233362487,10.8350003975511,10.8350003975511,400.387617981121,0.0,1.0
2025-08-11,10.9097,10.93,10.9097,10.93,288,10.8446425538682,10.8648214995627,10.8446425538682,10.8648214995627,289.727723564229,0.0,1.0
2025-08-12,11.061,11.061,11.031,11.031,2417,10.9950403116801,10.9950403116801,10.9652192096684,10.9652192096684,2431.49968005118,0.0,1.0
2025-08-13,11.1463,11.1463,11.14,11.14,288,11.0798316450664,11.0798316450664,11.073569213644,11.073569213644,289.727723564229,0.0,1.0
2025-08-14,11.1545,11.17,11.1545,11.17,1275,11.0879827462829,11.1033903156556,11.0879827462829,11.1033903156556,1282.64877619581,0.0,1.0
2025-08-15,11.115,11.16,11.115,11.125,10335,11.0487182953009,11.0934499483184,11.0487182953009,11.0586586626381,10397.0000799872,0.0,1.0
2025-08-18,11.1041,11.28,11.1041,11.15,7061,11.0378832949034,11.2127343563648,11.0378832949034,11.0835095809812,7103.35922252439,0.0,1.0
2025-08-19,11.1559,11.16,11.1559,11.16,16015,11.0893743977101,11.0934499483184,11.0893743977101,11.0934499483184,16111.0746280595,0.0,1.0
2025-08-20,11.197,11.21,11.197,11.21,224,11.130229307466,11.1431517850044,11.130229307466,11.1431517850044,225.343784994401,0.0,1.0
2025-08-21,11.1884,11.19,11.185,11.19,343,11.121680591556,11.12327105033,11.1183008666614,11.12327105033,345.057670772677,0.0,1.0
2025-08-22,11.3668,11.38,11.3668,11.38,1128,11.2990167448517,11.3121380297368,11.2990167448517,11.3121380297368,1134.76691729323,0.0,1.0
2025-08-25,11.28,11.34,11.28,11.34,2085,11.2127343563648,11.272376560388,11.2127343563648,11.272376560388,2097.5079987202,0.0,1.0
2025-08-26,11.28,11.28,11.259,11.259,257,11.2127343563648,11.2127343563648,11.1918595849567,11.1918595849567,258.541753319469,0.0,1.0
2025-08-27,11.3087,11.3087,11.2801,11.2801,333,11.2412632106226,11.2412632106226,11.2128337600382,11.2128337600382,334.99768037114,0.0,1.0
2025-08-28,11.297,11.31,11.2676,11.2676,30350,11.229632980838,11.2425554583764,11.2004083008667,11.2004083008667,30532.0708686611,0.0,1.0
2025-08-29,11.328,11.328,11.328,11.328,26,11.2604481195834,11.2604481195834,11.2604481195834,11.2604481195834,26.1559750439929,0.0,1.0
2025-09-02,11.2967,11.2967,11.2967,11.2967,79,11.2293347698179,11.2293347698179,11.2293347698179,11.2293347698179,79.4739241721326,0.0,1.0
2025-09-03,11.2401,11.26,11.2401,11.26,157,11.1730722906894,11.1928536216904,11.1730722906894,11.1928536216904,157.941849304111,0.0,1.0
2025-09-04,11.3,11.3,11.2884,11.2884,359,11.2326150910392,11.2326150910392,11.221084264928,11.221084264928,361.153655415134,0.0,1.0
2025-09-05,11.2573,11.29,11.2573,11.29,421,11.1901697225093,11.222674723702,11.1901697225093,11.222674723702,423.525595904657,0.0,1.0
2025-09-08,11.1892,11.1892,11.16,11.16,1571,11.122475820943,11.122475820943,11.0934499483184,11.0934499483184,1580.42449208127,0.0,1.0
2025-09-09,11.2515,11.26,11.24,11.24,3308,11.1844043094538,11.1928536216904,11.172972887016,11.172972887016,3327.84482482802,0.0,1.0
2025-09-10,11.275,11.275,11.263,11.27,1631,11.2077641726962,11.2077641726962,11.1958357318915,11.2027939890276,1640.78443449048,0.0,1.0
2025-09-11,11.4096,11.41,11.4096,11.41,357,11.3415615170549,11.3419591317484,11.3415615170549,11.3419591317484,359.141657334828,0.0,1.0
2025-09-12,11.3871,11.3871,11.38,11.38,1719,11.3191956905462,11.3191956905462,11.3121380297368,11.3121380297368,1729.312350024,0.0,1.0
2025-09-15,11.3294,11.33,11.31,11.32,10953,11.2618397710106,11.2624361930508,11.2425554583764,11.2524958257136,11018.7074868021,0.0,1.0
2025-09-16,11.2849,11.2849,11.2635,11.2635,481,11.21760513636,11.21760513636,11.1963327502584,11.1963327502584,483.885538313871,0.0,1.0
2025-09-17,11.3265,11.37,11.3,11.37,10156,11.2589570644828,11.3021976623996,11.2326150910392,11.3021976623996,10216.9262517997,0.0,1.0
2025-09-18,11.3609,11.3653,11.3,11.3,40364,11.2931519281228,11.2975256897511,11.2326150910392,11.2326150910392,40606.1452567588,0.0,1.0
2025-09-19,11.3619,11.3619,11.33,11.33,3549,11.2941459648565,11.2941459648565,11.2624361930508,11.2624361930508,3570.29059350503,0.0,1.0
2025-09-22,11.3035,11.34,11.28,11.34,2228,11.2360942196072,11.272376560388,11.2127343563648,11.272376560388,2241.36586146217,0.0,1.0
2025-09-23,11.3301,11.38,11.31,11.38,1586,11.2625355967242,11.3121380297368,11.2425554583764,11.3121380297368,1595.51447768357,0.0,1.0
2025-09-24,11.3155,11.36,11.3,11.344,5485,11.2480226604119,11.2922572950624,11.2326150910392,11.2763527073229,5517.90473524234,0.0,1.0
2025-09-25,11.251,11.251,11.24,11.24,220,11.1839072910869,11.1839072910869,11.172972887016,11.172972887016,221.319788833787,0.0,1.0
2025-09-26,11.32,11.323,11.296,11.2985,1859,11.2524958257136,11.2554779359148,11.2286389441043,11.2311240359386,1870.1522156455,0.0,1.0
2025-09-29,11.2518,11.2518,11.23,11.23,242,11.2518,11.2518,11.23,11.23,242,0.0675,1.0
2025-09-30,11.3453,11.3453,11.29,11.29,360,11.3453,11.3453,11.29,11.29,360,0.0,1.0
2025-10-01,11.3259,11.33,11.31,11.31,687,11.3259,11.33,11.31,11.31,687,0.0,1.0
2025-10-02,11.3343,11.3343,11.31,11.31,3109,11.3343,11.3343,11.31,11.31,3109,0.0,1.0
2025-10-03,11.3803,11.46,11.3803,11.4,639,11.3803,11.46,11.3803,11.4,639,0.0,1.0
2025-10-06,11.358,11.4,11.3101,11.3101,7424,11.358,11.4,11.3101,11.3101,7424,0.0,1.0
2025-10-07,11.36,11.36,11.36,11.36,288,11.36,11.36,11.36,11.36,288,0.0,1.0
2025-10-08,11.3477,11.4,11.3477,11.4,4284,11.3477,11.4,11.3477,11.4,4284,0.0,1.0
2025-10-09,11.2841,11.2841,11.2841,11.2841,21,11.2841,11.2841,11.2841,11.2841,21,0.0,1.0
2025-10-10,11.0999,11.13,11.0999,11.13,4703,11.0999,11.13,11.0999,11.13,4703,0.0,1.0
2025-10-13,11.1781,11.23,11.15,11.17,8635,11.1781,11.23,11.15,11.17,8635,0.0,1.0
2025-10-14,11.28,11.28,11.14,11.14,1060,11.28,11.28,11.14,11.14,1060,0.0,1.0
2025-10-15,11.2813,11.31,11.2813,11.31,5260,11.2813,11.31,11.2813,11.31,5260,0.0,1.0
2025-10-16,11.132,11.2684,11.132,11.2684,251,11.132,11.2684,11.132,11.2684,251,0.0,1.0
2025-10-17,11.2216,11.24,11.2216,11.24,1443,11.2216,11.24,11.2216,11.24,1443,0.0,1.0
2025-10-20,11.3195,11.3195,11.3195,11.3195,18,11.3195,11.3195,11.3195,11.3195,18,0.0,1.0
2025-10-21,11.3132,11.3132,11.3132,11.3132,95,11.3132,11.3132,11.3132,11.3132,95,0.0,1.0
2025-10-22,11.2575,11.2575,11.2575,11.2575,131,11.2575,11.2575,11.2575,11.2575,131,0.0,1.0
2025-10-23,11.2499,11.2499,11.2499,11.2499,148,11.2499,11.2499,11.2499,11.2499,148,0.0,1.0
2025-10-24,11.2937,11.32,11.2937,11.32,4369,11.2937,11.32,11.2937,11.32,4369,0.0,1.0
2025-10-27,11.328,11.328,11.328,11.328,312,11.328,11.328,11.328,11.328,312,0.0,1.0
2025-10-28,11.29,11.3,11.29,11.3,5653,11.29,11.3,11.29,11.3,5653,0.0,1.0
2025-10-29,11.2018,11.2018,11.2018,11.2018,62,11.2018,11.2018,11.2018,11.2018,62,0.0,1.0
2025-10-30,11.1605,11.1605,11.1605,11.1605,11,11.1605,11.1605,11.1605,11.1605,11,0.0,1.0
2025-10-31,11.1975,11.1975,11.1975,11.1975,8,11.1975,11.1975,11.1975,11.1975,8,0.0,1.0
2025-11-03,11.15,11.15,11.08,11.08,3001,11.15,11.15,11.08,11.08,3001,0.0,1.0
2025-11-04,11.1273,11.1273,11.1273,11.1273,173,11.1273,11.1273,11.1273,11.1273,173,0.0,1.0
2025-11-05,11.1434,11.15,11.1434,11.15,7157,11.1434,11.15,11.1434,11.15,7157,0.0,1.0
2025-11-06,11.1618,11.1618,11.1618,11.1618,84,11.1618,11.1618,11.1618,11.1618,84,0.0,1.0
2025-11-07,11.1762,11.1762,11.1762,11.1762,34,11.1762,11.1762,11.1762,11.1762,34,0.0,1.0
2025-11-10,11.1951,11.1951,11.15,11.19,12385,11.1951,11.1951,11.15,11.19,12385,0.0,1.0
2025-11-11,11.3043,11.35,11.28,11.28,11483,11.3043,11.35,11.28,11.28,11483,0.0,1.0
2025-11-12,11.371,11.371,11.371,11.371,70,11.371,11.371,11.371,11.371,70,0.0,1.0
2025-11-13,11.2957,11.42,11.2957,11.42,630,11.2957,11.42,11.2957,11.42,630,0.0,1.0
2025-11-14,11.2614,11.32,11.2614,11.32,265,11.2614,11.32,11.2614,11.32,265,0.0,1.0
2025-11-17,11.1599,11.32,11.1599,11.285,2629,11.1599,11.32,11.1599,11.285,2629,0.0,1.0
2025-11-18,11.2144,11.2144,11.1815,11.1815,43312,11.2144,11.2144,11.1815,11.1815,43312,0.0,1.0
2025-11-19,11.1661,11.36,11.15,11.36,7293,11.1661,11.36,11.15,11.36,7293,0.0,1.0
2025-11-20,11.0603,11.27,11.05,11.27,143077,11.0603,11.27,11.05,11.27,143077,0.0,1.0
2025-11-21,11.2646,11.36,11.2545,11.31,32369,11.2646,11.36,11.2545,11.31,32369,0.0,1.0
2025-11-24,11.2574,11.54,11.2574,11.29,115286,11.2574,11.54,11.2574,11.29,115286,0.0,1.0
2025-11-25,11.3814,11.39,11.33,11.33,65973,11.3814,11.39,11.33,11.33,65973,0.0,1.0
2025-11-26,11.4298,11.44,11.39,11.401,459511,11.4298,11.44,11.39,11.401,459511,0.0,1.0