date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-18,10.035,10.035,10.03,10.03,3445,10.035,10.035,10.03,10.03,3445,0.0,1.0
2024-09-19,10.03,10.04,10.03,10.04,531172,10.03,10.04,10.03,10.04,531172,0.0,1.0
2024-09-20,10.035,10.04,10.03,10.035,213136,10.035,10.04,10.03,10.035,213136,0.0,1.0
2024-09-23,10.04,10.05,10.04,10.04,902808,10.04,10.05,10.04,10.04,902808,0.0,1.0
2024-09-24,10.05,10.05,10.04,10.04,619921,10.05,10.05,10.04,10.04,619921,0.0,1.0
2024-09-25,10.04,10.04,10.04,10.04,906,10.04,10.04,10.04,10.04,906,0.0,1.0
2024-09-26,10.04,10.04,10.04,10.04,22772,10.04,10.04,10.04,10.04,22772,0.0,1.0
2024-09-27,10.04,10.04,10.04,10.04,2627,10.04,10.04,10.04,10.04,2627,0.0,1.0
2024-09-30,10.06,10.06,10.06,10.06,698,10.06,10.06,10.06,10.06,698,0.0,1.0
2024-10-01,10.05,10.065,10.04,10.05,122206,10.05,10.065,10.04,10.05,122206,0.0,1.0
2024-10-02,10.07,10.07,10.07,10.07,1396,10.07,10.07,10.07,10.07,1396,0.0,1.0
2024-10-03,10.07,10.07,10.07,10.07,158,10.07,10.07,10.07,10.07,158,0.0,1.0
2024-10-04,10.07,10.07,10.07,10.07,182,10.07,10.07,10.07,10.07,182,0.0,1.0
2024-10-07,10.07,10.07,10.07,10.07,141,10.07,10.07,10.07,10.07,141,0.0,1.0
2024-10-08,10.0652,10.0652,10.0652,10.0652,1373,10.0652,10.0652,10.0652,10.0652,1373,0.0,1.0
2024-10-09,10.0652,10.0652,10.0652,10.0652,0,10.0652,10.0652,10.0652,10.0652,0,0.0,1.0
2024-10-10,10.0652,10.0652,10.0652,10.0652,0,10.0652,10.0652,10.0652,10.0652,0,0.0,1.0
2024-10-11,10.06,10.06,10.06,10.06,19472,10.06,10.06,10.06,10.06,19472,0.0,1.0
2024-10-14,10.07,10.07,10.06,10.069,6623,10.07,10.07,10.06,10.069,6623,0.0,1.0
2024-10-15,10.0699,10.07,10.0699,10.07,306,10.0699,10.07,10.0699,10.07,306,0.0,1.0
2024-10-16,10.075,10.09,10.06,10.06,4323,10.075,10.09,10.06,10.06,4323,0.0,1.0
2024-10-17,10.075,10.075,10.075,10.075,1,10.075,10.075,10.075,10.075,1,0.0,1.0
2024-10-18,10.075,10.075,10.075,10.075,1,10.075,10.075,10.075,10.075,1,0.0,1.0
2024-10-21,10.09,10.09,10.07,10.0785,13127,10.09,10.09,10.07,10.0785,13127,0.0,1.0
2024-10-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2024-10-23,10.0732,10.0732,10.0732,10.0732,2500,10.0732,10.0732,10.0732,10.0732,2500,0.0,1.0
2024-10-24,10.08,10.09,10.07,10.075301,25249,10.08,10.09,10.07,10.075301,25249,0.0,1.0
2024-10-25,10.08,10.08,10.08,10.08,46,10.08,10.08,10.08,10.08,46,0.0,1.0
2024-10-28,10.08,10.08,10.08,10.08,72,10.08,10.08,10.08,10.08,72,0.0,1.0
2024-10-29,10.08,10.08,10.08,10.08,40,10.08,10.08,10.08,10.08,40,0.0,1.0
2024-10-30,10.08,10.08,10.08,10.08,3,10.08,10.08,10.08,10.08,3,0.0,1.0
2024-10-31,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-11-01,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-11-04,10.1,10.1,10.1,10.1,150000,10.1,10.1,10.1,10.1,150000,0.0,1.0
2024-11-05,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-06,10.1,10.1,10.1,10.1,24268,10.1,10.1,10.1,10.1,24268,0.0,1.0
2024-11-07,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-08,10.1,10.11,10.1,10.11,18030,10.1,10.11,10.1,10.11,18030,0.0,1.0
2024-11-11,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-12,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-13,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-14,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-15,10.1232,10.13,10.11,10.12,17537,10.1232,10.13,10.11,10.12,17537,0.0,1.0
2024-11-18,10.1202,10.13,10.1199,10.13,154632,10.1202,10.13,10.1199,10.13,154632,0.0,1.0
2024-11-19,10.1202,10.1202,10.1202,10.1202,1,10.1202,10.1202,10.1202,10.1202,1,0.0,1.0
2024-11-20,10.12,10.12,10.12,10.12,2306,10.12,10.12,10.12,10.12,2306,0.0,1.0
2024-11-21,10.12,10.13,10.12,10.12,12136,10.12,10.13,10.12,10.12,12136,0.0,1.0
2024-11-22,10.12,10.12,10.12,10.12,21509,10.12,10.12,10.12,10.12,21509,0.0,1.0
2024-11-25,10.11,10.13,10.11,10.11,11664,10.11,10.13,10.11,10.11,11664,0.0,1.0
2024-11-26,10.12,10.12,10.12,10.12,2398,10.12,10.12,10.12,10.12,2398,0.0,1.0
2024-11-27,10.12,10.12,10.12,10.12,3119,10.12,10.12,10.12,10.12,3119,0.0,1.0
2024-11-29,10.12,10.13,10.12,10.12,18501,10.12,10.13,10.12,10.12,18501,0.0,1.0
2024-12-02,10.13,10.13,10.13,10.13,300103,10.13,10.13,10.13,10.13,300103,0.0,1.0
2024-12-03,10.13,10.135,10.13,10.13,8000,10.13,10.135,10.13,10.13,8000,0.0,1.0
2024-12-04,10.13,10.1328,10.13,10.13,88095,10.13,10.1328,10.13,10.13,88095,0.0,1.0
2024-12-05,10.14,10.145,10.13,10.13,162104,10.14,10.145,10.13,10.13,162104,0.0,1.0
2024-12-06,10.13,10.13,10.13,10.13,216,10.13,10.13,10.13,10.13,216,0.0,1.0
2024-12-09,10.14,10.145,10.14,10.14,48002,10.14,10.145,10.14,10.14,48002,0.0,1.0
2024-12-10,10.13,10.13,10.13,10.13,216,10.13,10.13,10.13,10.13,216,0.0,1.0
2024-12-11,10.14,10.15,10.14,10.14,89485,10.14,10.15,10.14,10.14,89485,0.0,1.0
2024-12-12,10.14,10.14,10.14,10.14,30300,10.14,10.14,10.14,10.14,30300,0.0,1.0
2024-12-13,10.155,10.155,10.14,10.155,84000,10.155,10.155,10.14,10.155,84000,0.0,1.0
2024-12-16,10.15,10.16,10.15,10.15,793,10.15,10.16,10.15,10.15,793,0.0,1.0
2024-12-17,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-12-18,10.15,10.15,10.145,10.15,13513,10.15,10.15,10.145,10.15,13513,0.0,1.0
2024-12-19,10.14,10.16,10.14,10.15,46833,10.14,10.16,10.14,10.15,46833,0.0,1.0
2024-12-20,10.14,10.14,10.14,10.14,228,10.14,10.14,10.14,10.14,228,0.0,1.0
2024-12-23,10.15,10.16,10.15,10.16,150000,10.15,10.16,10.15,10.16,150000,0.0,1.0
2024-12-24,10.15,10.15,10.15,10.15,2500,10.15,10.15,10.15,10.15,2500,0.0,1.0
2024-12-26,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-12-27,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-12-30,10.15,10.15,10.15,10.15,8202,10.15,10.15,10.15,10.15,8202,0.0,1.0
2024-12-31,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-01-02,10.16,10.16,10.15,10.16,110600,10.16,10.16,10.15,10.16,110600,0.0,1.0
2025-01-03,10.16,10.16,10.16,10.16,50300,10.16,10.16,10.16,10.16,50300,0.0,1.0
2025-01-06,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-01-07,10.1644,10.1644,10.16,10.16,2234,10.1644,10.1644,10.16,10.16,2234,0.0,1.0
2025-01-08,10.1644,10.1644,10.1644,10.1644,0,10.1644,10.1644,10.1644,10.1644,0,0.0,1.0
2025-01-10,10.16,10.1684,10.16,10.1684,3032,10.16,10.1684,10.16,10.1684,3032,0.0,1.0
2025-01-13,10.16,10.16,10.16,10.16,103,10.16,10.16,10.16,10.16,103,0.0,1.0
2025-01-14,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-01-15,10.17,10.175,10.15,10.175,527,10.17,10.175,10.15,10.175,527,0.0,1.0
2025-01-16,10.17,10.17,10.17,10.17,101,10.17,10.17,10.17,10.17,101,0.0,1.0
2025-01-17,10.17,10.18,10.17,10.18,3041,10.17,10.18,10.17,10.18,3041,0.0,1.0
2025-01-21,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-01-22,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-01-23,10.18,10.197,10.18,10.197,8933,10.18,10.197,10.18,10.197,8933,0.0,1.0
2025-01-24,10.18,10.18,10.18,10.18,119,10.18,10.18,10.18,10.18,119,0.0,1.0
2025-01-27,10.18,10.18,10.18,10.18,105,10.18,10.18,10.18,10.18,105,0.0,1.0
2025-01-28,10.18,10.18,10.18,10.18,180,10.18,10.18,10.18,10.18,180,0.0,1.0
2025-01-29,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-01-30,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-01-31,10.19,10.19,10.19,10.19,1318,10.19,10.19,10.19,10.19,1318,0.0,1.0
2025-02-03,10.19,10.1962,10.19,10.19,735,10.19,10.1962,10.19,10.19,735,0.0,1.0
2025-02-04,10.2,10.2,10.195,10.2,1967,10.2,10.2,10.195,10.2,1967,0.0,1.0
2025-02-05,10.2,10.2,10.2,10.2,2153,10.2,10.2,10.2,10.2,2153,0.0,1.0
2025-02-06,10.2,10.2,10.2,10.2,4,10.2,10.2,10.2,10.2,4,0.0,1.0
2025-02-07,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-02-10,10.2,10.2,10.2,10.2,1907,10.2,10.2,10.2,10.2,1907,0.0,1.0
2025-02-11,10.21,10.21,10.2,10.21,317600,10.21,10.21,10.2,10.21,317600,0.0,1.0
2025-02-12,10.21,10.21,10.21,10.21,4,10.21,10.21,10.21,10.21,4,0.0,1.0
2025-02-13,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-14,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-18,10.21,10.21,10.21,10.21,8,10.21,10.21,10.21,10.21,8,0.0,1.0
2025-02-19,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-02-20,10.21,10.21,10.21,10.21,22,10.21,10.21,10.21,10.21,22,0.0,1.0
2025-02-21,10.245,10.245,10.24,10.24,310,10.245,10.245,10.24,10.24,310,0.0,1.0
2025-02-24,10.25,10.25,10.25,10.25,100015,10.25,10.25,10.25,10.25,100015,0.0,1.0
2025-02-25,10.25,10.25,10.25,10.25,7,10.25,10.25,10.25,10.25,7,0.0,1.0
2025-02-26,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2025-02-27,10.2465,10.2465,10.2465,10.2465,409,10.2465,10.2465,10.2465,10.2465,409,0.0,1.0
2025-02-28,10.2465,10.2465,10.2465,10.2465,0,10.2465,10.2465,10.2465,10.2465,0,0.0,1.0
2025-03-03,10.25,10.25,10.25,10.25,1007,10.25,10.25,10.25,10.25,1007,0.0,1.0
2025-03-04,10.25,10.25,10.25,10.25,265100,10.25,10.25,10.25,10.25,265100,0.0,1.0
2025-03-05,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-06,10.25,10.25,10.25,10.25,45,10.25,10.25,10.25,10.25,45,0.0,1.0
2025-03-07,10.27,10.27,10.27,10.27,940,10.27,10.27,10.27,10.27,940,0.0,1.0
2025-03-10,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-03-11,10.27,10.27,10.27,10.27,4,10.27,10.27,10.27,10.27,4,0.0,1.0
2025-03-12,10.27,10.27,10.27,10.27,4,10.27,10.27,10.27,10.27,4,0.0,1.0
2025-03-13,10.27,10.27,10.27,10.27,22,10.27,10.27,10.27,10.27,22,0.0,1.0
2025-03-14,10.27,10.27,10.27,10.27,7,10.27,10.27,10.27,10.27,7,0.0,1.0
2025-03-17,10.27,10.27,10.27,10.27,9,10.27,10.27,10.27,10.27,9,0.0,1.0
2025-03-18,10.28,10.28,10.28,10.28,529,10.28,10.28,10.28,10.28,529,0.0,1.0
2025-03-19,10.28,10.28,10.28,10.28,15,10.28,10.28,10.28,10.28,15,0.0,1.0
2025-03-20,10.28,10.28,10.28,10.28,1102,10.28,10.28,10.28,10.28,1102,0.0,1.0
2025-03-21,10.28,10.28,10.28,10.28,1,10.28,10.28,10.28,10.28,1,0.0,1.0
2025-03-24,10.28,10.28,10.28,10.28,6,10.28,10.28,10.28,10.28,6,0.0,1.0
2025-03-25,10.31,10.31,10.31,10.31,297,10.31,10.31,10.31,10.31,297,0.0,1.0
2025-03-26,10.33,10.33,10.33,10.33,307,10.33,10.33,10.33,10.33,307,0.0,1.0
2025-03-27,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-03-28,10.28,10.28,10.28,10.28,100,10.28,10.28,10.28,10.28,100,0.0,1.0
2025-03-31,10.28,10.28,10.28,10.28,19,10.28,10.28,10.28,10.28,19,0.0,1.0
2025-04-01,10.32,10.32,10.32,10.32,101101,10.32,10.32,10.32,10.32,101101,0.0,1.0
2025-04-02,10.32,10.32,10.315,10.32,22587,10.32,10.32,10.315,10.32,22587,0.0,1.0
2025-04-03,10.33,10.33,10.3,10.31,1607,10.33,10.33,10.3,10.31,1607,0.0,1.0
2025-04-04,10.32,10.33,10.32,10.33,40141,10.32,10.33,10.32,10.33,40141,0.0,1.0
2025-04-07,10.33,10.33,10.31,10.32,1495,10.33,10.33,10.31,10.32,1495,0.0,1.0
2025-04-08,10.32,10.32,10.32,10.32,60152,10.32,10.32,10.32,10.32,60152,0.0,1.0
2025-04-09,10.31,10.31,10.31,10.31,446,10.31,10.31,10.31,10.31,446,0.0,1.0
2025-04-10,10.31,10.31,10.31,10.31,23,10.31,10.31,10.31,10.31,23,0.0,1.0
2025-04-11,10.33,10.33,10.31,10.31,3174,10.33,10.33,10.31,10.31,3174,0.0,1.0
2025-04-14,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-04-15,10.34,10.37,10.335,10.37,2414,10.34,10.37,10.335,10.37,2414,0.0,1.0
2025-04-16,10.35,10.35,10.33,10.33,1827,10.35,10.35,10.33,10.33,1827,0.0,1.0
2025-04-17,10.33,10.33,10.33,10.33,808,10.33,10.33,10.33,10.33,808,0.0,1.0
2025-04-21,10.36,10.36,10.35,10.35,606,10.36,10.36,10.35,10.35,606,0.0,1.0
2025-04-22,10.36,10.36,10.36,10.36,35,10.36,10.36,10.36,10.36,35,0.0,1.0
2025-04-23,10.36,10.36,10.36,10.36,38,10.36,10.36,10.36,10.36,38,0.0,1.0
2025-04-24,10.35,10.35,10.3496,10.3496,1164,10.35,10.35,10.3496,10.3496,1164,0.0,1.0
2025-04-25,10.36,10.36,10.34,10.34,13226,10.36,10.36,10.34,10.34,13226,0.0,1.0
2025-04-28,10.33,10.33,10.33,10.33,607,10.33,10.33,10.33,10.33,607,0.0,1.0
2025-04-29,10.3301,10.3301,10.33,10.33,407,10.3301,10.3301,10.33,10.33,407,0.0,1.0
2025-04-30,10.33,10.33,10.33,10.33,804,10.33,10.33,10.33,10.33,804,0.0,1.0
2025-05-01,10.36,10.36,10.36,10.36,7200,10.36,10.36,10.36,10.36,7200,0.0,1.0
2025-05-02,10.4,10.4,10.37,10.37,767,10.4,10.4,10.37,10.37,767,0.0,1.0
2025-05-05,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2025-05-06,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-05-07,10.41,10.41,10.41,10.41,196,10.41,10.41,10.41,10.41,196,0.0,1.0
2025-05-08,10.41,10.41,10.41,10.41,5,10.41,10.41,10.41,10.41,5,0.0,1.0
2025-05-09,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2025-05-12,10.41,10.41,10.41,10.41,88,10.41,10.41,10.41,10.41,88,0.0,1.0
2025-05-13,10.36,10.36,10.36,10.36,415392,10.36,10.36,10.36,10.36,415392,0.0,1.0
2025-05-14,10.36,10.36,10.36,10.36,20,10.36,10.36,10.36,10.36,20,0.0,1.0
2025-05-15,10.36,10.38,10.36,10.38,16493,10.36,10.38,10.36,10.38,16493,0.0,1.0
2025-05-16,10.36,10.36,10.36,10.36,12,10.36,10.36,10.36,10.36,12,0.0,1.0
2025-05-19,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-05-20,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-05-21,10.36,10.36,10.36,10.36,189,10.36,10.36,10.36,10.36,189,0.0,1.0
2025-05-22,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-05-23,10.38,10.38,10.38,10.38,150087,10.38,10.38,10.38,10.38,150087,0.0,1.0
2025-05-27,10.405,10.405,10.405,10.405,801,10.405,10.405,10.405,10.405,801,0.0,1.0
2025-05-28,10.403,10.403,10.403,10.403,103,10.403,10.403,10.403,10.403,103,0.0,1.0
2025-05-29,10.37,10.37,10.34,10.36,134308,10.37,10.37,10.34,10.36,134308,0.0,1.0
2025-05-30,10.38,10.38,10.38,10.38,42040,10.38,10.38,10.38,10.38,42040,0.0,1.0
2025-06-02,10.38,10.38,10.38,10.38,3,10.38,10.38,10.38,10.38,3,0.0,1.0
2025-06-03,10.38,10.38,10.38,10.38,222,10.38,10.38,10.38,10.38,222,0.0,1.0
2025-06-04,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-06-05,10.39,10.39,10.3809,10.3809,491,10.39,10.39,10.3809,10.3809,491,0.0,1.0
2025-06-06,10.4,10.4,10.395,10.395,8611,10.4,10.4,10.395,10.395,8611,0.0,1.0
2025-06-09,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-06-10,10.38,10.38,10.38,10.38,26961,10.38,10.38,10.38,10.38,26961,0.0,1.0
2025-06-11,10.38,10.39,10.38,10.39,727,10.38,10.39,10.38,10.39,727,0.0,1.0
2025-06-12,10.38,10.38,10.38,10.38,16,10.38,10.38,10.38,10.38,16,0.0,1.0
2025-06-13,10.39,10.39,10.39,10.39,3105,10.39,10.39,10.39,10.39,3105,0.0,1.0
2025-06-16,10.39,10.39,10.37,10.39,17828,10.39,10.39,10.37,10.39,17828,0.0,1.0
2025-06-17,10.39,10.39,10.39,10.39,116,10.39,10.39,10.39,10.39,116,0.0,1.0
2025-06-18,10.53,10.53,10.53,10.53,612,10.53,10.53,10.53,10.53,612,0.0,1.0
2025-06-20,10.36,10.37,10.35,10.37,104116,10.36,10.37,10.35,10.37,104116,0.0,1.0
2025-06-23,10.3,10.3,10.3,10.3,492,10.3,10.3,10.3,10.3,492,0.0,1.0
2025-06-24,10.33,10.47,10.31,10.31,789,10.33,10.47,10.31,10.31,789,0.0,1.0
2025-06-25,10.48,10.48,10.48,10.48,501,10.48,10.48,10.48,10.48,501,0.0,1.0
2025-06-26,10.4499,10.45,10.41,10.41,3486,10.4499,10.45,10.41,10.41,3486,0.0,1.0
2025-06-27,10.425,10.45,10.425,10.425,737,10.425,10.45,10.425,10.425,737,0.0,1.0
2025-06-30,10.425,10.425,10.425,10.425,38,10.425,10.425,10.425,10.425,38,0.0,1.0
2025-07-01,10.425,10.425,10.425,10.425,33,10.425,10.425,10.425,10.425,33,0.0,1.0
2025-07-02,10.53,10.62,10.5,10.5,159287,10.53,10.62,10.5,10.5,159287,0.0,1.0
2025-07-03,10.55,10.57,10.52,10.57,44446,10.55,10.57,10.52,10.57,44446,0.0,1.0
2025-07-07,10.54,10.56,10.54,10.54,93119,10.54,10.56,10.54,10.54,93119,0.0,1.0
2025-07-08,10.56,10.57,10.54,10.57,124271,10.56,10.57,10.54,10.57,124271,0.0,1.0
2025-07-09,10.56,10.56,10.56,10.56,15,10.56,10.56,10.56,10.56,15,0.0,1.0
2025-07-10,10.56,10.56,10.56,10.56,6622,10.56,10.56,10.56,10.56,6622,0.0,1.0
2025-07-11,10.56,10.56,10.56,10.56,14,10.56,10.56,10.56,10.56,14,0.0,1.0
2025-07-14,10.62,10.7,10.54,10.7,851,10.62,10.7,10.54,10.7,851,0.0,1.0
2025-07-15,10.62,10.62,10.62,10.62,6,10.62,10.62,10.62,10.62,6,0.0,1.0
2025-07-16,10.62,10.83,10.62,10.83,49347,10.62,10.83,10.62,10.83,49347,0.0,1.0
2025-07-17,10.65,10.675,10.65,10.675,1384,10.65,10.675,10.65,10.675,1384,0.0,1.0
2025-07-18,10.59,10.6,10.59,10.6,1400,10.59,10.6,10.59,10.6,1400,0.0,1.0
2025-07-21,10.62,10.62,10.59,10.59,2166,10.62,10.62,10.59,10.59,2166,0.0,1.0
2025-07-22,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-07-23,10.57,10.57,10.57,10.57,220,10.57,10.57,10.57,10.57,220,0.0,1.0
2025-07-24,10.59,10.59,10.59,10.59,549,10.59,10.59,10.59,10.59,549,0.0,1.0
2025-07-25,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-28,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-29,10.59,10.59,10.59,10.59,99,10.59,10.59,10.59,10.59,99,0.0,1.0
2025-07-30,10.59,10.59,10.59,10.59,461,10.59,10.59,10.59,10.59,461,0.0,1.0
2025-07-31,10.59,10.59,10.59,10.59,3,10.59,10.59,10.59,10.59,3,0.0,1.0
2025-08-01,10.65,10.65,10.65,10.65,105,10.65,10.65,10.65,10.65,105,0.0,1.0
2025-08-04,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-05,10.63,10.63,10.6,10.6,2811,10.63,10.63,10.6,10.6,2811,0.0,1.0
2025-08-06,10.63,10.63,10.63,10.63,199,10.63,10.63,10.63,10.63,199,0.0,1.0
2025-08-07,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-08-08,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-08-11,10.63,10.63,10.63,10.63,101,10.63,10.63,10.63,10.63,101,0.0,1.0
2025-08-12,10.63,10.63,10.63,10.63,2,10.63,10.63,10.63,10.63,2,0.0,1.0
2025-08-13,10.6,10.6,10.6,10.6,350,10.6,10.6,10.6,10.6,350,0.0,1.0
2025-08-14,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-15,10.65,10.6555,10.63,10.63,4691,10.65,10.6555,10.63,10.63,4691,0.0,1.0
2025-08-18,10.65,10.65,10.65,10.65,6,10.65,10.65,10.65,10.65,6,0.0,1.0
2025-08-19,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-20,10.65,10.65,10.65,10.65,157,10.65,10.65,10.65,10.65,157,0.0,1.0
2025-08-21,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-22,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-08-25,10.65,10.65,10.65,10.65,1905,10.65,10.65,10.65,10.65,1905,0.0,1.0
2025-08-26,10.65,10.65,10.65,10.65,1880,10.65,10.65,10.65,10.65,1880,0.0,1.0
2025-08-27,10.65,10.65,10.65,10.65,2321,10.65,10.65,10.65,10.65,2321,0.0,1.0
2025-08-28,10.65,10.65,10.65,10.65,3428,10.65,10.65,10.65,10.65,3428,0.0,1.0
2025-08-29,10.65,10.65,10.65,10.65,20,10.65,10.65,10.65,10.65,20,0.0,1.0
2025-09-02,10.65,10.65,10.65,10.65,36,10.65,10.65,10.65,10.65,36,0.0,1.0
2025-09-03,10.65,10.65,10.65,10.65,245,10.65,10.65,10.65,10.65,245,0.0,1.0
2025-09-04,10.65,10.65,10.65,10.65,18,10.65,10.65,10.65,10.65,18,0.0,1.0
2025-09-05,10.68,10.69,10.68,10.68,688,10.68,10.69,10.68,10.68,688,0.0,1.0
2025-09-08,10.68,10.68,10.68,10.68,17,10.68,10.68,10.68,10.68,17,0.0,1.0
2025-09-09,10.725,10.725,10.725,10.725,119,10.725,10.725,10.725,10.725,119,0.0,1.0
2025-09-10,10.725,10.725,10.725,10.725,1,10.725,10.725,10.725,10.725,1,0.0,1.0
2025-09-11,10.725,10.725,10.725,10.725,0,10.725,10.725,10.725,10.725,0,0.0,1.0
2025-09-12,10.725,10.725,10.725,10.725,22,10.725,10.725,10.725,10.725,22,0.0,1.0
2025-09-15,10.725,10.725,10.725,10.725,34,10.725,10.725,10.725,10.725,34,0.0,1.0
2025-09-16,10.725,10.725,10.725,10.725,11,10.725,10.725,10.725,10.725,11,0.0,1.0
2025-09-17,10.725,10.725,10.725,10.725,50,10.725,10.725,10.725,10.725,50,0.0,1.0
2025-09-18,10.725,10.725,10.725,10.725,0,10.725,10.725,10.725,10.725,0,0.0,1.0
2025-09-19,10.725,10.725,10.725,10.725,44,10.725,10.725,10.725,10.725,44,0.0,1.0
2025-09-22,10.68,10.68,10.68,10.68,102,10.68,10.68,10.68,10.68,102,0.0,1.0
2025-09-23,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2025-09-24,10.68,10.68,10.68,10.68,13,10.68,10.68,10.68,10.68,13,0.0,1.0
2025-09-25,10.7,10.7287,10.7,10.7,51590,10.7,10.7287,10.7,10.7,51590,0.0,1.0
2025-09-26,10.7,10.7265,10.7,10.7265,1600,10.7,10.7265,10.7,10.7265,1600,0.0,1.0
2025-09-29,10.7519,10.7519,10.7519,10.7519,264,10.7519,10.7519,10.7519,10.7519,264,0.0,1.0
2025-09-30,10.691,10.691,10.69,10.69,502,10.691,10.691,10.69,10.69,502,0.0,1.0
2025-10-01,10.7,10.7,10.691,10.691,1243,10.7,10.7,10.691,10.691,1243,0.0,1.0
2025-10-02,10.7,10.7,10.7,10.7,496,10.7,10.7,10.7,10.7,496,0.0,1.0
2025-10-03,10.7,10.7,10.7,10.7,761,10.7,10.7,10.7,10.7,761,0.0,1.0
2025-10-06,10.7,10.7,10.7,10.7,499,10.7,10.7,10.7,10.7,499,0.0,1.0
2025-10-07,10.7,10.72,10.7,10.72,1743,10.7,10.72,10.7,10.72,1743,0.0,1.0
2025-10-08,10.72,10.72,10.71,10.71,7509,10.72,10.72,10.71,10.71,7509,0.0,1.0
2025-10-09,10.75,10.755,10.74,10.755,1675,10.75,10.755,10.74,10.755,1675,0.0,1.0
2025-10-10,10.71,10.71,10.71,10.71,562,10.71,10.71,10.71,10.71,562,0.0,1.0
2025-10-13,10.71,10.71,10.71,10.71,6,10.71,10.71,10.71,10.71,6,0.0,1.0
2025-10-14,10.8,10.8,10.74,10.74,1634,10.8,10.8,10.74,10.74,1634,0.0,1.0
2025-10-15,10.8,10.8,10.8,10.8,10,10.8,10.8,10.8,10.8,10,0.0,1.0
2025-10-16,10.8,10.8,10.8,10.8,3099,10.8,10.8,10.8,10.8,3099,0.0,1.0
2025-10-17,10.8,10.8,10.8,10.8,10,10.8,10.8,10.8,10.8,10,0.0,1.0
2025-10-20,10.8,10.8,10.8,10.8,2,10.8,10.8,10.8,10.8,2,0.0,1.0
2025-10-21,10.82,10.82,10.82,10.82,108,10.82,10.82,10.82,10.82,108,0.0,1.0
2025-10-22,10.82,10.82,10.82,10.82,6,10.82,10.82,10.82,10.82,6,0.0,1.0
2025-10-23,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-24,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-27,10.82,10.82,10.82,10.82,83,10.82,10.82,10.82,10.82,83,0.0,1.0
2025-10-28,10.82,10.82,10.82,10.82,56,10.82,10.82,10.82,10.82,56,0.0,1.0
2025-10-29,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-30,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-10-31,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-11-03,10.8,10.8,10.77,10.78,25286,10.8,10.8,10.77,10.78,25286,0.0,1.0
2025-11-04,10.8,10.8,10.78,10.78,1821,10.8,10.8,10.78,10.78,1821,0.0,1.0
2025-11-05,10.8,10.8,10.8,10.8,2618,10.8,10.8,10.8,10.8,2618,0.0,1.0
2025-11-06,10.89,10.89,10.8,10.8,1948,10.89,10.89,10.8,10.8,1948,0.0,1.0
2025-11-07,10.89,10.89,10.88,10.88,6948,10.89,10.89,10.88,10.88,6948,0.0,1.0
2025-11-10,10.89,10.89,10.89,10.89,1498,10.89,10.89,10.89,10.89,1498,0.0,1.0
2025-11-11,10.8,10.8,10.8,10.8,1519,10.8,10.8,10.8,10.8,1519,0.0,1.0
2025-11-12,10.8,10.8,10.8,10.8,24,10.8,10.8,10.8,10.8,24,0.0,1.0
2025-11-13,10.81,10.81,10.81,10.81,5035,10.81,10.81,10.81,10.81,5035,0.0,1.0
2025-11-14,10.843,10.843,10.843,10.843,131,10.843,10.843,10.843,10.843,131,0.0,1.0
2025-11-17,10.843,10.843,10.843,10.843,1,10.843,10.843,10.843,10.843,1,0.0,1.0
2025-11-18,10.843,10.843,10.843,10.843,21,10.843,10.843,10.843,10.843,21,0.0,1.0
2025-11-19,10.843,10.843,10.843,10.843,26,10.843,10.843,10.843,10.843,26,0.0,1.0
2025-11-20,10.843,10.843,10.843,10.843,19,10.843,10.843,10.843,10.843,19,0.0,1.0
2025-11-21,10.866,10.866,10.866,10.866,114,10.866,10.866,10.866,10.866,114,0.0,1.0
2025-11-24,10.866,10.866,10.866,10.866,28,10.866,10.866,10.866,10.866,28,0.0,1.0
2025-11-25,10.866,10.866,10.866,10.866,11,10.866,10.866,10.866,10.866,11,0.0,1.0
2025-11-26,10.86,10.86,10.86,10.86,111,10.86,10.86,10.86,10.86,111,0.0,1.0