date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-02,10.01,10.03,10.01,10.02,1112075,10.01,10.03,10.01,10.02,1112075,0.0,1.0
2024-10-03,10.015,10.02,10.01,10.02,396347,10.015,10.02,10.01,10.02,396347,0.0,1.0
2024-10-04,10.015,10.02,10.015,10.02,51210,10.015,10.02,10.015,10.02,51210,0.0,1.0
2024-10-07,10.02,10.04,10.015,10.04,19453,10.02,10.04,10.015,10.04,19453,0.0,1.0
2024-10-08,10.02,10.02,10.01,10.01,5452,10.02,10.02,10.01,10.01,5452,0.0,1.0
2024-10-09,10.01,10.02,10.01,10.01,458722,10.01,10.02,10.01,10.01,458722,0.0,1.0
2024-10-10,10.02,10.02,10.02,10.02,91985,10.02,10.02,10.02,10.02,91985,0.0,1.0
2024-10-11,10.02,10.02,10.01,10.01,24264,10.02,10.02,10.01,10.01,24264,0.0,1.0
2024-10-14,10.02,10.03,10.02,10.03,5118,10.02,10.03,10.02,10.03,5118,0.0,1.0
2024-10-15,10.0178,10.02,10.0178,10.02,523,10.0178,10.02,10.0178,10.02,523,0.0,1.0
2024-10-16,10.02,10.03,10.02,10.02,1303385,10.02,10.03,10.02,10.02,1303385,0.0,1.0
2024-10-17,10.02,10.03,10.02,10.02,1555610,10.02,10.03,10.02,10.02,1555610,0.0,1.0
2024-10-18,10.02,10.03,10.02,10.02,558210,10.02,10.03,10.02,10.02,558210,0.0,1.0
2024-10-21,10.02,10.0262,10.02,10.02,103833,10.02,10.0262,10.02,10.02,103833,0.0,1.0
2024-10-22,10.03,10.03,10.0228,10.0228,5369,10.03,10.03,10.0228,10.0228,5369,0.0,1.0
2024-10-23,10.03,10.03,10.025,10.03,1417108,10.03,10.03,10.025,10.03,1417108,0.0,1.0
2024-10-24,10.03,10.03,10.03,10.03,12,10.03,10.03,10.03,10.03,12,0.0,1.0
2024-10-25,10.04,10.04,10.03,10.04,52493,10.04,10.04,10.03,10.04,52493,0.0,1.0
2024-10-28,10.045,10.045,10.03,10.04,116924,10.045,10.045,10.03,10.04,116924,0.0,1.0
2024-10-29,10.04,10.04,10.04,10.04,293967,10.04,10.04,10.04,10.04,293967,0.0,1.0
2024-10-30,10.02,10.04,10.02,10.04,24238,10.02,10.04,10.02,10.04,24238,0.0,1.0
2024-10-31,10.04,10.05,10.03,10.03,116813,10.04,10.05,10.03,10.03,116813,0.0,1.0
2024-11-01,10.05,10.05,10.03,10.04,65394,10.05,10.05,10.03,10.04,65394,0.0,1.0
2024-11-04,10.05,10.05,10.05,10.05,2845,10.05,10.05,10.05,10.05,2845,0.0,1.0
2024-11-05,10.05,10.055,10.04,10.05,240329,10.05,10.055,10.04,10.05,240329,0.0,1.0
2024-11-06,10.06,10.06,10.045,10.05,73648,10.06,10.06,10.045,10.05,73648,0.0,1.0
2024-11-07,10.06,10.06,10.04,10.06,109862,10.06,10.06,10.04,10.06,109862,0.0,1.0
2024-11-08,10.06,10.06,10.05,10.06,214429,10.06,10.06,10.05,10.06,214429,0.0,1.0
2024-11-11,10.05,10.06,10.05,10.06,52325,10.05,10.06,10.05,10.06,52325,0.0,1.0
2024-11-12,10.0598,10.06,10.0598,10.06,52089,10.0598,10.06,10.0598,10.06,52089,0.0,1.0
2024-11-13,10.05,10.06,10.05,10.06,8123,10.05,10.06,10.05,10.06,8123,0.0,1.0
2024-11-14,10.06,10.06,10.05,10.05,106205,10.06,10.06,10.05,10.05,106205,0.0,1.0
2024-11-15,10.05,10.06,10.05,10.05,3142,10.05,10.06,10.05,10.05,3142,0.0,1.0
2024-11-18,10.05,10.06,10.04,10.05,288999,10.05,10.06,10.04,10.05,288999,0.0,1.0
2024-11-19,10.05,10.06,10.05,10.06,93584,10.05,10.06,10.05,10.06,93584,0.0,1.0
2024-11-20,10.0507,10.06,10.05,10.05,1079,10.0507,10.06,10.05,10.05,1079,0.0,1.0
2024-11-21,10.05,10.06,10.05,10.05,4510,10.05,10.06,10.05,10.05,4510,0.0,1.0
2024-11-22,10.06,10.06,10.05,10.06,8623,10.06,10.06,10.05,10.06,8623,0.0,1.0
2024-11-25,10.05,10.06,10.05,10.05,57756,10.05,10.06,10.05,10.05,57756,0.0,1.0
2024-11-26,10.05,10.06,10.05,10.06,851861,10.05,10.06,10.05,10.06,851861,0.0,1.0
2024-11-27,10.045,10.06,10.04,10.06,4034485,10.045,10.06,10.04,10.06,4034485,0.0,1.0
2024-11-29,10.05,10.06,10.04,10.05,28656,10.05,10.06,10.04,10.05,28656,0.0,1.0
2024-12-02,10.06,10.06,10.04,10.06,2856770,10.06,10.06,10.04,10.06,2856770,0.0,1.0
2024-12-03,10.07,10.08,10.05,10.05,78369,10.07,10.08,10.05,10.05,78369,0.0,1.0
2024-12-04,10.06,10.06,10.05,10.05,407,10.06,10.06,10.05,10.05,407,0.0,1.0
2024-12-05,10.07,10.08,10.0552,10.07,5777,10.07,10.08,10.0552,10.07,5777,0.0,1.0
2024-12-06,10.07,10.08,10.07,10.08,5477,10.07,10.08,10.07,10.08,5477,0.0,1.0
2024-12-09,10.075,10.08,10.07,10.08,5792,10.075,10.08,10.07,10.08,5792,0.0,1.0
2024-12-10,10.07,10.08,10.0698,10.08,91424,10.07,10.08,10.0698,10.08,91424,0.0,1.0
2024-12-11,10.07,10.08,10.07,10.07,20626,10.07,10.08,10.07,10.07,20626,0.0,1.0
2024-12-12,10.07,10.075,10.07,10.07,398781,10.07,10.075,10.07,10.07,398781,0.0,1.0
2024-12-13,10.08,10.08,10.07,10.08,113643,10.08,10.08,10.07,10.08,113643,0.0,1.0
2024-12-16,10.07,10.09,10.07,10.09,8839,10.07,10.09,10.07,10.09,8839,0.0,1.0
2024-12-17,10.085,10.18,10.07,10.18,10094,10.085,10.18,10.07,10.18,10094,0.0,1.0
2024-12-18,10.08,10.09,10.08,10.08,43128,10.08,10.09,10.08,10.08,43128,0.0,1.0
2024-12-19,10.08,10.0835,10.08,10.0835,50333,10.08,10.0835,10.08,10.0835,50333,0.0,1.0
2024-12-20,10.0819,10.0819,10.08,10.08,6679,10.0819,10.0819,10.08,10.08,6679,0.0,1.0
2024-12-23,10.0906,10.1,10.07,10.07,5404,10.0906,10.1,10.07,10.07,5404,0.0,1.0
2024-12-24,10.1,10.1,10.1,10.1,1939,10.1,10.1,10.1,10.1,1939,0.0,1.0
2024-12-26,10.08,10.089,10.08,10.0889,129339,10.08,10.089,10.08,10.0889,129339,0.0,1.0
2024-12-27,10.09,10.1,10.09,10.1,108606,10.09,10.1,10.09,10.1,108606,0.0,1.0
2024-12-30,10.11,10.11,10.1,10.1,64202,10.11,10.11,10.1,10.1,64202,0.0,1.0
2024-12-31,10.1,10.11,10.1,10.1,11543,10.1,10.11,10.1,10.1,11543,0.0,1.0
2025-01-02,10.11,10.12,10.08,10.08,147080,10.11,10.12,10.08,10.08,147080,0.0,1.0
2025-01-03,10.11,10.11,10.11,10.11,137,10.11,10.11,10.11,10.11,137,0.0,1.0
2025-01-06,10.1081,10.12,10.105,10.1102,8745,10.1081,10.12,10.105,10.1102,8745,0.0,1.0
2025-01-07,10.11,10.16,10.11,10.16,250539,10.11,10.16,10.11,10.16,250539,0.0,1.0
2025-01-08,10.12,10.12,10.11,10.11,1043,10.12,10.12,10.11,10.11,1043,0.0,1.0
2025-01-10,10.11,10.11,10.11,10.11,619,10.11,10.11,10.11,10.11,619,0.0,1.0
2025-01-13,10.12,10.13,10.12,10.13,447,10.12,10.13,10.12,10.13,447,0.0,1.0
2025-01-14,10.12,10.13,10.12,10.13,1629,10.12,10.13,10.12,10.13,1629,0.0,1.0
2025-01-15,10.12,10.13,10.12,10.13,502,10.12,10.13,10.12,10.13,502,0.0,1.0
2025-01-16,10.12,10.18,10.12,10.18,11153,10.12,10.18,10.12,10.18,11153,0.0,1.0
2025-01-17,10.12,10.125,10.12,10.12,66006,10.12,10.125,10.12,10.12,66006,0.0,1.0
2025-01-21,10.1243,10.17,10.12,10.17,4178,10.1243,10.17,10.12,10.17,4178,0.0,1.0
2025-01-22,10.14,10.17,10.12,10.17,9170,10.14,10.17,10.12,10.17,9170,0.0,1.0
2025-01-23,10.1356,10.17,10.12,10.12,3000,10.1356,10.17,10.12,10.12,3000,0.0,1.0
2025-01-24,10.13,10.138,10.13,10.1315,8098,10.13,10.138,10.13,10.1315,8098,0.0,1.0
2025-01-27,10.154,10.19,10.13,10.15,144852,10.154,10.19,10.13,10.15,144852,0.0,1.0
2025-01-28,10.14,10.15,10.14,10.15,68437,10.14,10.15,10.14,10.15,68437,0.0,1.0
2025-01-29,10.14,10.16,10.14,10.1569,64805,10.14,10.16,10.14,10.1569,64805,0.0,1.0
2025-01-30,10.14,10.1472,10.14,10.1472,20179,10.14,10.1472,10.14,10.1472,20179,0.0,1.0
2025-01-31,10.16,10.19,10.14,10.15,10250,10.16,10.19,10.14,10.15,10250,0.0,1.0
2025-02-03,10.15,10.175,10.15,10.1615,5811,10.15,10.175,10.15,10.1615,5811,0.0,1.0
2025-02-04,10.15,10.15,10.1477,10.1477,922,10.15,10.15,10.1477,10.1477,922,0.0,1.0
2025-02-05,10.16,10.165,10.14,10.15,130830,10.16,10.165,10.14,10.15,130830,0.0,1.0
2025-02-06,10.15,10.15,10.15,10.15,675,10.15,10.15,10.15,10.15,675,0.0,1.0
2025-02-07,10.18,10.18,10.15,10.15,1245,10.18,10.18,10.15,10.15,1245,0.0,1.0
2025-02-10,10.16,10.18,10.15,10.18,25201,10.16,10.18,10.15,10.18,25201,0.0,1.0
2025-02-11,10.175,10.175,10.15,10.15,443595,10.175,10.175,10.15,10.15,443595,0.0,1.0
2025-02-12,10.17,10.175,10.16,10.17,58133,10.17,10.175,10.16,10.17,58133,0.0,1.0
2025-02-13,10.17,10.17,10.16,10.17,67956,10.17,10.17,10.16,10.17,67956,0.0,1.0
2025-02-14,10.16,10.18,10.16,10.18,2023,10.16,10.18,10.16,10.18,2023,0.0,1.0
2025-02-18,10.17,10.18,10.16,10.1626,1542,10.17,10.18,10.16,10.1626,1542,0.0,1.0
2025-02-19,10.17,10.18,10.17,10.18,9129,10.17,10.18,10.17,10.18,9129,0.0,1.0
2025-02-20,10.17,10.18,10.17,10.18,51678,10.17,10.18,10.17,10.18,51678,0.0,1.0
2025-02-21,10.17,10.18,10.16,10.16,1927,10.17,10.18,10.16,10.16,1927,0.0,1.0
2025-02-24,10.185,10.19,10.18,10.18,507539,10.185,10.19,10.18,10.18,507539,0.0,1.0
2025-02-25,10.19,10.19,10.19,10.19,104186,10.19,10.19,10.19,10.19,104186,0.0,1.0
2025-02-26,10.19,10.19,10.18,10.19,82067,10.19,10.19,10.18,10.19,82067,0.0,1.0
2025-02-27,10.195,10.195,10.19,10.19,104000,10.195,10.195,10.19,10.19,104000,0.0,1.0
2025-02-28,10.21,10.22,10.18,10.18,3527,10.21,10.22,10.18,10.18,3527,0.0,1.0
2025-03-03,10.2149,10.2149,10.2149,10.2149,489,10.2149,10.2149,10.2149,10.2149,489,0.0,1.0
2025-03-04,10.21,10.24,10.18,10.18,28613,10.21,10.24,10.18,10.18,28613,0.0,1.0
2025-03-05,10.2148,10.238,10.2148,10.238,3241,10.2148,10.238,10.2148,10.238,3241,0.0,1.0
2025-03-06,10.2245,10.2399,10.21,10.2235,2165,10.2245,10.2399,10.21,10.2235,2165,0.0,1.0
2025-03-07,10.22,10.24,10.21,10.2399,48219,10.22,10.24,10.21,10.2399,48219,0.0,1.0
2025-03-10,10.215,10.25,10.21,10.234,9998,10.215,10.25,10.21,10.234,9998,0.0,1.0
2025-03-11,10.215,10.215,10.21,10.21,7795,10.215,10.215,10.21,10.21,7795,0.0,1.0
2025-03-12,10.23,10.25,10.19,10.19,9946,10.23,10.25,10.19,10.19,9946,0.0,1.0
2025-03-13,10.22,10.23,10.21,10.21,4751,10.22,10.23,10.21,10.21,4751,0.0,1.0
2025-03-14,10.23,10.23,10.22,10.22,8456,10.23,10.23,10.22,10.22,8456,0.0,1.0
2025-03-17,10.24,10.2458,10.22,10.22,1817,10.24,10.2458,10.22,10.22,1817,0.0,1.0
2025-03-18,10.24,10.24,10.21,10.21,5181,10.24,10.24,10.21,10.21,5181,0.0,1.0
2025-03-19,10.25,10.25,10.25,10.25,19698,10.25,10.25,10.25,10.25,19698,0.0,1.0
2025-03-20,10.25,10.25,10.24,10.24,92958,10.25,10.25,10.24,10.24,92958,0.0,1.0
2025-03-21,10.24,10.245,10.24,10.245,7771,10.24,10.245,10.24,10.245,7771,0.0,1.0
2025-03-24,10.26,10.26,10.25,10.25,4542,10.26,10.26,10.25,10.25,4542,0.0,1.0
2025-03-25,10.26,10.26,10.245,10.2579,1968,10.26,10.26,10.245,10.2579,1968,0.0,1.0
2025-03-26,10.28,10.28,10.25,10.25,21457,10.28,10.28,10.25,10.25,21457,0.0,1.0
2025-03-27,10.27,10.28,10.24,10.24,1229,10.27,10.28,10.24,10.24,1229,0.0,1.0
2025-03-28,10.28,10.28,10.24,10.24,301839,10.28,10.28,10.24,10.24,301839,0.0,1.0
2025-03-31,10.43,10.43,10.25,10.3,280856,10.43,10.43,10.25,10.3,280856,0.0,1.0
2025-04-01,10.27,10.36,10.26,10.36,23759,10.27,10.36,10.26,10.36,23759,0.0,1.0
2025-04-02,10.26,10.26,10.26,10.26,908,10.26,10.26,10.26,10.26,908,0.0,1.0
2025-04-03,10.27,10.275,10.26,10.26,6304,10.27,10.275,10.26,10.26,6304,0.0,1.0
2025-04-04,10.3,10.3,10.26,10.26,18873,10.3,10.3,10.26,10.26,18873,0.0,1.0
2025-04-07,10.27,10.275,10.25,10.25,201109,10.27,10.275,10.25,10.25,201109,0.0,1.0
2025-04-08,10.265,10.265,10.26,10.26,1838,10.265,10.265,10.26,10.26,1838,0.0,1.0
2025-04-09,10.26,10.3,10.25,10.255,568373,10.26,10.3,10.25,10.255,568373,0.0,1.0
2025-04-10,10.26,10.28,10.25,10.25,139675,10.26,10.28,10.25,10.25,139675,0.0,1.0
2025-04-11,10.28,10.285,10.26,10.26,270526,10.28,10.285,10.26,10.26,270526,0.0,1.0
2025-04-14,10.3,10.31,10.25,10.25,1296,10.3,10.31,10.25,10.25,1296,0.0,1.0
2025-04-15,10.27,10.27,10.27,10.27,434,10.27,10.27,10.27,10.27,434,0.0,1.0
2025-04-16,10.275,10.2835,10.26,10.2835,17731,10.275,10.2835,10.26,10.2835,17731,0.0,1.0
2025-04-17,10.27,10.305,10.27,10.28,1120,10.27,10.305,10.27,10.28,1120,0.0,1.0
2025-04-21,10.27,10.35,10.27,10.35,743,10.27,10.35,10.27,10.35,743,0.0,1.0
2025-04-22,10.27,10.27,10.27,10.27,111,10.27,10.27,10.27,10.27,111,0.0,1.0
2025-04-23,10.27,10.27,10.27,10.27,5,10.27,10.27,10.27,10.27,5,0.0,1.0
2025-04-24,10.295,10.295,10.295,10.295,206,10.295,10.295,10.295,10.295,206,0.0,1.0
2025-04-25,10.3,10.33,10.295,10.295,969881,10.3,10.33,10.295,10.295,969881,0.0,1.0
2025-04-28,10.3,10.34,10.29,10.29,753240,10.3,10.34,10.29,10.29,753240,0.0,1.0
2025-04-29,10.31,10.39,10.3,10.38,43810,10.31,10.39,10.3,10.38,43810,0.0,1.0
2025-04-30,10.31,10.39,10.29,10.29,6608,10.31,10.39,10.29,10.29,6608,0.0,1.0
2025-05-01,10.32,10.32,10.32,10.32,194,10.32,10.32,10.32,10.32,194,0.0,1.0
2025-05-02,10.31,10.32,10.3032,10.32,6916,10.31,10.32,10.3032,10.32,6916,0.0,1.0
2025-05-05,10.31,10.31,10.31,10.31,42804,10.31,10.31,10.31,10.31,42804,0.0,1.0
2025-05-06,10.315,10.33,10.315,10.33,425,10.315,10.33,10.315,10.33,425,0.0,1.0
2025-05-07,10.3153,10.32,10.3153,10.32,3010,10.3153,10.32,10.3153,10.32,3010,0.0,1.0
2025-05-08,10.32,10.32,10.32,10.32,834,10.32,10.32,10.32,10.32,834,0.0,1.0
2025-05-09,10.32,10.32,10.32,10.32,3,10.32,10.32,10.32,10.32,3,0.0,1.0
2025-05-12,10.33,10.33,10.33,10.33,2810,10.33,10.33,10.33,10.33,2810,0.0,1.0
2025-05-13,10.34,10.34,10.34,10.34,4647,10.34,10.34,10.34,10.34,4647,0.0,1.0
2025-05-14,10.35,10.35,10.32,10.32,8206,10.35,10.35,10.32,10.32,8206,0.0,1.0
2025-05-15,10.36,10.36,10.36,10.36,542,10.36,10.36,10.36,10.36,542,0.0,1.0
2025-05-16,10.32,10.355,10.32,10.35,217334,10.32,10.355,10.32,10.35,217334,0.0,1.0
2025-05-19,10.35,10.36,10.35,10.36,10707,10.35,10.36,10.35,10.36,10707,0.0,1.0
2025-05-20,10.35,10.35,10.35,10.35,31696,10.35,10.35,10.35,10.35,31696,0.0,1.0
2025-05-21,10.36,10.36,10.3599,10.3599,10844,10.36,10.36,10.3599,10.3599,10844,0.0,1.0
2025-05-22,10.36,10.36,10.36,10.36,1239,10.36,10.36,10.36,10.36,1239,0.0,1.0
2025-05-23,10.35,10.35,10.35,10.35,100095,10.35,10.35,10.35,10.35,100095,0.0,1.0
2025-05-27,10.35,10.3627,10.33,10.33,2112,10.35,10.3627,10.33,10.33,2112,0.0,1.0
2025-05-28,10.42,10.42,10.42,10.42,108,10.42,10.42,10.42,10.42,108,0.0,1.0
2025-05-29,10.4,10.4,10.3608,10.3608,250968,10.4,10.4,10.3608,10.3608,250968,0.0,1.0
2025-05-30,10.37,10.38,10.32,10.32,92575,10.37,10.38,10.32,10.32,92575,0.0,1.0
2025-06-02,10.39,10.79,10.32,10.32,3386,10.39,10.79,10.32,10.32,3386,0.0,1.0
2025-06-03,10.38,10.4,10.3648,10.4,11127,10.38,10.4,10.3648,10.4,11127,0.0,1.0
2025-06-04,10.38,10.38,10.38,10.38,85,10.38,10.38,10.38,10.38,85,0.0,1.0
2025-06-05,10.39,10.39,10.39,10.39,28791,10.39,10.39,10.39,10.39,28791,0.0,1.0
2025-06-06,10.4,10.4,10.39,10.39,20656,10.4,10.4,10.39,10.39,20656,0.0,1.0
2025-06-09,10.41,10.41,10.41,10.41,278,10.41,10.41,10.41,10.41,278,0.0,1.0
2025-06-10,10.405,10.45,10.405,10.45,585,10.405,10.45,10.405,10.45,585,0.0,1.0
2025-06-11,10.4,10.43,10.4,10.43,665,10.4,10.43,10.4,10.43,665,0.0,1.0
2025-06-12,10.3988,10.3988,10.38,10.38,1064,10.3988,10.3988,10.38,10.38,1064,0.0,1.0
2025-06-13,10.3984,10.3984,10.3984,10.3984,1002,10.3984,10.3984,10.3984,10.3984,1002,0.0,1.0
2025-06-16,10.41,10.42,10.4,10.42,126162,10.41,10.42,10.4,10.42,126162,0.0,1.0
2025-06-17,10.41,10.41,10.41,10.41,466,10.41,10.41,10.41,10.41,466,0.0,1.0
2025-06-18,10.41,10.41,10.41,10.41,11,10.41,10.41,10.41,10.41,11,0.0,1.0
2025-06-20,10.41,10.42,10.41,10.42,10494,10.41,10.42,10.41,10.42,10494,0.0,1.0
2025-06-23,10.41,10.41,10.41,10.41,128,10.41,10.41,10.41,10.41,128,0.0,1.0
2025-06-24,10.42,10.42,10.4198,10.42,9217,10.42,10.42,10.4198,10.42,9217,0.0,1.0
2025-06-25,10.415,10.425,10.41,10.41,160920,10.415,10.425,10.41,10.41,160920,0.0,1.0
2025-06-26,10.44,10.44,10.44,10.44,103,10.44,10.44,10.44,10.44,103,0.0,1.0
2025-06-27,10.44,10.44,10.44,10.44,19,10.44,10.44,10.44,10.44,19,0.0,1.0
2025-06-30,10.42,10.42,10.42,10.42,209,10.42,10.42,10.42,10.42,209,0.0,1.0
2025-07-01,10.425,10.43,10.415,10.425,201117,10.425,10.43,10.415,10.425,201117,0.0,1.0
2025-07-02,10.425,10.425,10.425,10.425,4450,10.425,10.425,10.425,10.425,4450,0.0,1.0
2025-07-03,10.43,10.44,10.43,10.43,24703,10.43,10.44,10.43,10.43,24703,0.0,1.0
2025-07-07,10.4387,10.44,10.4387,10.44,1512,10.4387,10.44,10.4387,10.44,1512,0.0,1.0
2025-07-08,10.43,10.43,10.41,10.41,1205,10.43,10.43,10.41,10.41,1205,0.0,1.0
2025-07-09,10.41,10.44,10.41,10.44,7961,10.41,10.44,10.41,10.44,7961,0.0,1.0
2025-07-10,10.41,10.41,10.41,10.41,10,10.41,10.41,10.41,10.41,10,0.0,1.0
2025-07-11,10.42,10.425,10.42,10.425,44248,10.42,10.425,10.42,10.425,44248,0.0,1.0
2025-07-14,10.4367,10.44,10.43,10.44,27915,10.4367,10.44,10.43,10.44,27915,0.0,1.0
2025-07-15,10.44,10.44,10.43,10.431,5012,10.44,10.44,10.43,10.431,5012,0.0,1.0
2025-07-16,10.44,10.44,10.435,10.435,5786,10.44,10.44,10.435,10.435,5786,0.0,1.0
2025-07-17,10.435,10.435,10.435,10.435,135,10.435,10.435,10.435,10.435,135,0.0,1.0
2025-07-18,10.45,10.46,10.45,10.45,566828,10.45,10.46,10.45,10.45,566828,0.0,1.0
2025-07-21,10.45,10.45,10.45,10.45,151,10.45,10.45,10.45,10.45,151,0.0,1.0
2025-07-22,10.45,10.45,10.45,10.45,88,10.45,10.45,10.45,10.45,88,0.0,1.0
2025-07-23,10.44,10.44,10.44,10.44,2155,10.44,10.44,10.44,10.44,2155,0.0,1.0
2025-07-24,10.45,10.45,10.45,10.45,369,10.45,10.45,10.45,10.45,369,0.0,1.0
2025-07-25,10.448,10.45,10.448,10.45,2953,10.448,10.45,10.448,10.45,2953,0.0,1.0
2025-07-28,10.442,10.442,10.442,10.442,559,10.442,10.442,10.442,10.442,559,0.0,1.0
2025-07-29,10.442,10.442,10.442,10.442,34,10.442,10.442,10.442,10.442,34,0.0,1.0
2025-07-30,10.4714,10.4714,10.4714,10.4714,247,10.4714,10.4714,10.4714,10.4714,247,0.0,1.0
2025-07-31,10.455,10.455,10.45,10.451,25945,10.455,10.455,10.45,10.451,25945,0.0,1.0
2025-08-01,10.46,10.49,10.46,10.49,3538,10.46,10.49,10.46,10.49,3538,0.0,1.0
2025-08-04,10.46,10.49,10.46,10.49,257093,10.46,10.49,10.46,10.49,257093,0.0,1.0
2025-08-05,10.46,10.49,10.46,10.46,200426,10.46,10.49,10.46,10.46,200426,0.0,1.0
2025-08-06,10.46,10.4662,10.45,10.4638,40555,10.46,10.4662,10.45,10.4638,40555,0.0,1.0
2025-08-07,10.46,10.48,10.46,10.46,1128,10.46,10.48,10.46,10.46,1128,0.0,1.0
2025-08-08,10.49,10.49,10.49,10.49,1012,10.49,10.49,10.49,10.49,1012,0.0,1.0
2025-08-11,10.5,10.5,10.45,10.5,2608,10.5,10.5,10.45,10.5,2608,0.0,1.0
2025-08-12,10.4601,10.49,10.46,10.49,9837,10.4601,10.49,10.46,10.49,9837,0.0,1.0
2025-08-13,10.47,10.47,10.45,10.45,760507,10.47,10.47,10.45,10.45,760507,0.0,1.0
2025-08-14,10.481,10.49,10.45,10.45,4691,10.481,10.49,10.45,10.45,4691,0.0,1.0
2025-08-15,10.45,10.47,10.45,10.47,251057,10.45,10.47,10.45,10.47,251057,0.0,1.0
2025-08-18,10.465,10.5,10.45,10.45,25849,10.465,10.5,10.45,10.45,25849,0.0,1.0
2025-08-19,10.5,10.5,10.4601,10.5,2669,10.5,10.5,10.4601,10.5,2669,0.0,1.0
2025-08-20,10.5,10.5,10.4921,10.5,577,10.5,10.5,10.4921,10.5,577,0.0,1.0
2025-08-21,10.47,10.5,10.47,10.47,3455,10.47,10.5,10.47,10.47,3455,0.0,1.0
2025-08-22,10.5,10.5,10.5,10.5,2104,10.5,10.5,10.5,10.5,2104,0.0,1.0
2025-08-25,10.47,10.47,10.47,10.47,115,10.47,10.47,10.47,10.47,115,0.0,1.0
2025-08-26,10.47,10.5,10.47,10.5,210,10.47,10.5,10.47,10.5,210,0.0,1.0
2025-08-27,10.4999,10.5,10.47,10.47,18404,10.4999,10.5,10.47,10.47,18404,0.0,1.0
2025-08-28,10.48,10.48,10.48,10.48,999,10.48,10.48,10.48,10.48,999,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,600,10.5,10.5,10.5,10.5,600,0.0,1.0
2025-09-02,10.47,10.5,10.47,10.5,2605,10.47,10.5,10.47,10.5,2605,0.0,1.0
2025-09-03,10.48,10.5,10.48,10.5,7334,10.48,10.5,10.48,10.5,7334,0.0,1.0
2025-09-04,10.49,10.49,10.48,10.48,14402,10.49,10.49,10.48,10.48,14402,0.0,1.0
2025-09-05,10.49,10.49,10.49,10.49,201045,10.49,10.49,10.49,10.49,201045,0.0,1.0
2025-09-08,10.48,10.49,10.48,10.49,1938,10.48,10.49,10.48,10.49,1938,0.0,1.0
2025-09-09,10.49,10.49,10.49,10.49,4802,10.49,10.49,10.49,10.49,4802,0.0,1.0
2025-09-10,10.48,10.4897,10.48,10.48,5178,10.48,10.4897,10.48,10.48,5178,0.0,1.0
2025-09-11,10.49,10.5,10.49,10.5,22120,10.49,10.5,10.49,10.5,22120,0.0,1.0
2025-09-12,10.5001,10.5001,10.5,10.5,1334,10.5001,10.5001,10.5,10.5,1334,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,1367,10.5,10.5,10.5,10.5,1367,0.0,1.0
2025-09-16,10.505,10.505,10.5,10.5,2125,10.505,10.505,10.5,10.5,2125,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,129,10.5,10.5,10.5,10.5,129,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,102,10.5,10.5,10.5,10.5,102,0.0,1.0
2025-09-19,10.53,10.53,10.5,10.5,10932,10.53,10.53,10.5,10.5,10932,0.0,1.0
2025-09-22,10.51,10.51,10.51,10.51,152,10.51,10.51,10.51,10.51,152,0.0,1.0
2025-09-23,10.5187,10.5187,10.51,10.51,405,10.5187,10.5187,10.51,10.51,405,0.0,1.0
2025-09-24,10.52,10.52,10.5,10.5,42873,10.52,10.52,10.5,10.5,42873,0.0,1.0
2025-09-25,10.52,10.52,10.52,10.52,1468,10.52,10.52,10.52,10.52,1468,0.0,1.0
2025-09-26,10.52,10.52,10.52,10.52,214,10.52,10.52,10.52,10.52,214,0.0,1.0
2025-09-29,10.5,10.5,10.5,10.5,215,10.5,10.5,10.5,10.5,215,0.0,1.0
2025-09-30,10.52,10.53,10.52,10.53,14873,10.52,10.53,10.52,10.53,14873,0.0,1.0
2025-10-01,10.52,10.52,10.52,10.52,1492,10.52,10.52,10.52,10.52,1492,0.0,1.0
2025-10-02,10.52,10.5201,10.52,10.52,37764,10.52,10.5201,10.52,10.52,37764,0.0,1.0
2025-10-03,10.54,10.54,10.52,10.52,1594,10.54,10.54,10.52,10.52,1594,0.0,1.0
2025-10-06,10.53,10.53,10.52,10.52,340,10.53,10.53,10.52,10.52,340,0.0,1.0
2025-10-07,10.52,10.52,10.52,10.52,463,10.52,10.52,10.52,10.52,463,0.0,1.0
2025-10-08,10.52,10.54,10.52,10.54,967,10.52,10.54,10.52,10.54,967,0.0,1.0
2025-10-09,10.5412,10.5412,10.54,10.54,1486,10.5412,10.5412,10.54,10.54,1486,0.0,1.0
2025-10-10,10.53,10.53,10.52,10.52,571,10.53,10.53,10.52,10.52,571,0.0,1.0
2025-10-13,10.53,10.54,10.53,10.53,3045,10.53,10.54,10.53,10.53,3045,0.0,1.0
2025-10-14,10.53,10.53,10.53,10.53,64,10.53,10.53,10.53,10.53,64,0.0,1.0
2025-10-15,10.53,10.53,10.53,10.53,82,10.53,10.53,10.53,10.53,82,0.0,1.0
2025-10-16,10.53,10.53,10.53,10.53,93,10.53,10.53,10.53,10.53,93,0.0,1.0
2025-10-17,10.545,10.545,10.53,10.53,821,10.545,10.545,10.53,10.53,821,0.0,1.0
2025-10-20,10.53,10.53,10.53,10.53,155,10.53,10.53,10.53,10.53,155,0.0,1.0
2025-10-21,10.59,10.59,10.54,10.55,14717,10.59,10.59,10.54,10.55,14717,0.0,1.0
2025-10-22,10.57,10.59,10.57,10.59,349,10.57,10.59,10.57,10.59,349,0.0,1.0
2025-10-23,10.57,10.59,10.57,10.59,669,10.57,10.59,10.57,10.59,669,0.0,1.0
2025-10-24,10.55,10.6,10.55,10.6,5035,10.55,10.6,10.55,10.6,5035,0.0,1.0
2025-10-27,10.56,10.59,10.56,10.59,2328,10.56,10.59,10.56,10.59,2328,0.0,1.0
2025-10-28,10.57,10.57,10.57,10.57,239,10.57,10.57,10.57,10.57,239,0.0,1.0
2025-10-29,10.58,10.58,10.58,10.58,198,10.58,10.58,10.58,10.58,198,0.0,1.0
2025-10-30,10.56,10.6,10.56,10.6,417,10.56,10.6,10.56,10.6,417,0.0,1.0
2025-10-31,10.6,10.6,10.6,10.6,139,10.6,10.6,10.6,10.6,139,0.0,1.0
2025-11-03,10.56,10.6,10.56,10.6,2205,10.56,10.6,10.56,10.6,2205,0.0,1.0
2025-11-04,10.6,10.6,10.56,10.58,93827,10.6,10.6,10.56,10.58,93827,0.0,1.0
2025-11-05,10.63,10.64,10.6,10.6,133072,10.63,10.64,10.6,10.6,133072,0.0,1.0
2025-11-06,10.64,10.65,10.64,10.65,283776,10.64,10.65,10.64,10.65,283776,0.0,1.0
2025-11-07,10.6401,10.65,10.64,10.65,255681,10.6401,10.65,10.64,10.65,255681,0.0,1.0
2025-11-10,10.67,10.67,10.6,10.6,1188,10.67,10.67,10.6,10.6,1188,0.0,1.0
2025-11-11,10.67,10.67,10.6,10.6,29843,10.67,10.67,10.6,10.6,29843,0.0,1.0
2025-11-12,10.63,10.63,10.6,10.6,581,10.63,10.63,10.6,10.6,581,0.0,1.0
2025-11-13,10.6,10.62,10.595,10.6,5353,10.6,10.62,10.595,10.6,5353,0.0,1.0
2025-11-14,10.64,10.64,10.64,10.64,253,10.64,10.64,10.64,10.64,253,0.0,1.0
2025-11-17,10.625,10.64,10.625,10.64,1276,10.625,10.64,10.625,10.64,1276,0.0,1.0
2025-11-18,10.57,10.6,10.57,10.6,1035,10.57,10.6,10.57,10.6,1035,0.0,1.0
2025-11-19,10.56,10.56,10.56,10.56,198,10.56,10.56,10.56,10.56,198,0.0,1.0
2025-11-20,10.6,10.67,10.6,10.67,618,10.6,10.67,10.6,10.67,618,0.0,1.0
2025-11-21,10.6,10.67,10.6,10.67,6555,10.6,10.67,10.6,10.67,6555,0.0,1.0
2025-11-24,10.6,10.7,10.6,10.7,5735,10.6,10.7,10.6,10.7,5735,0.0,1.0
2025-11-25,10.6,10.7,10.6,10.7,6542,10.6,10.7,10.6,10.7,6542,0.0,1.0
2025-11-26,10.6,10.6,10.6,10.6,397,10.6,10.6,10.6,10.6,397,0.0,1.0