date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,9.95,10.025,9.95,9.97,559866,9.95,10.025,9.95,9.97,559866,0.0,1.0
2024-10-25,9.96,9.965,9.95,9.96,223138,9.96,9.965,9.95,9.96,223138,0.0,1.0
2024-10-28,9.97,10.0,9.96,9.97,4108,9.97,10.0,9.96,9.97,4108,0.0,1.0
2024-10-29,9.96,9.97,9.96,9.97,66324,9.96,9.97,9.96,9.97,66324,0.0,1.0
2024-10-30,9.965,9.97,9.96,9.97,97488,9.965,9.97,9.96,9.97,97488,0.0,1.0
2024-10-31,9.965,10.045,9.965,9.97,175164,9.965,10.045,9.965,9.97,175164,0.0,1.0
2024-11-01,9.96,9.97,9.96,9.97,31602,9.96,9.97,9.96,9.97,31602,0.0,1.0
2024-11-04,9.97,9.98,9.97,9.98,52618,9.97,9.98,9.97,9.98,52618,0.0,1.0
2024-11-05,9.98,9.98,9.96,9.97,260117,9.98,9.98,9.96,9.97,260117,0.0,1.0
2024-11-06,9.99,10.14,9.98,10.14,10851,9.99,10.14,9.98,10.14,10851,0.0,1.0
2024-11-07,9.99,10.0,9.98,9.98,4242,9.99,10.0,9.98,9.98,4242,0.0,1.0
2024-11-08,9.99,9.99,9.99,9.99,690,9.99,9.99,9.99,9.99,690,0.0,1.0
2024-11-11,9.99,10.02,9.99,10.01,11206,9.99,10.02,9.99,10.01,11206,0.0,1.0
2024-11-12,9.99,9.99,9.97,9.98,8429,9.99,9.99,9.97,9.98,8429,0.0,1.0
2024-11-13,9.98,9.99,9.98,9.99,30053,9.98,9.99,9.98,9.99,30053,0.0,1.0
2024-11-14,10.0,10.0,9.9905,9.9905,9871,10.0,10.0,9.9905,9.9905,9871,0.0,1.0
2024-11-15,9.98,9.99,9.9799,9.98,37768,9.98,9.99,9.9799,9.98,37768,0.0,1.0
2024-11-18,10.005,10.005,9.98,9.99,39571,10.005,10.005,9.98,9.99,39571,0.0,1.0
2024-11-19,9.99,10.0,9.99,10.0,13047,9.99,10.0,9.99,10.0,13047,0.0,1.0
2024-11-20,9.99,10.0,9.99,9.99,6413,9.99,10.0,9.99,9.99,6413,0.0,1.0
2024-11-21,10.0,10.0,9.98,9.99,17694,10.0,10.0,9.98,9.99,17694,0.0,1.0
2024-11-22,9.9848,9.9848,9.9848,9.9848,7122,9.9848,9.9848,9.9848,9.9848,7122,0.0,1.0
2024-11-25,9.99,9.99,9.98,9.98,6873,9.99,9.99,9.98,9.98,6873,0.0,1.0
2024-11-26,9.99,9.99,9.98,9.98,5263,9.99,9.99,9.98,9.98,5263,0.0,1.0
2024-11-27,9.98,9.99,9.98,9.99,4918,9.98,9.99,9.98,9.99,4918,0.0,1.0
2024-11-29,9.98,9.98,9.98,9.98,2900,9.98,9.98,9.98,9.98,2900,0.0,1.0
2024-12-02,9.9882,9.99,9.98,9.99,21417,9.9882,9.99,9.98,9.99,21417,0.0,1.0
2024-12-03,9.9882,9.9882,9.9882,9.9882,2500,9.9882,9.9882,9.9882,9.9882,2500,0.0,1.0
2024-12-04,9.9882,9.9882,9.9882,9.9882,1700,9.9882,9.9882,9.9882,9.9882,1700,0.0,1.0
2024-12-05,9.995,9.995,9.97,9.98,105800,9.995,9.995,9.97,9.98,105800,0.0,1.0
2024-12-06,9.99,10.0,9.99,9.99,6200,9.99,10.0,9.99,9.99,6200,0.0,1.0
2024-12-09,9.99,10.0,9.99,10.0,67133,9.99,10.0,9.99,10.0,67133,0.0,1.0
2024-12-10,9.99,10.0,9.98,10.0,18274,9.99,10.0,9.98,10.0,18274,0.0,1.0
2024-12-11,10.0,10.0,9.9973,10.0,43281,10.0,10.0,9.9973,10.0,43281,0.0,1.0
2024-12-12,10.0,10.0,10.0,10.0,5400,10.0,10.0,10.0,10.0,5400,0.0,1.0
2024-12-13,10.005,10.04,10.0,10.04,17238,10.005,10.04,10.0,10.04,17238,0.0,1.0
2024-12-16,10.005,10.005,10.005,10.005,5052,10.005,10.005,10.005,10.005,5052,0.0,1.0
2024-12-17,10.005,10.005,10.005,10.005,5052,10.005,10.005,10.005,10.005,5052,0.0,1.0
2024-12-18,10.005,10.005,10.005,10.005,5300,10.005,10.005,10.005,10.005,5300,0.0,1.0
2024-12-19,10.0,10.01,10.0,10.01,30305,10.0,10.01,10.0,10.01,30305,0.0,1.0
2024-12-20,10.0,10.0,10.0,10.0,4001,10.0,10.0,10.0,10.0,4001,0.0,1.0
2024-12-23,10.0,10.0,10.0,10.0,3800,10.0,10.0,10.0,10.0,3800,0.0,1.0
2024-12-24,10.05,10.05,10.05,10.05,2844,10.05,10.05,10.05,10.05,2844,0.0,1.0
2024-12-26,10.03,10.05,10.03,10.05,1331,10.03,10.05,10.03,10.05,1331,0.0,1.0
2024-12-27,10.01,10.1,10.01,10.05,5034,10.01,10.1,10.01,10.05,5034,0.0,1.0
2024-12-30,10.05,10.05,10.02,10.02,286,10.05,10.05,10.02,10.02,286,0.0,1.0
2024-12-31,10.05,10.05,10.05,10.05,1532,10.05,10.05,10.05,10.05,1532,0.0,1.0
2025-01-02,10.05,10.05,10.03,10.03,52498,10.05,10.05,10.03,10.03,52498,0.0,1.0
2025-01-03,10.0305,10.05,10.03,10.03,1674,10.0305,10.05,10.03,10.03,1674,0.0,1.0
2025-01-06,10.0305,10.0305,10.0305,10.0305,99,10.0305,10.0305,10.0305,10.0305,99,0.0,1.0
2025-01-07,10.0305,10.0305,10.0305,10.0305,5,10.0305,10.0305,10.0305,10.0305,5,0.0,1.0
2025-01-08,10.03,10.03,10.02,10.03,178105,10.03,10.03,10.02,10.03,178105,0.0,1.0
2025-01-10,10.04,10.04,10.03,10.03,114116,10.04,10.04,10.03,10.03,114116,0.0,1.0
2025-01-13,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-01-14,10.04,10.04,10.04,10.04,4,10.04,10.04,10.04,10.04,4,0.0,1.0
2025-01-15,10.04,10.04,10.04,10.04,47,10.04,10.04,10.04,10.04,47,0.0,1.0
2025-01-16,10.04,10.04,10.04,10.04,63,10.04,10.04,10.04,10.04,63,0.0,1.0
2025-01-17,10.06,10.07,10.06,10.06,20011,10.06,10.07,10.06,10.06,20011,0.0,1.0
2025-01-21,10.07,10.078,10.06,10.06,10106,10.07,10.078,10.06,10.06,10106,0.0,1.0
2025-01-22,10.07,10.14,10.07,10.14,344,10.07,10.14,10.07,10.14,344,0.0,1.0
2025-01-23,10.06,10.47,10.06,10.06,15862,10.06,10.47,10.06,10.06,15862,0.0,1.0
2025-01-24,10.06,10.06,10.06,10.06,54,10.06,10.06,10.06,10.06,54,0.0,1.0
2025-01-27,10.0807,10.24,10.0801,10.22,4122,10.0807,10.24,10.0801,10.22,4122,0.0,1.0
2025-01-28,10.08108,10.11,10.08,10.11,10012,10.08108,10.11,10.08,10.11,10012,0.0,1.0
2025-01-29,10.05,10.09,10.05,10.08,33293,10.05,10.09,10.05,10.08,33293,0.0,1.0
2025-01-30,10.05,10.05,10.05,10.05,115,10.05,10.05,10.05,10.05,115,0.0,1.0
2025-01-31,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-02-03,10.1,10.1,10.06,10.06,9801,10.1,10.1,10.06,10.06,9801,0.0,1.0
2025-02-04,10.11,10.12,10.0999,10.1,41102,10.11,10.12,10.0999,10.1,41102,0.0,1.0
2025-02-05,10.1,10.11,10.085,10.11,17789,10.1,10.11,10.085,10.11,17789,0.0,1.0
2025-02-06,10.11,10.11,10.1,10.1,15300,10.11,10.11,10.1,10.1,15300,0.0,1.0
2025-02-07,10.11,10.11,10.11,10.11,150055,10.11,10.11,10.11,10.11,150055,0.0,1.0
2025-02-10,10.11,10.11,10.11,10.11,10,10.11,10.11,10.11,10.11,10,0.0,1.0
2025-02-11,10.105,10.11,10.1,10.11,6153,10.105,10.11,10.1,10.11,6153,0.0,1.0
2025-02-12,10.11,10.11,10.1,10.11,47703,10.11,10.11,10.1,10.11,47703,0.0,1.0
2025-02-13,10.105,10.11,10.1,10.105,14817,10.105,10.11,10.1,10.105,14817,0.0,1.0
2025-02-14,10.105,10.105,10.105,10.105,23,10.105,10.105,10.105,10.105,23,0.0,1.0
2025-02-18,10.105,10.105,10.105,10.105,22,10.105,10.105,10.105,10.105,22,0.0,1.0
2025-02-19,10.1,10.11,10.1,10.11,553,10.1,10.11,10.1,10.11,553,0.0,1.0
2025-02-20,10.095,10.11,10.09,10.1,6719,10.095,10.11,10.09,10.1,6719,0.0,1.0
2025-02-21,10.11,10.11,10.09,10.1,163442,10.11,10.11,10.09,10.1,163442,0.0,1.0
2025-02-24,10.11,10.12,10.11,10.11,11783,10.11,10.12,10.11,10.11,11783,0.0,1.0
2025-02-25,10.12,10.12,10.11,10.12,9795,10.12,10.12,10.11,10.12,9795,0.0,1.0
2025-02-26,10.12,10.19,10.12,10.19,10216,10.12,10.19,10.12,10.19,10216,0.0,1.0
2025-02-27,10.12,10.12,10.11,10.1101,15950,10.12,10.12,10.11,10.1101,15950,0.0,1.0
2025-02-28,10.12,10.12,10.11,10.11,272,10.12,10.12,10.11,10.11,272,0.0,1.0
2025-03-03,10.12,10.12,10.12,10.12,20,10.12,10.12,10.12,10.12,20,0.0,1.0
2025-03-04,10.11,10.1101,10.11,10.1101,52025,10.11,10.1101,10.11,10.1101,52025,0.0,1.0
2025-03-05,10.12,10.12,10.115,10.12,19026,10.12,10.12,10.115,10.12,19026,0.0,1.0
2025-03-06,10.12,10.12,10.12,10.12,11,10.12,10.12,10.12,10.12,11,0.0,1.0
2025-03-07,10.13,10.1596,10.12,10.15,980,10.13,10.1596,10.12,10.15,980,0.0,1.0
2025-03-10,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-03-11,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-03-12,10.14,10.14,10.12,10.13,190209,10.14,10.14,10.12,10.13,190209,0.0,1.0
2025-03-13,10.14,10.14,10.14,10.14,1209,10.14,10.14,10.14,10.14,1209,0.0,1.0
2025-03-14,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-17,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-18,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-19,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-20,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-21,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-03-24,10.15,10.15,10.15,10.15,109,10.15,10.15,10.15,10.15,109,0.0,1.0
2025-03-25,10.14,10.15,10.14,10.15,2113,10.14,10.15,10.14,10.15,2113,0.0,1.0
2025-03-26,10.14,10.14,10.14,10.14,3,10.14,10.14,10.14,10.14,3,0.0,1.0
2025-03-27,10.155,10.16,10.155,10.16,1102,10.155,10.16,10.155,10.16,1102,0.0,1.0
2025-03-28,10.16,10.16,10.16,10.16,194135,10.16,10.16,10.16,10.16,194135,0.0,1.0
2025-03-31,10.2,10.2,10.2,10.2,1871,10.2,10.2,10.2,10.2,1871,0.0,1.0
2025-04-01,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-02,10.2,10.2,10.2,10.2,635,10.2,10.2,10.2,10.2,635,0.0,1.0
2025-04-03,10.15,10.18,10.15,10.18,1447,10.15,10.18,10.15,10.18,1447,0.0,1.0
2025-04-04,10.15,10.15,10.15,10.15,125,10.15,10.15,10.15,10.15,125,0.0,1.0
2025-04-07,10.15,10.15,10.15,10.15,78,10.15,10.15,10.15,10.15,78,0.0,1.0
2025-04-08,10.16,10.16,10.16,10.16,2046,10.16,10.16,10.16,10.16,2046,0.0,1.0
2025-04-09,10.16,10.17,10.16,10.17,8731,10.16,10.17,10.16,10.17,8731,0.0,1.0
2025-04-10,10.17,10.17,10.17,10.17,8732,10.17,10.17,10.17,10.17,8732,0.0,1.0
2025-04-11,10.19,10.2,10.19,10.2,323,10.19,10.2,10.19,10.2,323,0.0,1.0
2025-04-14,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-04-15,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-04-16,10.2,10.2,10.1969,10.1969,5000,10.2,10.2,10.1969,10.1969,5000,0.0,1.0
2025-04-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-21,10.17,10.17,10.17,10.17,201,10.17,10.17,10.17,10.17,201,0.0,1.0
2025-04-22,10.19,10.19,10.19,10.19,214,10.19,10.19,10.19,10.19,214,0.0,1.0
2025-04-23,10.18,10.19,10.18,10.19,211,10.18,10.19,10.18,10.19,211,0.0,1.0
2025-04-24,10.18,10.19,10.18,10.19,809,10.18,10.19,10.18,10.19,809,0.0,1.0
2025-04-25,10.2,10.2,10.19,10.19,533,10.2,10.2,10.19,10.19,533,0.0,1.0
2025-04-28,10.21,10.22,10.2,10.22,9342,10.21,10.22,10.2,10.22,9342,0.0,1.0
2025-04-29,10.2,10.2,10.2,10.2,123,10.2,10.2,10.2,10.2,123,0.0,1.0
2025-04-30,10.2,10.2,10.2,10.2,129,10.2,10.2,10.2,10.2,129,0.0,1.0
2025-05-01,10.21,10.21,10.21,10.21,235,10.21,10.21,10.21,10.21,235,0.0,1.0
2025-05-02,10.21,10.21,10.21,10.21,128,10.21,10.21,10.21,10.21,128,0.0,1.0
2025-05-05,10.21,10.21,10.21,10.21,233,10.21,10.21,10.21,10.21,233,0.0,1.0
2025-05-06,10.24,10.24,10.21,10.21,737,10.24,10.24,10.21,10.21,737,0.0,1.0
2025-05-07,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-05-08,10.24,10.24,10.24,10.24,165,10.24,10.24,10.24,10.24,165,0.0,1.0
2025-05-09,10.24,10.24,10.24,10.24,33,10.24,10.24,10.24,10.24,33,0.0,1.0
2025-05-12,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-05-13,10.22,10.2382,10.22,10.22,2794,10.22,10.2382,10.22,10.22,2794,0.0,1.0
2025-05-14,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-15,10.22,10.22,10.22,10.22,34,10.22,10.22,10.22,10.22,34,0.0,1.0
2025-05-16,10.23,10.23,10.22,10.22,5080,10.23,10.23,10.22,10.22,5080,0.0,1.0
2025-05-19,10.24,10.24,10.24,10.24,1500,10.24,10.24,10.24,10.24,1500,0.0,1.0
2025-05-20,10.24,10.24,10.24,10.24,283,10.24,10.24,10.24,10.24,283,0.0,1.0
2025-05-21,10.24,10.24,10.24,10.24,34,10.24,10.24,10.24,10.24,34,0.0,1.0
2025-05-22,10.24,10.24,10.24,10.24,635,10.24,10.24,10.24,10.24,635,0.0,1.0
2025-05-23,10.24,10.24,10.24,10.24,33,10.24,10.24,10.24,10.24,33,0.0,1.0
2025-05-27,10.24,10.24,10.24,10.24,42,10.24,10.24,10.24,10.24,42,0.0,1.0
2025-05-28,10.23,10.24,10.23,10.24,879,10.23,10.24,10.23,10.24,879,0.0,1.0
2025-05-29,10.24,10.24,10.24,10.24,701,10.24,10.24,10.24,10.24,701,0.0,1.0
2025-05-30,10.24,10.24,10.24,10.24,2215,10.24,10.24,10.24,10.24,2215,0.0,1.0
2025-06-02,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-06-03,10.23,10.24,10.23,10.23,5115,10.23,10.24,10.23,10.23,5115,0.0,1.0
2025-06-04,10.325,10.325,10.325,10.325,5019,10.325,10.325,10.325,10.325,5019,0.0,1.0
2025-06-05,10.27,10.27,10.27,10.27,1574,10.27,10.27,10.27,10.27,1574,0.0,1.0
2025-06-06,10.27,10.27,10.27,10.27,32,10.27,10.27,10.27,10.27,32,0.0,1.0
2025-06-09,10.28,10.28,10.27,10.27,14970,10.28,10.28,10.27,10.27,14970,0.0,1.0
2025-06-10,10.28,10.285,10.28,10.28,196115,10.28,10.285,10.28,10.28,196115,0.0,1.0
2025-06-11,10.28,10.28,10.28,10.28,12,10.28,10.28,10.28,10.28,12,0.0,1.0
2025-06-12,10.28,10.28,10.28,10.28,11,10.28,10.28,10.28,10.28,11,0.0,1.0
2025-06-13,10.28,10.28,10.28,10.28,9,10.28,10.28,10.28,10.28,9,0.0,1.0
2025-06-16,10.28,10.28,10.28,10.28,6,10.28,10.28,10.28,10.28,6,0.0,1.0
2025-06-17,10.28,10.28,10.28,10.28,3,10.28,10.28,10.28,10.28,3,0.0,1.0
2025-06-18,10.28,10.28,10.28,10.28,2,10.28,10.28,10.28,10.28,2,0.0,1.0
2025-06-20,10.28,10.28,10.28,10.28,47,10.28,10.28,10.28,10.28,47,0.0,1.0
2025-06-23,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-06-24,10.32,10.32,10.3,10.3,10137,10.32,10.32,10.3,10.3,10137,0.0,1.0
2025-06-25,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-06-26,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-06-27,10.32,10.32,10.32,10.32,12,10.32,10.32,10.32,10.32,12,0.0,1.0
2025-06-30,10.32,10.32,10.32,10.32,18,10.32,10.32,10.32,10.32,18,0.0,1.0
2025-07-01,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-07-02,10.32,10.32,10.32,10.32,209,10.32,10.32,10.32,10.32,209,0.0,1.0
2025-07-03,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-07-07,10.32,10.32,10.32,10.32,202,10.32,10.32,10.32,10.32,202,0.0,1.0
2025-07-08,10.49,10.49,10.49,10.49,158,10.49,10.49,10.49,10.49,158,0.0,1.0
2025-07-09,10.32,10.32,10.32,10.32,292,10.32,10.32,10.32,10.32,292,0.0,1.0
2025-07-10,10.32,10.32,10.32,10.32,2691,10.32,10.32,10.32,10.32,2691,0.0,1.0
2025-07-11,10.32,10.32,10.32,10.32,52,10.32,10.32,10.32,10.32,52,0.0,1.0
2025-07-14,10.4,10.4,10.33,10.37,5655,10.4,10.4,10.33,10.37,5655,0.0,1.0
2025-07-15,10.35,10.35,10.32,10.32,55201,10.35,10.35,10.32,10.32,55201,0.0,1.0
2025-07-16,10.35,10.35,10.35,10.35,4902,10.35,10.35,10.35,10.35,4902,0.0,1.0
2025-07-17,10.33,10.35,10.33,10.35,1942,10.33,10.35,10.33,10.35,1942,0.0,1.0
2025-07-18,10.33,10.33,10.33,10.33,33,10.33,10.33,10.33,10.33,33,0.0,1.0
2025-07-21,10.36,10.36,10.36,10.36,621,10.36,10.36,10.36,10.36,621,0.0,1.0
2025-07-22,10.36,10.36,10.36,10.36,43,10.36,10.36,10.36,10.36,43,0.0,1.0
2025-07-23,10.36,10.36,10.36,10.36,7,10.36,10.36,10.36,10.36,7,0.0,1.0
2025-07-24,10.36,10.36,10.36,10.36,79,10.36,10.36,10.36,10.36,79,0.0,1.0
2025-07-25,10.36,10.36,10.36,10.36,5,10.36,10.36,10.36,10.36,5,0.0,1.0
2025-07-28,10.36,10.36,10.36,10.36,64186,10.36,10.36,10.36,10.36,64186,0.0,1.0
2025-07-29,10.37,10.37,10.37,10.37,1001,10.37,10.37,10.37,10.37,1001,0.0,1.0
2025-07-30,10.37,10.37,10.37,10.37,2,10.37,10.37,10.37,10.37,2,0.0,1.0
2025-07-31,10.37,10.37,10.37,10.37,3,10.37,10.37,10.37,10.37,3,0.0,1.0
2025-08-01,10.37,10.37,10.37,10.37,36,10.37,10.37,10.37,10.37,36,0.0,1.0
2025-08-04,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-08-05,10.37,10.37,10.37,10.37,99,10.37,10.37,10.37,10.37,99,0.0,1.0
2025-08-06,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-08-07,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-08-08,10.3573,10.3573,10.3573,10.3573,298,10.3573,10.3573,10.3573,10.3573,298,0.0,1.0
2025-08-11,10.3573,10.3573,10.3573,10.3573,12,10.3573,10.3573,10.3573,10.3573,12,0.0,1.0
2025-08-12,10.38,10.38,10.38,10.38,431,10.38,10.38,10.38,10.38,431,0.0,1.0
2025-08-13,10.35,10.35,10.35,10.35,7824,10.35,10.35,10.35,10.35,7824,0.0,1.0
2025-08-14,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-08-15,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-08-18,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-08-19,10.3758,10.3758,10.3758,10.3758,297,10.3758,10.3758,10.3758,10.3758,297,0.0,1.0
2025-08-20,10.37,10.37,10.37,10.37,25012,10.37,10.37,10.37,10.37,25012,0.0,1.0
2025-08-21,10.37,10.37,10.37,10.37,90,10.37,10.37,10.37,10.37,90,0.0,1.0
2025-08-22,10.38,10.3879,10.38,10.3879,1206,10.38,10.3879,10.38,10.3879,1206,0.0,1.0
2025-08-25,10.38,10.38,10.38,10.38,50,10.38,10.38,10.38,10.38,50,0.0,1.0
2025-08-26,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-08-27,10.38,10.38,10.38,10.38,9,10.38,10.38,10.38,10.38,9,0.0,1.0
2025-08-28,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2025-08-29,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-09-02,10.38,10.38,10.38,10.38,7,10.38,10.38,10.38,10.38,7,0.0,1.0
2025-09-03,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-09-04,10.38,10.38,10.38,10.38,5,10.38,10.38,10.38,10.38,5,0.0,1.0
2025-09-05,10.38,10.38,10.38,10.38,5,10.38,10.38,10.38,10.38,5,0.0,1.0
2025-09-08,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2025-09-09,10.38,10.38,10.38,10.38,8,10.38,10.38,10.38,10.38,8,0.0,1.0
2025-09-10,10.43,10.43,10.425,10.43,5302,10.43,10.43,10.425,10.43,5302,0.0,1.0
2025-09-11,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-09-12,10.42,10.42,10.42,10.42,5313,10.42,10.42,10.42,10.42,5313,0.0,1.0
2025-09-15,10.42,10.42,10.42,10.42,62,10.42,10.42,10.42,10.42,62,0.0,1.0
2025-09-16,10.43,10.43,10.43,10.43,2649,10.43,10.43,10.43,10.43,2649,0.0,1.0
2025-09-17,10.43,10.43,10.43,10.43,4811,10.43,10.43,10.43,10.43,4811,0.0,1.0
2025-09-18,10.45,10.45,10.45,10.45,2400,10.45,10.45,10.45,10.45,2400,0.0,1.0
2025-09-19,10.51,10.51,10.51,10.51,1148,10.51,10.51,10.51,10.51,1148,0.0,1.0
2025-09-22,10.47,10.47,10.47,10.47,197,10.47,10.47,10.47,10.47,197,0.0,1.0
2025-09-23,10.47,10.47,10.45,10.45,2502,10.47,10.47,10.45,10.45,2502,0.0,1.0
2025-09-24,10.47,10.4701,10.47,10.47,96039,10.47,10.4701,10.47,10.47,96039,0.0,1.0
2025-09-25,10.47,10.4771,10.47,10.4771,36150,10.47,10.4771,10.47,10.4771,36150,0.0,1.0
2025-09-26,10.47,10.47,10.47,10.47,183,10.47,10.47,10.47,10.47,183,0.0,1.0
2025-09-29,10.47,10.47,10.47,10.47,129,10.47,10.47,10.47,10.47,129,0.0,1.0
2025-09-30,10.47,10.47,10.47,10.47,75,10.47,10.47,10.47,10.47,75,0.0,1.0
2025-10-01,10.47,10.47,10.47,10.47,74,10.47,10.47,10.47,10.47,74,0.0,1.0
2025-10-02,10.47,10.47,10.47,10.47,133,10.47,10.47,10.47,10.47,133,0.0,1.0
2025-10-03,10.47,10.47,10.47,10.47,59,10.47,10.47,10.47,10.47,59,0.0,1.0
2025-10-06,10.47,10.47,10.47,10.47,28,10.47,10.47,10.47,10.47,28,0.0,1.0
2025-10-07,10.44,10.44,10.43,10.43,1921,10.44,10.44,10.43,10.43,1921,0.0,1.0
2025-10-08,10.42,10.43,10.42,10.43,3433,10.42,10.43,10.42,10.43,3433,0.0,1.0
2025-10-09,10.43,10.43,10.42,10.42,26684,10.43,10.43,10.42,10.42,26684,0.0,1.0
2025-10-10,10.44,10.51,10.41,10.51,3478,10.44,10.51,10.41,10.51,3478,0.0,1.0
2025-10-13,10.4,10.41,10.4,10.41,2061,10.4,10.41,10.4,10.41,2061,0.0,1.0
2025-10-14,10.44,10.47,10.32,10.35,14898,10.44,10.47,10.32,10.35,14898,0.0,1.0
2025-10-15,10.48,10.48,10.45,10.45,3072,10.48,10.48,10.45,10.45,3072,0.0,1.0
2025-10-16,10.47,10.47,10.46,10.47,2038,10.47,10.47,10.46,10.47,2038,0.0,1.0
2025-10-17,10.46,10.46,10.46,10.46,1793,10.46,10.46,10.46,10.46,1793,0.0,1.0
2025-10-20,10.49,10.49,10.46,10.46,2777,10.49,10.49,10.46,10.46,2777,0.0,1.0
2025-10-21,10.47,10.47,10.47,10.47,1576,10.47,10.47,10.47,10.47,1576,0.0,1.0
2025-10-22,10.5094,10.51,10.47,10.48,4456,10.5094,10.51,10.47,10.48,4456,0.0,1.0
2025-10-23,10.47,10.47,10.47,10.47,1426,10.47,10.47,10.47,10.47,1426,0.0,1.0
2025-10-24,10.47,10.48,10.47,10.48,1304,10.47,10.48,10.47,10.48,1304,0.0,1.0
2025-10-27,10.58,10.58,10.47,10.47,5221,10.58,10.58,10.47,10.47,5221,0.0,1.0
2025-10-28,10.57,10.57,10.52,10.52,1801,10.57,10.57,10.52,10.52,1801,0.0,1.0
2025-10-29,10.52,10.52,10.52,10.52,1206,10.52,10.52,10.52,10.52,1206,0.0,1.0
2025-10-30,10.52,10.52,10.52,10.52,1052,10.52,10.52,10.52,10.52,1052,0.0,1.0
2025-10-31,10.52,10.52,10.52,10.52,994,10.52,10.52,10.52,10.52,994,0.0,1.0
2025-11-03,10.52,10.52,10.52,10.52,920,10.52,10.52,10.52,10.52,920,0.0,1.0
2025-11-04,10.52,10.54,10.52,10.54,16854,10.52,10.54,10.52,10.54,16854,0.0,1.0
2025-11-05,10.53,10.76,10.53,10.55,2475,10.53,10.76,10.53,10.55,2475,0.0,1.0
2025-11-06,10.53,10.53,10.53,10.53,1117,10.53,10.53,10.53,10.53,1117,0.0,1.0
2025-11-07,10.53,10.53,10.53,10.53,1032,10.53,10.53,10.53,10.53,1032,0.0,1.0
2025-11-10,10.53,10.53,10.53,10.53,991,10.53,10.53,10.53,10.53,991,0.0,1.0
2025-11-11,10.53,10.59,10.53,10.5899,7991,10.53,10.59,10.53,10.5899,7991,0.0,1.0
2025-11-12,10.53,10.53,10.53,10.53,1003,10.53,10.53,10.53,10.53,1003,0.0,1.0
2025-11-13,10.53,10.53,10.53,10.53,927,10.53,10.53,10.53,10.53,927,0.0,1.0
2025-11-14,10.53,10.53,10.53,10.53,1079,10.53,10.53,10.53,10.53,1079,0.0,1.0
2025-11-17,10.53,10.53,10.53,10.53,881,10.53,10.53,10.53,10.53,881,0.0,1.0
2025-11-18,10.53,10.56,10.53,10.53,3195,10.53,10.56,10.53,10.53,3195,0.0,1.0
2025-11-19,10.54,10.54,10.54,10.54,938,10.54,10.54,10.54,10.54,938,0.0,1.0
2025-11-20,10.54,10.54,10.54,10.54,796,10.54,10.54,10.54,10.54,796,0.0,1.0
2025-11-21,10.54,10.54,10.54,10.54,719,10.54,10.54,10.54,10.54,719,0.0,1.0
2025-11-24,10.54,10.54,10.54,10.54,596,10.54,10.54,10.54,10.54,596,0.0,1.0
2025-11-25,10.54,10.54,10.54,10.54,549,10.54,10.54,10.54,10.54,549,0.0,1.0
2025-11-26,10.55,10.55,10.55,10.55,1207,10.55,10.55,10.55,10.55,1207,0.0,1.0