date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-23,9.99,10.0,9.98,10.0,11826,9.99,10.0,9.98,10.0,11826,0.0,1.0
2024-08-26,9.98,10.01,9.98,10.01,766706,9.98,10.01,9.98,10.01,766706,0.0,1.0
2024-08-27,9.99,10.03,9.98,10.03,101640,9.99,10.03,9.98,10.03,101640,0.0,1.0
2024-08-28,10.0,10.1,10.0,10.0,57891,10.0,10.1,10.0,10.0,57891,0.0,1.0
2024-08-29,10.01,10.475,9.98,10.3265,60500,10.01,10.475,9.98,10.3265,60500,0.0,1.0
2024-08-30,10.01,10.455,10.01,10.455,40418,10.01,10.455,10.01,10.455,40418,0.0,1.0
2024-09-03,10.01,10.01,10.01,10.01,31254,10.01,10.01,10.01,10.01,31254,0.0,1.0
2024-09-04,10.005,10.03,10.0,10.01,38112,10.005,10.03,10.0,10.01,38112,0.0,1.0
2024-09-05,10.01,10.055,10.01,10.02,26499,10.01,10.055,10.01,10.02,26499,0.0,1.0
2024-09-06,9.99,10.02,9.99,10.02,51751,9.99,10.02,9.99,10.02,51751,0.0,1.0
2024-09-09,10.01,10.02,10.0,10.01,47396,10.01,10.02,10.0,10.01,47396,0.0,1.0
2024-09-10,10.01,10.02,10.01,10.01,30194,10.01,10.02,10.01,10.01,30194,0.0,1.0
2024-09-11,10.01,10.01,9.99,10.01,38529,10.01,10.01,9.99,10.01,38529,0.0,1.0
2024-09-12,10.01,10.01,10.01,10.01,15040,10.01,10.01,10.01,10.01,15040,0.0,1.0
2024-09-13,10.01,10.01,10.01,10.01,157997,10.01,10.01,10.01,10.01,157997,0.0,1.0
2024-09-16,9.99,10.0,9.98,9.99,32452,9.99,10.0,9.98,9.99,32452,0.0,1.0
2024-09-17,9.99,9.99,9.99,9.99,9300,9.99,9.99,9.99,9.99,9300,0.0,1.0
2024-09-18,9.9954,9.9954,9.99,9.99,10692,9.9954,9.9954,9.99,9.99,10692,0.0,1.0
2024-09-19,10.005,10.019,10.005,10.019,8938,10.005,10.019,10.005,10.019,8938,0.0,1.0
2024-09-20,9.99,10.0,9.99,10.0,9211,9.99,10.0,9.99,10.0,9211,0.0,1.0
2024-09-23,9.99,9.99,9.99,9.99,7005,9.99,9.99,9.99,9.99,7005,0.0,1.0
2024-09-24,10.0102,10.035,9.99,10.035,10120,10.0102,10.035,9.99,10.035,10120,0.0,1.0
2024-09-25,10.01,10.01,10.0,10.01,105481,10.01,10.01,10.0,10.01,105481,0.0,1.0
2024-09-26,10.01,10.05,10.0057,10.04,29156,10.01,10.05,10.0057,10.04,29156,0.0,1.0
2024-09-27,10.01,10.01,10.01,10.01,7622,10.01,10.01,10.01,10.01,7622,0.0,1.0
2024-09-30,10.0,10.0147,10.0,10.0147,1697,10.0,10.0147,10.0,10.0147,1697,0.0,1.0
2024-10-01,10.02,10.02,10.02,10.02,4325,10.02,10.02,10.02,10.02,4325,0.0,1.0
2024-10-02,10.005,10.005,10.0,10.0,11826,10.005,10.005,10.0,10.0,11826,0.0,1.0
2024-10-03,10.015,10.015,10.01,10.01,2105,10.015,10.015,10.01,10.01,2105,0.0,1.0
2024-10-04,10.012,10.02,10.0105,10.02,528166,10.012,10.02,10.0105,10.02,528166,0.0,1.0
2024-10-07,10.012,10.012,10.012,10.012,256,10.012,10.012,10.012,10.012,256,0.0,1.0
2024-10-08,10.02,10.02,10.01,10.02,11421,10.02,10.02,10.01,10.02,11421,0.0,1.0
2024-10-09,10.02,10.03,10.01,10.01,230682,10.02,10.03,10.01,10.01,230682,0.0,1.0
2024-10-10,10.02,10.49,10.0101,10.49,255077,10.02,10.49,10.0101,10.49,255077,0.0,1.0
2024-10-11,10.01,10.0201,10.01,10.0201,529,10.01,10.0201,10.01,10.0201,529,0.0,1.0
2024-10-14,10.01,10.01,10.01,10.01,15,10.01,10.01,10.01,10.01,15,0.0,1.0
2024-10-15,10.01,10.0101,10.01,10.01,38734,10.01,10.0101,10.01,10.01,38734,0.0,1.0
2024-10-16,10.01,10.01,10.01,10.01,2025,10.01,10.01,10.01,10.01,2025,0.0,1.0
2024-10-17,10.01,10.01,10.01,10.01,3002,10.01,10.01,10.01,10.01,3002,0.0,1.0
2024-10-18,10.01,10.01,10.01,10.01,7422,10.01,10.01,10.01,10.01,7422,0.0,1.0
2024-10-21,10.01,10.0107,10.01,10.01,257116,10.01,10.0107,10.01,10.01,257116,0.0,1.0
2024-10-22,10.01,10.015,10.01,10.015,3300,10.01,10.015,10.01,10.015,3300,0.0,1.0
2024-10-23,10.01,10.011,10.01,10.011,1150,10.01,10.011,10.01,10.011,1150,0.0,1.0
2024-10-24,10.025,10.025,10.025,10.025,1705,10.025,10.025,10.025,10.025,1705,0.0,1.0
2024-10-25,10.025,10.025,10.025,10.025,41,10.025,10.025,10.025,10.025,41,0.0,1.0
2024-10-28,10.025,10.025,10.025,10.025,1,10.025,10.025,10.025,10.025,1,0.0,1.0
2024-10-29,10.04,10.04,10.02,10.02,13051,10.04,10.04,10.02,10.02,13051,0.0,1.0
2024-10-30,10.02,10.0232,10.02,10.02,5413,10.02,10.0232,10.02,10.02,5413,0.0,1.0
2024-10-31,10.0234,10.0234,10.0234,10.0234,675,10.0234,10.0234,10.0234,10.0234,675,0.0,1.0
2024-11-01,10.02,10.0218,10.02,10.02,6773,10.02,10.0218,10.02,10.02,6773,0.0,1.0
2024-11-04,10.02,10.02,10.02,10.02,2,10.02,10.02,10.02,10.02,2,0.0,1.0
2024-11-05,10.02,10.02,10.02,10.02,60200,10.02,10.02,10.02,10.02,60200,0.0,1.0
2024-11-06,10.03,10.03,10.02,10.02,11369,10.03,10.03,10.02,10.02,11369,0.0,1.0
2024-11-07,10.03,10.03,10.0278,10.0278,911,10.03,10.03,10.0278,10.0278,911,0.0,1.0
2024-11-08,10.03,10.04,10.02,10.04,4884,10.03,10.04,10.02,10.04,4884,0.0,1.0
2024-11-11,10.03,10.03,10.03,10.03,189,10.03,10.03,10.03,10.03,189,0.0,1.0
2024-11-12,10.02,10.03,10.02,10.03,2064,10.02,10.03,10.02,10.03,2064,0.0,1.0
2024-11-13,10.0344,10.0344,10.0344,10.0344,729,10.0344,10.0344,10.0344,10.0344,729,0.0,1.0
2024-11-14,10.05,10.05,10.03,10.03,4575,10.05,10.05,10.03,10.03,4575,0.0,1.0
2024-11-15,10.04,10.04,10.04,10.04,305,10.04,10.04,10.04,10.04,305,0.0,1.0
2024-11-18,10.02,10.0388,10.02,10.0255,2207,10.02,10.0388,10.02,10.0255,2207,0.0,1.0
2024-11-19,10.02,10.0353,10.02,10.0341,49029,10.02,10.0353,10.02,10.0341,49029,0.0,1.0
2024-11-20,10.0311,10.04,10.03,10.03,138224,10.0311,10.04,10.03,10.03,138224,0.0,1.0
2024-11-21,10.03,10.04,10.03,10.0352,8297,10.03,10.04,10.03,10.0352,8297,0.0,1.0
2024-11-22,10.0366,10.04,10.03,10.031,9334,10.0366,10.04,10.03,10.031,9334,0.0,1.0
2024-11-25,10.05,10.55,10.03,10.2056,31904,10.05,10.55,10.03,10.2056,31904,0.0,1.0
2024-11-26,10.04,10.05,10.04,10.05,11705,10.04,10.05,10.04,10.05,11705,0.0,1.0
2024-11-27,10.06,10.06,10.0404,10.0404,22045,10.06,10.06,10.0404,10.0404,22045,0.0,1.0
2024-11-29,10.05,10.05,10.05,10.05,2127,10.05,10.05,10.05,10.05,2127,0.0,1.0
2024-12-02,10.0597,10.08,10.041,10.0645,9049,10.0597,10.08,10.041,10.0645,9049,0.0,1.0
2024-12-03,10.06,10.06,10.06,10.06,2702,10.06,10.06,10.06,10.06,2702,0.0,1.0
2024-12-04,10.06,10.06,10.06,10.06,62,10.06,10.06,10.06,10.06,62,0.0,1.0
2024-12-05,10.06,10.06,10.06,10.06,1147,10.06,10.06,10.06,10.06,1147,0.0,1.0
2024-12-06,10.0796,10.08,10.0501,10.0501,15156,10.0796,10.08,10.0501,10.0501,15156,0.0,1.0
2024-12-09,10.08,10.08,10.0576,10.06,16987,10.08,10.08,10.0576,10.06,16987,0.0,1.0
2024-12-10,10.08,10.09,10.07,10.07,7255,10.08,10.09,10.07,10.07,7255,0.0,1.0
2024-12-11,10.1,10.1,10.07,10.0778,7815,10.1,10.1,10.07,10.0778,7815,0.0,1.0
2024-12-12,10.07,10.09,10.06,10.09,22495,10.07,10.09,10.06,10.09,22495,0.0,1.0
2024-12-13,10.07,10.07,10.06,10.06,65715,10.07,10.07,10.06,10.06,65715,0.0,1.0
2024-12-16,10.07,10.07,10.065,10.07,65089,10.07,10.07,10.065,10.07,65089,0.0,1.0
2024-12-17,10.08,10.0848,10.07,10.08,199664,10.08,10.0848,10.07,10.08,199664,0.0,1.0
2024-12-18,10.09,10.12,10.08,10.1,321457,10.09,10.12,10.08,10.1,321457,0.0,1.0
2024-12-19,10.095,10.0986,10.09,10.09,369066,10.095,10.0986,10.09,10.09,369066,0.0,1.0
2024-12-20,10.09,10.1,10.08,10.1,29590,10.09,10.1,10.08,10.1,29590,0.0,1.0
2024-12-23,10.09,10.1,10.07,10.07,57872,10.09,10.1,10.07,10.07,57872,0.0,1.0
2024-12-24,10.09,10.12,10.09,10.09,935,10.09,10.12,10.09,10.09,935,0.0,1.0
2024-12-26,10.09,10.09,10.09,10.09,72,10.09,10.09,10.09,10.09,72,0.0,1.0
2024-12-27,10.1,10.1,10.08,10.08,382,10.1,10.1,10.08,10.08,382,0.0,1.0
2024-12-30,10.1,10.1,10.1,10.1,13,10.1,10.1,10.1,10.1,13,0.0,1.0
2024-12-31,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-01-02,10.1,10.1087,10.1,10.1,43164,10.1,10.1087,10.1,10.1,43164,0.0,1.0
2025-01-03,10.1,10.1,10.09,10.1,40724,10.1,10.1,10.09,10.1,40724,0.0,1.0
2025-01-06,10.09,10.11,10.09,10.1,9841,10.09,10.11,10.09,10.1,9841,0.0,1.0
2025-01-07,10.11,10.11,10.1,10.1,11015,10.11,10.11,10.1,10.1,11015,0.0,1.0
2025-01-08,10.11,10.12,10.11,10.11,1826,10.11,10.12,10.11,10.11,1826,0.0,1.0
2025-01-10,10.12,10.12,10.11,10.115,12801,10.12,10.12,10.11,10.115,12801,0.0,1.0
2025-01-13,10.12,10.15,10.11,10.11,10079,10.12,10.15,10.11,10.11,10079,0.0,1.0
2025-01-14,10.13,10.13,10.1222,10.1222,4517,10.13,10.13,10.1222,10.1222,4517,0.0,1.0
2025-01-15,10.11,10.11,10.11,10.11,10578,10.11,10.11,10.11,10.11,10578,0.0,1.0
2025-01-16,10.12,10.12,10.11,10.11,68032,10.12,10.12,10.11,10.11,68032,0.0,1.0
2025-01-17,10.12,10.12,10.12,10.12,2,10.12,10.12,10.12,10.12,2,0.0,1.0
2025-01-21,10.1118,10.13,10.1118,10.1231,2815,10.1118,10.13,10.1118,10.1231,2815,0.0,1.0
2025-01-22,10.12,10.12,10.11,10.11,4851,10.12,10.12,10.11,10.11,4851,0.0,1.0
2025-01-23,10.12,10.12,10.12,10.12,626,10.12,10.12,10.12,10.12,626,0.0,1.0
2025-01-24,10.12,10.12,10.12,10.12,4486,10.12,10.12,10.12,10.12,4486,0.0,1.0
2025-01-27,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-01-28,10.12,10.1461,10.11,10.11,11442,10.12,10.1461,10.11,10.11,11442,0.0,1.0
2025-01-29,10.1245,10.1283,10.12,10.1283,5433,10.1245,10.1283,10.12,10.1283,5433,0.0,1.0
2025-01-30,10.12,10.12,10.12,10.12,7353,10.12,10.12,10.12,10.12,7353,0.0,1.0
2025-01-31,10.13,10.15,10.13,10.15,1111,10.13,10.15,10.13,10.15,1111,0.0,1.0
2025-02-03,10.1529,10.1529,10.14,10.145,19649,10.1529,10.1529,10.14,10.145,19649,0.0,1.0
2025-02-04,10.1501,10.16,10.15,10.16,810,10.1501,10.16,10.15,10.16,810,0.0,1.0
2025-02-05,10.15,10.15,10.15,10.15,1847,10.15,10.15,10.15,10.15,1847,0.0,1.0
2025-02-06,10.15,10.15,10.15,10.15,508,10.15,10.15,10.15,10.15,508,0.0,1.0
2025-02-07,10.15,10.15,10.15,10.15,605,10.15,10.15,10.15,10.15,605,0.0,1.0
2025-02-10,10.15,10.1679,10.15,10.15,2597,10.15,10.1679,10.15,10.15,2597,0.0,1.0
2025-02-11,10.15,10.15,10.1498,10.15,61988,10.15,10.15,10.1498,10.15,61988,0.0,1.0
2025-02-12,10.16,10.16,10.15,10.15,52516,10.16,10.16,10.15,10.15,52516,0.0,1.0
2025-02-13,10.16,10.16,10.16,10.16,50463,10.16,10.16,10.16,10.16,50463,0.0,1.0
2025-02-14,10.16,10.16,10.15,10.15,100662,10.16,10.16,10.15,10.15,100662,0.0,1.0
2025-02-18,10.14,10.15,10.14,10.15,584,10.14,10.15,10.14,10.15,584,0.0,1.0
2025-02-19,10.17,10.17,10.16,10.16,114618,10.17,10.17,10.16,10.16,114618,0.0,1.0
2025-02-20,10.18,10.18,10.18,10.18,19446,10.18,10.18,10.18,10.18,19446,0.0,1.0
2025-02-21,10.18,10.25,10.17,10.25,193649,10.18,10.25,10.17,10.25,193649,0.0,1.0
2025-02-24,10.19,10.19,10.18,10.18,12856,10.19,10.19,10.18,10.18,12856,0.0,1.0
2025-02-25,10.185,10.19,10.18,10.18,1172,10.185,10.19,10.18,10.18,1172,0.0,1.0
2025-02-26,10.2,10.2,10.18,10.19,5523,10.2,10.2,10.18,10.19,5523,0.0,1.0
2025-02-27,10.19,10.19,10.1812,10.185,3977,10.19,10.19,10.1812,10.185,3977,0.0,1.0
2025-02-28,10.19,10.19,10.18,10.18,13357,10.19,10.19,10.18,10.18,13357,0.0,1.0
2025-03-03,10.19,10.19,10.18,10.18,13374,10.19,10.19,10.18,10.18,13374,0.0,1.0
2025-03-04,10.18,10.19,10.18,10.19,47619,10.18,10.19,10.18,10.19,47619,0.0,1.0
2025-03-05,10.22,10.24,10.195,10.2,9623,10.22,10.24,10.195,10.2,9623,0.0,1.0
2025-03-06,10.22,10.22,10.2,10.22,2628,10.22,10.22,10.2,10.22,2628,0.0,1.0
2025-03-07,10.22,10.22,10.21,10.21,3779,10.22,10.22,10.21,10.21,3779,0.0,1.0
2025-03-10,10.22,10.22,10.21,10.22,4848,10.22,10.22,10.21,10.22,4848,0.0,1.0
2025-03-11,10.22,10.23,10.2112,10.2112,149889,10.22,10.23,10.2112,10.2112,149889,0.0,1.0
2025-03-12,10.22,10.2289,10.22,10.2289,2587,10.22,10.2289,10.22,10.2289,2587,0.0,1.0
2025-03-13,10.23,10.23,10.21,10.21,32408,10.23,10.23,10.21,10.21,32408,0.0,1.0
2025-03-14,10.23,10.23,10.23,10.23,753,10.23,10.23,10.23,10.23,753,0.0,1.0
2025-03-17,10.24,10.24,10.23,10.23,16530,10.24,10.24,10.23,10.23,16530,0.0,1.0
2025-03-18,10.24,10.2489,10.24,10.24,18869,10.24,10.2489,10.24,10.24,18869,0.0,1.0
2025-03-19,10.24,10.2413,10.2,10.2,11631,10.24,10.2413,10.2,10.2,11631,0.0,1.0
2025-03-20,10.24,10.25,10.2,10.2,16125,10.24,10.25,10.2,10.2,16125,0.0,1.0
2025-03-21,10.24,10.24,10.24,10.24,22275,10.24,10.24,10.24,10.24,22275,0.0,1.0
2025-03-24,10.24,10.25,10.23,10.25,2797,10.24,10.25,10.23,10.25,2797,0.0,1.0
2025-03-25,10.24,10.25,10.24,10.24,3042,10.24,10.25,10.24,10.24,3042,0.0,1.0
2025-03-26,10.24,10.24,10.24,10.24,1044,10.24,10.24,10.24,10.24,1044,0.0,1.0
2025-03-27,10.25,10.25,10.24,10.24,5520,10.25,10.25,10.24,10.24,5520,0.0,1.0
2025-03-28,10.24,10.25,10.24,10.24,101481,10.24,10.25,10.24,10.24,101481,0.0,1.0
2025-03-31,10.27,10.27,10.27,10.27,129,10.27,10.27,10.27,10.27,129,0.0,1.0
2025-04-01,10.24,10.26,10.24,10.26,11214,10.24,10.26,10.24,10.26,11214,0.0,1.0
2025-04-02,10.26,10.26,10.26,10.26,661,10.26,10.26,10.26,10.26,661,0.0,1.0
2025-04-03,10.26,10.26,10.26,10.26,5307,10.26,10.26,10.26,10.26,5307,0.0,1.0
2025-04-04,10.26,10.2613,10.26,10.2613,1451762,10.26,10.2613,10.26,10.2613,1451762,0.0,1.0
2025-04-07,10.2682,10.2682,10.26,10.26,202646,10.2682,10.2682,10.26,10.26,202646,0.0,1.0
2025-04-08,10.26,10.27,10.25,10.27,4026,10.26,10.27,10.25,10.27,4026,0.0,1.0
2025-04-09,10.26,10.265,10.2599,10.26,12507,10.26,10.265,10.2599,10.26,12507,0.0,1.0
2025-04-10,10.26,10.26,10.26,10.26,1463,10.26,10.26,10.26,10.26,1463,0.0,1.0
2025-04-11,10.26,10.28,10.26,10.27,16736,10.26,10.28,10.26,10.27,16736,0.0,1.0
2025-04-14,10.26,10.28,10.26,10.26,21582,10.26,10.28,10.26,10.26,21582,0.0,1.0
2025-04-15,10.27,10.28,10.27,10.28,52456,10.27,10.28,10.27,10.28,52456,0.0,1.0
2025-04-16,10.27,10.2701,10.25,10.2701,30254,10.27,10.2701,10.25,10.2701,30254,0.0,1.0
2025-04-17,10.27,10.27,10.27,10.27,1621,10.27,10.27,10.27,10.27,1621,0.0,1.0
2025-04-21,10.27,10.27,10.27,10.27,5,10.27,10.27,10.27,10.27,5,0.0,1.0
2025-04-22,10.2775,10.2775,10.2775,10.2775,189,10.2775,10.2775,10.2775,10.2775,189,0.0,1.0
2025-04-23,10.2775,10.2775,10.2775,10.2775,11,10.2775,10.2775,10.2775,10.2775,11,0.0,1.0
2025-04-24,10.2911,10.2911,10.29,10.29,4843,10.2911,10.2911,10.29,10.29,4843,0.0,1.0
2025-04-25,10.3,10.3,10.295,10.3,33017,10.3,10.3,10.295,10.3,33017,0.0,1.0
2025-04-28,10.31,10.31,10.291,10.2945,152885,10.31,10.31,10.291,10.2945,152885,0.0,1.0
2025-04-29,10.31,10.31,10.31,10.31,6,10.31,10.31,10.31,10.31,6,0.0,1.0
2025-04-30,10.3003,10.31,10.3003,10.3072,2515,10.3003,10.31,10.3003,10.3072,2515,0.0,1.0
2025-05-01,10.32,10.32,10.3,10.31,244084,10.32,10.32,10.3,10.31,244084,0.0,1.0
2025-05-02,10.34,10.34,10.315,10.315,30295,10.34,10.34,10.315,10.315,30295,0.0,1.0
2025-05-05,10.33,10.34,10.325,10.34,39612,10.33,10.34,10.325,10.34,39612,0.0,1.0
2025-05-06,10.33,10.33,10.33,10.33,125,10.33,10.33,10.33,10.33,125,0.0,1.0
2025-05-07,10.33,10.35,10.33,10.35,2206,10.33,10.35,10.33,10.35,2206,0.0,1.0
2025-05-08,10.3474,10.3474,10.33,10.33,1155,10.3474,10.3474,10.33,10.33,1155,0.0,1.0
2025-05-09,10.36,10.36,10.345,10.35,37215,10.36,10.36,10.345,10.35,37215,0.0,1.0
2025-05-12,10.36,10.37,10.36,10.36,17870,10.36,10.37,10.36,10.36,17870,0.0,1.0
2025-05-13,10.36,10.3641,10.36,10.36,100430,10.36,10.3641,10.36,10.36,100430,0.0,1.0
2025-05-14,10.38,10.38,10.36,10.36,2968,10.38,10.38,10.36,10.36,2968,0.0,1.0
2025-05-15,10.38,10.38,10.38,10.38,10538,10.38,10.38,10.38,10.38,10538,0.0,1.0
2025-05-16,10.38,10.4,10.38,10.4,3318,10.38,10.4,10.38,10.4,3318,0.0,1.0
2025-05-19,10.39,10.39,10.39,10.39,1789,10.39,10.39,10.39,10.39,1789,0.0,1.0
2025-05-20,10.4,10.41,10.39,10.39,67977,10.4,10.41,10.39,10.39,67977,0.0,1.0
2025-05-21,10.4199,10.42,10.4199,10.42,9010,10.4199,10.42,10.4199,10.42,9010,0.0,1.0
2025-05-22,10.4199,10.4199,10.4199,10.4199,25,10.4199,10.4199,10.4199,10.4199,25,0.0,1.0
2025-05-23,10.41,10.4154,10.41,10.41,11672,10.41,10.4154,10.41,10.41,11672,0.0,1.0
2025-05-27,10.45,10.45,10.4,10.4,217198,10.45,10.45,10.4,10.4,217198,0.0,1.0
2025-05-28,10.5,10.54,10.45,10.45,1254750,10.5,10.54,10.45,10.45,1254750,0.0,1.0
2025-05-29,10.49,10.5,10.49,10.49,11537,10.49,10.5,10.49,10.49,11537,0.0,1.0
2025-05-30,10.49,10.49,10.49,10.49,130,10.49,10.49,10.49,10.49,130,0.0,1.0
2025-06-02,10.51,10.51,10.51,10.51,1797,10.51,10.51,10.51,10.51,1797,0.0,1.0
2025-06-03,10.52,10.52,10.48,10.48,8281,10.52,10.52,10.48,10.48,8281,0.0,1.0
2025-06-04,10.54,10.54,10.515,10.52,166508,10.54,10.54,10.515,10.52,166508,0.0,1.0
2025-06-05,10.53,10.55,10.52,10.53,52034,10.53,10.55,10.52,10.53,52034,0.0,1.0
2025-06-06,10.54,10.54,10.53,10.54,22634,10.54,10.54,10.53,10.54,22634,0.0,1.0
2025-06-09,10.52,10.52,10.52,10.52,105,10.52,10.52,10.52,10.52,105,0.0,1.0
2025-06-10,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-06-11,10.515,10.515,10.515,10.515,200008,10.515,10.515,10.515,10.515,200008,0.0,1.0
2025-06-12,10.515,10.515,10.49,10.5,8336,10.515,10.515,10.49,10.5,8336,0.0,1.0
2025-06-13,10.52,10.52,10.51,10.51,395,10.52,10.52,10.51,10.51,395,0.0,1.0
2025-06-16,10.55,10.57,10.52,10.55,221888,10.55,10.57,10.52,10.55,221888,0.0,1.0
2025-06-17,10.53,10.61,10.42,10.56,358653,10.53,10.61,10.42,10.56,358653,0.0,1.0
2025-06-18,10.53,10.53,10.5,10.53,71070,10.53,10.53,10.5,10.53,71070,0.0,1.0
2025-06-20,10.54,10.54,10.5047,10.53,3148,10.54,10.54,10.5047,10.53,3148,0.0,1.0
2025-06-23,10.54,10.54,10.54,10.54,69,10.54,10.54,10.54,10.54,69,0.0,1.0
2025-06-24,10.54,10.54,10.54,10.54,160,10.54,10.54,10.54,10.54,160,0.0,1.0
2025-06-25,10.49,10.505,10.49,10.5,60420,10.49,10.505,10.49,10.5,60420,0.0,1.0
2025-06-26,10.5,10.5,10.5,10.5,1158,10.5,10.5,10.5,10.5,1158,0.0,1.0
2025-06-27,10.5,10.5,10.5,10.5,48,10.5,10.5,10.5,10.5,48,0.0,1.0
2025-06-30,10.5,10.5,10.47,10.47,295,10.5,10.5,10.47,10.47,295,0.0,1.0
2025-07-01,10.46,10.5055,10.46,10.46,2089,10.46,10.5055,10.46,10.46,2089,0.0,1.0
2025-07-02,10.485,10.485,10.41,10.41,5383,10.485,10.485,10.41,10.41,5383,0.0,1.0
2025-07-03,10.46,10.46,10.46,10.46,902,10.46,10.46,10.46,10.46,902,0.0,1.0
2025-07-07,10.45,10.45,10.45,10.45,126,10.45,10.45,10.45,10.45,126,0.0,1.0
2025-07-08,10.46,10.46,10.435,10.46,194430,10.46,10.46,10.435,10.46,194430,0.0,1.0
2025-07-09,10.48,10.495,10.47,10.48,33236,10.48,10.495,10.47,10.48,33236,0.0,1.0
2025-07-10,10.46,10.46,10.46,10.46,141,10.46,10.46,10.46,10.46,141,0.0,1.0
2025-07-11,10.485,10.53,10.47,10.53,8929,10.485,10.53,10.47,10.53,8929,0.0,1.0
2025-07-14,10.47,10.53,10.47,10.53,2373,10.47,10.53,10.47,10.53,2373,0.0,1.0
2025-07-15,10.47,10.485,10.47,10.47,1915,10.47,10.485,10.47,10.47,1915,0.0,1.0
2025-07-16,10.47,10.5,10.47,10.5,1405,10.47,10.5,10.47,10.5,1405,0.0,1.0
2025-07-17,10.47,10.47,10.47,10.47,225,10.47,10.47,10.47,10.47,225,0.0,1.0
2025-07-18,10.48,10.48,10.47,10.47,6860,10.48,10.48,10.47,10.47,6860,0.0,1.0
2025-07-21,10.49,10.49,10.49,10.49,1300,10.49,10.49,10.49,10.49,1300,0.0,1.0
2025-07-22,10.49,10.49,10.48,10.48,2206,10.49,10.49,10.48,10.48,2206,0.0,1.0
2025-07-23,10.49,10.52,10.47,10.49,16075,10.49,10.52,10.47,10.49,16075,0.0,1.0
2025-07-24,10.51,10.51,10.47,10.47,229,10.51,10.51,10.47,10.47,229,0.0,1.0
2025-07-25,10.495,10.495,10.495,10.495,977,10.495,10.495,10.495,10.495,977,0.0,1.0
2025-07-28,10.46,10.46,10.46,10.46,114,10.46,10.46,10.46,10.46,114,0.0,1.0
2025-07-29,10.47,10.47,10.47,10.47,114,10.47,10.47,10.47,10.47,114,0.0,1.0
2025-07-30,10.47,10.47,10.47,10.47,201,10.47,10.47,10.47,10.47,201,0.0,1.0
2025-07-31,10.47,10.47,10.47,10.47,105,10.47,10.47,10.47,10.47,105,0.0,1.0
2025-08-01,10.485,10.49,10.485,10.49,2982,10.485,10.49,10.485,10.49,2982,0.0,1.0
2025-08-04,10.47,10.47,10.47,10.47,103,10.47,10.47,10.47,10.47,103,0.0,1.0
2025-08-05,10.47,10.47,10.47,10.47,145,10.47,10.47,10.47,10.47,145,0.0,1.0
2025-08-06,10.5,10.5137,10.5,10.5,1901,10.5,10.5137,10.5,10.5,1901,0.0,1.0
2025-08-07,10.5,10.5,10.5,10.5,105,10.5,10.5,10.5,10.5,105,0.0,1.0
2025-08-08,10.5,10.5,10.47,10.5,696984,10.5,10.5,10.47,10.5,696984,0.0,1.0
2025-08-11,10.48,10.49,10.46,10.46,571867,10.48,10.49,10.46,10.46,571867,0.0,1.0
2025-08-12,10.48,10.49,10.45,10.49,144507,10.48,10.49,10.45,10.49,144507,0.0,1.0
2025-08-13,10.48,10.49,10.48,10.49,68471,10.48,10.49,10.48,10.49,68471,0.0,1.0
2025-08-14,10.49,10.49,10.49,10.49,241,10.49,10.49,10.49,10.49,241,0.0,1.0
2025-08-15,10.5,10.5,10.47,10.4809,5708,10.5,10.5,10.47,10.4809,5708,0.0,1.0
2025-08-18,10.49,10.49,10.49,10.49,1202,10.49,10.49,10.49,10.49,1202,0.0,1.0
2025-08-19,10.49,10.4949,10.485,10.4949,16948,10.49,10.4949,10.485,10.4949,16948,0.0,1.0
2025-08-20,10.49,10.49,10.49,10.49,59,10.49,10.49,10.49,10.49,59,0.0,1.0
2025-08-21,10.5,10.5,10.5,10.5,2580,10.5,10.5,10.5,10.5,2580,0.0,1.0
2025-08-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-26,10.49,10.49,10.49,10.49,123,10.49,10.49,10.49,10.49,123,0.0,1.0
2025-08-27,10.51,10.51,10.49,10.49,871,10.51,10.51,10.49,10.49,871,0.0,1.0
2025-08-28,10.5,10.5,10.5,10.5,108,10.5,10.5,10.5,10.5,108,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,903,10.5,10.5,10.5,10.5,903,0.0,1.0
2025-09-02,10.51,10.51,10.5,10.5,13912,10.51,10.51,10.5,10.5,13912,0.0,1.0
2025-09-03,10.51,10.51,10.51,10.51,67,10.51,10.51,10.51,10.51,67,0.0,1.0
2025-09-04,10.5,10.5,10.5,10.5,106,10.5,10.5,10.5,10.5,106,0.0,1.0
2025-09-05,10.5,10.5,10.5,10.5,592,10.5,10.5,10.5,10.5,592,0.0,1.0
2025-09-08,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,13,10.5,10.5,10.5,10.5,13,0.0,1.0
2025-09-10,10.5,10.5,10.5,10.5,14,10.5,10.5,10.5,10.5,14,0.0,1.0
2025-09-11,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
2025-09-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-09-16,10.5,10.5,10.5,10.5,268,10.5,10.5,10.5,10.5,268,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,55,10.5,10.5,10.5,10.5,55,0.0,1.0
2025-09-19,10.5,10.5,10.5,10.5,43,10.5,10.5,10.5,10.5,43,0.0,1.0
2025-09-22,10.51,10.51,10.51,10.51,397,10.51,10.51,10.51,10.51,397,0.0,1.0
2025-09-23,10.51,10.51,10.51,10.51,2,10.51,10.51,10.51,10.51,2,0.0,1.0
2025-09-24,10.5,10.51,10.4998,10.51,6904,10.5,10.51,10.4998,10.51,6904,0.0,1.0
2025-09-25,10.5,10.5,10.5,10.5,2,10.5,10.5,10.5,10.5,2,0.0,1.0
2025-09-26,10.5,10.5,10.5,10.5,82,10.5,10.5,10.5,10.5,82,0.0,1.0
2025-09-29,10.51,10.51,10.51,10.51,322,10.51,10.51,10.51,10.51,322,0.0,1.0
2025-09-30,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-10-01,10.51,10.51,10.51,10.51,3,10.51,10.51,10.51,10.51,3,0.0,1.0
2025-10-02,10.524,10.524,10.524,10.524,105,10.524,10.524,10.524,10.524,105,0.0,1.0
2025-10-03,10.51,10.532,10.51,10.532,350,10.51,10.532,10.51,10.532,350,0.0,1.0
2025-10-06,10.51,10.51,10.51,10.51,1,10.51,10.51,10.51,10.51,1,0.0,1.0
2025-10-07,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-10-08,10.53,10.53,10.53,10.53,28500,10.53,10.53,10.53,10.53,28500,0.0,1.0
2025-10-09,10.56,10.56,10.54,10.55,124515,10.56,10.56,10.54,10.55,124515,0.0,1.0
2025-10-10,10.56,10.56,10.56,10.56,348,10.56,10.56,10.56,10.56,348,0.0,1.0
2025-10-13,10.56,10.57,10.5501,10.57,51893,10.56,10.57,10.5501,10.57,51893,0.0,1.0
2025-10-14,10.56,10.56,10.56,10.56,31,10.56,10.56,10.56,10.56,31,0.0,1.0
2025-10-15,10.56,10.56,10.56,10.56,21,10.56,10.56,10.56,10.56,21,0.0,1.0
2025-10-16,10.56,10.56,10.56,10.56,293,10.56,10.56,10.56,10.56,293,0.0,1.0
2025-10-17,10.56,10.56,10.56,10.56,332,10.56,10.56,10.56,10.56,332,0.0,1.0
2025-10-20,10.56,10.56,10.56,10.56,61,10.56,10.56,10.56,10.56,61,0.0,1.0
2025-10-21,10.53,10.56,10.53,10.56,4345,10.53,10.56,10.53,10.56,4345,0.0,1.0
2025-10-22,10.53,10.53,10.53,10.53,47,10.53,10.53,10.53,10.53,47,0.0,1.0
2025-10-23,10.53,10.53,10.53,10.53,41,10.53,10.53,10.53,10.53,41,0.0,1.0
2025-10-24,10.55,10.55,10.55,10.55,190,10.55,10.55,10.55,10.55,190,0.0,1.0
2025-10-27,10.57,10.57,10.57,10.57,289,10.57,10.57,10.57,10.57,289,0.0,1.0
2025-10-28,10.55,10.55,10.55,10.55,110,10.55,10.55,10.55,10.55,110,0.0,1.0
2025-10-29,10.6,10.6,10.55,10.55,31330,10.6,10.6,10.55,10.55,31330,0.0,1.0
2025-10-30,10.6,10.6,10.6,10.6,2191,10.6,10.6,10.6,10.6,2191,0.0,1.0
2025-10-31,10.62,10.62,10.6,10.6,41960,10.62,10.62,10.6,10.6,41960,0.0,1.0
2025-11-03,10.62,10.62,10.62,10.62,2256,10.62,10.62,10.62,10.62,2256,0.0,1.0
2025-11-04,10.62,10.62,10.62,10.62,40062,10.62,10.62,10.62,10.62,40062,0.0,1.0
2025-11-05,10.62,10.62,10.62,10.62,277,10.62,10.62,10.62,10.62,277,0.0,1.0
2025-11-06,10.62,10.62,10.62,10.62,26,10.62,10.62,10.62,10.62,26,0.0,1.0
2025-11-07,10.62,10.62,10.62,10.62,100066,10.62,10.62,10.62,10.62,100066,0.0,1.0
2025-11-10,10.64,10.64,10.64,10.64,204,10.64,10.64,10.64,10.64,204,0.0,1.0
2025-11-11,10.64,10.64,10.64,10.64,10,10.64,10.64,10.64,10.64,10,0.0,1.0
2025-11-12,10.64,10.64,10.64,10.64,5,10.64,10.64,10.64,10.64,5,0.0,1.0
2025-11-13,10.61,10.61,10.605,10.605,3039,10.61,10.61,10.605,10.605,3039,0.0,1.0
2025-11-14,10.61,10.61,10.61,10.61,14,10.61,10.61,10.61,10.61,14,0.0,1.0
2025-11-17,10.61,10.61,10.61,10.61,12,10.61,10.61,10.61,10.61,12,0.0,1.0
2025-11-18,10.61,10.61,10.61,10.61,14,10.61,10.61,10.61,10.61,14,0.0,1.0
2025-11-19,10.65,10.65,10.64,10.64,10008,10.65,10.65,10.64,10.64,10008,0.0,1.0
2025-11-20,10.65,10.65,10.65,10.65,7,10.65,10.65,10.65,10.65,7,0.0,1.0
2025-11-21,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-11-24,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-11-25,10.64,10.64,10.64,10.64,994,10.64,10.64,10.64,10.64,994,0.0,1.0
2025-11-26,10.605,10.6051,10.57,10.605,6919,10.605,10.6051,10.57,10.605,6919,0.0,1.0