date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-13,10.0183,10.0183,10.0183,10.0183,0,9.73710444999513,9.73710444999513,9.73710444999513,9.73710444999513,0,0.0,1.0
2025-01-14,10.025,10.025,9.99,9.99,351,9.7436163931207,9.7436163931207,9.70959877977814,9.70959877977814,361.136446472212,0.0,1.0
2025-01-15,10.2037,10.2037,10.19,10.19,200,9.91730060752975,9.91730060752975,9.90398514173566,9.90398514173566,205.775752975619,0.0,1.0
2025-01-16,10.226,10.226,10.226,10.226,4,9.93897468688801,9.93897468688801,9.93897468688801,9.93897468688801,4.11551505951239,0.0,1.0
2025-01-17,10.2843,10.2843,10.2843,10.2843,2,9.99563831139863,9.99563831139863,9.99563831139863,9.99563831139863,2.05775752975619,0.0,1.0
2025-01-21,10.49,10.49,10.49,10.49,9,10.1955646846719,10.1955646846719,10.1955646846719,10.1955646846719,9.2599088839029,0.0,1.0
2025-01-22,10.4199,10.4199,10.4199,10.4199,2,10.1274322648058,10.1274322648058,10.1274322648058,10.1274322648058,2.0577575297562,0.0,1.0
2025-01-23,10.5078,10.5078,10.5078,10.5078,12,10.2128650708862,10.2128650708862,10.2128650708862,10.2128650708862,12.3465451785371,0.0,1.0
2025-01-24,10.4519,10.4519,10.4519,10.4519,12,10.158534082719,10.158534082719,10.158534082719,10.158534082719,12.3465451785372,0.0,1.0
2025-01-27,10.4669,10.4669,10.4669,10.4669,7,10.1731130598658,10.1731130598658,10.1731130598658,10.1731130598658,7.20215135414671,0.0,1.0
2025-01-28,10.435,10.435,10.435,10.435,2,10.1421084351336,10.1421084351336,10.1421084351336,10.1421084351336,2.0577575297562,0.0,1.0
2025-01-29,10.415,10.415,10.415,10.415,4,10.1226697989379,10.1226697989379,10.1226697989379,10.1226697989379,4.11551505951237,0.0,1.0
2025-01-30,10.4899,10.4899,10.4899,10.4899,1,10.195467491491,10.195467491491,10.195467491491,10.195467491491,1.02887876487809,0.0,1.0
2025-01-31,10.4091,10.4091,10.4091,10.4091,1,10.1169354012601,10.1169354012601,10.1169354012601,10.1169354012601,1.0288787648781,0.0,1.0
2025-02-03,10.2842,10.2842,10.2842,10.2842,1,9.99554111821765,9.99554111821765,9.99554111821765,9.99554111821765,1.0288787648781,0.0,1.0
2025-02-04,10.365,10.365,10.365,10.365,1,10.0740732084485,10.0740732084485,10.0740732084485,10.0740732084485,1.0288787648781,0.0,1.0
2025-02-05,10.44,10.44,10.44,10.44,1,10.1469680941826,10.1469680941826,10.1469680941826,10.1469680941826,1.02887876487809,0.0,1.0
2025-02-06,10.475,10.475,10.475,10.475,2,10.1809857075251,10.1809857075251,10.1809857075251,10.1809857075251,2.0577575297562,0.0,1.0
2025-02-07,10.4455,10.4455,10.4455,10.4455,100,10.1523137191364,10.1523137191364,10.1523137191364,10.1523137191364,102.88787648781,0.0,1.0
2025-02-10,10.4851,10.4851,10.4851,10.4851,44,10.190802218804,10.190802218804,10.190802218804,10.190802218804,45.2706656546361,0.0,1.0
2025-02-11,10.5472,10.5472,10.54,10.54,3304,10.2511591841918,10.2511591841918,10.2441612751613,10.2441612751613,3399.41543915723,0.0,1.0
2025-02-12,10.56,10.56,10.49,10.49,4204,10.2635999113571,10.2635999113571,10.1955646846719,10.1955646846719,4325.4063275475,0.0,1.0
2025-02-13,10.615,10.615,10.5401,10.5401,187,10.3170561608954,10.3170561608954,10.2442584683423,10.2442584683423,192.400329032204,0.0,1.0
2025-02-14,10.585,10.6373,10.585,10.6373,126,10.2878982066018,10.3387302402537,10.2878982066018,10.3387302402537,129.63872437464,0.0,1.0
2025-02-18,10.735,10.735,10.65,10.7173,1056,10.4336879780699,10.4336879780699,10.351073774238,10.4164847850367,1086.49597571127,0.0,1.0
2025-02-19,10.665,10.665,10.665,10.665,4,10.3656527513848,10.3656527513848,10.3656527513848,10.3656527513848,4.11551505951237,0.0,1.0
2025-02-20,10.715,10.715,10.715,10.715,23,10.4142493418741,10.4142493418741,10.4142493418741,10.4142493418741,23.6642115921963,0.0,1.0
2025-02-21,10.625,10.67,10.625,10.6401,1407,10.3267754789933,10.3705124104337,10.3267754789933,10.3414516493211,1447.63242218348,0.0,1.0
2025-02-24,10.565,10.6012,10.565,10.6012,569,10.268459570406,10.3036435019203,10.268459570406,10.3036435019203,585.432017215637,0.0,1.0
2025-02-25,10.73,10.73,10.73,10.73,1,10.428828319021,10.428828319021,10.428828319021,10.428828319021,1.02887876487809,0.0,1.0
2025-02-26,10.74,10.74,10.74,10.74,2,10.4385476371188,10.4385476371188,10.4385476371188,10.4385476371188,2.0577575297562,0.0,1.0
2025-02-27,10.725,10.79,10.725,10.74,4734,10.423968659972,10.4871442276082,10.423968659972,10.4385476371188,4870.71207293292,0.0,1.0
2025-02-28,10.6987,10.7,10.6987,10.7,100,10.3984068533746,10.3996703647273,10.3984068533746,10.3996703647273,102.88787648781,0.0,1.0
2025-03-03,10.8893,10.96,10.8893,10.96,1493,10.5836570563201,10.6523726352721,10.5836570563201,10.6523726352721,1536.115995963,0.0,1.0
2025-03-04,10.88,10.96,10.88,10.96,131,10.5746180904891,10.6523726352721,10.5746180904891,10.6523726352721,134.783118199031,0.0,1.0
2025-03-05,11.1399,11.1399,11.12,11.12,6374,10.8272231678529,10.8272231678529,10.8078817248381,10.8078817248381,6558.07324733299,0.0,1.0
2025-03-06,11.0974,11.15,11.0974,11.15,100,10.7859160659369,10.8370396791318,10.7859160659369,10.8370396791318,102.88787648781,0.0,1.0
2025-03-07,11.195,11.195,11.16,11.16,111,10.8807766105722,10.8807766105722,10.8467589972296,10.8467589972296,114.205542901469,0.0,1.0
2025-03-10,11.01,11.08,11.0,11.08,212,10.7009692257615,10.7690044524466,10.6912499076636,10.7690044524466,218.122298154156,0.0,1.0
2025-03-11,11.0464,11.0464,11.0,11.0,3722,10.7363475436378,10.7363475436378,10.6912499076636,10.6912499076636,3829.48676287626,0.0,1.0
2025-03-12,11.115,11.115,11.115,11.115,101,10.8030220657892,10.8030220657892,10.8030220657892,10.8030220657892,103.916755252688,0.0,1.0
2025-03-13,11.105,11.105,11.08,11.08,122,10.7933027476913,10.7933027476913,10.7690044524466,10.7690044524466,125.523209315128,0.0,1.0
2025-03-14,11.305,11.305,11.2513,11.2513,622,10.9876891096488,10.9876891096488,10.9354963714632,10.9354963714632,639.962591754178,0.0,1.0
2025-03-17,11.42,11.42,11.28,11.28,152,11.0994612677744,11.0994612677744,10.9633908144041,10.9633908144041,156.389572261471,0.0,1.0
2025-03-18,11.425,11.425,11.39,11.4214,9301,11.1043209268233,11.1043209268233,11.0703033134808,11.1008219723081,9569.60139213121,0.0,1.0
2025-03-19,11.505,11.53,11.46,11.46,2125,11.1820754716064,11.206373766851,11.1383385401659,11.1383385401659,2186.36737536595,0.0,1.0
2025-03-20,11.425,11.44,11.425,11.44,113,11.1043209268233,11.1188999039702,11.1043209268233,11.1188999039702,116.263300431225,0.0,1.0
2025-03-21,11.355,11.38,11.355,11.363,2300,11.0362857001382,11.0605839953829,11.0362857001382,11.0440611546165,2366.42115921962,0.0,1.0
2025-03-24,11.35,11.35,11.35,11.35,10,11.0314260410893,11.0314260410893,11.0314260410893,11.0314260410893,10.2887876487809,0.0,1.0
2025-03-25,11.425,11.43,11.425,11.43,194,11.1043209268233,11.1091805858723,11.1043209268233,11.1091805858723,199.602480386351,0.0,1.0
2025-03-26,11.2893,11.32,11.2893,11.32,816,10.9724297802352,11.0022680867956,10.9724297802352,11.0022680867956,839.565072140524,0.0,1.0
2025-03-27,11.315,11.32,11.2999,11.3,610,10.9974084277467,11.0022680867956,10.9827322574189,10.9828294505999,627.616046575639,0.0,1.0
2025-03-28,11.1611,11.193,11.1611,11.193,500,10.8915650536608,10.9226946847198,10.8915650536608,10.9226946847198,512.373563625211,0.045,1.0
2025-03-31,11.0499,11.09,11.0019,11.0019,318,10.7830504776811,10.8221820828681,10.7362096535172,10.7362096535172,325.869586465634,0.0,1.0
2025-04-01,11.03,11.04,11.03,11.04,501,10.7636310526632,10.7733895576973,10.7636310526632,10.7733895576973,513.398310752459,0.0,1.0
2025-04-02,11.075,11.1,11.039,11.039,1501,10.8075443253168,10.8319405879022,10.7724137071939,10.7724137071939,1538.14543800288,0.0,1.0
2025-04-03,10.9325,10.9325,10.9325,10.9325,2,10.6684856285803,10.6684856285803,10.6684856285803,10.6684856285803,2.04949425450083,0.0,1.0
2025-04-04,10.234,10.3,10.234,10.3,1268,9.98685405194515,10.0512601851705,9.98685405194515,10.0512601851705,1299.37935735353,0.0,1.0
2025-04-07,9.9955,10.0598,9.9955,10.0598,571,9.75411370688077,9.81686089425033,9.75411370688077,9.81686089425033,585.130609659989,0.0,1.0
2025-04-08,9.8142,9.8142,9.8142,9.8142,8,9.5771920106117,9.5771920106117,9.5771920106117,9.5771920106117,8.19797701800335,0.0,1.0
2025-04-09,10.5015,10.53,9.96,9.96,841,10.2478940616086,10.2757058009559,9.71947101400955,9.71947101400955,861.812334017599,0.0,1.0
2025-04-10,10.2692,10.59,10.2468,10.59,463,10.0212039896653,10.3342568311608,9.99934493838886,10.3342568311608,474.457919916946,0.0,1.0
2025-04-11,10.5265,10.5265,10.5265,10.5265,463,10.2722903241939,10.2722903241939,10.2722903241939,10.2722903241939,474.457919916945,0.0,1.0
2025-04-14,10.7252,10.74,10.7252,10.74,592,10.4661918192224,10.4806344066729,10.4661918192224,10.4806344066729,606.650299332249,0.0,1.0
2025-04-15,10.818,10.93,10.818,10.855,206,10.5567507459393,10.6660460023217,10.5567507459393,10.5928572145656,211.097908213586,0.0,1.0
2025-04-16,10.7776,10.7776,10.73,10.74,204,10.5173263856013,10.5173263856013,10.4708759016388,10.4806344066729,209.048413959086,0.0,1.0
2025-04-17,10.933,10.9702,10.933,10.9702,155,10.668973553832,10.705275192559,10.668973553832,10.705275192559,158.835804723814,0.0,1.0
2025-04-21,10.8554,10.8554,10.8554,10.8554,10,10.593247554767,10.593247554767,10.593247554767,10.593247554767,10.2474712725042,0.0,1.0
2025-04-22,11.07,11.15,11.07,11.14,7838,10.8026650727998,10.8807331130729,10.8026650727998,10.8709746080388,8031.96798338876,0.0,1.0
2025-04-23,11.085,11.085,11.085,11.085,9,10.817302830351,10.817302830351,10.817302830351,10.817302830351,9.22272414525376,0.0,1.0
2025-04-24,11.191,11.23,11.191,11.23,113,10.9207429837129,10.9588011533461,10.9207429837129,10.9588011533461,115.796425379298,0.0,1.0
2025-04-25,11.21,11.26,11.21,11.26,104,10.9392841432778,10.9880766684485,10.9392841432778,10.9880766684485,106.573701234044,0.0,1.0
2025-04-28,11.2859,11.2859,11.2859,11.2859,207,11.013351196487,11.013351196487,11.013351196487,11.013351196487,212.122655340836,0.0,1.0
2025-04-29,11.3401,11.39,11.3401,11.39,214,11.0662422937721,11.1149372338924,11.0662422937721,11.1149372338924,219.295885231589,0.0,1.0
2025-04-30,11.3003,11.33,11.3003,11.33,136,11.0274034437362,11.0563862036876,11.0274034437362,11.0563862036876,139.365609306056,0.0,1.0
2025-05-01,11.2792,11.285,11.2792,11.285,288,11.0068129981141,11.0124729310339,11.0068129981141,11.0124729310339,295.127172648121,0.0,1.0
2025-05-02,11.3686,11.45,11.3686,11.45,103,11.0940540331194,11.1734882640973,11.0940540331194,11.1734882640973,105.548954106793,0.0,1.0
2025-05-05,11.4102,11.51,11.4102,11.51,13487,11.1346494140614,11.2320392943022,11.1346494140614,11.2320392943022,13820.7645052264,0.0,1.0
2025-05-06,11.4793,11.4793,11.4793,11.4793,104,11.2020806838474,11.2020806838474,11.2020806838474,11.2020806838474,106.573701234043,0.0,1.0
2025-05-07,11.44,11.44,11.41,11.41,295,11.1637297590632,11.1637297590632,11.1344542439607,11.1344542439607,302.300402538873,0.0,1.0
2025-05-08,11.293,11.38,11.293,11.38,433,11.0202797350612,11.1051787288583,11.0202797350612,11.1051787288583,443.715506099432,0.0,1.0
2025-05-09,11.27,11.27,11.27,11.27,63,10.9978351734827,10.9978351734827,10.9978351734827,10.9978351734827,64.5590690167763,0.0,1.0
2025-05-12,11.24,11.2498,11.24,11.2498,571,10.9685596583803,10.9781229933137,10.9685596583803,10.9781229933137,585.130609659987,0.0,1.0
2025-05-13,11.285,11.285,11.285,11.285,7,11.0124729310339,11.0124729310339,11.0124729310339,11.0124729310339,7.17322989075294,0.0,1.0
2025-05-14,11.3,11.3,11.3,11.3,132,11.0271106885851,11.0271106885851,11.0271106885851,11.0271106885851,135.266620797056,0.0,1.0
2025-05-15,11.4126,11.4126,11.4126,11.4126,194,11.1369914552696,11.1369914552696,11.1369914552696,11.1369914552696,198.800942686582,0.0,1.0
2025-05-16,11.45,11.51,11.45,11.51,304,11.1734882640973,11.2320392943022,11.1734882640973,11.2320392943022,311.523126684128,0.0,1.0
2025-05-19,11.575,11.5999,11.575,11.575,492,11.2954695770241,11.3197682545592,11.2954695770241,11.2954695770241,504.175586607208,0.0,1.0
2025-05-20,11.705,11.75,11.705,11.708,344,11.422330142468,11.4662434151217,11.422330142468,11.4252576939783,352.513011774146,0.0,1.0
2025-05-21,11.7545,11.85,11.7545,11.85,475,11.4706347423871,11.5638284654632,11.4706347423871,11.5638284654632,486.754885443948,0.0,1.0
2025-05-22,11.727,11.727,11.727,11.727,28,11.4437988535432,11.4437988535432,11.4437988535432,11.4437988535432,28.6929195630117,0.0,1.0
2025-05-23,11.6844,11.6844,11.6844,11.6844,23,11.4022276220977,11.4022276220977,11.4022276220977,11.4022276220977,23.5691839267596,0.0,1.0
2025-05-27,11.8462,11.8462,11.8462,11.8462,95,11.5601202335502,11.5601202335502,11.5601202335502,11.5601202335502,97.3509770887897,0.0,1.0
2025-05-28,11.7638,11.78,11.7638,11.78,517,11.4797101520688,11.4955189302241,11.4797101520688,11.4955189302241,529.794264788468,0.0,1.0
2025-05-29,11.7896,11.7896,11.7656,11.7656,1443,11.5048870950569,11.5048870950569,11.481466682975,11.481466682975,1478.71010462236,0.0,1.0
2025-05-30,11.799,11.82,11.799,11.82,422,11.514060089789,11.5345529503607,11.514060089789,11.5345529503607,432.443287699678,0.0,1.0
2025-06-02,11.84,11.84,11.84,11.84,20,11.554069960429,11.554069960429,11.554069960429,11.554069960429,20.4949425450084,0.0,1.0
2025-06-03,11.9094,11.9099,11.76,11.76,615,11.621793985366,11.6222819106177,11.4760019201559,11.4760019201559,630.219483259007,0.0,1.0
2025-06-04,11.8697,11.8697,11.84,11.84,148,11.5830527203804,11.5830527203804,11.554069960429,11.554069960429,151.662574833062,0.0,1.0
2025-06-05,11.91,11.91,11.91,11.91,23,11.622379495668,11.622379495668,11.622379495668,11.622379495668,23.5691839267597,0.0,1.0
2025-06-06,11.94,11.94,11.9299,11.93,564,11.6516550107705,11.6516550107705,11.641798920686,11.6418965057363,577.957379769235,0.0,1.0
2025-06-09,11.915,11.94,11.907,11.94,1336,11.6272587481851,11.6516550107705,11.6194519441578,11.6516550107705,1369.06216200656,0.0,1.0
2025-06-10,11.905,11.9099,11.905,11.9099,221,11.617500243151,11.6222819106177,11.617500243151,11.6222819106177,226.469115122342,0.0,1.0
2025-06-11,11.905,11.91,11.9,11.9,4678,11.617500243151,11.622379495668,11.6126209906339,11.6126209906339,4793.76706127745,0.0,1.0
2025-06-12,11.9847,12.0,11.96,11.96,226,11.6952755282731,11.7102060409754,11.6711720208388,11.6711720208388,231.592850758595,0.0,1.0
2025-06-13,11.935,11.935,11.935,11.935,107,11.6467757582534,11.6467757582534,11.6467757582534,11.6467757582534,109.647942615795,0.0,1.0
2025-06-16,11.99,12.0365,11.99,12.0365,393,11.7004475359412,11.74582458435,11.7004475359412,11.74582458435,402.725621009415,0.0,1.0
2025-06-17,11.78,11.935,11.78,11.92,1395,11.4955189302241,11.6467757582534,11.4955189302241,11.6321380007022,1429.52224251434,0.0,1.0
2025-06-18,11.785,11.86,11.785,11.86,504,11.5003981827412,11.5735869704973,11.5003981827412,11.5735869704973,516.472552134212,0.0,1.0
2025-06-20,11.7366,11.7366,11.7366,11.7366,50,11.4531670183759,11.4531670183759,11.4531670183759,11.4531670183759,51.2373563625212,0.0,1.0
2025-06-23,11.83,11.83,11.695,11.695,528,11.5443114553949,11.5443114553949,11.4125716374339,11.4125716374339,541.06648318822,0.0,1.0
2025-06-24,11.8987,11.8987,11.865,11.865,253,11.6113523849795,11.6113523849795,11.5784662230144,11.5784662230144,259.261023194355,0.0,1.0
2025-06-25,11.7895,11.7895,11.7895,11.7895,105,11.5047895100066,11.5047895100066,11.5047895100066,11.5047895100066,107.598448361294,0.0,1.0
2025-06-26,11.99,11.99,11.9236,11.9236,1011,11.7004475359412,11.7004475359412,11.6356510625145,11.6356510625145,1036.01934565017,0.0,1.0
2025-06-27,11.9,11.9,11.8592,11.8636,903,11.7799793519695,11.7799793519695,11.7395908513342,11.7439464739517,912.200240673887,0.1715,1.0
2025-06-30,11.92,11.92,11.8899,11.8999,969,11.7997776365947,11.7997776365947,11.7699812182338,11.7798803605464,978.872683513836,0.0,1.0
2025-07-01,11.94,11.94,11.88,11.88,29638,11.8195759212198,11.8195759212198,11.7601810673443,11.7601810673443,29939.96758925,0.0,1.0
2025-07-02,11.875,11.92,11.875,11.875,267,11.7552314961881,11.7997776365947,11.7552314961881,11.7552314961881,269.720336943441,0.0,1.0
2025-07-03,11.97,11.97,11.9402,11.9402,690,11.8492733481576,11.8492733481576,11.8197739040661,11.8197739040661,697.030084235858,0.0,1.0
2025-07-07,11.845,11.845,11.81,11.81,396,11.7255340692503,11.7255340692503,11.6908870711563,11.6908870711563,400.034657039712,0.0,1.0
2025-07-08,11.86,11.86,11.83,11.83,862,11.7403827827192,11.7403827827192,11.7106853557814,11.7106853557814,870.782511030885,0.0,1.0
2025-07-09,11.905,11.92,11.89,11.89,21191,11.7849289231258,11.7997776365947,11.7700802096569,11.7700802096569,21406.9050942639,0.0,1.0
2025-07-10,11.96,11.96,11.9334,11.9334,639,11.839374205845,11.839374205845,11.8130424872935,11.8130424872935,645.510469314078,0.0,1.0
2025-07-11,11.9,11.9,11.875,11.89,3248,11.7799793519695,11.7799793519695,11.7552314961881,11.7700802096569,3281.09233854794,0.0,1.0
2025-07-14,11.93,11.93,11.905,11.905,3296,11.8096767789072,11.8096767789072,11.7849289231258,11.7849289231258,3329.58138788609,0.0,1.0
2025-07-15,11.76,11.89,11.755,11.89,9973,11.6413913595934,11.7700802096569,11.6364417884371,11.7700802096569,10074.6101885279,0.0,1.0
2025-07-16,11.77,11.77,11.73,11.74,3524,11.651290501906,11.651290501906,11.6116939326557,11.6215930749682,3559.90437224227,0.0,1.0
2025-07-17,11.8173,11.8173,11.8173,11.8173,92,11.6981134450445,11.6981134450445,11.6981134450445,11.6981134450445,92.9373445647812,0.0,1.0
2025-07-18,11.84,11.9,11.84,11.9,107,11.720584498094,11.7799793519695,11.720584498094,11.7799793519695,108.090172482953,0.0,1.0
2025-07-21,11.905,11.905,11.905,11.905,130,11.7849289231258,11.7849289231258,11.7849289231258,11.7849289231258,131.324508624148,0.0,1.0
2025-07-22,11.975,11.975,11.93,11.93,221,11.8542229193138,11.8542229193138,11.8096767789072,11.8096767789072,223.251664661052,0.0,1.0
2025-07-23,12.254,12.254,12.19,12.19,298,12.1304089898348,12.1304089898348,12.0670544790343,12.0670544790343,301.036181307662,0.0,1.0
2025-07-24,12.305,12.32,12.3,12.3,531,12.180894615629,12.1957433290978,12.1759450444727,12.1759450444727,536.410108303248,0.0,1.0
2025-07-25,12.19,12.19,12.125,12.125,376,12.0670544790343,12.0670544790343,12.0027100540025,12.0027100540025,379.83088648215,0.0,1.0
2025-07-28,11.9922,11.9922,11.9922,11.9922,10,11.8712494440915,11.8712494440915,11.8712494440915,11.8712494440915,10.1018852787806,0.0,1.0
2025-07-29,12.002,12.01,12.002,12.01,125,11.8809506035578,11.8888699174079,11.8809506035578,11.8888699174079,126.273565984757,0.0,1.0
2025-07-30,11.9047,11.9047,11.9047,11.9047,3,11.7846319488564,11.7846319488564,11.7846319488564,11.7846319488564,3.03056558363418,0.0,1.0
2025-07-31,11.8359,11.8532,11.8359,11.8532,167,11.7165258497459,11.7336513659466,11.7165258497459,11.7336513659466,168.701484155635,0.0,1.0
2025-08-01,11.82,11.82,11.82,11.82,21,11.7007862134689,11.7007862134689,11.7007862134689,11.7007862134689,21.2139590854392,0.0,1.0
2025-08-04,11.945,11.945,11.945,11.945,39,11.8245254923761,11.8245254923761,11.8245254923761,11.8245254923761,39.3973525872443,0.0,1.0
2025-08-05,11.9858,12.019,11.9858,12.019,1525,11.8649139930114,11.8977791454892,11.8649139930114,11.8977791454892,1540.53750501404,0.0,1.0
2025-08-06,12.0666,12.0666,12.0666,12.0666,3,11.9448990628971,11.9448990628971,11.9448990628971,11.9448990628971,3.03056558363417,0.0,1.0
2025-08-07,12.1554,12.1554,12.1554,12.1554,5,12.0328034466328,12.0328034466328,12.0328034466328,12.0328034466328,5.05094263939029,0.0,1.0
2025-08-08,12.225,12.2469,12.225,12.2469,178,12.1017014771283,12.1233805987929,12.1017014771283,12.1233805987929,179.813557962295,0.0,1.0
2025-08-11,12.225,12.225,12.225,12.225,28,12.1017014771283,12.1017014771283,12.1017014771283,12.1017014771283,28.2852787805857,0.0,1.0
2025-08-12,12.37,12.37,12.37,12.37,6,12.2452390406607,12.2452390406607,12.2452390406607,12.2452390406607,6.06113116726837,0.0,1.0
2025-08-13,12.4796,12.4796,12.4595,12.4595,733,12.3537336404066,12.3537336404066,12.3338363643583,12.3338363643583,740.468190934617,0.0,1.0
2025-08-14,12.5,12.5,12.5,12.5,33,12.3739278907243,12.3739278907243,12.3739278907243,12.3739278907243,33.3362214199758,0.0,1.0
2025-08-15,12.59,12.6,12.59,12.6,573,12.4630201715375,12.4729193138501,12.4630201715375,12.4729193138501,578.838026474127,0.0,1.0
2025-08-18,12.5449,12.5698,12.5257,12.55,4336,12.4183750397077,12.4430239040661,12.3993686864676,12.4234236022872,4380.17745687928,0.0,1.0
2025-08-19,12.53,12.55,12.53,12.55,140,12.403625317662,12.4234236022872,12.403625317662,12.4234236022872,141.426393902928,0.0,1.0
2025-08-20,12.6168,12.6168,12.6168,12.6168,53,12.4895498729352,12.4895498729352,12.4895498729352,12.4895498729352,53.5399919775371,0.0,1.0
2025-08-21,12.5697,12.58,12.5697,12.58,203,12.4429249126429,12.4531210292249,12.4429249126429,12.4531210292249,205.068271159247,0.0,1.0
2025-08-22,12.7,12.7599,12.7,12.71,507,12.5719107369759,12.6312065994282,12.5719107369759,12.5818098792884,512.165583634174,0.0,1.0
2025-08-25,12.6145,12.615,12.6145,12.615,106,12.4872730702033,12.4877680273189,12.4872730702033,12.4877680273189,107.079983955074,0.0,1.0
2025-08-26,12.4827,12.4827,12.4811,12.4811,627,12.3568023745235,12.3568023745235,12.3552185117535,12.3552185117535,633.388206979543,0.0,1.0
2025-08-27,12.4631,12.4631,12.4499,12.45,1376,12.3374000555908,12.3374000555908,12.3243331877382,12.3244321791614,1390.01941436021,0.0,1.0
2025-08-28,12.4697,12.4697,12.4697,12.4697,5,12.3439334895172,12.3439334895172,12.3439334895172,12.3439334895172,5.05094263939027,0.0,1.0
2025-08-29,12.44,12.44,12.44,12.44,3,12.3145330368488,12.3145330368488,12.3145330368488,12.3145330368488,3.03056558363417,0.0,1.0
2025-09-02,12.335,12.335,12.335,12.335,6,12.2105920425667,12.2105920425667,12.2105920425667,12.2105920425667,6.06113116726836,0.0,1.0
2025-09-03,12.32,12.36,12.32,12.36,20282,12.1957433290978,12.2353398983482,12.1957433290978,12.2353398983482,20488.6437224229,0.0,1.0
2025-09-04,12.415,12.415,12.415,12.415,28,12.2897851810673,12.2897851810673,12.2897851810673,12.2897851810673,28.2852787805857,0.0,1.0
2025-09-05,12.4855,12.4855,12.48,12.48,319,12.359574134371,12.359574134371,12.3541296060991,12.3541296060991,322.250140393101,0.0,1.0
2025-09-08,12.535,12.54,12.48,12.48,343,12.4085748888183,12.4135244599746,12.3541296060991,12.3541296060991,346.494665062174,0.0,1.0
2025-09-09,12.544,12.57,12.544,12.57,7603,12.4174841168996,12.4432218869123,12.4174841168996,12.4432218869123,7680.46337745689,0.0,1.0
2025-09-10,12.61,12.61,12.6068,12.6068,203,12.4828184561626,12.4828184561626,12.4796507306226,12.4796507306226,205.068271159247,0.0,1.0
2025-09-11,12.693,12.693,12.6419,12.66,4105,12.5649813373571,12.5649813373571,12.5143967201398,12.5323141677255,4146.82390693941,0.0,1.0
2025-09-12,12.66,12.66,12.66,12.66,387,12.5323141677255,12.5323141677255,12.5323141677255,12.5323141677255,390.94296028881,0.0,1.0
2025-09-15,12.715,12.715,12.69,12.705,716,12.5867594504447,12.5867594504447,12.5620115946633,12.5768603081321,723.294985960691,0.0,1.0
2025-09-16,12.645,12.645,12.64,12.64,126,12.5174654542567,12.5174654542567,12.5125158831004,12.5125158831004,127.283754512635,0.0,1.0
2025-09-17,12.5876,12.5876,12.5876,12.5876,152,12.4606443773825,12.4606443773825,12.4606443773825,12.4606443773825,153.548656237464,0.0,1.0
2025-09-18,12.57,12.57,12.57,12.57,4,12.4432218869123,12.4432218869123,12.4432218869123,12.4432218869123,4.04075411151224,0.0,1.0
2025-09-19,12.5814,12.5814,12.5814,12.5814,31,12.4545069091487,12.4545069091487,12.4545069091487,12.4545069091487,31.3158443642197,0.0,1.0
2025-09-22,12.6119,12.6119,12.6119,12.6119,83,12.484699293202,12.484699293202,12.484699293202,12.484699293202,83.8456478138791,0.0,1.0
2025-09-23,12.6151,12.6151,12.6151,12.6151,3,12.4878670187421,12.4878670187421,12.4878670187421,12.4878670187421,3.03056558363417,0.0,1.0
2025-09-24,12.56,12.56,12.56,12.56,18,12.4333227445997,12.4333227445997,12.4333227445997,12.4333227445997,18.1833935018051,0.0,1.0
2025-09-25,12.475,12.475,12.475,12.475,16,12.3491800349428,12.3491800349428,12.3491800349428,12.3491800349428,16.163016446049,0.0,1.0
2025-09-26,12.61,12.61,12.61,12.61,55,12.4828184561626,12.4828184561626,12.4828184561626,12.4828184561626,55.5603690332934,0.0,1.0
2025-09-29,12.465,12.465,12.465,12.465,28,12.465,12.465,12.465,12.465,28,0.127,1.0
2025-09-30,12.541,12.541,12.5299,12.53,227,12.541,12.541,12.5299,12.53,227,0.0,1.0
2025-10-01,12.5853,12.5853,12.5853,12.5853,8,12.5853,12.5853,12.5853,12.5853,8,0.0,1.0
2025-10-02,12.55,12.55,12.55,12.55,29,12.55,12.55,12.55,12.55,29,0.0,1.0
2025-10-03,12.625,12.67,12.625,12.67,4906,12.625,12.67,12.625,12.67,4906,0.0,1.0
2025-10-06,12.59,12.59,12.59,12.59,9,12.59,12.59,12.59,12.59,9,0.0,1.0
2025-10-07,12.475,12.52,12.475,12.52,282,12.475,12.52,12.475,12.52,282,0.0,1.0
2025-10-08,12.5244,12.5244,12.5244,12.5244,90,12.5244,12.5244,12.5244,12.5244,90,0.0,1.0
2025-10-09,12.4,12.4,12.4,12.4,4,12.4,12.4,12.4,12.4,4,0.0,1.0
2025-10-10,12.2518,12.42,12.2518,12.42,236,12.2518,12.42,12.2518,12.42,236,0.0,1.0
2025-10-13,12.31,12.31,12.31,12.31,12,12.31,12.31,12.31,12.31,12,0.0,1.0
2025-10-14,12.4687,12.4687,12.4687,12.4687,13,12.4687,12.4687,12.4687,12.4687,13,0.0,1.0
2025-10-15,12.4723,12.4723,12.4723,12.4723,115,12.4723,12.4723,12.4723,12.4723,115,0.0,1.0
2025-10-16,12.5155,12.5155,12.5155,12.5155,8,12.5155,12.5155,12.5155,12.5155,8,0.0,1.0
2025-10-17,12.515,12.515,12.515,12.515,5,12.515,12.515,12.515,12.515,5,0.0,1.0
2025-10-20,12.5369,12.56,12.5369,12.56,10105,12.5369,12.56,12.5369,12.56,10105,0.0,1.0
2025-10-21,12.4799,12.4799,12.4799,12.4799,65,12.4799,12.4799,12.4799,12.4799,65,0.0,1.0
2025-10-22,12.5008,12.5008,12.5008,12.5008,13,12.5008,12.5008,12.5008,12.5008,13,0.0,1.0
2025-10-23,12.5279,12.5279,12.5279,12.5279,6,12.5279,12.5279,12.5279,12.5279,6,0.0,1.0
2025-10-24,12.5256,12.5256,12.5256,12.5256,37,12.5256,12.5256,12.5256,12.5256,37,0.0,1.0
2025-10-27,12.615,12.66,12.6,12.6,3928,12.615,12.66,12.6,12.6,3928,0.0,1.0
2025-10-28,12.65,12.65,12.65,12.65,22,12.65,12.65,12.65,12.65,22,0.0,1.0
2025-10-29,12.5746,12.63,12.5746,12.6125,3029,12.5746,12.63,12.5746,12.6125,3029,0.0,1.0
2025-10-30,12.52,12.55,12.51,12.53,18177,12.52,12.55,12.51,12.53,18177,0.0,1.0
2025-10-31,12.4977,12.4977,12.4977,12.4977,9,12.4977,12.4977,12.4977,12.4977,9,0.0,1.0
2025-11-03,12.455,12.5,12.455,12.46,5110,12.455,12.5,12.455,12.46,5110,0.0,1.0
2025-11-04,12.36,12.37,12.36,12.37,365,12.36,12.37,12.36,12.37,365,0.0,1.0
2025-11-05,12.4484,12.47,12.4484,12.47,408,12.4484,12.47,12.4484,12.47,408,0.0,1.0
2025-11-06,12.545,12.55,12.4812,12.4812,3211,12.545,12.55,12.4812,12.4812,3211,0.0,1.0
2025-11-07,12.5507,12.5507,12.5507,12.5507,16,12.5507,12.5507,12.5507,12.5507,16,0.0,1.0
2025-11-10,12.6614,12.6695,12.65,12.6695,608,12.6614,12.6695,12.65,12.6695,608,0.0,1.0
2025-11-11,12.81,12.81,12.81,12.81,313,12.81,12.81,12.81,12.81,313,0.0,1.0
2025-11-12,12.895,12.91,12.895,12.91,242,12.895,12.91,12.895,12.91,242,0.0,1.0
2025-11-13,12.8534,12.94,12.8534,12.94,719,12.8534,12.94,12.8534,12.94,719,0.0,1.0
2025-11-14,12.86,12.86,12.8599,12.86,410,12.86,12.86,12.8599,12.86,410,0.0,1.0
2025-11-17,12.695,12.775,12.68,12.775,2231,12.695,12.775,12.68,12.775,2231,0.0,1.0
2025-11-18,12.591,12.591,12.54,12.57,7062,12.591,12.591,12.54,12.57,7062,0.0,1.0
2025-11-19,12.509,12.57,12.509,12.57,881,12.509,12.57,12.509,12.57,881,0.0,1.0
2025-11-20,12.3948,12.5001,12.02,12.4,1783,12.3948,12.5001,12.02,12.4,1783,0.0,1.0
2025-11-21,12.5733,12.5733,12.5733,12.5733,13,12.5733,12.5733,12.5733,12.5733,13,0.0,1.0
2025-11-24,12.5804,12.5804,12.5804,12.5804,11,12.5804,12.5804,12.5804,12.5804,11,0.0,1.0
2025-11-25,12.7536,12.76,12.7536,12.76,1909,12.7536,12.76,12.7536,12.76,1909,0.0,1.0
2025-11-26,12.9099,12.91,12.9099,12.91,3390,12.9099,12.91,12.9099,12.91,3390,0.0,1.0