date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-03,9.97,9.99,9.97,9.98,6146,9.97,9.99,9.97,9.98,6146,0.0,1.0
2024-09-04,9.98,9.98,9.98,9.98,71753,9.98,9.98,9.98,9.98,71753,0.0,1.0
2024-09-05,9.97,9.99,9.96,9.99,125491,9.97,9.99,9.96,9.99,125491,0.0,1.0
2024-09-06,9.98,9.98,9.97,9.98,35324,9.98,9.98,9.97,9.98,35324,0.0,1.0
2024-09-09,9.985,9.985,9.985,9.985,1028,9.985,9.985,9.985,9.985,1028,0.0,1.0
2024-09-10,9.98,10.02,9.98,10.02,8417,9.98,10.02,9.98,10.02,8417,0.0,1.0
2024-09-11,9.97,9.98,9.97,9.98,101200,9.97,9.98,9.97,9.98,101200,0.0,1.0
2024-09-12,9.97,9.97,9.96,9.97,102101,9.97,9.97,9.96,9.97,102101,0.0,1.0
2024-09-13,9.975,9.98,9.97,9.97,240201,9.975,9.98,9.97,9.97,240201,0.0,1.0
2024-09-16,9.98,9.98,9.96,9.96,16876,9.98,9.98,9.96,9.96,16876,0.0,1.0
2024-09-17,9.97,9.98,9.97,9.97,513006,9.97,9.98,9.97,9.97,513006,0.0,1.0
2024-09-18,9.975,9.98,9.97,9.97,21027,9.975,9.98,9.97,9.97,21027,0.0,1.0
2024-09-19,9.98,9.99,9.975,9.98,173399,9.98,9.99,9.975,9.98,173399,0.0,1.0
2024-09-20,9.98,9.985,9.98,9.98,94302,9.98,9.985,9.98,9.98,94302,0.0,1.0
2024-09-23,9.99,9.99,9.98,9.98,114932,9.99,9.99,9.98,9.98,114932,0.0,1.0
2024-09-24,10.005,10.005,9.99,9.99,11724,10.005,10.005,9.99,9.99,11724,0.0,1.0
2024-09-25,10.03,10.03,9.99,10.0,101194,10.03,10.03,9.99,10.0,101194,0.0,1.0
2024-09-26,10.01,10.02,10.01,10.0113,26830,10.01,10.02,10.01,10.0113,26830,0.0,1.0
2024-09-27,10.01,10.01,10.01,10.01,6,10.01,10.01,10.01,10.01,6,0.0,1.0
2024-09-30,10.02,10.08,10.02,10.0302,4581,10.02,10.08,10.02,10.0302,4581,0.0,1.0
2024-10-01,10.01,10.015,10.01,10.01,2304,10.01,10.015,10.01,10.01,2304,0.0,1.0
2024-10-02,10.0225,10.0225,10.0225,10.0225,100,10.0225,10.0225,10.0225,10.0225,100,0.0,1.0
2024-10-03,10.03,10.05,10.03,10.05,402,10.03,10.05,10.03,10.05,402,0.0,1.0
2024-10-04,10.03,10.03,10.03,10.03,1,10.03,10.03,10.03,10.03,1,0.0,1.0
2024-10-07,10.01,10.01,10.01,10.01,509,10.01,10.01,10.01,10.01,509,0.0,1.0
2024-10-08,10.01,10.01,10.0,10.01,1124,10.01,10.01,10.0,10.01,1124,0.0,1.0
2024-10-09,10.0,10.03,10.0,10.03,16696,10.0,10.03,10.0,10.03,16696,0.0,1.0
2024-10-10,10.0167,10.0167,10.01,10.0129,5100,10.0167,10.0167,10.01,10.0129,5100,0.0,1.0
2024-10-11,10.0167,10.0167,10.0167,10.0167,148,10.0167,10.0167,10.0167,10.0167,148,0.0,1.0
2024-10-14,10.0137,10.0137,10.0137,10.0137,1524,10.0137,10.0137,10.0137,10.0137,1524,0.0,1.0
2024-10-15,10.02,10.1,10.01,10.04,172216,10.02,10.1,10.01,10.04,172216,0.0,1.0
2024-10-16,10.02,10.02,10.02,10.02,2873,10.02,10.02,10.02,10.02,2873,0.0,1.0
2024-10-17,10.01,10.01,10.01,10.01,3800,10.01,10.01,10.01,10.01,3800,0.0,1.0
2024-10-18,10.01,10.02,10.0064,10.02,7770,10.01,10.02,10.0064,10.02,7770,0.0,1.0
2024-10-21,10.01,10.02,10.01,10.02,16502,10.01,10.02,10.01,10.02,16502,0.0,1.0
2024-10-22,10.01,10.015,10.01,10.01,12002,10.01,10.015,10.01,10.01,12002,0.0,1.0
2024-10-23,10.01,10.015,10.01,10.01,8002,10.01,10.015,10.01,10.01,8002,0.0,1.0
2024-10-24,10.01,10.1,10.01,10.01,103800,10.01,10.1,10.01,10.01,103800,0.0,1.0
2024-10-25,10.1,10.25,10.1,10.25,500,10.1,10.25,10.1,10.25,500,0.0,1.0
2024-10-28,10.05,10.09,10.04,10.09,289728,10.05,10.09,10.04,10.09,289728,0.0,1.0
2024-10-29,10.07,10.07,10.07,10.07,3567,10.07,10.07,10.07,10.07,3567,0.0,1.0
2024-10-30,10.0501,10.06,10.05,10.06,20899,10.0501,10.06,10.05,10.06,20899,0.0,1.0
2024-10-31,10.0537,10.0537,10.05,10.05,1260,10.0537,10.0537,10.05,10.05,1260,0.0,1.0
2024-11-01,10.0201,10.0623,10.02,10.06,13309,10.0201,10.0623,10.02,10.06,13309,0.0,1.0
2024-11-04,10.05,10.05,10.03,10.0388,70145,10.05,10.05,10.03,10.0388,70145,0.0,1.0
2024-11-05,10.04,10.04,10.04,10.04,1084,10.04,10.04,10.04,10.04,1084,0.0,1.0
2024-11-06,10.03,10.06,10.03,10.05,76108,10.03,10.06,10.03,10.05,76108,0.0,1.0
2024-11-07,10.03,10.0341,10.02,10.03,12558,10.03,10.0341,10.02,10.03,12558,0.0,1.0
2024-11-08,10.03,10.03,10.03,10.03,1808,10.03,10.03,10.03,10.03,1808,0.0,1.0
2024-11-11,10.03,10.03,10.03,10.03,11,10.03,10.03,10.03,10.03,11,0.0,1.0
2024-11-12,10.03,10.03,10.03,10.03,23,10.03,10.03,10.03,10.03,23,0.0,1.0
2024-11-13,10.04,10.04,10.04,10.04,215,10.04,10.04,10.04,10.04,215,0.0,1.0
2024-11-14,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2024-11-15,10.04,10.045,10.04,10.04,602,10.04,10.045,10.04,10.04,602,0.0,1.0
2024-11-18,10.03,10.045,10.03,10.04,59360,10.03,10.045,10.03,10.04,59360,0.0,1.0
2024-11-19,10.035,10.04,10.03,10.0394,141601,10.035,10.04,10.03,10.0394,141601,0.0,1.0
2024-11-20,10.03,10.04,10.03,10.04,8143,10.03,10.04,10.03,10.04,8143,0.0,1.0
2024-11-21,10.04,10.0421,10.03,10.04,31401,10.04,10.0421,10.03,10.04,31401,0.0,1.0
2024-11-22,10.04,10.09,10.03,10.04,46441,10.04,10.09,10.03,10.04,46441,0.0,1.0
2024-11-25,10.0591,10.07,10.0397,10.0425,19756,10.0591,10.07,10.0397,10.0425,19756,0.0,1.0
2024-11-26,10.06,10.0752,10.05,10.05,4545,10.06,10.0752,10.05,10.05,4545,0.0,1.0
2024-11-27,10.0702,10.09,10.06,10.0737,93028,10.0702,10.09,10.06,10.0737,93028,0.0,1.0
2024-11-29,10.07,10.08,10.07,10.077,4479,10.07,10.08,10.07,10.077,4479,0.0,1.0
2024-12-02,10.08,10.09,10.07,10.07,6590,10.08,10.09,10.07,10.07,6590,0.0,1.0
2024-12-03,10.08,10.1306,10.07,10.0885,182775,10.08,10.1306,10.07,10.0885,182775,0.0,1.0
2024-12-04,10.1,10.1,10.09,10.09,18487,10.1,10.1,10.09,10.09,18487,0.0,1.0
2024-12-05,10.115,10.135,10.08,10.135,138455,10.115,10.135,10.08,10.135,138455,0.0,1.0
2024-12-06,10.1126,10.12,10.1,10.12,3094,10.1126,10.12,10.1,10.12,3094,0.0,1.0
2024-12-09,10.1111,10.1111,10.1111,10.1111,1771,10.1111,10.1111,10.1111,10.1111,1771,0.0,1.0
2024-12-10,10.1,10.11,10.1,10.11,4200,10.1,10.11,10.1,10.11,4200,0.0,1.0
2024-12-11,10.1,10.1034,10.1,10.1,7577,10.1,10.1034,10.1,10.1,7577,0.0,1.0
2024-12-12,10.1,10.1,10.0801,10.0801,28746,10.1,10.1,10.0801,10.0801,28746,0.0,1.0
2024-12-13,10.1001,10.1001,10.083,10.083,28219,10.1001,10.1001,10.083,10.083,28219,0.0,1.0
2024-12-16,10.1,10.1,10.1,10.1,109,10.1,10.1,10.1,10.1,109,0.0,1.0
2024-12-17,10.1,10.1,10.08,10.08,147413,10.1,10.1,10.08,10.08,147413,0.0,1.0
2024-12-18,10.105,10.13,10.1,10.13,205488,10.105,10.13,10.1,10.13,205488,0.0,1.0
2024-12-19,10.09,10.1146,10.09,10.1146,3108,10.09,10.1146,10.09,10.1146,3108,0.0,1.0
2024-12-20,10.09,10.1,10.08,10.1,94800,10.09,10.1,10.08,10.1,94800,0.0,1.0
2024-12-23,10.1,10.1,10.1,10.1,50904,10.1,10.1,10.1,10.1,50904,0.0,1.0
2024-12-24,10.1,10.1,10.1,10.1,5,10.1,10.1,10.1,10.1,5,0.0,1.0
2024-12-26,10.1,10.1,10.1,10.1,3,10.1,10.1,10.1,10.1,3,0.0,1.0
2024-12-27,10.1,10.1001,10.1,10.1,67604,10.1,10.1001,10.1,10.1,67604,0.0,1.0
2024-12-30,10.1,10.1,10.1,10.1,6,10.1,10.1,10.1,10.1,6,0.0,1.0
2024-12-31,10.1,10.1096,10.1,10.1,33330,10.1,10.1096,10.1,10.1,33330,0.0,1.0
2025-01-02,10.11,10.11,10.1,10.1,32636,10.11,10.11,10.1,10.1,32636,0.0,1.0
2025-01-03,10.11,10.11,10.11,10.11,164,10.11,10.11,10.11,10.11,164,0.0,1.0
2025-01-06,10.1,10.1084,10.1,10.1084,1086,10.1,10.1084,10.1,10.1084,1086,0.0,1.0
2025-01-07,10.1,10.11,10.1,10.11,2097,10.1,10.11,10.1,10.11,2097,0.0,1.0
2025-01-08,10.11,10.12,10.11,10.11,33226,10.11,10.12,10.11,10.11,33226,0.0,1.0
2025-01-10,10.1583,10.1583,10.1583,10.1583,1225,10.1583,10.1583,10.1583,10.1583,1225,0.0,1.0
2025-01-13,10.13,10.15,10.13,10.15,3129,10.13,10.15,10.13,10.15,3129,0.0,1.0
2025-01-14,10.1104,10.12,10.1104,10.12,2707,10.1104,10.12,10.1104,10.12,2707,0.0,1.0
2025-01-15,10.14,10.15,10.13,10.15,235578,10.14,10.15,10.13,10.15,235578,0.0,1.0
2025-01-16,10.14,10.14,10.14,10.14,16801,10.14,10.14,10.14,10.14,16801,0.0,1.0
2025-01-17,10.14,10.14,10.14,10.14,10,10.14,10.14,10.14,10.14,10,0.0,1.0
2025-01-21,10.14,10.1699,10.14,10.14,40722,10.14,10.1699,10.14,10.14,40722,0.0,1.0
2025-01-22,10.14,10.14,10.14,10.14,2787,10.14,10.14,10.14,10.14,2787,0.0,1.0
2025-01-23,10.15,10.2,10.14,10.18,25467,10.15,10.2,10.14,10.18,25467,0.0,1.0
2025-01-24,10.15,10.175,10.14,10.15,38315,10.15,10.175,10.14,10.15,38315,0.0,1.0
2025-01-27,10.16,10.19,10.16,10.19,3243,10.16,10.19,10.16,10.19,3243,0.0,1.0
2025-01-28,10.165,10.17,10.16,10.16,36627,10.165,10.17,10.16,10.16,36627,0.0,1.0
2025-01-29,10.18,10.18,10.165,10.1729,8096,10.18,10.18,10.165,10.1729,8096,0.0,1.0
2025-01-30,10.18,10.18,10.17,10.17,3242,10.18,10.18,10.17,10.17,3242,0.0,1.0
2025-01-31,10.17,10.17,10.17,10.17,745,10.17,10.17,10.17,10.17,745,0.0,1.0
2025-02-03,10.17,10.2027,10.17,10.2027,1806,10.17,10.2027,10.17,10.2027,1806,0.0,1.0
2025-02-04,10.1701,10.1701,10.17,10.17,2005,10.1701,10.1701,10.17,10.17,2005,0.0,1.0
2025-02-05,10.205,10.205,10.17,10.17,4765,10.205,10.205,10.17,10.17,4765,0.0,1.0
2025-02-06,10.18,10.18,10.17,10.18,398,10.18,10.18,10.17,10.18,398,0.0,1.0
2025-02-07,10.17,10.17,10.17,10.17,646,10.17,10.17,10.17,10.17,646,0.0,1.0
2025-02-10,10.18,10.2013,10.17,10.2013,18950,10.18,10.2013,10.17,10.2013,18950,0.0,1.0
2025-02-11,10.18,10.18,10.18,10.18,4634,10.18,10.18,10.18,10.18,4634,0.0,1.0
2025-02-12,10.19,10.19,10.19,10.19,2856,10.19,10.19,10.19,10.19,2856,0.0,1.0
2025-02-13,10.19,10.19,10.19,10.19,101,10.19,10.19,10.19,10.19,101,0.0,1.0
2025-02-14,10.18,10.18,10.18,10.18,689,10.18,10.18,10.18,10.18,689,0.0,1.0
2025-02-18,10.18,10.18,10.18,10.18,1816,10.18,10.18,10.18,10.18,1816,0.0,1.0
2025-02-19,10.18,10.18,10.18,10.18,738,10.18,10.18,10.18,10.18,738,0.0,1.0
2025-02-20,10.18,10.18,10.18,10.18,2881,10.18,10.18,10.18,10.18,2881,0.0,1.0
2025-02-21,10.18,10.19,10.18,10.18,117696,10.18,10.19,10.18,10.18,117696,0.0,1.0
2025-02-24,10.18,10.2009,10.18,10.2009,9623,10.18,10.2009,10.18,10.2009,9623,0.0,1.0
2025-02-25,10.19,10.19,10.18,10.18,5867,10.19,10.19,10.18,10.18,5867,0.0,1.0
2025-02-26,10.19,10.25,10.19,10.25,3227,10.19,10.25,10.19,10.25,3227,0.0,1.0
2025-02-27,10.19,10.19,10.19,10.19,6719,10.19,10.19,10.19,10.19,6719,0.0,1.0
2025-02-28,10.19,10.19,10.19,10.19,3,10.19,10.19,10.19,10.19,3,0.0,1.0
2025-03-03,10.19,10.19,10.19,10.19,38,10.19,10.19,10.19,10.19,38,0.0,1.0
2025-03-04,10.2,10.207,10.2,10.2,72613,10.2,10.207,10.2,10.2,72613,0.0,1.0
2025-03-05,10.2,10.2,10.2,10.2,562,10.2,10.2,10.2,10.2,562,0.0,1.0
2025-03-06,10.2101,10.2101,10.21,10.2101,5867,10.2101,10.2101,10.21,10.2101,5867,0.0,1.0
2025-03-07,10.21,10.2345,10.2,10.2345,6824,10.21,10.2345,10.2,10.2345,6824,0.0,1.0
2025-03-10,10.21,10.24,10.21,10.21,3195,10.21,10.24,10.21,10.21,3195,0.0,1.0
2025-03-11,10.21,10.21,10.21,10.21,821,10.21,10.21,10.21,10.21,821,0.0,1.0
2025-03-12,10.22,10.24,10.21,10.24,925,10.22,10.24,10.21,10.24,925,0.0,1.0
2025-03-13,10.23,10.23,10.23,10.23,665,10.23,10.23,10.23,10.23,665,0.0,1.0
2025-03-14,10.23,10.23,10.23,10.23,1500,10.23,10.23,10.23,10.23,1500,0.0,1.0
2025-03-17,10.23,10.25,10.23,10.25,917,10.23,10.25,10.23,10.25,917,0.0,1.0
2025-03-18,10.23,10.23,10.23,10.23,2835,10.23,10.23,10.23,10.23,2835,0.0,1.0
2025-03-19,10.26,10.26,10.26,10.26,200,10.26,10.26,10.26,10.26,200,0.0,1.0
2025-03-20,10.23,10.23,10.23,10.23,1431,10.23,10.23,10.23,10.23,1431,0.0,1.0
2025-03-21,10.275,10.275,10.275,10.275,110,10.275,10.275,10.275,10.275,110,0.0,1.0
2025-03-24,10.275,10.275,10.275,10.275,44,10.275,10.275,10.275,10.275,44,0.0,1.0
2025-03-25,10.23,10.25,10.23,10.25,2616,10.23,10.25,10.23,10.25,2616,0.0,1.0
2025-03-26,10.27,10.27,10.24,10.24,2616,10.27,10.27,10.24,10.24,2616,0.0,1.0
2025-03-27,10.2995,10.2995,10.27,10.27,545,10.2995,10.2995,10.27,10.27,545,0.0,1.0
2025-03-28,10.3,10.3,10.18,10.2,2061,10.3,10.3,10.18,10.2,2061,0.0,1.0
2025-03-31,10.3,10.3,10.3,10.3,67,10.3,10.3,10.3,10.3,67,0.0,1.0
2025-04-01,10.24,10.24,10.23,10.24,6633,10.24,10.24,10.23,10.24,6633,0.0,1.0
2025-04-02,10.29,10.29,10.26,10.26,1184,10.29,10.29,10.26,10.26,1184,0.0,1.0
2025-04-03,10.2579,10.2579,10.2579,10.2579,116,10.2579,10.2579,10.2579,10.2579,116,0.0,1.0
2025-04-04,10.27,10.27,10.25,10.27,2128384,10.27,10.27,10.25,10.27,2128384,0.0,1.0
2025-04-07,10.2601,10.2703,10.26,10.27,220649,10.2601,10.2703,10.26,10.27,220649,0.0,1.0
2025-04-08,10.2601,10.2601,10.2601,10.2601,57,10.2601,10.2601,10.2601,10.2601,57,0.0,1.0
2025-04-09,10.27,10.27,10.27,10.27,871,10.27,10.27,10.27,10.27,871,0.0,1.0
2025-04-10,10.27,10.27,10.27,10.27,13,10.27,10.27,10.27,10.27,13,0.0,1.0
2025-04-11,10.28,10.29,10.27,10.28,11949,10.28,10.29,10.27,10.28,11949,0.0,1.0
2025-04-14,10.28,10.28,10.28,10.28,816,10.28,10.28,10.28,10.28,816,0.0,1.0
2025-04-15,10.28,10.28,10.28,10.28,181,10.28,10.28,10.28,10.28,181,0.0,1.0
2025-04-16,10.28,10.28,10.2701,10.28,16491,10.28,10.28,10.2701,10.28,16491,0.0,1.0
2025-04-17,10.29,10.29,10.28,10.28,2136,10.29,10.29,10.28,10.28,2136,0.0,1.0
2025-04-21,10.29,10.29,10.29,10.29,25,10.29,10.29,10.29,10.29,25,0.0,1.0
2025-04-22,10.29,10.29,10.28,10.287,8225,10.29,10.29,10.28,10.287,8225,0.0,1.0
2025-04-23,10.32,10.32,10.32,10.32,2605,10.32,10.32,10.32,10.32,2605,0.0,1.0
2025-04-24,10.3,10.33,10.3,10.33,2593,10.3,10.33,10.3,10.33,2593,0.0,1.0
2025-04-25,10.3,10.3,10.3,10.3,12,10.3,10.3,10.3,10.3,12,0.0,1.0
2025-04-28,10.33,10.35,10.3,10.301,268837,10.33,10.35,10.3,10.301,268837,0.0,1.0
2025-04-29,10.33,10.33,10.33,10.33,59504,10.33,10.33,10.33,10.33,59504,0.0,1.0
2025-04-30,10.38,10.38,10.33,10.33,1397671,10.38,10.38,10.33,10.33,1397671,0.0,1.0
2025-05-01,10.39,10.39,10.3847,10.3847,432,10.39,10.39,10.3847,10.3847,432,0.0,1.0
2025-05-02,10.34,10.39,10.34,10.39,8148,10.34,10.39,10.34,10.39,8148,0.0,1.0
2025-05-05,10.34,10.34,10.34,10.34,103,10.34,10.34,10.34,10.34,103,0.0,1.0
2025-05-06,10.34,10.34,10.34,10.34,106,10.34,10.34,10.34,10.34,106,0.0,1.0
2025-05-07,10.34,10.36,10.34,10.36,2088,10.34,10.36,10.34,10.36,2088,0.0,1.0
2025-05-08,10.42,10.43,10.4,10.4,1016058,10.42,10.43,10.4,10.4,1016058,0.0,1.0
2025-05-09,10.42,10.42,10.415,10.415,10923,10.42,10.42,10.415,10.415,10923,0.0,1.0
2025-05-12,10.47,10.48,10.42,10.42,1785032,10.47,10.48,10.42,10.42,1785032,0.0,1.0
2025-05-13,10.48,10.48,10.47,10.48,287318,10.48,10.48,10.47,10.48,287318,0.0,1.0
2025-05-14,10.48,10.48,10.48,10.48,152,10.48,10.48,10.48,10.48,152,0.0,1.0
2025-05-15,10.49,10.49,10.475,10.475,305,10.49,10.49,10.475,10.475,305,0.0,1.0
2025-05-16,10.43,10.47,10.43,10.47,224554,10.43,10.47,10.43,10.47,224554,0.0,1.0
2025-05-19,10.47,10.47,10.47,10.47,3094,10.47,10.47,10.47,10.47,3094,0.0,1.0
2025-05-20,10.455,10.455,10.455,10.455,9014,10.455,10.455,10.455,10.455,9014,0.0,1.0
2025-05-21,10.47,10.47,10.47,10.47,802,10.47,10.47,10.47,10.47,802,0.0,1.0
2025-05-22,10.47,10.47,10.47,10.47,5,10.47,10.47,10.47,10.47,5,0.0,1.0
2025-05-23,10.43,10.43,10.43,10.43,535,10.43,10.43,10.43,10.43,535,0.0,1.0
2025-05-27,10.45,10.45,10.42,10.45,2839283,10.45,10.45,10.42,10.45,2839283,0.0,1.0
2025-05-28,10.45,10.45,10.45,10.45,286510,10.45,10.45,10.45,10.45,286510,0.0,1.0
2025-05-29,10.48,10.48,10.47,10.47,307992,10.48,10.48,10.47,10.47,307992,0.0,1.0
2025-05-30,10.48,10.48,10.45,10.4525,42542,10.48,10.48,10.45,10.4525,42542,0.0,1.0
2025-06-02,10.47,10.5,10.45,10.5,9539,10.47,10.5,10.45,10.5,9539,0.0,1.0
2025-06-03,10.47,10.55,10.47,10.49,104675,10.47,10.55,10.47,10.49,104675,0.0,1.0
2025-06-04,10.53,10.53,10.495,10.5,152017,10.53,10.53,10.495,10.5,152017,0.0,1.0
2025-06-05,10.52,10.5501,10.52,10.52,55723,10.52,10.5501,10.52,10.52,55723,0.0,1.0
2025-06-06,10.57,10.57,10.53,10.53,178814,10.57,10.57,10.53,10.53,178814,0.0,1.0
2025-06-09,10.59,10.59,10.57,10.57,6790,10.59,10.59,10.57,10.57,6790,0.0,1.0
2025-06-10,10.6,10.6,10.6,10.6,8471,10.6,10.6,10.6,10.6,8471,0.0,1.0
2025-06-11,10.57,10.6,10.57,10.6,11925,10.57,10.6,10.57,10.6,11925,0.0,1.0
2025-06-12,10.59,10.59,10.57,10.57,155790,10.59,10.59,10.57,10.57,155790,0.0,1.0
2025-06-13,10.5784,10.5874,10.56,10.56,11429,10.5784,10.5874,10.56,10.56,11429,0.0,1.0
2025-06-16,10.575,10.6,10.57,10.58,47877,10.575,10.6,10.57,10.58,47877,0.0,1.0
2025-06-17,10.551,10.551,10.55,10.55,1174,10.551,10.551,10.55,10.55,1174,0.0,1.0
2025-06-18,10.55,10.55,10.55,10.55,1647,10.55,10.55,10.55,10.55,1647,0.0,1.0
2025-06-20,10.52,10.52,10.52,10.52,350,10.52,10.52,10.52,10.52,350,0.0,1.0
2025-06-23,10.59,10.59,10.59,10.59,174,10.59,10.59,10.59,10.59,174,0.0,1.0
2025-06-24,10.53,10.58,10.5201,10.58,5592,10.53,10.58,10.5201,10.58,5592,0.0,1.0
2025-06-25,10.525,10.585,10.525,10.5777,8555,10.525,10.585,10.525,10.5777,8555,0.0,1.0
2025-06-26,10.59,10.59,10.5,10.5,930,10.59,10.59,10.5,10.5,930,0.0,1.0
2025-06-27,10.64,10.64,10.64,10.64,109,10.64,10.64,10.64,10.64,109,0.0,1.0
2025-06-30,10.52,10.52,10.52,10.52,173,10.52,10.52,10.52,10.52,173,0.0,1.0
2025-07-01,10.52,10.57,10.52,10.52,1783,10.52,10.57,10.52,10.52,1783,0.0,1.0
2025-07-02,10.515,10.515,10.5,10.5,25846,10.515,10.515,10.5,10.5,25846,0.0,1.0
2025-07-03,10.5,10.5,10.49,10.5,56197,10.5,10.5,10.49,10.5,56197,0.0,1.0
2025-07-07,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2025-07-08,10.55,10.59,10.5,10.5,642450,10.55,10.59,10.5,10.5,642450,0.0,1.0
2025-07-09,10.51,10.528,10.5,10.5155,378847,10.51,10.528,10.5,10.5155,378847,0.0,1.0
2025-07-10,10.52,10.53,10.52,10.525,32858,10.52,10.53,10.52,10.525,32858,0.0,1.0
2025-07-11,10.52,10.53,10.51,10.5201,176238,10.52,10.53,10.51,10.5201,176238,0.0,1.0
2025-07-14,10.515,10.515,10.51,10.51,105179,10.515,10.515,10.51,10.51,105179,0.0,1.0
2025-07-15,10.54,10.54,10.51,10.51,887,10.54,10.54,10.51,10.51,887,0.0,1.0
2025-07-16,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-17,10.54,10.55,10.51,10.55,50477,10.54,10.55,10.51,10.55,50477,0.0,1.0
2025-07-18,10.52,10.52,10.5,10.5097,45777,10.52,10.52,10.5,10.5097,45777,0.0,1.0
2025-07-21,10.53,10.54,10.501,10.501,36132,10.53,10.54,10.501,10.501,36132,0.0,1.0
2025-07-22,10.4971,10.54,10.4971,10.54,764,10.4971,10.54,10.4971,10.54,764,0.0,1.0
2025-07-23,10.53,10.53,10.5,10.5,1764,10.53,10.53,10.5,10.5,1764,0.0,1.0
2025-07-24,10.53,10.53,10.53,10.53,16,10.53,10.53,10.53,10.53,16,0.0,1.0
2025-07-25,10.51,10.525,10.51,10.525,1737,10.51,10.525,10.51,10.525,1737,0.0,1.0
2025-07-28,10.506,10.535,10.506,10.51,3363,10.506,10.535,10.506,10.51,3363,0.0,1.0
2025-07-29,10.506,10.506,10.506,10.506,58,10.506,10.506,10.506,10.506,58,0.0,1.0
2025-07-30,10.506,10.506,10.506,10.506,70,10.506,10.506,10.506,10.506,70,0.0,1.0
2025-07-31,10.506,10.506,10.506,10.506,61,10.506,10.506,10.506,10.506,61,0.0,1.0
2025-08-01,10.51,10.5121,10.5,10.5121,20522,10.51,10.5121,10.5,10.5121,20522,0.0,1.0
2025-08-04,10.51,10.51,10.51,10.51,7657,10.51,10.51,10.51,10.51,7657,0.0,1.0
2025-08-05,10.53,10.56,10.53,10.56,8089,10.53,10.56,10.53,10.56,8089,0.0,1.0
2025-08-06,10.5331,10.5331,10.5331,10.5331,1201,10.5331,10.5331,10.5331,10.5331,1201,0.0,1.0
2025-08-07,10.53,10.56,10.47,10.47,34906,10.53,10.56,10.47,10.47,34906,0.0,1.0
2025-08-08,10.531,10.531,10.531,10.531,563,10.531,10.531,10.531,10.531,563,0.0,1.0
2025-08-11,10.53,10.53,10.53,10.53,1369,10.53,10.53,10.53,10.53,1369,0.0,1.0
2025-08-12,10.45,10.5324,10.45,10.5324,17519,10.45,10.5324,10.45,10.5324,17519,0.0,1.0
2025-08-13,10.52,10.54,10.5,10.5,450134,10.52,10.54,10.5,10.5,450134,0.0,1.0
2025-08-14,10.51,10.52,10.51,10.52,1113,10.51,10.52,10.51,10.52,1113,0.0,1.0
2025-08-15,10.51,10.5234,10.5,10.5,155884,10.51,10.5234,10.5,10.5,155884,0.0,1.0
2025-08-18,10.51,10.51,10.5,10.5,7463,10.51,10.51,10.5,10.5,7463,0.0,1.0
2025-08-19,10.511,10.5244,10.511,10.5244,1682,10.511,10.5244,10.511,10.5244,1682,0.0,1.0
2025-08-20,10.51,10.51,10.51,10.51,12534,10.51,10.51,10.51,10.51,12534,0.0,1.0
2025-08-21,10.51,10.51,10.5,10.51,11958,10.51,10.51,10.5,10.51,11958,0.0,1.0
2025-08-22,10.51,10.51,10.51,10.51,2027,10.51,10.51,10.51,10.51,2027,0.0,1.0
2025-08-25,10.51,10.51,10.51,10.51,66,10.51,10.51,10.51,10.51,66,0.0,1.0
2025-08-26,10.52,10.52,10.52,10.52,991,10.52,10.52,10.52,10.52,991,0.0,1.0
2025-08-27,10.52,10.56,10.515,10.56,1922,10.52,10.56,10.515,10.56,1922,0.0,1.0
2025-08-28,10.52,10.52,10.52,10.52,16921,10.52,10.52,10.52,10.52,16921,0.0,1.0
2025-08-29,10.52,10.52,10.52,10.52,398,10.52,10.52,10.52,10.52,398,0.0,1.0
2025-09-02,10.53,10.53,10.52,10.52,5407,10.53,10.53,10.52,10.52,5407,0.0,1.0
2025-09-03,10.53,10.53,10.53,10.53,2752,10.53,10.53,10.53,10.53,2752,0.0,1.0
2025-09-04,10.53,10.53,10.53,10.53,96,10.53,10.53,10.53,10.53,96,0.0,1.0
2025-09-05,10.52,10.52,10.49,10.5,923,10.52,10.52,10.49,10.5,923,0.0,1.0
2025-09-08,10.53,10.53,10.53,10.53,573,10.53,10.53,10.53,10.53,573,0.0,1.0
2025-09-09,10.53,10.53,10.53,10.53,509,10.53,10.53,10.53,10.53,509,0.0,1.0
2025-09-10,10.58,10.58,10.53,10.53,10947,10.58,10.58,10.53,10.53,10947,0.0,1.0
2025-09-11,10.58,10.58,10.58,10.58,136,10.58,10.58,10.58,10.58,136,0.0,1.0
2025-09-12,10.55,10.55,10.52,10.52,245808,10.55,10.55,10.52,10.52,245808,0.0,1.0
2025-09-15,10.55,10.55,10.55,10.55,28,10.55,10.55,10.55,10.55,28,0.0,1.0
2025-09-16,10.54,10.55,10.54,10.55,150483,10.54,10.55,10.54,10.55,150483,0.0,1.0
2025-09-17,10.54,10.55,10.54,10.55,150301,10.54,10.55,10.54,10.55,150301,0.0,1.0
2025-09-18,10.54,10.54,10.54,10.54,284,10.54,10.54,10.54,10.54,284,0.0,1.0
2025-09-19,10.55,10.5896,10.54,10.55,110804,10.55,10.5896,10.54,10.55,110804,0.0,1.0
2025-09-22,10.55,10.59,10.55,10.59,123092,10.55,10.59,10.55,10.59,123092,0.0,1.0
2025-09-23,10.55,10.55,10.55,10.55,3,10.55,10.55,10.55,10.55,3,0.0,1.0
2025-09-24,10.55,10.55,10.55,10.55,405,10.55,10.55,10.55,10.55,405,0.0,1.0
2025-09-25,10.56,10.56,10.56,10.56,243,10.56,10.56,10.56,10.56,243,0.0,1.0
2025-09-26,10.56,10.56,10.55,10.55,12327,10.56,10.56,10.55,10.55,12327,0.0,1.0
2025-09-29,10.55,10.55,10.55,10.55,518,10.55,10.55,10.55,10.55,518,0.0,1.0
2025-09-30,10.55,10.55,10.55,10.55,8194,10.55,10.55,10.55,10.55,8194,0.0,1.0
2025-10-01,10.55,10.55,10.54,10.55,4139,10.55,10.55,10.54,10.55,4139,0.0,1.0
2025-10-02,10.55,10.58,10.55,10.55,10019,10.55,10.58,10.55,10.55,10019,0.0,1.0
2025-10-03,10.55,10.55,10.55,10.55,25491,10.55,10.55,10.55,10.55,25491,0.0,1.0
2025-10-06,10.55,10.55,10.55,10.55,202,10.55,10.55,10.55,10.55,202,0.0,1.0
2025-10-07,10.55,10.55,10.55,10.55,113,10.55,10.55,10.55,10.55,113,0.0,1.0
2025-10-08,10.56,10.645,10.55,10.645,36991,10.56,10.645,10.55,10.645,36991,0.0,1.0
2025-10-09,10.56,10.56,10.55,10.55,550,10.56,10.56,10.55,10.55,550,0.0,1.0
2025-10-10,10.55,10.55,10.55,10.55,174,10.55,10.55,10.55,10.55,174,0.0,1.0
2025-10-13,10.57,10.57,10.56,10.56,203,10.57,10.57,10.56,10.56,203,0.0,1.0
2025-10-14,10.6,10.6,10.6,10.6,3577,10.6,10.6,10.6,10.6,3577,0.0,1.0
2025-10-15,10.62,10.62,10.57,10.57,3327,10.62,10.62,10.57,10.57,3327,0.0,1.0
2025-10-16,10.65,10.65,10.59,10.63,7810,10.65,10.65,10.59,10.63,7810,0.0,1.0
2025-10-17,10.6337,10.6337,10.58,10.58,509,10.6337,10.6337,10.58,10.58,509,0.0,1.0
2025-10-20,10.59,10.5923,10.59,10.5923,993,10.59,10.5923,10.59,10.5923,993,0.0,1.0
2025-10-21,10.59,10.59,10.59,10.59,5853,10.59,10.59,10.59,10.59,5853,0.0,1.0
2025-10-22,10.59,10.65,10.59,10.65,1213,10.59,10.65,10.59,10.65,1213,0.0,1.0
2025-10-23,10.6,10.6,10.6,10.6,137,10.6,10.6,10.6,10.6,137,0.0,1.0
2025-10-24,10.6,10.6,10.6,10.6,302,10.6,10.6,10.6,10.6,302,0.0,1.0
2025-10-27,10.6,10.62,10.6,10.62,511,10.6,10.62,10.6,10.62,511,0.0,1.0
2025-10-28,10.59,10.59,10.59,10.59,7286,10.59,10.59,10.59,10.59,7286,0.0,1.0
2025-10-29,10.615,10.615,10.59,10.59,5185,10.615,10.615,10.59,10.59,5185,0.0,1.0
2025-10-30,10.6,10.6,10.6,10.6,239,10.6,10.6,10.6,10.6,239,0.0,1.0
2025-10-31,10.65,10.65,10.62,10.62,85167,10.65,10.65,10.62,10.62,85167,0.0,1.0
2025-11-03,10.62,10.6204,10.62,10.62,2120,10.62,10.6204,10.62,10.62,2120,0.0,1.0
2025-11-04,10.64,10.64,10.62,10.62,2681,10.64,10.64,10.62,10.62,2681,0.0,1.0
2025-11-05,10.64,10.64,10.64,10.64,150,10.64,10.64,10.64,10.64,150,0.0,1.0
2025-11-06,10.63,10.63,10.62,10.62,15321,10.63,10.63,10.62,10.62,15321,0.0,1.0
2025-11-07,10.62,10.62,10.62,10.62,511,10.62,10.62,10.62,10.62,511,0.0,1.0
2025-11-10,10.62,10.63,10.62,10.62,50754,10.62,10.63,10.62,10.62,50754,0.0,1.0
2025-11-11,10.658,10.698,10.63,10.63,20610,10.658,10.698,10.63,10.63,20610,0.0,1.0
2025-11-12,10.62,10.62,10.62,10.62,391,10.62,10.62,10.62,10.62,391,0.0,1.0
2025-11-13,10.62,10.69,10.62,10.69,3356,10.62,10.69,10.62,10.69,3356,0.0,1.0
2025-11-14,10.62,10.62,10.62,10.62,1367,10.62,10.62,10.62,10.62,1367,0.0,1.0
2025-11-17,10.62,10.621,10.62,10.62,1149,10.62,10.621,10.62,10.62,1149,0.0,1.0
2025-11-18,10.62,10.62,10.62,10.62,136,10.62,10.62,10.62,10.62,136,0.0,1.0
2025-11-19,10.645,10.66,10.62,10.62,70141,10.645,10.66,10.62,10.62,70141,0.0,1.0
2025-11-20,10.62,10.65,10.62,10.62,1681,10.62,10.65,10.62,10.62,1681,0.0,1.0
2025-11-21,10.62,10.65,10.62,10.65,1325,10.62,10.65,10.62,10.65,1325,0.0,1.0
2025-11-24,10.62,10.62,10.62,10.62,2206,10.62,10.62,10.62,10.62,2206,0.0,1.0
2025-11-25,10.63,10.63,10.62,10.62,5062,10.63,10.63,10.62,10.62,5062,0.0,1.0
2025-11-26,10.61,10.625,10.61,10.61,23603,10.61,10.625,10.61,10.61,23603,0.0,1.0