date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-02,10.03,10.03,10.03,10.03,135,10.03,10.03,10.03,10.03,135,0.0,1.0
2024-08-05,10.0295,10.03,10.02,10.03,2511,10.0295,10.03,10.02,10.03,2511,0.0,1.0
2024-08-06,10.03,10.03,10.03,10.03,110,10.03,10.03,10.03,10.03,110,0.0,1.0
2024-08-07,10.02,10.02,10.02,10.02,179107,10.02,10.02,10.02,10.02,179107,0.0,1.0
2024-08-08,10.03,10.03,10.02,10.02,137673,10.03,10.03,10.02,10.02,137673,0.0,1.0
2024-08-09,10.03,10.03,10.02,10.03,66339,10.03,10.03,10.02,10.03,66339,0.0,1.0
2024-08-12,10.03,10.03,10.025,10.025,16322,10.03,10.03,10.025,10.025,16322,0.0,1.0
2024-08-13,10.03,10.03,10.0219,10.0219,2219,10.03,10.03,10.0219,10.0219,2219,0.0,1.0
2024-08-14,10.028,10.03,10.02,10.03,22566,10.028,10.03,10.02,10.03,22566,0.0,1.0
2024-08-15,10.02,10.03,10.02,10.03,540288,10.02,10.03,10.02,10.03,540288,0.0,1.0
2024-08-16,10.02,10.03,10.02,10.03,25976,10.02,10.03,10.02,10.03,25976,0.0,1.0
2024-08-19,10.02,10.02,10.02,10.02,7,10.02,10.02,10.02,10.02,7,0.0,1.0
2024-08-20,10.02,10.02,10.02,10.02,101,10.02,10.02,10.02,10.02,101,0.0,1.0
2024-08-21,10.02,10.02,10.02,10.02,71,10.02,10.02,10.02,10.02,71,0.0,1.0
2024-08-22,10.02,10.02,10.02,10.02,75,10.02,10.02,10.02,10.02,75,0.0,1.0
2024-08-23,10.015,10.015,10.015,10.015,202,10.015,10.015,10.015,10.015,202,0.0,1.0
2024-08-26,10.02,10.02,10.015,10.02,312451,10.02,10.02,10.015,10.02,312451,0.0,1.0
2024-08-27,10.02,10.02,10.005,10.015,84566,10.02,10.02,10.005,10.015,84566,0.0,1.0
2024-08-28,10.01,10.015,10.01,10.01,2077,10.01,10.015,10.01,10.01,2077,0.0,1.0
2024-08-29,10.01,10.01,10.01,10.01,18359,10.01,10.01,10.01,10.01,18359,0.0,1.0
2024-08-30,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2024-09-03,9.995,10.01,9.995,10.005,58551,9.995,10.01,9.995,10.005,58551,0.0,1.0
2024-09-04,9.995,9.995,9.995,9.995,0,9.995,9.995,9.995,9.995,0,0.0,1.0
2024-09-05,10.0,10.0,10.0,10.0,42522,10.0,10.0,10.0,10.0,42522,0.0,1.0
2024-09-06,10.01,10.01,10.01,10.01,117795,10.01,10.01,10.01,10.01,117795,0.0,1.0
2024-09-09,10.015,10.015,10.015,10.015,50037,10.015,10.015,10.015,10.015,50037,0.0,1.0
2024-09-10,10.02,10.02,10.02,10.02,50018,10.02,10.02,10.02,10.02,50018,0.0,1.0
2024-09-11,10.01,10.02,10.0,10.015,233279,10.01,10.02,10.0,10.015,233279,0.0,1.0
2024-09-12,10.02,10.02,10.01,10.01,601,10.02,10.02,10.01,10.01,601,0.0,1.0
2024-09-13,10.02,10.02,10.02,10.02,19,10.02,10.02,10.02,10.02,19,0.0,1.0
2024-09-16,10.02,10.02,10.02,10.02,2985,10.02,10.02,10.02,10.02,2985,0.0,1.0
2024-09-17,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-09-18,10.02,10.02,10.02,10.02,3,10.02,10.02,10.02,10.02,3,0.0,1.0
2024-09-19,10.02,10.02,10.02,10.02,3238,10.02,10.02,10.02,10.02,3238,0.0,1.0
2024-09-20,10.0188,10.0188,10.0188,10.0188,10219,10.0188,10.0188,10.0188,10.0188,10219,0.0,1.0
2024-09-23,10.02,10.02,10.015,10.02,99741,10.02,10.02,10.015,10.02,99741,0.0,1.0
2024-09-24,10.015,10.015,10.015,10.015,7249,10.015,10.015,10.015,10.015,7249,0.0,1.0
2024-09-25,10.01,10.015,10.01,10.015,19430,10.01,10.015,10.01,10.015,19430,0.0,1.0
2024-09-26,10.01,10.025,10.01,10.02,135206,10.01,10.025,10.01,10.02,135206,0.0,1.0
2024-09-27,10.01,10.015,10.01,10.015,95300,10.01,10.015,10.01,10.015,95300,0.0,1.0
2024-09-30,10.02,10.02,10.02,10.02,50696,10.02,10.02,10.02,10.02,50696,0.0,1.0
2024-10-01,10.02,10.02,10.02,10.02,55,10.02,10.02,10.02,10.02,55,0.0,1.0
2024-10-02,10.03,10.03,10.01,10.01,157000,10.03,10.03,10.01,10.01,157000,0.0,1.0
2024-10-03,10.03,10.03,10.03,10.03,513,10.03,10.03,10.03,10.03,513,0.0,1.0
2024-10-04,10.03,10.03,10.03,10.03,2,10.03,10.03,10.03,10.03,2,0.0,1.0
2024-10-07,10.02,10.02,10.02,10.02,116,10.02,10.02,10.02,10.02,116,0.0,1.0
2024-10-08,10.03,10.03,10.01,10.03,96034,10.03,10.03,10.01,10.03,96034,0.0,1.0
2024-10-09,10.04,10.04,10.025,10.03,64606,10.04,10.04,10.025,10.03,64606,0.0,1.0
2024-10-10,10.03,10.035,10.02,10.03,1261262,10.03,10.035,10.02,10.03,1261262,0.0,1.0
2024-10-11,10.01,10.02,10.01,10.02,7232,10.01,10.02,10.01,10.02,7232,0.0,1.0
2024-10-14,10.02,10.05,10.02,10.05,1251,10.02,10.05,10.02,10.05,1251,0.0,1.0
2024-10-15,10.02,10.02,10.02,10.02,4,10.02,10.02,10.02,10.02,4,0.0,1.0
2024-10-16,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-10-17,10.02,10.02,10.02,10.02,4,10.02,10.02,10.02,10.02,4,0.0,1.0
2024-10-18,10.05,10.05,10.04,10.04,3238,10.05,10.05,10.04,10.04,3238,0.0,1.0
2024-10-21,10.05,10.05,10.05,10.05,619,10.05,10.05,10.05,10.05,619,0.0,1.0
2024-10-22,10.05,10.05,10.05,10.05,2,10.05,10.05,10.05,10.05,2,0.0,1.0
2024-10-23,10.05,10.05,10.0474,10.05,2312,10.05,10.05,10.0474,10.05,2312,0.0,1.0
2024-10-24,10.0599,10.06,10.04,10.0549,463501,10.0599,10.06,10.04,10.0549,463501,0.0,1.0
2024-10-25,10.0599,10.0599,10.0599,10.0599,301,10.0599,10.0599,10.0599,10.0599,301,0.0,1.0
2024-10-28,10.05,10.055,10.04,10.05,117642,10.05,10.055,10.04,10.05,117642,0.0,1.0
2024-10-29,10.05,10.05,10.05,10.05,23877,10.05,10.05,10.05,10.05,23877,0.0,1.0
2024-10-30,10.055,10.06,10.05,10.05,62657,10.055,10.06,10.05,10.05,62657,0.0,1.0
2024-10-31,10.04,10.04,10.04,10.04,177,10.04,10.04,10.04,10.04,177,0.0,1.0
2024-11-01,10.04,10.04,10.04,10.04,74,10.04,10.04,10.04,10.04,74,0.0,1.0
2024-11-04,10.04,10.04,10.04,10.04,104,10.04,10.04,10.04,10.04,104,0.0,1.0
2024-11-05,10.04,10.04,10.04,10.04,43597,10.04,10.04,10.04,10.04,43597,0.0,1.0
2024-11-06,10.06,10.06,10.04,10.041,67639,10.06,10.06,10.04,10.041,67639,0.0,1.0
2024-11-07,10.06,10.06,10.06,10.06,15093,10.06,10.06,10.06,10.06,15093,0.0,1.0
2024-11-08,10.06,10.06,10.06,10.06,6002,10.06,10.06,10.06,10.06,6002,0.0,1.0
2024-11-11,10.06,10.06,10.06,10.06,6011,10.06,10.06,10.06,10.06,6011,0.0,1.0
2024-11-12,10.06,10.06,10.06,10.06,3900,10.06,10.06,10.06,10.06,3900,0.0,1.0
2024-11-13,10.06,10.06,10.06,10.06,3402,10.06,10.06,10.06,10.06,3402,0.0,1.0
2024-11-14,10.05,10.06,10.04,10.06,162900,10.05,10.06,10.04,10.06,162900,0.0,1.0
2024-11-15,10.05,10.05,10.05,10.05,6000,10.05,10.05,10.05,10.05,6000,0.0,1.0
2024-11-18,10.05,10.05,10.05,10.05,6000,10.05,10.05,10.05,10.05,6000,0.0,1.0
2024-11-19,10.065,10.07,10.06,10.06,135054,10.065,10.07,10.06,10.06,135054,0.0,1.0
2024-11-20,10.15,10.15,10.065,10.065,687801,10.15,10.15,10.065,10.065,687801,0.0,1.0
2024-11-21,10.2,11.17,10.15,10.21,126712,10.2,11.17,10.15,10.21,126712,0.0,1.0
2024-11-22,10.3,10.63,10.22,10.3,186685,10.3,10.63,10.22,10.3,186685,0.0,1.0
2024-11-25,10.32,10.35,10.3,10.3,844403,10.32,10.35,10.3,10.3,844403,0.0,1.0
2024-11-26,10.3,10.35,10.29,10.35,240341,10.3,10.35,10.29,10.35,240341,0.0,1.0
2024-11-27,10.33,10.35,10.25,10.35,195911,10.33,10.35,10.25,10.35,195911,0.0,1.0
2024-11-29,10.39,10.43,10.345,10.39,65320,10.39,10.43,10.345,10.39,65320,0.0,1.0
2024-12-02,10.37,10.37,10.37,10.37,49227,10.37,10.37,10.37,10.37,49227,0.0,1.0
2024-12-03,10.35,10.36,10.28,10.32,126574,10.35,10.36,10.28,10.32,126574,0.0,1.0
2024-12-04,10.37,10.37,10.31,10.31,210481,10.37,10.37,10.31,10.31,210481,0.0,1.0
2024-12-05,10.4,10.4,10.34,10.4,3313,10.4,10.4,10.34,10.4,3313,0.0,1.0
2024-12-06,10.37,10.44,10.3566,10.44,6490,10.37,10.44,10.3566,10.44,6490,0.0,1.0
2024-12-09,10.39,10.44,10.3323,10.3323,57597,10.39,10.44,10.3323,10.3323,57597,0.0,1.0
2024-12-10,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2024-12-11,10.44,11.0173,10.38,10.6,8950,10.44,11.0173,10.38,10.6,8950,0.0,1.0
2024-12-12,10.5,10.55,10.5,10.55,5130,10.5,10.55,10.5,10.55,5130,0.0,1.0
2024-12-13,10.5,10.5,10.5,10.5,16,10.5,10.5,10.5,10.5,16,0.0,1.0
2024-12-16,10.412,10.412,10.412,10.412,1127,10.412,10.412,10.412,10.412,1127,0.0,1.0
2024-12-17,10.37,10.55,10.37,10.46,3902,10.37,10.55,10.37,10.46,3902,0.0,1.0
2024-12-18,10.525,10.525,10.37,10.37,2957,10.525,10.525,10.37,10.37,2957,0.0,1.0
2024-12-19,10.35,10.37,10.35,10.37,712,10.35,10.37,10.35,10.37,712,0.0,1.0
2024-12-20,10.28,10.35,10.21,10.35,13779,10.28,10.35,10.21,10.35,13779,0.0,1.0
2024-12-23,10.26,10.26,10.25,10.25,418,10.26,10.26,10.25,10.25,418,0.0,1.0
2024-12-24,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-26,10.3671,10.3671,10.22,10.22,51129,10.3671,10.3671,10.22,10.22,51129,0.0,1.0
2024-12-27,10.3063,10.3411,10.225,10.3,16577,10.3063,10.3411,10.225,10.3,16577,0.0,1.0
2024-12-30,10.3,10.325,10.3,10.3,3664,10.3,10.325,10.3,10.3,3664,0.0,1.0
2024-12-31,10.3,10.3,10.3,10.3,449,10.3,10.3,10.3,10.3,449,0.0,1.0
2025-01-02,10.3,10.3,10.3,10.3,608,10.3,10.3,10.3,10.3,608,0.0,1.0
2025-01-03,10.3,10.3,10.3,10.3,334,10.3,10.3,10.3,10.3,334,0.0,1.0
2025-01-06,10.53,10.53,10.53,10.53,1515,10.53,10.53,10.53,10.53,1515,0.0,1.0
2025-01-07,10.396,10.41,10.345,10.41,11910,10.396,10.41,10.345,10.41,11910,0.0,1.0
2025-01-08,10.38,10.4,10.38,10.4,535,10.38,10.4,10.38,10.4,535,0.0,1.0
2025-01-10,10.33,10.33,10.33,10.33,1019,10.33,10.33,10.33,10.33,1019,0.0,1.0
2025-01-13,10.355,10.355,10.355,10.355,199,10.355,10.355,10.355,10.355,199,0.0,1.0
2025-01-14,10.52,10.52,10.52,10.52,174,10.52,10.52,10.52,10.52,174,0.0,1.0
2025-01-15,10.45,10.45,10.45,10.45,173,10.45,10.45,10.45,10.45,173,0.0,1.0
2025-01-16,10.44,10.44,10.3,10.3,226,10.44,10.44,10.3,10.3,226,0.0,1.0
2025-01-17,10.44,10.44,10.44,10.44,133,10.44,10.44,10.44,10.44,133,0.0,1.0
2025-01-21,10.32,10.48,10.3,10.48,2726,10.32,10.48,10.3,10.48,2726,0.0,1.0
2025-01-22,10.3,10.325,10.2999,10.32,35752,10.3,10.325,10.2999,10.32,35752,0.0,1.0
2025-01-23,10.32,10.35,10.3,10.3,2455,10.32,10.35,10.3,10.3,2455,0.0,1.0
2025-01-24,10.35,10.35,10.3,10.3,3541,10.35,10.35,10.3,10.3,3541,0.0,1.0
2025-01-27,10.31,10.33,10.3,10.301,2399,10.31,10.33,10.3,10.301,2399,0.0,1.0
2025-01-28,10.35,10.35,10.35,10.35,128,10.35,10.35,10.35,10.35,128,0.0,1.0
2025-01-29,10.38,10.38,10.3,10.31,31597,10.38,10.38,10.3,10.31,31597,0.0,1.0
2025-01-30,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-01-31,10.4,10.4,10.4,10.4,206,10.4,10.4,10.4,10.4,206,0.0,1.0
2025-02-03,10.3818,10.3818,10.37,10.37,439,10.3818,10.3818,10.37,10.37,439,0.0,1.0
2025-02-04,10.3818,10.3818,10.3818,10.3818,89,10.3818,10.3818,10.3818,10.3818,89,0.0,1.0
2025-02-05,10.415,10.51,10.31,10.51,4380,10.415,10.51,10.31,10.51,4380,0.0,1.0
2025-02-06,10.38,10.38,10.38,10.38,1070,10.38,10.38,10.38,10.38,1070,0.0,1.0
2025-02-07,10.41,10.41,10.41,10.41,7032,10.41,10.41,10.41,10.41,7032,0.0,1.0
2025-02-10,10.5,10.5,10.34,10.41,12384,10.5,10.5,10.34,10.41,12384,0.0,1.0
2025-02-11,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
2025-02-12,10.5,10.5,10.5,10.5,54,10.5,10.5,10.5,10.5,54,0.0,1.0
2025-02-13,10.5,10.5,10.5,10.5,297,10.5,10.5,10.5,10.5,297,0.0,1.0
2025-02-14,10.5,10.5,10.5,10.5,158,10.5,10.5,10.5,10.5,158,0.0,1.0
2025-02-18,10.4085,10.4085,10.4085,10.4085,528,10.4085,10.4085,10.4085,10.4085,528,0.0,1.0
2025-02-19,10.37,10.39,10.37,10.39,273050,10.37,10.39,10.37,10.39,273050,0.0,1.0
2025-02-20,10.46,10.48,10.32,10.3554,201566,10.46,10.48,10.32,10.3554,201566,0.0,1.0
2025-02-21,10.56,10.65,10.45,10.48,67123,10.56,10.65,10.45,10.48,67123,0.0,1.0
2025-02-24,10.56,10.6,10.5295,10.6,6349,10.56,10.6,10.5295,10.6,6349,0.0,1.0
2025-02-25,10.5386,10.65,10.53,10.65,4923,10.5386,10.65,10.53,10.65,4923,0.0,1.0
2025-02-26,10.56,10.6,10.5201,10.5201,9471,10.56,10.6,10.5201,10.5201,9471,0.0,1.0
2025-02-27,10.57,10.57,10.56,10.56,2515,10.57,10.57,10.56,10.56,2515,0.0,1.0
2025-02-28,10.52,10.57,10.52,10.57,22900,10.52,10.57,10.52,10.57,22900,0.0,1.0
2025-03-03,10.55,10.65,10.55,10.59,161821,10.55,10.65,10.55,10.59,161821,0.0,1.0
2025-03-04,10.6,10.6,10.52,10.6,26491,10.6,10.6,10.52,10.6,26491,0.0,1.0
2025-03-05,10.57,10.6,10.52,10.6,1575,10.57,10.6,10.52,10.6,1575,0.0,1.0
2025-03-06,10.57,10.57,10.57,10.57,79,10.57,10.57,10.57,10.57,79,0.0,1.0
2025-03-07,10.57,10.65,10.57,10.6432,20073,10.57,10.65,10.57,10.6432,20073,0.0,1.0
2025-03-10,10.61,10.69,10.52,10.68,27272,10.61,10.69,10.52,10.68,27272,0.0,1.0
2025-03-11,10.6,10.68,10.57,10.5826,7251,10.6,10.68,10.57,10.5826,7251,0.0,1.0
2025-03-12,10.61,10.68,10.61,10.68,472,10.61,10.68,10.61,10.68,472,0.0,1.0
2025-03-13,10.57,10.82,10.57,10.82,10498,10.57,10.82,10.57,10.82,10498,0.0,1.0
2025-03-14,10.62,10.68,10.6,10.68,1733,10.62,10.68,10.6,10.68,1733,0.0,1.0
2025-03-17,10.61,10.64,10.6,10.6,8134,10.61,10.64,10.6,10.6,8134,0.0,1.0
2025-03-18,10.69,10.69,10.57,10.57,46124,10.69,10.69,10.57,10.57,46124,0.0,1.0
2025-03-19,10.68,10.68,10.6,10.6,12027,10.68,10.68,10.6,10.6,12027,0.0,1.0
2025-03-20,10.68,10.68,10.68,10.68,189,10.68,10.68,10.68,10.68,189,0.0,1.0
2025-03-21,10.68,10.68,10.62,10.68,604,10.68,10.68,10.62,10.68,604,0.0,1.0
2025-03-24,10.68,10.68,10.6268,10.6268,327,10.68,10.68,10.6268,10.6268,327,0.0,1.0
2025-03-25,10.65,10.68,10.65,10.68,730,10.65,10.68,10.65,10.68,730,0.0,1.0
2025-03-26,10.78,11.01,10.6746,10.6746,123652,10.78,11.01,10.6746,10.6746,123652,0.0,1.0
2025-03-27,10.77,10.865,10.705,10.78,148704,10.77,10.865,10.705,10.78,148704,0.0,1.0
2025-03-28,10.75,10.8,10.75,10.75,3808,10.75,10.8,10.75,10.75,3808,0.0,1.0
2025-03-31,10.79,10.8,10.75,10.75,1520,10.79,10.8,10.75,10.75,1520,0.0,1.0
2025-04-01,10.62,10.87,10.62,10.74,11579,10.62,10.87,10.62,10.74,11579,0.0,1.0
2025-04-02,10.8,10.8,10.69,10.7608,99238,10.8,10.8,10.69,10.7608,99238,0.0,1.0
2025-04-03,10.69,10.75,10.61,10.611,36039,10.69,10.75,10.61,10.611,36039,0.0,1.0
2025-04-04,10.62,10.64,10.6,10.6101,18308,10.62,10.64,10.6,10.6101,18308,0.0,1.0
2025-04-07,10.9466,10.9466,10.7,10.78,2083,10.9466,10.9466,10.7,10.78,2083,0.0,1.0
2025-04-08,10.71,10.72,10.5572,10.5572,553,10.71,10.72,10.5572,10.5572,553,0.0,1.0
2025-04-09,10.74,10.75,10.59,10.75,11308,10.74,10.75,10.59,10.75,11308,0.0,1.0
2025-04-10,10.7,10.71,10.7,10.7,2088,10.7,10.71,10.7,10.7,2088,0.0,1.0
2025-04-11,10.71,10.71,10.7,10.71,1102,10.71,10.71,10.7,10.71,1102,0.0,1.0
2025-04-14,10.71,10.71,10.71,10.71,11,10.71,10.71,10.71,10.71,11,0.0,1.0
2025-04-15,10.71,10.71,10.71,10.71,75,10.71,10.71,10.71,10.71,75,0.0,1.0
2025-04-16,10.75,10.75,10.53,10.53,354,10.75,10.75,10.53,10.53,354,0.0,1.0
2025-04-17,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-04-21,10.7,10.7,10.7,10.7,122,10.7,10.7,10.7,10.7,122,0.0,1.0
2025-04-22,10.82,10.82,10.6,10.6,10528,10.82,10.82,10.6,10.6,10528,0.0,1.0
2025-04-23,10.8,10.8,10.65,10.65,11233,10.8,10.8,10.65,10.65,11233,0.0,1.0
2025-04-24,10.84,10.95,10.78,10.84,115668,10.84,10.95,10.78,10.84,115668,0.0,1.0
2025-04-25,10.85,10.95,10.85,10.93,17484,10.85,10.95,10.85,10.93,17484,0.0,1.0
2025-04-28,10.91,10.9458,10.84,10.87,78073,10.91,10.9458,10.84,10.87,78073,0.0,1.0
2025-04-29,11.075,11.4,10.94,10.94,303462,11.075,11.4,10.94,10.94,303462,0.0,1.0
2025-04-30,11.05,11.1,11.0,11.08,819361,11.05,11.1,11.0,11.08,819361,0.0,1.0
2025-05-01,11.15,11.3,11.05,11.05,488544,11.15,11.3,11.05,11.05,488544,0.0,1.0
2025-05-02,11.22,11.255,11.1,11.14,44457,11.22,11.255,11.1,11.14,44457,0.0,1.0
2025-05-05,11.105,11.4,11.0,11.1,28629,11.105,11.4,11.0,11.1,28629,0.0,1.0
2025-05-06,11.025,11.4,11.0,11.4,90350,11.025,11.4,11.0,11.4,90350,0.0,1.0
2025-05-07,11.12,11.2,11.08,11.08,139881,11.12,11.2,11.08,11.08,139881,0.0,1.0
2025-05-08,11.16,11.18,11.1,11.11,13795,11.16,11.18,11.1,11.11,13795,0.0,1.0
2025-05-09,11.14,11.1742,11.1,11.1,65312,11.14,11.1742,11.1,11.1,65312,0.0,1.0
2025-05-12,11.255,11.29,11.05,11.05,74017,11.255,11.29,11.05,11.05,74017,0.0,1.0
2025-05-13,11.11,11.31,11.0,11.225,107035,11.11,11.31,11.0,11.225,107035,0.0,1.0
2025-05-14,11.48,11.61,11.1,11.11,157628,11.48,11.61,11.1,11.11,157628,0.0,1.0
2025-05-15,11.35,11.5,11.3,11.5,55351,11.35,11.5,11.3,11.5,55351,0.0,1.0
2025-05-16,11.26,11.5,11.22,11.5,28052,11.26,11.5,11.22,11.5,28052,0.0,1.0
2025-05-19,11.08,11.51,11.08,11.51,52806,11.08,11.51,11.08,11.51,52806,0.0,1.0
2025-05-20,11.1,11.4,11.0001,11.15,128241,11.1,11.4,11.0001,11.15,128241,0.0,1.0
2025-05-21,11.06,11.2,11.0,11.1001,109167,11.06,11.2,11.0,11.1001,109167,0.0,1.0
2025-05-22,11.1,11.2,11.0,11.15,8838,11.1,11.2,11.0,11.15,8838,0.0,1.0
2025-05-23,11.2,11.66,11.1,11.45,561213,11.2,11.66,11.1,11.45,561213,0.0,1.0
2025-05-27,11.2,11.49,11.16,11.4,57735,11.2,11.49,11.16,11.4,57735,0.0,1.0
2025-05-28,11.1,11.42,11.04,11.4,56420,11.1,11.42,11.04,11.4,56420,0.0,1.0
2025-05-29,11.11,11.23,11.0,11.1,54533,11.11,11.23,11.0,11.1,54533,0.0,1.0
2025-05-30,11.09,11.14,11.0,11.13,71636,11.09,11.14,11.0,11.13,71636,0.0,1.0
2025-06-02,11.2,11.4,11.05,11.1,163250,11.2,11.4,11.05,11.1,163250,0.0,1.0
2025-06-03,11.11,11.4,11.11,11.4,52320,11.11,11.4,11.11,11.4,52320,0.0,1.0
2025-06-04,11.11,11.2865,11.05,11.11,114676,11.11,11.2865,11.05,11.11,114676,0.0,1.0
2025-06-05,10.65,10.855,10.6,10.85,4026013,10.65,10.855,10.6,10.85,4026013,0.0,1.0
2025-06-06,10.67,10.7,10.6,10.62,617761,10.67,10.7,10.6,10.62,617761,0.0,1.0
2025-06-09,10.62,10.7,10.56,10.7,194906,10.62,10.7,10.56,10.7,194906,0.0,1.0
2025-06-10,10.6,10.63,10.57,10.63,836170,10.6,10.63,10.57,10.63,836170,0.0,1.0
2025-06-11,10.6,10.65,10.55,10.58,118826,10.6,10.65,10.55,10.58,118826,0.0,1.0
2025-06-12,10.61,10.625,10.58,10.61,288474,10.61,10.625,10.58,10.61,288474,0.0,1.0
2025-06-13,10.58,10.62,10.5505,10.57,61433,10.58,10.62,10.5505,10.57,61433,0.0,1.0
2025-06-16,10.6,10.64,10.56,10.605,72682,10.6,10.64,10.56,10.605,72682,0.0,1.0
2025-06-17,10.58,10.6398,10.55,10.57,200478,10.58,10.6398,10.55,10.57,200478,0.0,1.0
2025-06-18,10.59,10.59,10.56,10.56,8574,10.59,10.59,10.56,10.56,8574,0.0,1.0
2025-06-20,10.57,10.61,10.55,10.5553,267323,10.57,10.61,10.55,10.5553,267323,0.0,1.0
2025-06-23,10.59,10.7,10.58,10.63,169760,10.59,10.7,10.58,10.63,169760,0.0,1.0
2025-06-24,10.6,10.62,10.56,10.6044,47158,10.6,10.62,10.56,10.6044,47158,0.0,1.0
2025-06-25,10.55,10.6299,10.54,10.62,405438,10.55,10.6299,10.54,10.62,405438,0.0,1.0
2025-06-26,10.53,10.61,10.52,10.56,238839,10.53,10.61,10.52,10.56,238839,0.0,1.0
2025-06-27,10.51,10.61,10.5,10.6003,113079,10.51,10.61,10.5,10.6003,113079,0.0,1.0
2025-06-30,10.52,10.6484,10.52,10.6,201261,10.52,10.6484,10.52,10.6,201261,0.0,1.0
2025-07-01,10.53,10.6,10.52,10.6,136586,10.53,10.6,10.52,10.6,136586,0.0,1.0
2025-07-02,10.559,10.59,10.54,10.59,302923,10.559,10.59,10.54,10.59,302923,0.0,1.0
2025-07-03,10.59,10.62,10.53,10.56,16481,10.59,10.62,10.53,10.56,16481,0.0,1.0
2025-07-07,10.54,10.66,10.52,10.66,18686,10.54,10.66,10.52,10.66,18686,0.0,1.0
2025-07-08,10.54,10.6,10.515,10.6,45418,10.54,10.6,10.515,10.6,45418,0.0,1.0
2025-07-09,10.54,10.55,10.52,10.52,435851,10.54,10.55,10.52,10.52,435851,0.0,1.0
2025-07-10,10.55,10.57,10.55,10.55,51392,10.55,10.57,10.55,10.55,51392,0.0,1.0
2025-07-11,10.54,10.56,10.51,10.52,66143,10.54,10.56,10.51,10.52,66143,0.0,1.0
2025-07-14,10.54,10.82,10.52,10.82,42690,10.54,10.82,10.52,10.82,42690,0.0,1.0
2025-07-15,10.53,10.56,10.53,10.56,11471,10.53,10.56,10.53,10.56,11471,0.0,1.0
2025-07-16,10.56,10.56,10.51,10.56,26486,10.56,10.56,10.51,10.56,26486,0.0,1.0
2025-07-17,10.53,10.6,10.53,10.59,24825,10.53,10.6,10.53,10.59,24825,0.0,1.0
2025-07-18,10.53,10.54,10.51,10.51,17666,10.53,10.54,10.51,10.51,17666,0.0,1.0
2025-07-21,10.52,10.53,10.51,10.52,37241,10.52,10.53,10.51,10.52,37241,0.0,1.0
2025-07-22,10.53,10.535,10.52,10.52,5851,10.53,10.535,10.52,10.52,5851,0.0,1.0
2025-07-23,10.53,10.5407,10.52,10.53,2271,10.53,10.5407,10.52,10.53,2271,0.0,1.0
2025-07-24,10.545,10.56,10.53,10.53,2715,10.545,10.56,10.53,10.53,2715,0.0,1.0
2025-07-25,10.53,10.54,10.51,10.5301,30994,10.53,10.54,10.51,10.5301,30994,0.0,1.0
2025-07-28,10.53,10.5584,10.53,10.5584,1130,10.53,10.5584,10.53,10.5584,1130,0.0,1.0
2025-07-29,10.53,10.58,10.51,10.51,48023,10.53,10.58,10.51,10.51,48023,0.0,1.0
2025-07-30,10.52,10.55,10.51,10.51,7985,10.52,10.55,10.51,10.51,7985,0.0,1.0
2025-07-31,10.54,10.54,10.51,10.51,56360,10.54,10.54,10.51,10.51,56360,0.0,1.0
2025-08-01,10.56,10.57,10.51,10.51,10900,10.56,10.57,10.51,10.51,10900,0.0,1.0
2025-08-04,10.56,10.56,10.56,10.56,169023,10.56,10.56,10.56,10.56,169023,0.0,1.0
2025-08-05,10.58,10.58,10.52,10.52,819,10.58,10.58,10.52,10.52,819,0.0,1.0
2025-08-06,10.55,10.56,10.54,10.56,29356,10.55,10.56,10.54,10.56,29356,0.0,1.0
2025-08-07,10.55,10.55,10.54,10.54,29004,10.55,10.55,10.54,10.54,29004,0.0,1.0
2025-08-08,10.54,10.55,10.51,10.5226,30163,10.54,10.55,10.51,10.5226,30163,0.0,1.0
2025-08-11,10.52,10.55,10.52,10.54,22831,10.52,10.55,10.52,10.54,22831,0.0,1.0
2025-08-12,10.535,10.535,10.52,10.5255,1767,10.535,10.535,10.52,10.5255,1767,0.0,1.0
2025-08-13,10.575,10.6,10.55,10.55,1884,10.575,10.6,10.55,10.55,1884,0.0,1.0
2025-08-14,10.55,10.59,10.515,10.59,10455,10.55,10.59,10.515,10.59,10455,0.0,1.0
2025-08-15,10.54,10.55,10.52,10.5499,10052,10.54,10.55,10.52,10.5499,10052,0.0,1.0
2025-08-18,10.5444,10.57,10.52,10.52,1282,10.5444,10.57,10.52,10.52,1282,0.0,1.0
2025-08-19,10.535,10.57,10.52,10.5201,37790,10.535,10.57,10.52,10.5201,37790,0.0,1.0
2025-08-20,10.541,10.6,10.54,10.6,238637,10.541,10.6,10.54,10.6,238637,0.0,1.0
2025-08-21,10.55,10.56,10.51,10.56,36402,10.55,10.56,10.51,10.56,36402,0.0,1.0
2025-08-22,10.55,10.565,10.54,10.5402,159480,10.55,10.565,10.54,10.5402,159480,0.0,1.0
2025-08-25,10.54,10.56,10.54,10.56,14886,10.54,10.56,10.54,10.56,14886,0.0,1.0
2025-08-26,10.56,10.56,10.5434,10.553,1199,10.56,10.56,10.5434,10.553,1199,0.0,1.0
2025-08-27,10.58,10.58,10.51,10.545,5762,10.58,10.58,10.51,10.545,5762,0.0,1.0
2025-08-28,10.565,10.58,10.5538,10.58,4188,10.565,10.58,10.5538,10.58,4188,0.0,1.0
2025-08-29,10.54,10.56,10.51,10.56,39391,10.54,10.56,10.51,10.56,39391,0.0,1.0
2025-09-02,10.54,10.555,10.5,10.54,75488,10.54,10.555,10.5,10.54,75488,0.0,1.0
2025-09-03,10.55,10.55,10.51,10.55,19977,10.55,10.55,10.51,10.55,19977,0.0,1.0
2025-09-04,10.52,10.55,10.5,10.55,22270,10.52,10.55,10.5,10.55,22270,0.0,1.0
2025-09-05,10.51,10.54,10.47,10.5,24349,10.51,10.54,10.47,10.5,24349,0.0,1.0
2025-09-08,10.51,10.54,10.5,10.54,38807,10.51,10.54,10.5,10.54,38807,0.0,1.0
2025-09-09,10.535,10.55,10.49,10.54,31516,10.535,10.55,10.49,10.54,31516,0.0,1.0
2025-09-10,10.52,10.55,10.5,10.55,13373,10.52,10.55,10.5,10.55,13373,0.0,1.0
2025-09-11,10.5,10.58,10.45,10.51,96994,10.5,10.58,10.45,10.51,96994,0.0,1.0
2025-09-12,10.5,10.5124,10.47,10.5,39773,10.5,10.5124,10.47,10.5,39773,0.0,1.0
2025-09-15,10.5,10.51,10.4827,10.5,32112,10.5,10.51,10.4827,10.5,32112,0.0,1.0
2025-09-16,10.52,10.52,10.48,10.51,21273,10.52,10.52,10.48,10.51,21273,0.0,1.0
2025-09-17,10.5,10.52,10.48,10.48,16149,10.5,10.52,10.48,10.48,16149,0.0,1.0
2025-09-18,10.515,10.53,10.48,10.52,146882,10.515,10.53,10.48,10.52,146882,0.0,1.0
2025-09-19,10.53,10.53,10.49,10.53,47973,10.53,10.53,10.49,10.53,47973,0.0,1.0
2025-09-22,10.49,10.53,10.48,10.53,32159,10.49,10.53,10.48,10.53,32159,0.0,1.0
2025-09-23,10.52,10.5399,10.49,10.49,76752,10.52,10.5399,10.49,10.49,76752,0.0,1.0
2025-09-24,10.55,10.5658,10.46,10.5499,201543,10.55,10.5658,10.46,10.5499,201543,0.0,1.0
2025-09-25,10.56,10.6,10.46,10.5,1285550,10.56,10.6,10.46,10.5,1285550,0.0,1.0
2025-09-26,10.535,10.55,10.5,10.51,160457,10.535,10.55,10.5,10.51,160457,0.0,1.0
2025-09-29,10.51,10.54,10.48,10.51,241326,10.51,10.54,10.48,10.51,241326,0.0,1.0
2025-09-30,10.48,10.49,10.46,10.49,84277,10.48,10.49,10.46,10.49,84277,0.0,1.0
2025-10-01,10.5,10.51,10.48,10.48,58323,10.5,10.51,10.48,10.48,58323,0.0,1.0
2025-10-02,10.49,10.5,10.46,10.48,95355,10.49,10.5,10.46,10.48,95355,0.0,1.0
2025-10-03,10.49,10.5,10.46,10.4999,97659,10.49,10.5,10.46,10.4999,97659,0.0,1.0
2025-10-06,10.52,10.52,10.48,10.48,191180,10.52,10.52,10.48,10.48,191180,0.0,1.0
2025-10-07,10.53,10.53,10.49,10.52,51254,10.53,10.53,10.49,10.52,51254,0.0,1.0
2025-10-08,10.61,10.61,10.49,10.49,263627,10.61,10.61,10.49,10.49,263627,0.0,1.0
2025-10-09,10.77,10.85,10.54,10.6,458791,10.77,10.85,10.54,10.6,458791,0.0,1.0
2025-10-10,10.71,10.97,10.7,10.97,382738,10.71,10.97,10.7,10.97,382738,0.0,1.0
2025-10-13,10.77,10.84,10.71,10.71,152209,10.77,10.84,10.71,10.71,152209,0.0,1.0
2025-10-14,10.8,10.88,10.77,10.8,143595,10.8,10.88,10.77,10.8,143595,0.0,1.0
2025-10-15,10.76,10.84,10.7112,10.8,82785,10.76,10.84,10.7112,10.8,82785,0.0,1.0
2025-10-16,10.84,10.84,10.7351,10.75,322483,10.84,10.84,10.7351,10.75,322483,0.0,1.0
2025-10-17,10.8,10.84,10.8,10.84,188294,10.8,10.84,10.8,10.84,188294,0.0,1.0
2025-10-20,10.77,10.85,10.73,10.85,254842,10.77,10.85,10.73,10.85,254842,0.0,1.0
2025-10-21,10.8,10.81,10.74,10.8,189133,10.8,10.81,10.74,10.8,189133,0.0,1.0
2025-10-22,10.8,10.8194,10.77,10.8194,279754,10.8,10.8194,10.77,10.8194,279754,0.0,1.0
2025-10-23,10.62,10.8,10.62,10.8,53697,10.62,10.8,10.62,10.8,53697,0.0,1.0
2025-10-24,10.73,10.79,10.67,10.67,27979,10.73,10.79,10.67,10.67,27979,0.0,1.0
2025-10-27,10.8,11.32,10.75,10.78,156854,10.8,11.32,10.75,10.78,156854,0.0,1.0
2025-10-28,10.74,10.8,10.73,10.76,16888,10.74,10.8,10.73,10.76,16888,0.0,1.0
2025-10-29,10.75,10.84,10.74,10.74,5523,10.75,10.84,10.74,10.74,5523,0.0,1.0
2025-10-30,10.75,10.8,10.74,10.7837,8926,10.75,10.8,10.74,10.7837,8926,0.0,1.0
2025-10-31,10.71,10.79,10.71,10.78,22110,10.71,10.79,10.71,10.78,22110,0.0,1.0
2025-11-03,10.67,10.71,10.67,10.6966,3340,10.67,10.71,10.67,10.6966,3340,0.0,1.0
2025-11-04,10.64,10.7573,10.64,10.65,52751,10.64,10.7573,10.64,10.65,52751,0.0,1.0
2025-11-05,10.71,10.73,10.64,10.64,18548,10.71,10.73,10.64,10.64,18548,0.0,1.0
2025-11-06,10.69,10.84,10.651,10.66,320737,10.69,10.84,10.651,10.66,320737,0.0,1.0
2025-11-07,10.66,10.67,10.64,10.64,53817,10.66,10.67,10.64,10.64,53817,0.0,1.0
2025-11-10,10.66,10.7223,10.65,10.65,26940,10.66,10.7223,10.65,10.65,26940,0.0,1.0
2025-11-11,10.66,10.72,10.65,10.65,12470,10.66,10.72,10.65,10.65,12470,0.0,1.0
2025-11-12,10.65,10.685,10.65,10.66,49684,10.65,10.685,10.65,10.66,49684,0.0,1.0
2025-11-13,10.69,10.69,10.625,10.66,111295,10.69,10.69,10.625,10.66,111295,0.0,1.0
2025-11-14,10.62,10.65,10.55,10.63,324347,10.62,10.65,10.55,10.63,324347,0.0,1.0
2025-11-17,10.6401,10.65,10.605,10.62,52684,10.6401,10.65,10.605,10.62,52684,0.0,1.0
2025-11-18,10.65,10.65,10.63,10.64,509865,10.65,10.65,10.63,10.64,509865,0.0,1.0
2025-11-19,10.63,10.637,10.61,10.61,5214,10.63,10.637,10.61,10.61,5214,0.0,1.0
2025-11-20,10.63,10.64,10.62,10.62,89120,10.63,10.64,10.62,10.62,89120,0.0,1.0
2025-11-21,10.63,10.635,10.6,10.63,183950,10.63,10.635,10.6,10.63,183950,0.0,1.0
2025-11-24,10.63,10.65,10.62,10.64,66966,10.63,10.65,10.62,10.64,66966,0.0,1.0
2025-11-25,10.63,10.64,10.63,10.63,9064,10.63,10.64,10.63,10.63,9064,0.0,1.0
2025-11-26,10.63,10.64,10.63,10.63,25326,10.63,10.64,10.63,10.63,25326,0.0,1.0