date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,9.91,9.92,9.91,9.92,38871,9.91,9.92,9.91,9.92,38871,0.0,1.0
2024-10-02,9.92,9.92,9.92,9.92,148,9.92,9.92,9.92,9.92,148,0.0,1.0
2024-10-03,9.91,9.92,9.9,9.92,417159,9.91,9.92,9.9,9.92,417159,0.0,1.0
2024-10-04,9.9,9.92,9.9,9.92,439766,9.9,9.92,9.9,9.92,439766,0.0,1.0
2024-10-07,9.91,9.91,9.89,9.89,352,9.91,9.91,9.89,9.89,352,0.0,1.0
2024-10-08,9.905,9.91,9.905,9.91,1202,9.905,9.91,9.905,9.91,1202,0.0,1.0
2024-10-09,9.91,9.91,9.9,9.91,20258,9.91,9.91,9.9,9.91,20258,0.0,1.0
2024-10-10,9.91,9.91,9.905,9.91,637709,9.91,9.91,9.905,9.91,637709,0.0,1.0
2024-10-11,9.92,9.92,9.92,9.92,103,9.92,9.92,9.92,9.92,103,0.0,1.0
2024-10-14,9.92,9.92,9.92,9.92,861136,9.92,9.92,9.92,9.92,861136,0.0,1.0
2024-10-15,9.92,9.92,9.905,9.92,84213,9.92,9.92,9.905,9.92,84213,0.0,1.0
2024-10-16,9.9,9.92,9.9,9.92,9106,9.9,9.92,9.9,9.92,9106,0.0,1.0
2024-10-17,9.89,9.92,9.89,9.92,39547,9.89,9.92,9.89,9.92,39547,0.0,1.0
2024-10-18,9.89,9.8976,9.89,9.89,4609,9.89,9.8976,9.89,9.89,4609,0.0,1.0
2024-10-21,9.89,9.89,9.89,9.89,1,9.89,9.89,9.89,9.89,1,0.0,1.0
2024-10-22,9.89,9.9,9.88,9.89,36209,9.89,9.9,9.88,9.89,36209,0.0,1.0
2024-10-23,9.89,9.9,9.89,9.9,11908,9.89,9.9,9.89,9.9,11908,0.0,1.0
2024-10-24,9.89,9.9,9.89,9.9,134169,9.89,9.9,9.89,9.9,134169,0.0,1.0
2024-10-25,9.89,9.89,9.89,9.89,224,9.89,9.89,9.89,9.89,224,0.0,1.0
2024-10-28,9.91,9.92,9.91,9.92,380193,9.91,9.92,9.91,9.92,380193,0.0,1.0
2024-10-29,9.91,9.91,9.91,9.91,6600,9.91,9.91,9.91,9.91,6600,0.0,1.0
2024-10-30,9.92,9.93,9.92,9.92,572707,9.92,9.93,9.92,9.92,572707,0.0,1.0
2024-10-31,9.9203,9.93,9.91,9.91,2393,9.9203,9.93,9.91,9.91,2393,0.0,1.0
2024-11-01,9.92,9.93,9.92,9.93,138137,9.92,9.93,9.92,9.93,138137,0.0,1.0
2024-11-04,9.93,9.93,9.93,9.93,16625,9.93,9.93,9.93,9.93,16625,0.0,1.0
2024-11-05,9.93,9.94,9.93,9.93,483945,9.93,9.94,9.93,9.93,483945,0.0,1.0
2024-11-06,9.93,9.94,9.93,9.94,57843,9.93,9.94,9.93,9.94,57843,0.0,1.0
2024-11-07,9.92,9.9264,9.92,9.9264,6702,9.92,9.9264,9.92,9.9264,6702,0.0,1.0
2024-11-08,9.92,9.93,9.92,9.93,8082,9.92,9.93,9.92,9.93,8082,0.0,1.0
2024-11-11,9.93,9.93,9.93,9.93,200,9.93,9.93,9.93,9.93,200,0.0,1.0
2024-11-12,9.92,9.93,9.92,9.93,14427,9.92,9.93,9.92,9.93,14427,0.0,1.0
2024-11-13,9.92,9.9305,9.92,9.93,68954,9.92,9.9305,9.92,9.93,68954,0.0,1.0
2024-11-14,9.93,9.93,9.92,9.93,20072,9.93,9.93,9.92,9.93,20072,0.0,1.0
2024-11-15,9.93,9.93,9.93,9.93,58,9.93,9.93,9.93,9.93,58,0.0,1.0
2024-11-18,9.92,9.93,9.92,9.93,22409,9.92,9.93,9.92,9.93,22409,0.0,1.0
2024-11-19,9.93,9.94,9.92,9.93,49973,9.93,9.94,9.92,9.93,49973,0.0,1.0
2024-11-20,9.9379,9.94,9.93,9.935,54996,9.9379,9.94,9.93,9.935,54996,0.0,1.0
2024-11-21,9.93,9.94,9.93,9.9382,126682,9.93,9.94,9.93,9.9382,126682,0.0,1.0
2024-11-22,9.94,9.94,9.93,9.935,398980,9.94,9.94,9.93,9.935,398980,0.0,1.0
2024-11-25,9.94,9.94,9.93,9.93,2673,9.94,9.94,9.93,9.93,2673,0.0,1.0
2024-11-26,9.94,9.94,9.93,9.94,5811,9.94,9.94,9.93,9.94,5811,0.0,1.0
2024-11-27,9.94,9.94,9.93,9.94,7573,9.94,9.94,9.93,9.94,7573,0.0,1.0
2024-11-29,9.94,9.94,9.935,9.935,2032,9.94,9.94,9.935,9.935,2032,0.0,1.0
2024-12-02,9.925,9.94,9.9249,9.9394,42420,9.925,9.94,9.9249,9.9394,42420,0.0,1.0
2024-12-03,9.9214,9.93,9.92,9.9289,1879,9.9214,9.93,9.92,9.9289,1879,0.0,1.0
2024-12-04,9.93,9.93,9.93,9.93,1076,9.93,9.93,9.93,9.93,1076,0.0,1.0
2024-12-05,9.93,9.93,9.9249,9.929,6158,9.93,9.93,9.9249,9.929,6158,0.0,1.0
2024-12-06,9.93,9.93,9.92,9.92,17151,9.93,9.93,9.92,9.92,17151,0.0,1.0
2024-12-09,9.935,9.935,9.935,9.935,916,9.935,9.935,9.935,9.935,916,0.0,1.0
2024-12-10,9.93,9.94,9.92,9.94,4100,9.93,9.94,9.92,9.94,4100,0.0,1.0
2024-12-11,9.95,9.95,9.92,9.92,161455,9.95,9.95,9.92,9.92,161455,0.0,1.0
2024-12-12,9.96,9.96,9.94,9.94,8479,9.96,9.96,9.94,9.94,8479,0.0,1.0
2024-12-13,9.96,9.9652,9.95,9.9569,5849,9.96,9.9652,9.95,9.9569,5849,0.0,1.0
2024-12-16,9.94,9.98,9.93,9.98,270453,9.94,9.98,9.93,9.98,270453,0.0,1.0
2024-12-17,9.94,9.96,9.94,9.96,137849,9.94,9.96,9.94,9.96,137849,0.0,1.0
2024-12-18,9.935,9.96,9.93,9.96,620263,9.935,9.96,9.93,9.96,620263,0.0,1.0
2024-12-19,9.9399,9.95,9.93,9.94,667613,9.9399,9.95,9.93,9.94,667613,0.0,1.0
2024-12-20,9.94,9.94,9.93,9.94,45027,9.94,9.94,9.93,9.94,45027,0.0,1.0
2024-12-23,9.94,9.94,9.93,9.94,245606,9.94,9.94,9.93,9.94,245606,0.0,1.0
2024-12-24,9.94,9.94,9.92,9.92,1721,9.94,9.94,9.92,9.92,1721,0.0,1.0
2024-12-26,9.97,9.98,9.94,9.98,412190,9.97,9.98,9.94,9.98,412190,0.0,1.0
2024-12-27,9.98,9.99,9.97,9.99,353741,9.98,9.99,9.97,9.99,353741,0.0,1.0
2024-12-30,9.97,9.99,9.96,9.99,241884,9.97,9.99,9.96,9.99,241884,0.0,1.0
2024-12-31,9.98,10.01,9.98,10.0,124505,9.98,10.01,9.98,10.0,124505,0.0,1.0
2025-01-02,9.97,10.0,9.97,10.0,208736,9.97,10.0,9.97,10.0,208736,0.0,1.0
2025-01-03,9.98,9.99,9.97,9.99,121736,9.98,9.99,9.97,9.99,121736,0.0,1.0
2025-01-06,9.99,10.02,9.99,10.0,144903,9.99,10.02,9.99,10.0,144903,0.0,1.0
2025-01-07,10.0,10.0452,9.99,10.02,39528,10.0,10.0452,9.99,10.02,39528,0.0,1.0
2025-01-08,10.01,10.05,9.99,10.02,36075,10.01,10.05,9.99,10.02,36075,0.0,1.0
2025-01-10,9.99,10.02,9.99,10.02,37307,9.99,10.02,9.99,10.02,37307,0.0,1.0
2025-01-13,10.0,10.02,9.98,10.02,33971,10.0,10.02,9.98,10.02,33971,0.0,1.0
2025-01-14,9.99,10.02,9.98,10.02,23671,9.99,10.02,9.98,10.02,23671,0.0,1.0
2025-01-15,9.99,10.005,9.98,10.0,20454,9.99,10.005,9.98,10.0,20454,0.0,1.0
2025-01-16,9.98,9.99,9.97,9.98,36434,9.98,9.99,9.97,9.98,36434,0.0,1.0
2025-01-17,10.0,10.0,9.97,9.99,16819,10.0,10.0,9.97,9.99,16819,0.0,1.0
2025-01-21,9.99,10.04,9.98,10.04,71268,9.99,10.04,9.98,10.04,71268,0.0,1.0
2025-01-22,9.99,10.0,9.97,9.98,29577,9.99,10.0,9.97,9.98,29577,0.0,1.0
2025-01-23,10.01,10.05,9.98,10.02,56816,10.01,10.05,9.98,10.02,56816,0.0,1.0
2025-01-24,10.0,10.02,10.0,10.02,13400,10.0,10.02,10.0,10.02,13400,0.0,1.0
2025-01-27,10.02,10.02,9.99,10.02,48602,10.02,10.02,9.99,10.02,48602,0.0,1.0
2025-01-28,10.0,10.02,9.9949,10.02,25539,10.0,10.02,9.9949,10.02,25539,0.0,1.0
2025-01-29,10.0,10.02,9.99,10.02,97554,10.0,10.02,9.99,10.02,97554,0.0,1.0
2025-01-30,9.99,10.02,9.99,10.02,18409,9.99,10.02,9.99,10.02,18409,0.0,1.0
2025-01-31,10.01,10.02,9.99,9.99,21218,10.01,10.02,9.99,9.99,21218,0.0,1.0
2025-02-03,10.03,10.03,10.01,10.03,59330,10.03,10.03,10.01,10.03,59330,0.0,1.0
2025-02-04,10.01,10.05,10.0,10.05,57900,10.01,10.05,10.0,10.05,57900,0.0,1.0
2025-02-05,9.99,10.02,9.99,10.02,38740,9.99,10.02,9.99,10.02,38740,0.0,1.0
2025-02-06,10.02,10.02,10.0,10.01,9613,10.02,10.02,10.0,10.01,9613,0.0,1.0
2025-02-07,10.0,10.02,10.0,10.02,163948,10.0,10.02,10.0,10.02,163948,0.0,1.0
2025-02-10,10.01,10.03,10.0,10.03,89955,10.01,10.03,10.0,10.03,89955,0.0,1.0
2025-02-11,10.03,10.03,10.0,10.03,10553,10.03,10.03,10.0,10.03,10553,0.0,1.0
2025-02-12,10.04,10.05,10.0,10.05,410755,10.04,10.05,10.0,10.05,410755,0.0,1.0
2025-02-13,10.01,10.03,10.0099,10.03,119070,10.01,10.03,10.0099,10.03,119070,0.0,1.0
2025-02-14,10.02,10.03,10.01,10.03,22535,10.02,10.03,10.01,10.03,22535,0.0,1.0
2025-02-18,10.02,10.03,10.01,10.03,76849,10.02,10.03,10.01,10.03,76849,0.0,1.0
2025-02-19,10.02,10.02,10.01,10.01,20862,10.02,10.02,10.01,10.01,20862,0.0,1.0
2025-02-20,10.02,10.03,10.01,10.01,48331,10.02,10.03,10.01,10.01,48331,0.0,1.0
2025-02-21,10.01,10.03,10.01,10.02,18449,10.01,10.03,10.01,10.02,18449,0.0,1.0
2025-02-24,10.03,10.04,10.01,10.03,229841,10.03,10.04,10.01,10.03,229841,0.0,1.0
2025-02-25,10.02,10.04,10.01,10.01,298998,10.02,10.04,10.01,10.01,298998,0.0,1.0
2025-02-26,10.02,10.03,10.01,10.01,14059,10.02,10.03,10.01,10.01,14059,0.0,1.0
2025-02-27,10.02,10.025,10.01,10.01,41572,10.02,10.025,10.01,10.01,41572,0.0,1.0
2025-02-28,10.03,10.03,10.01,10.02,42445,10.03,10.03,10.01,10.02,42445,0.0,1.0
2025-03-03,10.04,10.04,10.01,10.01,62458,10.04,10.04,10.01,10.01,62458,0.0,1.0
2025-03-04,10.03,10.04,10.02,10.02,56188,10.03,10.04,10.02,10.02,56188,0.0,1.0
2025-03-05,10.03,10.04,10.02,10.02,9248,10.03,10.04,10.02,10.02,9248,0.0,1.0
2025-03-06,10.03,10.04,10.02,10.02,9895,10.03,10.04,10.02,10.02,9895,0.0,1.0
2025-03-07,10.04,10.04,10.02,10.02,27865,10.04,10.04,10.02,10.02,27865,0.0,1.0
2025-03-10,10.03,10.04,10.02,10.02,33422,10.03,10.04,10.02,10.02,33422,0.0,1.0
2025-03-11,10.03,10.05,10.02,10.02,63118,10.03,10.05,10.02,10.02,63118,0.0,1.0
2025-03-12,10.05,10.05,10.03602,10.05,12108,10.05,10.05,10.03602,10.05,12108,0.0,1.0
2025-03-13,10.05,10.05,10.03,10.03,6147,10.05,10.05,10.03,10.03,6147,0.0,1.0
2025-03-14,10.04,10.05,10.04,10.05,55557,10.04,10.05,10.04,10.05,55557,0.0,1.0
2025-03-17,10.04,10.06,10.03,10.06,8756,10.04,10.06,10.03,10.06,8756,0.0,1.0
2025-03-18,10.05,10.06,10.03,10.03,25803,10.05,10.06,10.03,10.03,25803,0.0,1.0
2025-03-19,10.0599,10.07,10.0429,10.07,5582,10.0599,10.07,10.0429,10.07,5582,0.0,1.0
2025-03-20,10.06,10.07,10.05,10.07,6586,10.06,10.07,10.05,10.07,6586,0.0,1.0
2025-03-21,10.06,10.07,10.05,10.05,2776,10.06,10.07,10.05,10.05,2776,0.0,1.0
2025-03-24,10.07,10.08,10.03,10.03,16014,10.07,10.08,10.03,10.03,16014,0.0,1.0
2025-03-25,10.08,10.08,10.06,10.06,9950,10.08,10.08,10.06,10.06,9950,0.0,1.0
2025-03-26,10.11,10.11,10.06,10.08,37001,10.11,10.11,10.06,10.08,37001,0.0,1.0
2025-03-27,10.13,10.13,10.11,10.12,6705,10.13,10.13,10.11,10.12,6705,0.0,1.0
2025-03-28,10.09,10.1208,10.06,10.06,9475,10.09,10.1208,10.06,10.06,9475,0.0,1.0
2025-03-31,10.12,10.16,10.06,10.16,8587,10.12,10.16,10.06,10.16,8587,0.0,1.0
2025-04-01,10.09,10.18,10.09,10.18,24670,10.09,10.18,10.09,10.18,24670,0.0,1.0
2025-04-02,10.11,10.13,10.0907,10.13,12101,10.11,10.13,10.0907,10.13,12101,0.0,1.0
2025-04-03,10.09,10.11,10.09,10.1,9105,10.09,10.11,10.09,10.1,9105,0.0,1.0
2025-04-04,10.07,10.12,10.06,10.06,28479,10.07,10.12,10.06,10.06,28479,0.0,1.0
2025-04-07,10.08,10.11,10.06,10.06,24216,10.08,10.11,10.06,10.06,24216,0.0,1.0
2025-04-08,10.07,10.1,10.06,10.06,14916,10.07,10.1,10.06,10.06,14916,0.0,1.0
2025-04-09,10.09,10.09,10.07,10.09,129654,10.09,10.09,10.07,10.09,129654,0.0,1.0
2025-04-10,10.0815,10.09,10.06,10.06,208919,10.0815,10.09,10.06,10.06,208919,0.0,1.0
2025-04-11,10.1,10.11,10.06,10.06,19517,10.1,10.11,10.06,10.06,19517,0.0,1.0
2025-04-14,10.11,10.11,10.07,10.08,7805,10.11,10.11,10.07,10.08,7805,0.0,1.0
2025-04-15,10.08,10.1199,10.08,10.0804,5094,10.08,10.1199,10.08,10.0804,5094,0.0,1.0
2025-04-16,10.09,10.1,10.06,10.08,16504,10.09,10.1,10.06,10.08,16504,0.0,1.0
2025-04-17,10.09,10.09,10.08,10.0846,1615,10.09,10.09,10.08,10.0846,1615,0.0,1.0
2025-04-21,10.09,10.0951,10.08,10.08,33321,10.09,10.0951,10.08,10.08,33321,0.0,1.0
2025-04-22,10.09,10.09,10.07,10.07,6332,10.09,10.09,10.07,10.07,6332,0.0,1.0
2025-04-23,10.11,10.12,10.09,10.09,31948,10.11,10.12,10.09,10.09,31948,0.0,1.0
2025-04-24,10.15,10.15,10.11,10.11,35351,10.15,10.15,10.11,10.11,35351,0.0,1.0
2025-04-25,10.13,10.15,10.12,10.15,151967,10.13,10.15,10.12,10.15,151967,0.0,1.0
2025-04-28,10.17,10.17,10.11,10.12,1070334,10.17,10.17,10.11,10.12,1070334,0.0,1.0
2025-04-29,10.175,10.2,10.1563,10.2,285399,10.175,10.2,10.1563,10.2,285399,0.0,1.0
2025-04-30,10.18,10.21,10.17,10.21,14492,10.18,10.21,10.17,10.21,14492,0.0,1.0
2025-05-01,10.2,10.25,10.1603,10.17,239856,10.2,10.25,10.1603,10.17,239856,0.0,1.0
2025-05-02,10.21,10.23,10.19,10.23,53114,10.21,10.23,10.19,10.23,53114,0.0,1.0
2025-05-05,10.2,10.22,10.19,10.22,24647,10.2,10.22,10.19,10.22,24647,0.0,1.0
2025-05-06,10.21,10.22,10.16,10.16,507828,10.21,10.22,10.16,10.16,507828,0.0,1.0
2025-05-07,10.21,10.22,10.2028,10.22,2963,10.21,10.22,10.2028,10.22,2963,0.0,1.0
2025-05-08,10.24,10.25,10.2103,10.22,556307,10.24,10.25,10.2103,10.22,556307,0.0,1.0
2025-05-09,10.23,10.25,10.23,10.25,263675,10.23,10.25,10.23,10.25,263675,0.0,1.0
2025-05-12,10.23,10.25,10.23,10.25,339188,10.23,10.25,10.23,10.25,339188,0.0,1.0
2025-05-13,10.24,10.26,10.2301,10.25,201127,10.24,10.26,10.2301,10.25,201127,0.0,1.0
2025-05-14,10.24,10.2599,10.23,10.23,17928,10.24,10.2599,10.23,10.23,17928,0.0,1.0
2025-05-15,10.28,10.3,10.24,10.25,707800,10.28,10.3,10.24,10.25,707800,0.0,1.0
2025-05-16,10.33,10.34,10.27,10.275,1055868,10.33,10.34,10.27,10.275,1055868,0.0,1.0
2025-05-19,10.37,10.38,10.32,10.33,331253,10.37,10.38,10.32,10.33,331253,0.0,1.0
2025-05-20,10.3708,10.43,10.36,10.36,521145,10.3708,10.43,10.36,10.36,521145,0.0,1.0
2025-05-21,10.4,10.43,10.37,10.37,701734,10.4,10.43,10.37,10.37,701734,0.0,1.0
2025-05-22,10.41,10.42,10.39,10.4,464200,10.41,10.42,10.39,10.4,464200,0.0,1.0
2025-05-23,10.43,10.45,10.41,10.41,65102,10.43,10.45,10.41,10.41,65102,0.0,1.0
2025-05-27,10.45,10.463,10.423,10.43,12957,10.45,10.463,10.423,10.43,12957,0.0,1.0
2025-05-28,10.44,10.45,10.42,10.43,14108,10.44,10.45,10.42,10.43,14108,0.0,1.0
2025-05-29,10.42,10.45,10.42,10.43,3891,10.42,10.45,10.42,10.43,3891,0.0,1.0
2025-05-30,10.42,10.4344,10.4,10.42,4515,10.42,10.4344,10.4,10.42,4515,0.0,1.0
2025-06-02,10.44,10.45,10.4,10.41,10771,10.44,10.45,10.4,10.41,10771,0.0,1.0
2025-06-03,10.44,10.45,10.4073,10.45,19235,10.44,10.45,10.4073,10.45,19235,0.0,1.0
2025-06-04,10.53,10.69,10.39,10.39,983248,10.53,10.69,10.39,10.39,983248,0.0,1.0
2025-06-05,10.51,10.6,10.45,10.6,9478,10.51,10.6,10.45,10.6,9478,0.0,1.0
2025-06-06,10.53,10.57,10.49,10.532,19698,10.53,10.57,10.49,10.532,19698,0.0,1.0
2025-06-09,10.59,10.6,10.52,10.52,29866,10.59,10.6,10.52,10.52,29866,0.0,1.0
2025-06-10,10.52,10.6,10.52,10.6,29572,10.52,10.6,10.52,10.6,29572,0.0,1.0
2025-06-11,10.56,10.6,10.53,10.53,93864,10.56,10.6,10.53,10.53,93864,0.0,1.0
2025-06-12,10.6,10.6,10.5443,10.6,12355,10.6,10.6,10.5443,10.6,12355,0.0,1.0
2025-06-13,10.57,10.62,10.51,10.51,3982,10.57,10.62,10.51,10.51,3982,0.0,1.0
2025-06-16,10.62,10.7412,10.5377,10.56,1634543,10.62,10.7412,10.5377,10.56,1634543,0.0,1.0
2025-06-17,10.65,10.67,10.61,10.67,562815,10.65,10.67,10.61,10.67,562815,0.0,1.0
2025-06-18,10.63,10.65,10.61,10.65,180926,10.63,10.65,10.61,10.65,180926,0.0,1.0
2025-06-20,10.6,10.64,10.6,10.64,42232,10.6,10.64,10.6,10.64,42232,0.0,1.0
2025-06-23,10.6,10.6399,10.5601,10.58,373560,10.6,10.6399,10.5601,10.58,373560,0.0,1.0
2025-06-24,10.59,10.62,10.56,10.56,316398,10.59,10.62,10.56,10.56,316398,0.0,1.0
2025-06-25,10.5,10.59,10.5,10.58,170993,10.5,10.59,10.5,10.58,170993,0.0,1.0
2025-06-26,10.5,10.57,10.5,10.54,295092,10.5,10.57,10.5,10.54,295092,0.0,1.0
2025-06-27,10.51,10.56,10.5,10.5,58281,10.51,10.56,10.5,10.5,58281,0.0,1.0
2025-06-30,10.51,10.56,10.48,10.52,14818,10.51,10.56,10.48,10.52,14818,0.0,1.0
2025-07-01,10.53,10.56,10.5,10.52,5766,10.53,10.56,10.5,10.52,5766,0.0,1.0
2025-07-02,10.52,10.55,10.48,10.48,562426,10.52,10.55,10.48,10.48,562426,0.0,1.0
2025-07-03,10.5297,10.53,10.4,10.4,3914,10.5297,10.53,10.4,10.4,3914,0.0,1.0
2025-07-07,10.48,10.54,10.4387,10.48,36672,10.48,10.54,10.4387,10.48,36672,0.0,1.0
2025-07-08,10.48,10.52,10.46,10.47,16826,10.48,10.52,10.46,10.47,16826,0.0,1.0
2025-07-09,10.45,10.53,10.45,10.53,5024,10.45,10.53,10.45,10.53,5024,0.0,1.0
2025-07-10,10.49,10.51,10.45,10.45,59557,10.49,10.51,10.45,10.45,59557,0.0,1.0
2025-07-11,10.47,10.49,10.4428,10.46,8194,10.47,10.49,10.4428,10.46,8194,0.0,1.0
2025-07-14,10.46,10.53,10.45,10.45,20483,10.46,10.53,10.45,10.45,20483,0.0,1.0
2025-07-15,10.47,10.5,10.41,10.41,7907,10.47,10.5,10.41,10.41,7907,0.0,1.0
2025-07-16,10.43,10.53,10.42,10.45,18656,10.43,10.53,10.42,10.45,18656,0.0,1.0
2025-07-17,10.49,10.5,10.42,10.42,151597,10.49,10.5,10.42,10.42,151597,0.0,1.0
2025-07-18,10.48,10.55,10.45,10.45,6686,10.48,10.55,10.45,10.45,6686,0.0,1.0
2025-07-21,10.5,10.54,10.4,10.47,6714,10.5,10.54,10.4,10.47,6714,0.0,1.0
2025-07-22,10.45,10.5,10.41,10.5,26761,10.45,10.5,10.41,10.5,26761,0.0,1.0
2025-07-23,10.45,10.52,10.4327,10.44,4176,10.45,10.52,10.4327,10.44,4176,0.0,1.0
2025-07-24,10.48,10.519,10.43,10.43,1254,10.48,10.519,10.43,10.43,1254,0.0,1.0
2025-07-25,10.45,10.5,10.4418,10.45,19310,10.45,10.5,10.4418,10.45,19310,0.0,1.0
2025-07-28,10.44,10.5,10.4004,10.45,5724,10.44,10.5,10.4004,10.45,5724,0.0,1.0
2025-07-29,10.43,10.48,10.37,10.4,12437,10.43,10.48,10.37,10.4,12437,0.0,1.0
2025-07-30,10.4,10.45,10.4,10.4,124301,10.4,10.45,10.4,10.4,124301,0.0,1.0
2025-07-31,10.42,10.45,10.4,10.41,5263,10.42,10.45,10.4,10.41,5263,0.0,1.0
2025-08-01,10.4,10.47,10.4,10.45,5588,10.4,10.47,10.4,10.45,5588,0.0,1.0
2025-08-04,10.43,10.45,10.4,10.4,3008,10.43,10.45,10.4,10.4,3008,0.0,1.0
2025-08-05,10.48,10.6281,10.43,10.56,513295,10.48,10.6281,10.43,10.56,513295,0.0,1.0
2025-08-06,10.39,10.49,10.39,10.48,238694,10.39,10.49,10.39,10.48,238694,0.0,1.0
2025-08-07,10.39,10.44,10.35,10.44,213561,10.39,10.44,10.35,10.44,213561,0.0,1.0
2025-08-08,10.4,10.42,10.38,10.42,70982,10.4,10.42,10.38,10.42,70982,0.0,1.0
2025-08-11,10.37,10.4,10.35,10.35,227157,10.37,10.4,10.35,10.35,227157,0.0,1.0
2025-08-12,10.38,10.4,10.35,10.35,498684,10.38,10.4,10.35,10.35,498684,0.0,1.0
2025-08-13,10.36,10.3795,10.35,10.37,101602,10.36,10.3795,10.35,10.37,101602,0.0,1.0
2025-08-14,10.35,10.3678,10.345,10.35,201695,10.35,10.3678,10.345,10.35,201695,0.0,1.0
2025-08-15,10.33,10.36,10.33,10.34,22595,10.33,10.36,10.33,10.34,22595,0.0,1.0
2025-08-18,10.35,10.4,10.33,10.4,11234,10.35,10.4,10.33,10.4,11234,0.0,1.0
2025-08-19,10.35,10.38,10.34,10.35,10566,10.35,10.38,10.34,10.35,10566,0.0,1.0
2025-08-20,10.34,10.36,10.34,10.34,8526,10.34,10.36,10.34,10.34,8526,0.0,1.0
2025-08-21,10.34,10.4,10.34,10.39,109141,10.34,10.4,10.34,10.39,109141,0.0,1.0
2025-08-22,10.33,10.383,10.33,10.34,5877,10.33,10.383,10.33,10.34,5877,0.0,1.0
2025-08-25,10.36,10.4,10.34,10.34,13225,10.36,10.4,10.34,10.34,13225,0.0,1.0
2025-08-26,10.37,10.3757,10.33,10.33,19684,10.37,10.3757,10.33,10.33,19684,0.0,1.0
2025-08-27,10.37,10.4,10.36,10.4,20855,10.37,10.4,10.36,10.4,20855,0.0,1.0
2025-08-28,10.37,10.38,10.36,10.38,1983,10.37,10.38,10.36,10.38,1983,0.0,1.0
2025-08-29,10.4,10.4,10.33,10.4,4190,10.4,10.4,10.33,10.4,4190,0.0,1.0
2025-09-02,10.39,10.39,10.37,10.37,9744,10.39,10.39,10.37,10.37,9744,0.0,1.0
2025-09-03,10.38,10.381,10.37,10.37,15536,10.38,10.381,10.37,10.37,15536,0.0,1.0
2025-09-04,10.365,10.37,10.36,10.36,10248,10.365,10.37,10.36,10.36,10248,0.0,1.0
2025-09-05,10.37,10.3846,10.35,10.36,9708,10.37,10.3846,10.35,10.36,9708,0.0,1.0
2025-09-08,10.36,10.37,10.35,10.35,9273,10.36,10.37,10.35,10.35,9273,0.0,1.0
2025-09-09,10.37,10.37,10.35,10.37,57742,10.37,10.37,10.35,10.37,57742,0.0,1.0
2025-09-10,10.39,10.39,10.35,10.35,3099,10.39,10.39,10.35,10.35,3099,0.0,1.0
2025-09-11,10.4,10.41,10.35,10.35,20510,10.4,10.41,10.35,10.35,20510,0.0,1.0
2025-09-12,10.4,10.41,10.37,10.37,2305,10.4,10.41,10.37,10.37,2305,0.0,1.0
2025-09-15,10.39,10.39,10.38,10.38,308509,10.39,10.39,10.38,10.38,308509,0.0,1.0
2025-09-16,10.38,10.42,10.37,10.42,6044,10.38,10.42,10.37,10.42,6044,0.0,1.0
2025-09-17,10.4,10.4,10.38,10.38,21710,10.4,10.4,10.38,10.38,21710,0.0,1.0
2025-09-18,10.39,10.44,10.38,10.44,11925,10.39,10.44,10.38,10.44,11925,0.0,1.0
2025-09-19,10.4,10.41,10.39,10.39,39765,10.4,10.41,10.39,10.39,39765,0.0,1.0
2025-09-22,10.39,10.4,10.39,10.39,119402,10.39,10.4,10.39,10.39,119402,0.0,1.0
2025-09-23,10.4,10.4091,10.39,10.39,7281,10.4,10.4091,10.39,10.39,7281,0.0,1.0
2025-09-24,10.4,10.4099,10.37,10.39,30231,10.4,10.4099,10.37,10.39,30231,0.0,1.0
2025-09-25,10.39,10.4,10.38,10.38,2652,10.39,10.4,10.38,10.38,2652,0.0,1.0
2025-09-26,10.39,10.41,10.38,10.38,12487,10.39,10.41,10.38,10.38,12487,0.0,1.0
2025-09-29,10.39,10.41,10.39,10.41,108594,10.39,10.41,10.39,10.41,108594,0.0,1.0
2025-09-30,10.38,10.41,10.38,10.41,161970,10.38,10.41,10.38,10.41,161970,0.0,1.0
2025-10-01,10.4,10.41,10.38,10.38,30152,10.4,10.41,10.38,10.38,30152,0.0,1.0
2025-10-02,10.39,10.4,10.38,10.38,210537,10.39,10.4,10.38,10.38,210537,0.0,1.0
2025-10-03,10.39,10.4,10.38,10.38,2890,10.39,10.4,10.38,10.38,2890,0.0,1.0
2025-10-06,10.37,10.4,10.37,10.38,74883,10.37,10.4,10.37,10.38,74883,0.0,1.0
2025-10-07,10.39,10.39,10.39,10.39,699,10.39,10.39,10.39,10.39,699,0.0,1.0
2025-10-08,10.4,10.41,10.37,10.37,24454,10.4,10.41,10.37,10.37,24454,0.0,1.0
2025-10-09,10.4108,10.4108,10.4,10.4,139197,10.4108,10.4108,10.4,10.4,139197,0.0,1.0
2025-10-10,10.41,10.45,10.4,10.4,23936,10.41,10.45,10.4,10.4,23936,0.0,1.0
2025-10-13,10.41,10.44,10.4,10.4,2113,10.41,10.44,10.4,10.4,2113,0.0,1.0
2025-10-14,10.4103,10.43,10.41,10.41,26598,10.4103,10.43,10.41,10.41,26598,0.0,1.0
2025-10-15,10.43,10.44,10.41,10.43,12325,10.43,10.44,10.41,10.43,12325,0.0,1.0
2025-10-16,10.42,10.44,10.4,10.4,66193,10.42,10.44,10.4,10.4,66193,0.0,1.0
2025-10-17,10.42,10.43,10.41,10.41,22997,10.42,10.43,10.41,10.41,22997,0.0,1.0
2025-10-20,10.42,10.425,10.41,10.41,31795,10.42,10.425,10.41,10.41,31795,0.0,1.0
2025-10-21,10.42,10.4265,10.41,10.41,104403,10.42,10.4265,10.41,10.41,104403,0.0,1.0
2025-10-22,10.42,10.42,10.41,10.41,1640,10.42,10.42,10.41,10.41,1640,0.0,1.0
2025-10-23,10.435,10.44,10.41,10.41,36188,10.435,10.44,10.41,10.41,36188,0.0,1.0
2025-10-24,10.435,10.45,10.4223,10.45,18910,10.435,10.45,10.4223,10.45,18910,0.0,1.0
2025-10-27,10.45,10.455,10.43,10.45,22900,10.45,10.455,10.43,10.45,22900,0.0,1.0
2025-10-28,10.45,10.46,10.44,10.44,17713,10.45,10.46,10.44,10.44,17713,0.0,1.0
2025-10-29,10.45,10.48,10.43,10.48,38410,10.45,10.48,10.43,10.48,38410,0.0,1.0
2025-10-30,10.45,10.48,10.42,10.42,197749,10.45,10.48,10.42,10.42,197749,0.0,1.0
2025-10-31,10.455,10.455,10.43,10.43,258248,10.455,10.455,10.43,10.43,258248,0.0,1.0
2025-11-03,10.45,10.5,10.41,10.41,97709,10.45,10.5,10.41,10.41,97709,0.0,1.0
2025-11-04,10.455,10.455,10.45,10.45,53154,10.455,10.455,10.45,10.45,53154,0.0,1.0
2025-11-05,10.45,10.455,10.45,10.45,30815,10.45,10.455,10.45,10.45,30815,0.0,1.0
2025-11-06,10.46,10.46,10.45,10.45,25156,10.46,10.46,10.45,10.45,25156,0.0,1.0
2025-11-07,10.45,10.465,10.45,10.45,36870,10.45,10.465,10.45,10.45,36870,0.0,1.0
2025-11-10,10.45,10.46,10.45,10.45,42973,10.45,10.46,10.45,10.45,42973,0.0,1.0
2025-11-11,10.45,10.4565,10.45,10.45,41922,10.45,10.4565,10.45,10.45,41922,0.0,1.0
2025-11-12,10.45,10.46,10.45,10.45,44033,10.45,10.46,10.45,10.45,44033,0.0,1.0
2025-11-13,10.45,10.46,10.45,10.45,45858,10.45,10.46,10.45,10.45,45858,0.0,1.0
2025-11-14,10.45,10.46,10.45,10.45,80364,10.45,10.46,10.45,10.45,80364,0.0,1.0
2025-11-17,10.45,10.4587,10.44,10.45,111037,10.45,10.4587,10.44,10.45,111037,0.0,1.0
2025-11-18,10.44,10.47,10.4,10.47,343617,10.44,10.47,10.4,10.47,343617,0.0,1.0
2025-11-19,10.43,10.46,10.4,10.4,56053,10.43,10.46,10.4,10.4,56053,0.0,1.0
2025-11-20,10.4,10.48,10.4,10.48,52298,10.4,10.48,10.4,10.48,52298,0.0,1.0
2025-11-21,10.45,10.46,10.43,10.43,43059,10.45,10.46,10.43,10.43,43059,0.0,1.0
2025-11-24,10.47,10.47,10.43,10.43,41472,10.47,10.47,10.43,10.43,41472,0.0,1.0
2025-11-25,10.47,10.47,10.44,10.44,67695,10.47,10.47,10.44,10.44,67695,0.0,1.0
2025-11-26,10.46,10.46,10.44,10.44,29447,10.46,10.46,10.44,10.44,29447,0.0,1.0