date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-06,10.16,10.16,10.16,10.16,2,9.68361549806755,9.68361549806755,9.68361549806755,9.68361549806755,2.09838980121165,0.0,1.0
2024-06-07,10.13,10.13,10.13,10.13,49,9.65502214521893,9.65502214521893,9.65502214521893,9.65502214521893,51.4105501296853,0.0,1.0
2024-06-10,10.145,10.145,10.145,10.145,15,9.66931882164324,9.66931882164324,9.66931882164324,9.66931882164324,15.7379235090874,0.0,1.0
2024-06-11,10.145,10.145,10.145,10.145,14,9.66931882164324,9.66931882164324,9.66931882164324,9.66931882164324,14.6887286084815,0.0,1.0
2024-06-12,10.185,10.185,10.185,10.185,14,9.70744329210807,9.70744329210807,9.70744329210807,9.70744329210807,14.6887286084815,0.0,1.0
2024-06-13,10.205,10.205,10.205,10.205,0,9.72650552734049,9.72650552734049,9.72650552734049,9.72650552734049,0,0.0,1.0
2024-06-14,10.19,10.19,10.19,10.19,2,9.71220885091618,9.71220885091618,9.71220885091618,9.71220885091618,2.09838980121165,0.0,1.0
2024-06-17,10.185,10.185,10.185,10.185,4,9.70744329210807,9.70744329210807,9.70744329210807,9.70744329210807,4.1967796024233,0.0,1.0
2024-06-18,10.205,10.205,10.205,10.205,10,9.72650552734049,9.72650552734049,9.72650552734049,9.72650552734049,10.4919490060582,0.0,1.0
2024-06-20,10.1919,10.1919,10.1919,10.1919,2,9.71401976326326,9.71401976326326,9.71401976326326,9.71401976326326,2.09838980121165,0.0,1.0
2024-06-21,10.2,10.2,10.2,10.2,1,9.72173996853238,9.72173996853238,9.72173996853238,9.72173996853238,1.04919490060582,0.0,1.0
2024-06-24,10.2,10.2,10.2,10.2,11,9.72173996853238,9.72173996853238,9.72173996853238,9.72173996853238,11.5411439066641,0.0,1.0
2024-06-25,10.205,10.205,10.205,10.205,2,9.72650552734049,9.72650552734049,9.72650552734049,9.72650552734049,2.09838980121165,0.0,1.0
2024-06-26,10.185,10.185,10.185,10.185,48,9.70744329210807,9.70744329210807,9.70744329210807,9.70744329210807,50.3613552290796,0.0,1.0
2024-06-27,10.19,10.19,10.18,10.18,7125,9.71220885091618,9.71220885091618,9.70267773329997,9.70267773329997,7475.51366681649,0.0,1.0
2024-06-28,10.14,10.14,10.14,10.14,87,9.69171694804133,9.69171694804133,9.69171694804133,9.69171694804133,91.0241193309186,0.0285,1.0
2024-07-01,10.125,10.13,10.125,10.13,2031,9.67738008865073,9.68215904178093,9.67738008865073,9.68215904178093,2124.94237196662,0.0,1.0
2024-07-02,10.14,10.14,10.14,10.14,1,9.69171694804133,9.69171694804133,9.69171694804133,9.69171694804133,1.04625424518297,0.0,1.0
2024-07-03,10.16,10.16,10.16,10.16,5,9.71083276056212,9.71083276056212,9.71083276056212,9.71083276056212,5.23127122591486,0.0,1.0
2024-07-05,10.165,10.165,10.165,10.165,12,9.71561171369232,9.71561171369232,9.71561171369232,9.71561171369232,12.5550509421957,0.0,1.0
2024-07-08,10.155,10.16,10.155,10.16,100,9.70605380743192,9.71083276056212,9.70605380743192,9.71083276056212,104.625424518297,0.0,1.0
2024-07-09,10.16,10.16,10.16,10.16,49,9.71083276056212,9.71083276056212,9.71083276056212,9.71083276056212,51.2664580139656,0.0,1.0
2024-07-10,10.165,10.165,10.165,10.165,1,9.71561171369232,9.71561171369232,9.71561171369232,9.71561171369232,1.04625424518297,0.0,1.0
2024-07-11,10.18,10.18,10.18,10.18,2,9.72994857308291,9.72994857308291,9.72994857308291,9.72994857308291,2.09250849036595,0.0,1.0
2024-07-12,10.19,10.19,10.19,10.19,3,9.73950647934331,9.73950647934331,9.73950647934331,9.73950647934331,3.13876273554892,0.0,1.0
2024-07-15,10.175,10.175,10.175,10.175,8,9.72516961995271,9.72516961995271,9.72516961995271,9.72516961995271,8.37003396146378,0.0,1.0
2024-07-16,10.195,10.195,10.195,10.195,18,9.74428543247351,9.74428543247351,9.74428543247351,9.74428543247351,18.8325764132935,0.0,1.0
2024-07-17,10.195,10.195,10.18,10.18,330,9.74428543247351,9.74428543247351,9.72994857308291,9.72994857308291,345.263900910381,0.0,1.0
2024-07-18,10.195,10.195,10.195,10.195,330,9.74428543247351,9.74428543247351,9.74428543247351,9.74428543247351,345.263900910381,0.0,1.0
2024-07-19,10.19,10.19,10.19,10.19,0,9.73950647934331,9.73950647934331,9.73950647934331,9.73950647934331,0,0.0,1.0
2024-07-22,10.19,10.19,10.19,10.19,4,9.73950647934331,9.73950647934331,9.73950647934331,9.73950647934331,4.18501698073189,0.0,1.0
2024-07-23,10.195,10.2,10.195,10.2,5024,9.74428543247351,9.7490643856037,9.74428543247351,9.7490643856037,5256.38132779925,0.0,1.0
2024-07-24,10.19,10.19,10.19,10.19,9,9.73950647934331,9.73950647934331,9.73950647934331,9.73950647934331,9.41628820664675,0.0,1.0
2024-07-25,10.195,10.195,10.195,10.195,8,9.74428543247351,9.74428543247351,9.74428543247351,9.74428543247351,8.37003396146377,0.0,1.0
2024-07-26,10.2,10.2,10.2,10.2,9,9.7490643856037,9.7490643856037,9.7490643856037,9.7490643856037,9.41628820664675,0.0,1.0
2024-07-29,10.2,10.2,10.2,10.2,5,9.7490643856037,9.7490643856037,9.7490643856037,9.7490643856037,5.23127122591486,0.0,1.0
2024-07-30,10.165,10.165,10.165,10.165,103,9.74380753716048,9.74380753716048,9.74380753716048,9.74380753716048,107.452348171597,0.0295,1.0
2024-07-31,10.19,10.19,10.19,10.19,120,9.7677716481717,9.7677716481717,9.7677716481717,9.7677716481717,125.187201753317,0.0,1.0
2024-08-01,10.2016,10.2016,10.2016,10.2016,2,9.7788909956809,9.7788909956809,9.7788909956809,9.7788909956809,2.08645336255528,0.0,1.0
2024-08-02,10.2599,10.2599,10.2599,10.2599,14,9.83477530255906,9.83477530255906,9.83477530255906,9.83477530255906,14.605173537887,0.0,1.0
2024-08-05,10.26,10.26,10.26,10.26,27,9.83487115900311,9.83487115900311,9.83487115900311,9.83487115900311,28.1671203944963,0.0,1.0
2024-08-06,10.27,10.27,10.27,10.27,8,9.84445680340759,9.84445680340759,9.84445680340759,9.84445680340759,8.34581345022113,0.0,1.0
2024-08-07,10.24,10.24,10.24,10.24,1,9.81569987019413,9.81569987019413,9.81569987019413,9.81569987019413,1.04322668127764,0.0,1.0
2024-08-08,10.23,10.23,10.23,10.23,6,9.80611422578965,9.80611422578965,9.80611422578965,9.80611422578965,6.25936008766585,0.0,1.0
2024-08-09,10.232,10.232,10.232,10.232,6,9.80803135467054,9.80803135467054,9.80803135467054,9.80803135467054,6.25936008766585,0.0,1.0
2024-08-12,10.24,10.24,10.24,10.24,17,9.81569987019413,9.81569987019413,9.81569987019413,9.81569987019413,17.7348535817199,0.0,1.0
2024-08-13,10.245,10.245,10.245,10.245,50,9.82049269239637,9.82049269239637,9.82049269239637,9.82049269239637,52.1613340638821,0.0,1.0
2024-08-14,10.245,10.245,10.245,10.245,4,9.82049269239637,9.82049269239637,9.82049269239637,9.82049269239637,4.17290672511057,0.0,1.0
2024-08-15,10.225,10.225,10.225,10.225,0,9.8013214035874,9.8013214035874,9.8013214035874,9.8013214035874,0,0.0,1.0
2024-08-16,10.24,10.24,10.24,10.24,1,9.81569987019413,9.81569987019413,9.81569987019413,9.81569987019413,1.04322668127764,0.0,1.0
2024-08-19,10.245,10.245,10.245,10.245,2,9.82049269239637,9.82049269239637,9.82049269239637,9.82049269239637,2.08645336255528,0.0,1.0
2024-08-20,10.255,10.255,10.255,10.255,2,9.83007833680086,9.83007833680086,9.83007833680086,9.83007833680086,2.08645336255528,0.0,1.0
2024-08-21,10.255,10.255,10.255,10.255,1,9.83007833680086,9.83007833680086,9.83007833680086,9.83007833680086,1.04322668127764,0.0,1.0
2024-08-22,10.245,10.245,10.245,10.245,4,9.82049269239637,9.82049269239637,9.82049269239637,9.82049269239637,4.17290672511057,0.0,1.0
2024-08-23,10.275,10.275,10.275,10.275,3,9.84924962560983,9.84924962560983,9.84924962560983,9.84924962560983,3.12968004383293,0.0,1.0
2024-08-26,10.2652,10.2652,10.2652,10.2652,3,9.83985569409344,9.83985569409344,9.83985569409344,9.83985569409344,3.12968004383292,0.0,1.0
2024-08-27,10.255,10.255,10.255,10.255,1,9.83007833680086,9.83007833680086,9.83007833680086,9.83007833680086,1.04322668127764,0.0,1.0
2024-08-28,10.255,10.255,10.255,10.255,3,9.83007833680086,9.83007833680086,9.83007833680086,9.83007833680086,3.12968004383292,0.0,1.0
2024-08-29,10.275,10.275,10.275,10.275,3,9.84924962560983,9.84924962560983,9.84924962560983,9.84924962560983,3.12968004383293,0.0,1.0
2024-08-30,10.2327,10.2327,10.2327,10.2327,5,9.83889712965299,9.83889712965299,9.83889712965299,9.83889712965299,5.20012551465761,0.0315,1.0
2024-09-03,10.2539,10.2539,10.2539,10.2539,14,9.85928125301717,9.85928125301717,9.85928125301717,9.85928125301717,14.5603514410413,0.0,1.0
2024-09-04,10.265,10.265,10.265,10.265,11,9.86995407232577,9.86995407232577,9.86995407232577,9.86995407232577,11.4402761322467,0.0,1.0
2024-09-05,10.26,10.26,10.26,10.26,10,9.86514649606064,9.86514649606064,9.86514649606064,9.86514649606064,10.4002510293152,0.0,1.0
2024-09-06,10.265,10.265,10.265,10.265,3,9.86995407232577,9.86995407232577,9.86995407232577,9.86995407232577,3.12007530879456,0.0,1.0
2024-09-09,10.27,10.27,10.27,10.27,11,9.87476164859091,9.87476164859091,9.87476164859091,9.87476164859091,11.4402761322467,0.0,1.0
2024-09-10,10.285,10.285,10.285,10.285,2,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,2.08005020586304,0.0,1.0
2024-09-11,10.268,10.268,10.268,10.268,95,9.87283861808486,9.87283861808486,9.87283861808486,9.87283861808486,98.8023847784945,0.0,1.0
2024-09-12,10.265,10.265,10.265,10.265,1,9.86995407232577,9.86995407232577,9.86995407232577,9.86995407232577,1.04002510293152,0.0,1.0
2024-09-13,10.275,10.275,10.275,10.275,2,9.87956922485605,9.87956922485605,9.87956922485605,9.87956922485605,2.08005020586304,0.0,1.0
2024-09-16,10.285,10.285,10.285,10.285,38,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,39.5209539113978,0.0,1.0
2024-09-17,10.275,10.275,10.275,10.275,60,9.87956922485605,9.87956922485605,9.87956922485605,9.87956922485605,62.4015061758913,0.0,1.0
2024-09-18,10.275,10.275,10.275,10.275,8,9.87956922485605,9.87956922485605,9.87956922485605,9.87956922485605,8.32020082345217,0.0,1.0
2024-09-19,10.275,10.275,10.275,10.275,12,9.87956922485605,9.87956922485605,9.87956922485605,9.87956922485605,12.4803012351783,0.0,1.0
2024-09-20,10.285,10.285,10.28,10.28,935,9.88918437738632,9.88918437738632,9.88437680112118,9.88437680112118,972.423471240972,0.0,1.0
2024-09-23,10.285,10.285,10.285,10.285,57,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,59.2814308670967,0.0,1.0
2024-09-24,10.285,10.285,10.285,10.285,15,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,15.6003765439728,0.0,1.0
2024-09-25,10.285,10.285,10.285,10.285,5,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,5.20012551465761,0.0,1.0
2024-09-26,10.285,10.285,10.285,10.285,6,9.88918437738632,9.88918437738632,9.88918437738632,9.88918437738632,6.24015061758913,0.0,1.0
2024-09-27,10.275,10.275,10.275,10.275,6,9.90851083397217,9.90851083397217,9.90851083397217,9.90851083397217,6.22192386252713,0.0301,1.0
2024-09-30,10.265,10.265,10.265,10.265,20,9.89886751442572,9.89886751442572,9.89886751442572,9.89886751442572,20.7397462084238,0.0,1.0
2024-10-01,10.285,10.285,10.285,10.285,9,9.91815415351861,9.91815415351861,9.91815415351861,9.91815415351861,9.33288579379069,0.0,1.0
2024-10-02,10.275,10.275,10.275,10.275,3,9.90851083397217,9.90851083397217,9.90851083397217,9.90851083397217,3.11096193126356,0.0,1.0
2024-10-03,10.28,10.28,10.28,10.28,6,9.91333249374539,9.91333249374539,9.91333249374539,9.91333249374539,6.22192386252713,0.0,1.0
2024-10-04,10.245,10.26,10.245,10.26,9917,9.87958087533283,9.8940458546525,9.87958087533283,9.8940458546525,10283.8031574469,0.0,1.0
2024-10-07,10.235,10.235,10.235,10.235,101,9.86993755578639,9.86993755578639,9.86993755578639,9.86993755578639,104.73571835254,0.0,1.0
2024-10-08,10.235,10.235,10.235,10.235,4,9.86993755578639,9.86993755578639,9.86993755578639,9.86993755578639,4.14794924168475,0.0,1.0
2024-10-09,10.215,10.215,10.215,10.215,3,9.8506509166935,9.8506509166935,9.8506509166935,9.8506509166935,3.11096193126356,0.0,1.0
2024-10-10,10.23,10.23,10.23,10.23,5,9.86511589601317,9.86511589601317,9.86511589601317,9.86511589601317,5.18493655210594,0.0,1.0
2024-10-11,10.225,10.225,10.225,10.225,4,9.86029423623994,9.86029423623994,9.86029423623994,9.86029423623994,4.14794924168475,0.0,1.0
2024-10-14,10.2,10.2,10.2,10.2,16,9.83618593737383,9.83618593737383,9.83618593737383,9.83618593737383,16.591796966739,0.0,1.0
2024-10-15,10.225,10.225,10.225,10.225,16,9.86029423623994,9.86029423623994,9.86029423623994,9.86029423623994,16.591796966739,0.0,1.0
2024-10-16,10.23,10.23,10.23,10.23,4,9.86511589601317,9.86511589601317,9.86511589601317,9.86511589601317,4.14794924168475,0.0,1.0
2024-10-17,10.215,10.215,10.215,10.215,3,9.8506509166935,9.8506509166935,9.8506509166935,9.8506509166935,3.11096193126356,0.0,1.0
2024-10-18,10.2247,10.2247,10.2247,10.2247,21,9.86000493665355,9.86000493665355,9.86000493665355,9.86000493665355,21.7767335188449,0.0,1.0
2024-10-21,10.195,10.195,10.195,10.195,0,9.83136427760061,9.83136427760061,9.83136427760061,9.83136427760061,0,0.0,1.0
2024-10-22,10.175,10.175,10.175,10.175,0,9.81207763850772,9.81207763850772,9.81207763850772,9.81207763850772,0,0.0,1.0
2024-10-23,10.1261,10.1261,10.1261,10.1261,1,9.7649218059256,9.7649218059256,9.7649218059256,9.7649218059256,1.03698731042119,0.0,1.0
2024-10-24,10.125,10.15,10.125,10.14,22124,9.7638610407755,9.78796933964161,9.7638610407755,9.77832602009516,22942.3072557583,0.0,1.0
2024-10-25,10.145,10.145,10.145,10.145,22124,9.78314767986839,9.78314767986839,9.78314767986839,9.78314767986839,22942.3072557583,0.0,1.0
2024-10-28,10.155,10.155,10.155,10.155,11,9.79279099941483,9.79279099941483,9.79279099941483,9.79279099941483,11.4068604146331,0.0,1.0
2024-10-29,10.155,10.155,10.155,10.155,4,9.79279099941483,9.79279099941483,9.79279099941483,9.79279099941483,4.14794924168475,0.0,1.0
2024-10-30,10.125,10.125,10.125,10.125,4,9.79182666746019,9.79182666746019,9.79182666746019,9.79182666746019,4.1361026267538,0.029,1.0
2024-10-31,10.12,10.12,10.12,10.12,12,9.78699119750095,9.78699119750095,9.78699119750095,9.78699119750095,12.4083078802614,0.0,1.0
2024-11-01,10.125,10.125,10.125,10.125,2,9.79182666746019,9.79182666746019,9.79182666746019,9.79182666746019,2.0680513133769,0.0,1.0
2024-11-04,10.145,10.145,10.145,10.145,0,9.81116854729714,9.81116854729714,9.81116854729714,9.81116854729714,0,0.0,1.0
2024-11-05,10.155,10.155,10.155,10.155,3,9.82083948721562,9.82083948721562,9.82083948721562,9.82083948721562,3.10207697006535,0.0,1.0
2024-11-06,10.08,10.08,10.08,10.08,3,9.74830743782703,9.74830743782703,9.74830743782703,9.74830743782703,3.10207697006535,0.0,1.0
2024-11-07,10.115,10.115,10.115,10.115,6,9.78215572754171,9.78215572754171,9.78215572754171,9.78215572754171,6.2041539401307,0.0,1.0
2024-11-08,10.15,10.15,10.15,10.15,2,9.81600401725638,9.81600401725638,9.81600401725638,9.81600401725638,2.0680513133769,0.0,1.0
2024-11-11,10.145,10.145,10.145,10.145,3,9.81116854729714,9.81116854729714,9.81116854729714,9.81116854729714,3.10207697006535,0.0,1.0
2024-11-12,10.135,10.135,10.135,10.135,1,9.80149760737866,9.80149760737866,9.80149760737866,9.80149760737866,1.03402565668845,0.0,1.0
2024-11-13,10.145,10.145,10.145,10.145,4,9.81116854729714,9.81116854729714,9.81116854729714,9.81116854729714,4.1361026267538,0.0,1.0
2024-11-14,10.155,10.16,10.155,10.16,7396,9.82083948721562,9.82567495717486,9.82083948721562,9.82567495717486,7647.65375686778,0.0,1.0
2024-11-15,10.155,10.155,10.15,10.15,7108,9.82083948721562,9.82083948721562,9.81600401725638,9.81600401725638,7349.85436774151,0.0,1.0
2024-11-18,10.165,10.165,10.165,10.165,13,9.8305104271341,9.8305104271341,9.8305104271341,9.8305104271341,13.4423335369499,0.0,1.0
2024-11-19,10.17,10.18,10.17,10.18,263,9.83534589709334,9.84501683701182,9.83534589709334,9.84501683701182,271.948747709063,0.0,1.0
2024-11-20,10.16,10.16,10.16,10.16,2,9.82567495717486,9.82567495717486,9.82567495717486,9.82567495717486,2.0680513133769,0.0,1.0
2024-11-21,10.175,10.175,10.175,10.175,4,9.84018136705258,9.84018136705258,9.84018136705258,9.84018136705258,4.1361026267538,0.0,1.0
2024-11-22,10.18,10.18,10.18,10.18,1,9.84501683701182,9.84501683701182,9.84501683701182,9.84501683701182,1.03402565668845,0.0,1.0
2024-11-25,10.1927,10.2,10.1927,10.2,2462,9.85729893070829,9.86435871684878,9.85729893070829,9.86435871684878,2545.77116676697,0.0,1.0
2024-11-26,10.2,10.2,10.2,10.2,1,9.86435871684878,9.86435871684878,9.86435871684878,9.86435871684878,1.03402565668845,0.0,1.0
2024-11-27,10.225,10.225,10.225,10.225,3,9.88853606664498,9.88853606664498,9.88853606664498,9.88853606664498,3.10207697006535,0.0,1.0
2024-11-29,10.21,10.21,10.21,10.21,3,9.90159183553492,9.90159183553492,9.90159183553492,9.90159183553492,3.09344199485933,0.0285,1.0
2024-12-02,10.23,10.25,10.21,10.25,2791,9.92098770592774,9.94038357632057,9.90159183553492,9.94038357632057,2877.9322025508,0.0,1.0
2024-12-03,10.215,10.215,10.215,10.215,25,9.90644080313313,9.90644080313313,9.90644080313313,9.90644080313313,25.7786832904944,0.0,1.0
2024-12-04,10.225,10.225,10.225,10.225,9,9.91613873832954,9.91613873832954,9.91613873832954,9.91613873832954,9.28032598457799,0.0,1.0
2024-12-05,10.215,10.215,10.215,10.215,6,9.90644080313313,9.90644080313313,9.90644080313313,9.90644080313313,6.18688398971866,0.0,1.0
2024-12-06,10.2305,10.24,10.2305,10.24,5099,9.92147260268756,9.93068564112416,9.92147260268756,9.93068564112416,5257.82024392924,0.0,1.0
2024-12-09,10.215,10.215,10.215,10.215,6,9.90644080313313,9.90644080313313,9.90644080313313,9.90644080313313,6.18688398971866,0.0,1.0
2024-12-10,10.21,10.21,10.21,10.21,101,9.90159183553492,9.90159183553492,9.90159183553492,9.90159183553492,104.145880493597,0.0,1.0
2024-12-11,10.21,10.21,10.21,10.21,11,9.90159183553492,9.90159183553492,9.90159183553492,9.90159183553492,11.3426206478175,0.0,1.0
2024-12-12,10.195,10.195,10.195,10.195,89,9.88704493274031,9.88704493274031,9.88704493274031,9.88704493274031,91.7721125141601,0.0,1.0
2024-12-13,10.1649,10.1649,10.1649,10.1649,5,9.85785414779911,9.85785414779911,9.85785414779911,9.85785414779911,5.15573665809888,0.0,1.0
2024-12-16,10.195,10.195,10.195,10.195,5,9.88704493274031,9.88704493274031,9.88704493274031,9.88704493274031,5.15573665809888,0.0,1.0
2024-12-17,10.1878,10.19,10.1878,10.19,238,9.88006241939889,9.8821959651421,9.88006241939889,9.8821959651421,245.413064925507,0.0,1.0
2024-12-18,10.14,10.14,10.14,10.14,11,9.83370628916005,9.83370628916005,9.83370628916005,9.83370628916005,11.3426206478175,0.0,1.0
2024-12-19,10.115,10.115,10.115,10.115,2,9.80946145116903,9.80946145116903,9.80946145116903,9.80946145116903,2.06229466323955,0.0,1.0
2024-12-20,10.135,10.135,10.135,10.135,2,9.82885732156185,9.82885732156185,9.82885732156185,9.82885732156185,2.06229466323955,0.0,1.0
2024-12-23,10.105,10.105,10.105,10.105,6,9.79976351597262,9.79976351597262,9.79976351597262,9.79976351597262,6.18688398971866,0.0,1.0
2024-12-24,10.11,10.11,10.11,10.11,6,9.80461248357082,9.80461248357082,9.80461248357082,9.80461248357082,6.18688398971866,0.0,1.0
2024-12-26,10.115,10.115,10.115,10.115,2,9.80946145116903,9.80946145116903,9.80946145116903,9.80946145116903,2.06229466323955,0.0,1.0
2024-12-27,10.115,10.13,10.115,10.12,18622,9.80946145116903,9.82400835396364,9.80946145116903,9.81431041876723,19202.0256094235,0.0,1.0
2024-12-30,10.085,10.085,10.085,10.085,8,9.82265064303614,9.82265064303614,9.82265064303614,9.82265064303614,8.21366888958826,0.0436,1.0
2024-12-31,10.08,10.08,10.08,10.08,27,9.81778071212735,9.81778071212735,9.81778071212735,9.81778071212735,27.7211325023603,0.0,1.0
2025-01-02,10.13,10.13,10.1,10.1,16447,9.86648002121528,9.86648002121528,9.83726043576252,9.83726043576252,16886.2765283823,0.0,1.0
2025-01-03,10.095,10.125,10.095,10.12,2111,9.83239050485373,9.86161009030649,9.83239050485373,9.8567401593977,2167.3818782401,0.0,1.0
2025-01-06,10.09,10.09,10.08,10.08,213,9.82752057394494,9.82752057394494,9.81778071212735,9.81778071212735,218.688934185287,0.0,1.0
2025-01-07,10.085,10.085,10.085,10.085,4,9.82265064303614,9.82265064303614,9.82265064303614,9.82265064303614,4.10683444479413,0.0,1.0
2025-01-08,10.075,10.075,10.075,10.075,10,9.81291078121856,9.81291078121856,9.81291078121856,9.81291078121856,10.2670861119853,0.0,1.0
2025-01-10,10.055,10.055,10.055,10.055,6,9.79343105758338,9.79343105758338,9.79343105758338,9.79343105758338,6.16025166719119,0.0,1.0
2025-01-13,10.04,10.04,10.04,10.04,2,9.778821264857,9.778821264857,9.778821264857,9.778821264857,2.05341722239706,0.0,1.0
2025-01-14,10.035,10.035,10.035,10.035,2,9.77395133394821,9.77395133394821,9.77395133394821,9.77395133394821,2.05341722239706,0.0,1.0
2025-01-15,10.075,10.075,10.06,10.06,308,9.81291078121856,9.81291078121856,9.79830098849218,9.79830098849218,316.226252249147,0.0,1.0
2025-01-16,10.07,10.07,10.07,10.07,5,9.80804085030976,9.80804085030976,9.80804085030976,9.80804085030976,5.13354305599266,0.0,1.0
2025-01-17,10.08,10.08,10.08,10.08,10,9.81778071212735,9.81778071212735,9.81778071212735,9.81778071212735,10.2670861119853,0.0,1.0
2025-01-21,10.09,10.09,10.09,10.09,4,9.82752057394494,9.82752057394494,9.82752057394494,9.82752057394494,4.10683444479412,0.0,1.0
2025-01-22,10.1,10.1,10.1,10.1,6,9.83726043576252,9.83726043576252,9.83726043576252,9.83726043576252,6.16025166719119,0.0,1.0
2025-01-23,10.095,10.095,10.095,10.095,15,9.83239050485373,9.83239050485373,9.83239050485373,9.83239050485373,15.400629167978,0.0,1.0
2025-01-24,10.1151,10.1151,10.1151,10.1151,6,9.85196762710708,9.85196762710708,9.85196762710708,9.85196762710708,6.16025166719119,0.0,1.0
2025-01-27,10.1376,10.1376,10.1376,10.1376,12,9.87388231619665,9.87388231619665,9.87388231619665,9.87388231619665,12.3205033343824,0.0,1.0
2025-01-28,10.135,10.135,10.13,10.13,133,9.87134995212408,9.87134995212408,9.86648002121528,9.86648002121528,136.552245289405,0.0,1.0
2025-01-29,10.135,10.14,10.135,10.14,429,9.87134995212408,9.87621988303287,9.87134995212408,9.87621988303287,440.45799420417,0.0,1.0
2025-01-30,10.125,10.125,10.125,10.125,3,9.88742072412309,9.88742072412309,9.88742072412309,9.88742072412309,3.07208531400831,0.0265,1.0
2025-01-31,10.115,10.13,10.115,10.13,510,9.87765537032149,9.8923034010239,9.87765537032149,9.8923034010239,522.254503381413,0.0,1.0
2025-02-03,10.125,10.125,10.125,10.125,2,9.88742072412309,9.88742072412309,9.88742072412309,9.88742072412309,2.04805687600554,0.0,1.0
2025-02-04,10.135,10.135,10.135,10.135,2,9.8971860779247,9.8971860779247,9.8971860779247,9.8971860779247,2.04805687600554,0.0,1.0
2025-02-05,10.155,10.155,10.155,10.155,3,9.9167167855279,9.9167167855279,9.9167167855279,9.9167167855279,3.07208531400831,0.0,1.0
2025-02-06,10.155,10.155,10.155,10.155,2,9.9167167855279,9.9167167855279,9.9167167855279,9.9167167855279,2.04805687600554,0.0,1.0
2025-02-07,10.15,10.15,10.15,10.15,2,9.9118341086271,9.9118341086271,9.9118341086271,9.9118341086271,2.04805687600554,0.0,1.0
2025-02-10,10.156,10.156,10.156,10.156,12,9.91769332090806,9.91769332090806,9.91769332090806,9.91769332090806,12.2883412560333,0.0,1.0
2025-02-11,10.155,10.155,10.155,10.155,2,9.9167167855279,9.9167167855279,9.9167167855279,9.9167167855279,2.04805687600554,0.0,1.0
2025-02-12,10.12,10.12,10.12,10.12,4,9.88253804722229,9.88253804722229,9.88253804722229,9.88253804722229,4.09611375201109,0.0,1.0
2025-02-13,10.135,10.135,10.135,10.135,7,9.8971860779247,9.8971860779247,9.8971860779247,9.8971860779247,7.1681990660194,0.0,1.0
2025-02-14,10.145,10.16,10.145,10.16,120,9.9069514317263,9.92159946242871,9.9069514317263,9.92159946242871,122.883412560333,0.0,1.0
2025-02-18,10.125,10.125,10.125,10.125,4,9.88742072412309,9.88742072412309,9.88742072412309,9.88742072412309,4.09611375201109,0.0,1.0
2025-02-19,10.15,10.15,10.14,10.14,204,9.9118341086271,9.9118341086271,9.9020687548255,9.9020687548255,208.901801352565,0.0,1.0
2025-02-20,10.155,10.155,10.155,10.155,2,9.9167167855279,9.9167167855279,9.9167167855279,9.9167167855279,2.04805687600554,0.0,1.0
2025-02-21,10.165,10.165,10.165,10.165,8,9.92648213932951,9.92648213932951,9.92648213932951,9.92648213932951,8.19222750402217,0.0,1.0
2025-02-24,10.17,10.17,10.17,10.17,69,9.93136481623031,9.93136481623031,9.93136481623031,9.93136481623031,70.6579622221912,0.0,1.0
2025-02-25,10.2,10.2,10.2,10.2,4,9.96066087763512,9.96066087763512,9.96066087763512,9.96066087763512,4.09611375201108,0.0,1.0
2025-02-26,10.215,10.215,10.215,10.215,10,9.97530890833752,9.97530890833752,9.97530890833752,9.97530890833752,10.2402843800277,0.0,1.0
2025-02-27,10.185,10.2,10.18,10.18,29821,9.96446936561774,9.97914457823279,9.95957762807939,9.95957762807939,30480.9893889589,0.0189,1.0
2025-02-28,10.2,10.2016,10.2,10.2016,2629,9.97914457823279,9.98070993424506,9.97914457823279,9.98070993424506,2687.18423606092,0.0,1.0
2025-03-03,10.19,10.19,10.1857,10.1857,119,9.96936110315609,9.96936110315609,9.96515420887311,9.96515420887311,121.633672153385,0.0,1.0
2025-03-04,10.2002,10.215,10.195,10.195,2504,9.97934024773432,9.99381979084784,9.97425284069444,9.97425284069444,2559.41777371493,0.0,1.0
2025-03-05,10.18,10.2,10.18,10.18,2279,9.95957762807939,9.97914457823279,9.95957762807939,9.95957762807939,2329.43814149214,0.0,1.0
2025-03-06,10.17,10.17,10.17,10.17,2,9.94979415300269,9.94979415300269,9.94979415300269,9.94979415300269,2.04426339753589,0.0,1.0
2025-03-07,10.17,10.1899,10.15,10.16,12373,9.94979415300269,9.96926326840532,9.9302272028493,9.94001067792599,12646.8355088558,0.0,1.0
2025-03-10,10.188,10.19,10.18,10.182,5233,9.96740440814075,9.96936110315609,9.95957762807939,9.96153432309473,5348.81517965265,0.0,1.0
2025-03-11,10.16,10.18,10.16,10.18,30230,9.94001067792599,9.95957762807939,9.94001067792599,9.95957762807939,30899.041253755,0.0,1.0
2025-03-12,10.155,10.18,10.155,10.155,7728,9.93511894038764,9.95957762807939,9.93511894038764,9.93511894038764,7899.03376807868,0.0,1.0
2025-03-13,10.1403,10.15,10.1403,10.1499,7875,9.9207372320249,9.9302272028493,9.9207372320249,9.93012936809853,8049.28712779756,0.0,1.0
2025-03-14,10.135,10.18,10.11,10.11,15550,9.91555199023425,9.95957762807939,9.8910933025425,9.8910933025425,15894.1479158415,0.0,1.0
2025-03-17,10.19,10.22,10.13,10.15,76244,9.96936110315609,9.99871152838619,9.9106602526959,9.9302272028493,77931.4092408631,0.0,1.0
2025-03-18,10.145,10.145,10.135,10.135,411,9.92533546531095,9.92533546531095,9.91555199023425,9.91555199023425,420.096128193625,0.0,1.0
2025-03-19,10.165,10.185,10.135,10.15,5204,9.94490241546434,9.96446936561774,9.91555199023425,9.9302272028493,5319.17336038838,0.0,1.0
2025-03-20,10.15,10.199,10.15,10.16,7079,9.9302272028493,9.97816623072512,9.9302272028493,9.94001067792599,7235.67029557827,0.0,1.0
2025-03-21,10.145,10.145,10.145,10.145,104,9.92533546531095,9.92533546531095,9.92533546531095,9.92533546531095,106.301696671866,0.0,1.0
2025-03-24,10.135,10.17,10.135,10.16,9452,9.91555199023425,9.94979415300269,9.91555199023425,9.94001067792599,9661.1888167546,0.0,1.0
2025-03-25,10.135,10.1387,10.135,10.1387,2986,9.91555199023425,9.91917187601263,9.91555199023425,9.91917187601263,3052.08525252108,0.0,1.0
2025-03-26,10.12,10.12,10.12,10.12,9,9.9008767776192,9.9008767776192,9.9008767776192,9.9008767776192,9.19918528891149,0.0,1.0
2025-03-27,10.1,10.16,10.1,10.11,4200,9.8813098274658,9.94001067792599,9.8813098274658,9.8910933025425,4292.95313482536,0.0,1.0
2025-03-28,10.115,10.115,10.1049,10.1049,2002,9.91555199023425,9.91555199023425,9.90565114247336,9.90565114247336,2042.2695599745,0.02,1.0
2025-03-31,10.1053,10.1053,10.1053,10.1053,11,9.90604325525597,9.90604325525597,9.90604325525597,9.90604325525597,11.2212613185412,0.0,1.0
2025-04-01,10.135,10.14,10.135,10.14,2025,9.93515762936471,9.94005903914733,9.93515762936471,9.94005903914733,2065.73219727691,0.0,1.0
2025-04-02,10.125,10.125,10.12,10.12,412,9.92535480979948,9.92535480979948,9.92045340001686,9.92045340001686,420.287242112635,0.0,1.0
2025-04-03,10.16,10.16,10.16,10.16,12,9.9596646782778,9.9596646782778,9.9596646782778,9.9596646782778,12.2413759838632,0.0,1.0
2025-04-04,10.2066,10.21,10.2,10.2,1913,10.0053458174518,10.008678776104,9.99887595653873,9.99887595653873,1951.47935476085,0.0,1.0
2025-04-07,10.1117,10.1117,10.1117,10.1117,3,9.91231705977772,9.91231705977772,9.91231705977772,9.91231705977772,3.06034399596579,0.0,1.0
2025-04-08,10.02,10.04,10.02,10.04,110,9.82242520436452,9.84203084349499,9.82242520436452,9.84203084349499,112.212613185412,0.0,1.0
2025-04-09,10.0025,10.02,9.8906,9.97,25511,9.80527027012536,9.82242520436452,9.69557671919039,9.77341110653835,26024.1452270277,0.0,1.0
2025-04-10,9.9602,10.01,9.9602,10.01,1210,9.76380434336442,9.81262238479929,9.76380434336442,9.81262238479929,1234.33874503954,0.0,1.0
2025-04-11,9.985,10.06,9.96,9.96,3074,9.7881153358862,9.86163648262546,9.76360828697312,9.76360828697312,3135.83248119961,0.0,1.0
2025-04-14,9.99,10.01,9.9782,10.005,1345,9.79301674566882,9.81262238479929,9.78144941858184,9.80772097501667,1372.054224858,0.0,1.0
2025-04-15,10.02,10.07,10.01,10.01,21722,9.82242520436452,9.87143930219069,9.81262238479929,9.81262238479929,22158.930760123,0.0,1.0
2025-04-16,10.0333,10.05,10.0333,10.04,12178,9.83546295438628,9.85183366306022,9.83546295438628,9.84203084349499,12422.9563942905,0.0,1.0
2025-04-17,10.025,10.025,10.01,10.02,18639,9.82732661414714,9.82732661414714,9.81262238479929,9.82242520436452,19013.9172469354,0.0,1.0
2025-04-21,10.005,10.03,10.005,10.0095,22419,9.80772097501667,9.83222802392976,9.80772097501667,9.81213224382103,22869.9506818523,0.0,1.0
2025-04-22,10.0251,10.0251,10.0251,10.0251,36,9.82742464234279,9.82742464234279,9.82742464234279,9.82742464234279,36.7241279515895,0.0,1.0
2025-04-23,10.055,10.055,10.055,10.055,35,9.85673507284284,9.85673507284284,9.85673507284284,9.85673507284284,35.7040132862675,0.0,1.0
2025-04-24,10.085,10.12,10.08,10.08,28345,9.88614353153855,9.92045340001686,9.88124212175593,9.88124212175593,28915.1501885501,0.0,1.0
2025-04-25,10.07,10.08,10.07,10.08,1283,9.87143930219069,9.88124212175593,9.87143930219069,9.88124212175593,1308.80711560804,0.0,1.0
2025-04-28,10.07,10.07,10.07,10.07,5,9.87143930219069,9.87143930219069,9.87143930219069,9.87143930219069,5.10057332660965,0.0,1.0
2025-04-29,10.055,10.06,10.055,10.06,13297,9.88124212175593,9.88615571803726,9.88124212175593,9.88615571803726,13530.8226792282,0.025,1.0
2025-04-30,10.095,10.1,10.05,10.0819,20789,9.92055089200657,9.9254644882879,9.8763285254746,9.90767726974948,21154.5666449932,0.0,1.0
2025-05-01,10.075,10.1,10.075,10.09,14068,9.90089650688125,9.9254644882879,9.90089650688125,9.91563729572524,14315.3804204995,0.0,1.0
2025-05-02,10.114,10.12,10.08,10.08,12395,9.93922255787563,9.94511887341323,9.90581010316258,9.90581010316258,12612.9613528641,0.0,1.0
2025-05-05,10.075,10.075,10.075,10.075,229,9.90089650688125,9.90089650688125,9.90089650688125,9.90089650688125,233.026877757634,0.0,1.0
2025-05-06,10.125,10.13,10.0855,10.0855,9659,9.95003246969456,9.95494606597589,9.91121505907204,9.91121505907204,9828.8498352008,0.0,1.0
2025-05-07,10.085,10.14,10.08,10.09,9106,9.91072369944391,9.96477325853855,9.90581010316258,9.91563729572524,9266.12554087779,0.0,1.0
2025-05-08,10.08,10.11,10.08,10.1,12581,9.90581010316258,9.93529168085056,9.90581010316258,9.9254644882879,12802.2320920035,0.0,1.0
2025-05-09,10.085,10.085,10.085,10.085,5,9.91072369944391,9.91072369944391,9.91072369944391,9.91072369944391,5.08792309514484,0.0,1.0
2025-05-12,10.0803,10.09,10.0803,10.09,290,9.90610491893946,9.91563729572524,9.90610491893946,9.91563729572524,295.099539518401,0.0,1.0
2025-05-13,10.1051,10.1051,10.1051,10.1051,416,9.93047635649486,9.93047635649486,9.93047635649486,9.93047635649486,423.315201516051,0.0,1.0
2025-05-14,10.075,10.09,10.06,10.08,5892,9.90089650688125,9.91563729572524,9.88615571803726,9.90581010316258,5995.60857531868,0.0,1.0
2025-05-15,10.1,10.12,10.09,10.09,11767,9.9254644882879,9.94511887341323,9.91563729572524,9.91563729572524,11973.9182121139,0.0,1.0
2025-05-16,10.11,10.12,10.09,10.09,488,9.93529168085056,9.94511887341323,9.91563729572524,9.91563729572524,496.581294086137,0.0,1.0
2025-05-19,10.105,10.11,10.0925,10.0925,28220,9.93037808456923,9.93529168085056,9.91809409386591,9.91809409386591,28716.2379489975,0.0,1.0
2025-05-20,10.14,10.15,10.11,10.11,24325,9.96477325853855,9.97460045110121,9.93529168085056,9.93529168085056,24752.7458578797,0.0,1.0
2025-05-21,10.08,10.08,10.08,10.08,1007,9.90581010316258,9.90581010316258,9.90581010316258,9.90581010316258,1024.70771136217,0.0,1.0
2025-05-22,10.1374,10.14,10.08,10.08,18996,9.96221818847226,9.96477325853855,9.90581010316258,9.90581010316258,19330.0374230743,0.0,1.0
2025-05-23,10.105,10.15,10.105,10.11,4097,9.93037808456923,9.97460045110121,9.93037808456923,9.93529168085056,4169.04418416168,0.0,1.0
2025-05-27,10.1,10.1,10.0992,10.0992,4517,9.9254644882879,9.9254644882879,9.92467831288289,9.92467831288289,4596.42972415385,0.0,1.0
2025-05-28,10.11,10.17,10.11,10.12,2412,9.93529168085056,9.99425483622653,9.93529168085056,9.94511887341323,2454.41410109787,0.0,1.0
2025-05-29,10.1,10.11,10.0998,10.1,1360,9.95101518895082,9.96086767923691,9.9508181391451,9.95101518895082,1380.36167558581,0.026,1.0
2025-05-30,10.1017,10.12,10.08,10.1,6643,9.95269011229946,9.970720169523,9.93131020837864,9.95101518895082,6742.45780214451,0.0,1.0
2025-06-02,10.13,10.13,10.08,10.08,32369,9.98057265980909,9.98057265980909,9.93131020837864,9.93131020837864,32853.6228507626,0.0,1.0
2025-06-03,10.12,10.16,10.11,10.12,16040,9.970720169523,10.0101301306674,9.96086767923691,9.970720169523,16280.1479973503,0.0,1.0
2025-06-04,10.12,10.13,10.12,10.12,8690,9.970720169523,9.98057265980909,9.970720169523,9.970720169523,8820.10511826521,0.0,1.0
2025-06-05,10.11,10.12,10.1,10.11,1296,9.96086767923691,9.970720169523,9.95101518895082,9.96086767923691,1315.40347908765,0.0,1.0
2025-06-06,10.105,10.14,10.08,10.1,17862,9.95594143409387,9.99042515009518,9.93131020837864,9.95101518895082,18129.4266539072,0.0,1.0
2025-06-09,10.13,10.13,10.1,10.11,5974,9.98057265980909,9.98057265980909,9.95101518895082,9.96086767923691,6063.44165437473,0.0,1.0
2025-06-10,10.11,10.16,10.1,10.1,3824,9.96086767923691,10.0101301306674,9.95101518895082,9.95101518895082,3881.25224076481,0.0,1.0
2025-06-11,10.115,10.13,10.11,10.11,207,9.96579392437996,9.98057265980909,9.96086767923691,9.96086767923691,210.099166798722,0.0,1.0
2025-06-12,10.15,10.16,10.11,10.11,11537,10.0002776403813,10.0101301306674,9.96086767923691,9.96086767923691,11709.7298906128,0.0,1.0
2025-06-13,10.115,10.115,10.1,10.1,104,9.96579392437996,9.96579392437996,9.95101518895082,9.95101518895082,105.557069309503,0.0,1.0
2025-06-16,10.14,10.14,10.14,10.14,3536,9.99042515009518,9.99042515009518,9.99042515009518,9.99042515009518,3588.94035652311,0.0,1.0
2025-06-17,10.14,10.14,10.12,10.12,1264,9.99042515009518,9.99042515009518,9.970720169523,9.970720169523,1282.92438083858,0.0,1.0
2025-06-18,10.13,10.18,10.12,10.12,9709,9.98057265980909,10.0298351112395,9.970720169523,9.970720169523,9854.36140313429,0.0,1.0
2025-06-20,10.16,10.19,10.12,10.12,2689,10.0101301306674,10.0396876015256,9.970720169523,9.970720169523,2729.25922474281,0.0,1.0
2025-06-23,10.165,10.2,10.15,10.1543,11899,10.0150563758104,10.0495400918117,10.0002776403813,10.0045142112043,12077.1496895556,0.0,1.0
2025-06-24,10.145,10.19,10.145,10.15,15909,9.99535139523823,10.0396876015256,9.99535139523823,10.0002776403813,16147.1866888931,0.0,1.0
2025-06-25,10.155,10.19,10.14,10.14,18956,10.0052038855243,10.0396876015256,9.99042515009518,9.99042515009518,19239.8058252975,0.0,1.0
2025-06-26,10.16,10.21,10.15,10.15,5108,10.0101301306674,10.0593925820978,10.0002776403813,10.0002776403813,5184.47605800904,0.0,1.0
2025-06-27,10.13,10.14,10.12,10.12,5677,10.0080611077073,10.0179407336774,9.99818148173719,9.99818148173719,5746.16895131791,0.0279,1.0
2025-06-30,10.19,10.19,10.13,10.1387,11056,10.0673388635279,10.0673388635279,10.0080611077073,10.0166563823013,11190.7070505145,0.0,1.0
2025-07-01,10.15,10.16,10.14,10.14,1614,10.0278203596475,10.0376999856176,10.0179407336774,10.0179407336774,1633.66508497923,0.0,1.0
2025-07-02,10.155,10.155,10.13,10.15,12325,10.0327601726325,10.0327601726325,10.0080611077073,10.0278203596475,12475.168632199,0.0,1.0
2025-07-03,10.165,10.17,10.14,10.14,4171,10.0426397986026,10.0475796115877,10.0179407336774,10.0179407336774,4221.81974563098,0.0,1.0
2025-07-07,10.17,10.21,10.1482,10.17,17110,10.0475796115877,10.0870981154681,10.0260420269729,10.0475796115877,17318.4693952879,0.0,1.0
2025-07-08,10.19,10.21,10.17,10.17,11356,10.0673388635279,10.0870981154681,10.0475796115877,10.0475796115877,11494.3622707708,0.0,1.0
2025-07-09,10.18,10.1891,10.18,10.1891,2841,10.0574592375578,10.0664496971906,10.0574592375578,10.0664496971906,2875.61493582775,0.0,1.0
2025-07-10,10.185,10.185,10.17,10.17,10509,10.0623990505428,10.0623990505428,10.0475796115877,10.0475796115877,10637.0423655804,0.0,1.0
2025-07-11,10.16,10.19,10.16,10.17,13937,10.0376999856176,10.0673388635279,10.0376999856176,10.0475796115877,14106.8093490431,0.0,1.0
2025-07-14,10.19,10.21,10.16,10.1699,13954,10.0673388635279,10.0870981154681,10.0376999856176,10.047480815328,14124.0164781909,0.0,1.0
2025-07-15,10.16,10.2,10.1,10.18,34504,10.0376999856176,10.077218489498,9.978422229797,10.0574592375578,34924.3990657518,0.0,1.0
2025-07-16,10.1724,10.1834,10.1724,10.1834,469,10.0499507218205,10.0608183103876,10.0499507218205,10.0608183103876,474.714327667448,0.0,1.0
2025-07-17,10.18,10.19,10.17,10.17,4310,10.0574592375578,10.0673388635279,10.0475796115877,10.0475796115877,4362.51333101641,0.0,1.0
2025-07-18,10.17,10.19,10.17,10.17,9370,10.0475796115877,10.0673388635279,10.0475796115877,10.0475796115877,9484.16471267372,0.0,1.0
2025-07-21,10.18,10.22,10.13,10.22,12120,10.0574592375578,10.0969777414381,10.0080611077073,10.0969777414381,12267.670898357,0.0,1.0
2025-07-22,10.16,10.21,10.16,10.1793,6648,10.0376999856176,10.0870981154681,10.0376999856176,10.0567676637399,6728.99968088099,0.0,1.0
2025-07-23,10.15,10.19,10.15,10.17,75496,10.0278203596475,10.0673388635279,10.0278203596475,10.0475796115877,76415.8483615812,0.0,1.0
2025-07-24,10.17,10.18,10.17,10.18,9036,10.0475796115877,10.0574592375578,10.0475796115877,10.0574592375578,9146.09523412164,0.0,1.0
2025-07-25,10.17,10.19,10.17,10.19,24741,10.0475796115877,10.0673388635279,10.0475796115877,10.0673388635279,25042.4460145422,0.0,1.0
2025-07-28,10.15,10.18,10.15,10.17,21071,10.0278203596475,10.0574592375578,10.0278203596475,10.0475796115877,21327.7304867394,0.0,1.0
2025-07-29,10.17,10.17,10.17,10.17,66,10.0475796115877,10.0475796115877,10.0475796115877,10.0475796115877,66.8041484563997,0.0,1.0
2025-07-30,10.14,10.14,10.13,10.13,10106,10.0416518360056,10.0416518360056,10.0317488263054,10.0317488263054,10204.9783913602,0.024,1.0
2025-07-31,10.15,10.17,10.14,10.1595,2736,10.0515548457058,10.0713608651062,10.0416518360056,10.060962704921,2762.7964455533,0.0,1.0
2025-08-01,10.19,10.23,10.18,10.19,9019,10.0911668845066,10.1307789233074,10.0812638748064,10.0911668845066,9107.33228890541,0.0,1.0
2025-08-04,10.18,10.21,10.17,10.19,20180,10.0812638748064,10.110972903907,10.0713608651062,10.0911668845066,20377.6433740006,0.0,1.0
2025-08-05,10.2,10.2034,10.2,10.2034,295,10.1010698942068,10.1044369175049,10.1010698942068,10.1044369175049,297.889236636778,0.0,1.0
2025-08-06,10.2,10.2,10.2,10.2,149,10.1010698942068,10.1010698942068,10.1010698942068,10.1010698942068,150.459309352135,0.0,1.0
2025-08-07,10.215,10.26,10.2,10.22,11378,10.1159244087571,10.160487952408,10.1010698942068,10.1208759136072,11489.4363879771,0.0,1.0
2025-08-08,10.22,10.26,10.1907,10.22,6202,10.1208759136072,10.160487952408,10.0918600951856,10.1208759136072,6262.74252752982,0.0,1.0
2025-08-11,10.21,10.2131,10.2,10.2,7779,10.110972903907,10.1140428369141,10.1010698942068,10.1010698942068,7855.18770100845,0.0,1.0
2025-08-12,10.21,10.21,10.21,10.21,145,10.110972903907,10.110972903907,10.110972903907,10.110972903907,146.420133262145,0.0,1.0
2025-08-13,10.22,10.27,10.2139,10.23,2152,10.1208759136072,10.1703909621082,10.1148350776901,10.1307789233074,2173.07673641473,0.0,1.0
2025-08-14,10.215,10.23,10.215,10.2199,5250,10.1159244087571,10.1307789233074,10.1159244087571,10.1207768835102,5301.41861811215,0.0,1.0
2025-08-15,10.21,10.2191,10.21,10.2191,4084,10.110972903907,10.1199846427342,10.110972903907,10.1199846427342,4123.99878788,0.0,1.0
2025-08-18,10.19,10.2099,10.19,10.2099,29564,10.0911668845066,10.11087387381,10.0911668845066,10.11087387381,29853.5504811176,0.0,1.0
2025-08-19,10.21,10.23,10.21,10.23,6932,10.110972903907,10.1307789233074,10.110972903907,10.1307789233074,6999.89216395303,0.0,1.0
2025-08-20,10.24,10.24,10.2,10.23,29175,10.1406819330076,10.1406819330076,10.1010698942068,10.1307789233074,29460.7406063661,0.0,1.0
2025-08-21,10.225,10.225,10.225,10.225,1076,10.1258274184573,10.1258274184573,10.1258274184573,10.1258274184573,1086.53836820737,0.0,1.0
2025-08-22,10.24,10.25,10.23,10.23,345,10.1406819330076,10.1505849427078,10.1307789233074,10.1307789233074,348.378937761656,0.0,1.0
2025-08-25,10.26,10.31,10.18,10.2415,17378,10.160487952408,10.2100030009091,10.0812638748064,10.1421673844627,17548.2005229625,0.0,1.0
2025-08-26,10.24,10.3,10.23,10.23,2046,10.1406819330076,10.2000999912089,10.1307789233074,10.1307789233074,2066.03857002999,0.0,1.0
2025-08-27,10.24,10.24,10.23,10.23,108,10.1406819330076,10.1406819330076,10.1307789233074,10.1307789233074,109.057754429736,0.0,1.0
2025-08-28,10.225,10.23,10.2,10.2,29600,10.1524169995024,10.1573815065926,10.1275944640513,10.1275944640513,29811.6202294325,0.02685,1.0
2025-08-29,10.22,10.23,10.21,10.21,8363,10.1474524924122,10.1573815065926,10.1375234782317,10.1375234782317,8422.78986414674,0.0,1.0
2025-09-02,10.21,10.27,10.19,10.2,8694,10.1375234782317,10.1970975633144,10.1176654498708,10.1275944640513,8756.15629306375,0.0,1.0
2025-09-03,10.2595,10.27,10.21,10.21,20579,10.1866720984249,10.1970975633144,10.1375234782317,10.1375234782317,20726.1261047802,0.0,1.0
2025-09-04,10.2216,10.2399,10.22,10.22,10863,10.149041134681,10.1672112306312,10.1474524924122,10.1474524924122,10940.6631943354,0.0,1.0
2025-09-05,10.27,10.32,10.27,10.28,2702,10.1970975633144,10.2467426342166,10.1970975633144,10.2070265774948,2721.31749526779,0.0,1.0
2025-09-08,10.29,10.33,10.28,10.29,7322,10.2169555916753,10.256671648397,10.2070265774948,10.2169555916753,7374.34740945622,0.0,1.0
2025-09-09,10.295,10.3043,10.2901,10.3043,7295,10.2219200987655,10.2311540819533,10.2170548818171,10.2311540819533,7347.1543774902,0.0,1.0
2025-09-10,10.31,10.36,10.3,10.33,20022,10.2368136200361,10.2864586909383,10.2268846058557,10.256671648397,20165.1439268142,0.0,1.0
2025-09-11,10.32,10.4,10.31,10.3294,74222,10.2467426342166,10.3261747476601,10.2368136200361,10.2560759075462,74752.637725302,0.0,1.0
2025-09-12,10.3251,10.36,10.325,10.33,8506,10.2518064314486,10.2864586909383,10.2517071413068,10.256671648397,8566.81221863356,0.0,1.0
2025-09-15,10.34,10.37,10.31,10.3233,9878,10.2666006625775,10.2963877051188,10.2368136200361,10.2500192088961,9948.621102241,0.0,1.0
2025-09-16,10.35,10.4,10.32,10.32,26390,10.2765296767579,10.3261747476601,10.2467426342166,10.2467426342166,26578.6708734705,0.0,1.0
2025-09-17,10.35,10.37,10.3403,10.3403,28729,10.2765296767579,10.2963877051188,10.2668985330029,10.2668985330029,28934.3931611949,0.0,1.0
2025-09-18,10.32,10.3298,10.26,10.3285,11952,10.2467426342166,10.2564730681134,10.1871685491339,10.25518229627,12037.4488169654,0.0,1.0
2025-09-19,10.324,10.37,10.32,10.34,21255,10.2507142398888,10.2963877051188,10.2467426342166,10.2666006625775,21406.959053263,0.0,1.0
2025-09-22,10.29,10.41,10.29,10.34,13396,10.2169555916753,10.3361037618406,10.2169555916753,10.2666006625775,13491.7724524823,0.0,1.0
2025-09-23,10.33,10.38,10.33,10.34,4784,10.256671648397,10.3063167192992,10.256671648397,10.2666006625775,4818.20240464884,0.0,1.0
2025-09-24,10.31,10.3293,10.31,10.3293,2114,10.2368136200361,10.2559766174044,10.2368136200361,10.2559766174044,2129.11368800745,0.0,1.0
2025-09-25,10.31,10.32,10.27,10.3002,3478,10.2368136200361,10.2467426342166,10.1970975633144,10.2270831861393,3502.86537695834,0.0,1.0
2025-09-26,10.31,10.3693,10.3,10.33,48622,10.2368136200361,10.2956926741262,10.2268846058557,10.256671648397,48969.6148241715,0.0,1.0
2025-09-29,10.274,10.274,10.27,10.27,310,10.2258917044377,10.2258917044377,10.2219104345508,10.2219104345508,311.458412826516,0.025,1.0
2025-09-30,10.29,10.49,10.2894,10.2894,27746,10.2418167839851,10.4408802783289,10.2412195935021,10.2412195935021,27876.5326525309,0.0,1.0
2025-10-01,10.29,10.33,10.28,10.3,1277,10.2418167839851,10.2816294828539,10.231863609268,10.2517699587023,1283.00771993376,0.0,1.0
2025-10-02,10.2902,10.33,10.2902,10.2997,6686,10.2420158474795,10.2816294828539,10.2420158474795,10.2514713634608,6717.45467147772,0.0,1.0
2025-10-03,10.286,10.33,10.28,10.33,4874,10.2378355140983,10.2816294828539,10.231863609268,10.2816294828539,4896.93001327884,0.0,1.0
2025-10-06,10.295,10.295,10.2908,10.2908,1028,10.2467933713437,10.2467933713437,10.2426130379625,10.2426130379625,1032.83628511504,0.0,1.0
2025-10-07,10.3,10.335,10.29,10.31,1042,10.2517699587023,10.2866060702125,10.2418167839851,10.2617231334195,1046.9021489201,0.0,1.0
2025-10-08,10.315,10.33,10.31,10.31,1850,10.2666997207781,10.2816294828539,10.2617231334195,10.2617231334195,1858.70343138406,0.0,1.0
2025-10-09,10.31,10.35,10.28,10.31,35436,10.2617231334195,10.3015358322883,10.231863609268,10.2617231334195,35602.7106997435,0.0,1.0
2025-10-10,10.31,10.34,10.3,10.3,6700,10.2617231334195,10.2915826575711,10.2517699587023,10.2517699587023,6731.52053528281,0.0,1.0
2025-10-13,10.31,10.34,10.3099,10.31,37020,10.2617231334195,10.2915826575711,10.2616236016724,10.2617231334195,37194.1627188313,0.0,1.0
2025-10-14,10.305,10.34,10.29,10.31,24829,10.2567465460609,10.2915826575711,10.2418167839851,10.2617231334195,24945.8094582891,0.0,1.0
2025-10-15,10.325,10.325,10.3105,10.32,323,10.2766528954953,10.2766528954953,10.2622207921554,10.2716763081367,324.519572074081,0.0,1.0
2025-10-16,10.335,10.37,10.3135,10.32,19165,10.2866060702125,10.3214421817226,10.2652067445705,10.2716763081367,19255.1628445813,0.0,1.0
2025-10-17,10.27,10.33,10.27,10.31,24402,10.2219104345508,10.2816294828539,10.2219104345508,10.2617231334195,24516.8006122344,0.0,1.0
2025-10-20,10.33,10.38,10.32,10.34,13145,10.2816294828539,10.3313953564398,10.2716763081367,10.2915826575711,13206.8414084018,0.0,1.0
2025-10-21,10.33,10.34,10.32,10.32,132033,10.2816294828539,10.2915826575711,10.2716763081367,10.2716763081367,132654.156841044,0.0,1.0
2025-10-22,10.33,10.55,10.32,10.32,59849,10.2816294828539,10.500599326632,10.2716763081367,10.2716763081367,60130.5630621104,0.0,1.0
2025-10-23,10.3449,10.37,10.32,10.34,24638,10.2964597131825,10.3214421817226,10.2716763081367,10.2915826575711,24753.9108878056,0.0,1.0
2025-10-24,10.3401,10.399,10.3401,10.35,10561,10.2916821893183,10.3503063884025,10.2916821893183,10.3015358322883,10610.6848318091,0.0,1.0
2025-10-27,10.38,10.39,10.33,10.33,10396,10.3313953564398,10.341348531157,10.2816294828539,10.2816294828539,10444.9085798209,0.0,1.0
2025-10-28,10.324,10.34,10.32,10.32,7824,10.2756575780236,10.2915826575711,10.2716763081367,10.2716763081367,7860.80845791828,0.0,1.0
2025-10-29,10.33,10.38,10.32,10.32,3503,10.2816294828539,10.3313953564398,10.2716763081367,10.2716763081367,3519.48006493964,0.0,1.0
2025-10-30,10.2999,10.3,10.28,10.2949,13762,10.2745627288047,10.2746624828094,10.2547116818719,10.2695750285703,13795.9373592233,0.023,1.0
2025-10-31,10.3,10.35,10.28,10.28,6553,10.2746624828094,10.3245394851531,10.2547116818719,10.2547116818719,6569.15982524271,0.0,1.0
2025-11-03,10.2901,10.3,10.28,10.28,2308,10.2647868363453,10.2746624828094,10.2547116818719,10.2547116818719,2313.69157281554,0.0,1.0
2025-11-04,10.305,10.35,10.3,10.3,2213,10.2796501830438,10.3245394851531,10.2746624828094,10.2746624828094,2218.45730097086,0.0,1.0
2025-11-05,10.284,10.33,10.28,10.3,5188,10.2587018420594,10.3045886842156,10.2547116818719,10.2746624828094,5200.79370873786,0.0,1.0
2025-11-06,10.29,10.29,10.29,10.29,172,10.2646870823406,10.2646870823406,10.2646870823406,10.2646870823406,172.424155339806,0.0,1.0
2025-11-07,10.305,10.305,10.3,10.305,1024,10.2796501830438,10.2796501830438,10.2746624828094,10.2796501830438,1026.52520388349,0.0,1.0
2025-11-10,10.3,10.31,10.2925,10.2925,20331,10.2746624828094,10.2846378832781,10.2671809324578,10.2671809324578,20381.1366407767,0.0,1.0
2025-11-11,10.32,10.35,10.3,10.3,8348,10.2946132837469,10.3245394851531,10.2746624828094,10.2746624828094,8368.58633009707,0.0,1.0
2025-11-12,10.295,10.33,10.28,10.3,6061,10.269674782575,10.3045886842156,10.2547116818719,10.2746624828094,6075.94654368933,0.0,1.0
2025-11-13,10.3,10.3,10.295,10.3,2161,10.2746624828094,10.2746624828094,10.269674782575,10.2746624828094,2166.32906796116,0.0,1.0
2025-11-14,10.3,10.32,10.28,10.29,11630,10.2746624828094,10.2946132837469,10.2547116818719,10.2646870823406,11658.6798058252,0.0,1.0
2025-11-17,10.3,10.34,10.29,10.31,17341,10.2746624828094,10.3145640846844,10.2646870823406,10.2846378832781,17383.7632427184,0.0,1.0
2025-11-18,10.31,10.32,10.3,10.31,11873,10.2846378832781,10.2946132837469,10.2746624828094,10.2846378832781,11902.2790485437,0.0,1.0
2025-11-19,10.305,10.32,10.305,10.32,36372,10.2796501830438,10.2946132837469,10.2796501830438,10.2946132837469,36461.6940582523,0.0,1.0
2025-11-20,10.325,10.388,10.31,10.31,33467,10.2996009839813,10.3624460069344,10.2846378832781,10.2846378832781,33549.5302718445,0.0,1.0
2025-11-21,10.315,10.32,10.315,10.32,184,10.2896255835125,10.2946132837469,10.2896255835125,10.2946132837469,184.453747572816,0.0,1.0
2025-11-24,10.33,10.39,10.3199,10.32,5436,10.3045886842156,10.3644410870281,10.2945135297422,10.2946132837469,5449.40528155341,0.0,1.0
2025-11-25,10.32,10.33,10.3199,10.3199,2715,10.2946132837469,10.3045886842156,10.2945135297422,10.2945135297422,2721.69524271844,0.0,1.0
2025-11-26,10.3,10.3,10.29,10.2901,1999,10.3,10.3,10.29,10.2901,1999,0.0254,1.0