date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-25,10.02,10.03,10.02,10.02,28529,10.02,10.03,10.02,10.02,28529,0.0,1.0
2024-07-26,10.03,10.04,10.03,10.0356,17405,10.03,10.04,10.03,10.0356,17405,0.0,1.0
2024-07-29,10.035,10.035,10.035,10.035,1105,10.035,10.035,10.035,10.035,1105,0.0,1.0
2024-07-30,10.01,10.03,10.01,10.03,85444,10.01,10.03,10.01,10.03,85444,0.0,1.0
2024-07-31,10.015,10.0288,10.01,10.02,1246188,10.015,10.0288,10.01,10.02,1246188,0.0,1.0
2024-08-01,10.015,10.015,10.015,10.015,28,10.015,10.015,10.015,10.015,28,0.0,1.0
2024-08-02,10.02,10.03,10.01,10.02,267926,10.02,10.03,10.01,10.02,267926,0.0,1.0
2024-08-05,10.02,10.02,10.01,10.02,54661,10.02,10.02,10.01,10.02,54661,0.0,1.0
2024-08-06,10.01,10.02,10.0,10.0189,1533955,10.01,10.02,10.0,10.0189,1533955,0.0,1.0
2024-08-07,10.01,10.02,10.0,10.01,167281,10.01,10.02,10.0,10.01,167281,0.0,1.0
2024-08-08,10.02,10.025,10.0185,10.02,229560,10.02,10.025,10.0185,10.02,229560,0.0,1.0
2024-08-09,10.02,10.02,10.02,10.02,218,10.02,10.02,10.02,10.02,218,0.0,1.0
2024-08-12,10.03,10.03,10.015,10.02,77972,10.03,10.03,10.015,10.02,77972,0.0,1.0
2024-08-13,10.02,10.02,10.01,10.01,775,10.02,10.02,10.01,10.01,775,0.0,1.0
2024-08-14,10.02,10.02,10.0198,10.02,50601,10.02,10.02,10.0198,10.02,50601,0.0,1.0
2024-08-15,10.02,10.03,10.02,10.02,105701,10.02,10.03,10.02,10.02,105701,0.0,1.0
2024-08-16,10.02,10.02,10.02,10.02,124,10.02,10.02,10.02,10.02,124,0.0,1.0
2024-08-19,10.025,10.025,10.025,10.025,105,10.025,10.025,10.025,10.025,105,0.0,1.0
2024-08-20,10.04,10.04,10.02,10.02,464,10.04,10.04,10.02,10.02,464,0.0,1.0
2024-08-21,10.04,10.04,10.04,10.04,80,10.04,10.04,10.04,10.04,80,0.0,1.0
2024-08-22,10.05,10.05,10.05,10.05,162,10.05,10.05,10.05,10.05,162,0.0,1.0
2024-08-23,10.015,10.05,10.0098,10.05,2443959,10.015,10.05,10.0098,10.05,2443959,0.0,1.0
2024-08-26,10.025,10.04,10.01,10.015,457369,10.025,10.04,10.01,10.015,457369,0.0,1.0
2024-08-27,10.015,10.02,10.0066,10.0066,14527,10.015,10.02,10.0066,10.0066,14527,0.0,1.0
2024-08-28,10.015,10.015,10.015,10.015,1088,10.015,10.015,10.015,10.015,1088,0.0,1.0
2024-08-29,10.015,10.02,10.015,10.02,100172,10.015,10.02,10.015,10.02,100172,0.0,1.0
2024-08-30,10.06,10.06,10.06,10.06,101,10.06,10.06,10.06,10.06,101,0.0,1.0
2024-09-03,10.01,10.01,10.01,10.01,50000,10.01,10.01,10.01,10.01,50000,0.0,1.0
2024-09-04,10.015,10.015,10.01,10.01,134162,10.015,10.015,10.01,10.01,134162,0.0,1.0
2024-09-05,10.02,10.025,10.01,10.01,172852,10.02,10.025,10.01,10.01,172852,0.0,1.0
2024-09-06,10.02,10.035,10.02,10.035,101100,10.02,10.035,10.02,10.035,101100,0.0,1.0
2024-09-09,10.0001,10.0001,10.0001,10.0001,906,10.0001,10.0001,10.0001,10.0001,906,0.0,1.0
2024-09-10,10.02,10.0225,10.0186,10.0186,3218,10.02,10.0225,10.0186,10.0186,3218,0.0,1.0
2024-09-11,10.03,10.04,10.0199,10.03,222645,10.03,10.04,10.0199,10.03,222645,0.0,1.0
2024-09-12,10.03,10.03,10.03,10.03,99793,10.03,10.03,10.03,10.03,99793,0.0,1.0
2024-09-13,10.02,10.02,10.02,10.02,150002,10.02,10.02,10.02,10.02,150002,0.0,1.0
2024-09-16,10.02,10.025,10.02,10.0214,5690,10.02,10.025,10.02,10.0214,5690,0.0,1.0
2024-09-17,10.04,10.04,10.02,10.02,374554,10.04,10.04,10.02,10.02,374554,0.0,1.0
2024-09-18,10.04,10.04,10.0364,10.0364,4065,10.04,10.04,10.0364,10.0364,4065,0.0,1.0
2024-09-19,10.04,10.06,10.04,10.06,104861,10.04,10.06,10.04,10.06,104861,0.0,1.0
2024-09-20,10.04,10.045,10.03,10.04,504564,10.04,10.045,10.03,10.04,504564,0.0,1.0
2024-09-23,10.055,10.055,10.05,10.05,41255,10.055,10.055,10.05,10.05,41255,0.0,1.0
2024-09-24,10.06,10.07,10.055,10.06,67382,10.06,10.07,10.055,10.06,67382,0.0,1.0
2024-09-25,10.08,10.08,10.07,10.07,408109,10.08,10.08,10.07,10.07,408109,0.0,1.0
2024-09-26,10.08,10.08,10.08,10.08,24156,10.08,10.08,10.08,10.08,24156,0.0,1.0
2024-09-27,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-09-30,10.08,10.08,10.07,10.07,76286,10.08,10.08,10.07,10.07,76286,0.0,1.0
2024-10-01,10.08,10.08,10.08,10.08,3058,10.08,10.08,10.08,10.08,3058,0.0,1.0
2024-10-02,10.08,10.08,10.08,10.08,17,10.08,10.08,10.08,10.08,17,0.0,1.0
2024-10-03,10.08,10.08,10.08,10.08,1716,10.08,10.08,10.08,10.08,1716,0.0,1.0
2024-10-04,10.08,10.08,10.08,10.08,14,10.08,10.08,10.08,10.08,14,0.0,1.0
2024-10-07,10.08,10.08,10.08,10.08,20,10.08,10.08,10.08,10.08,20,0.0,1.0
2024-10-08,10.08,10.08,10.08,10.08,68,10.08,10.08,10.08,10.08,68,0.0,1.0
2024-10-09,10.07,10.07,10.06,10.07,79597,10.07,10.07,10.06,10.07,79597,0.0,1.0
2024-10-10,10.06,10.08,10.06,10.06,6651,10.06,10.08,10.06,10.06,6651,0.0,1.0
2024-10-11,10.05,10.07,10.05,10.0661,9412,10.05,10.07,10.05,10.0661,9412,0.0,1.0
2024-10-14,10.07,10.07,10.07,10.07,3351,10.07,10.07,10.07,10.07,3351,0.0,1.0
2024-10-15,10.06,10.065,10.0522,10.065,24210,10.06,10.065,10.0522,10.065,24210,0.0,1.0
2024-10-16,10.07,10.07,10.07,10.07,9684,10.07,10.07,10.07,10.07,9684,0.0,1.0
2024-10-17,10.08,10.08,10.065,10.07,121358,10.08,10.08,10.065,10.07,121358,0.0,1.0
2024-10-18,10.08,10.08,10.07,10.0723,10757,10.08,10.08,10.07,10.0723,10757,0.0,1.0
2024-10-21,10.08,10.08,10.08,10.08,9,10.08,10.08,10.08,10.08,9,0.0,1.0
2024-10-22,10.08,10.0802,10.06,10.061,4374,10.08,10.0802,10.06,10.061,4374,0.0,1.0
2024-10-23,10.07,10.08,10.06,10.061,316700,10.07,10.08,10.06,10.061,316700,0.0,1.0
2024-10-24,10.07,10.075,10.07,10.0702,2078,10.07,10.075,10.07,10.0702,2078,0.0,1.0
2024-10-25,10.07,10.075,10.07,10.075,2273,10.07,10.075,10.07,10.075,2273,0.0,1.0
2024-10-28,10.07,10.0824,10.07,10.0824,95292,10.07,10.0824,10.07,10.0824,95292,0.0,1.0
2024-10-29,10.07,10.07,10.07,10.07,2500,10.07,10.07,10.07,10.07,2500,0.0,1.0
2024-10-30,10.08,10.1,10.07,10.07,5976,10.08,10.1,10.07,10.07,5976,0.0,1.0
2024-10-31,10.071,10.071,10.071,10.071,1022,10.071,10.071,10.071,10.071,1022,0.0,1.0
2024-11-01,10.08,10.095,10.08,10.095,7525,10.08,10.095,10.08,10.095,7525,0.0,1.0
2024-11-04,10.07,10.07,10.07,10.07,399,10.07,10.07,10.07,10.07,399,0.0,1.0
2024-11-05,10.08,10.08,10.07,10.08,10970,10.08,10.08,10.07,10.08,10970,0.0,1.0
2024-11-06,10.08,10.095,10.07,10.0799,155188,10.08,10.095,10.07,10.0799,155188,0.0,1.0
2024-11-07,10.07,10.08,10.07,10.08,1893,10.07,10.08,10.07,10.08,1893,0.0,1.0
2024-11-08,10.07,10.085,10.07,10.08,17496,10.07,10.085,10.07,10.08,17496,0.0,1.0
2024-11-11,10.08,10.08,10.077,10.077,300,10.08,10.08,10.077,10.077,300,0.0,1.0
2024-11-12,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-11-13,10.08,10.08,10.07,10.0764,43616,10.08,10.08,10.07,10.0764,43616,0.0,1.0
2024-11-14,10.0799,10.1,10.0769,10.09,137098,10.0799,10.1,10.0769,10.09,137098,0.0,1.0
2024-11-15,10.08,10.08,10.08,10.08,248,10.08,10.08,10.08,10.08,248,0.0,1.0
2024-11-18,10.08,10.08,10.0799,10.08,13108,10.08,10.08,10.0799,10.08,13108,0.0,1.0
2024-11-19,10.0821,10.09,10.08,10.0862,58119,10.0821,10.09,10.08,10.0862,58119,0.0,1.0
2024-11-20,10.08,10.09,10.08,10.0818,263085,10.08,10.09,10.08,10.0818,263085,0.0,1.0
2024-11-21,10.09,10.1,10.0847,10.0847,10593,10.09,10.1,10.0847,10.0847,10593,0.0,1.0
2024-11-22,10.08,10.085,10.08,10.081,53021,10.08,10.085,10.08,10.081,53021,0.0,1.0
2024-11-25,10.1097,10.14,10.095,10.095,230901,10.1097,10.14,10.095,10.095,230901,0.0,1.0
2024-11-26,10.12,10.1546,10.1,10.1,547450,10.12,10.1546,10.1,10.1,547450,0.0,1.0
2024-11-27,10.12,10.14,10.12,10.14,2715,10.12,10.14,10.12,10.14,2715,0.0,1.0
2024-11-29,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-12-02,10.1378,10.14,10.12,10.1228,30119,10.1378,10.14,10.12,10.1228,30119,0.0,1.0
2024-12-03,10.14,10.14,10.13,10.13,90642,10.14,10.14,10.13,10.13,90642,0.0,1.0
2024-12-04,10.14,10.14,10.14,10.14,282,10.14,10.14,10.14,10.14,282,0.0,1.0
2024-12-05,10.14,10.14,10.14,10.14,1110,10.14,10.14,10.14,10.14,1110,0.0,1.0
2024-12-06,10.125,10.15,10.12,10.15,69384,10.125,10.15,10.12,10.15,69384,0.0,1.0
2024-12-09,10.13,10.13,10.13,10.13,3458,10.13,10.13,10.13,10.13,3458,0.0,1.0
2024-12-10,10.13,10.13,10.12,10.12,3006,10.13,10.13,10.12,10.12,3006,0.0,1.0
2024-12-11,10.14,10.15,10.13,10.14,119954,10.14,10.15,10.13,10.14,119954,0.0,1.0
2024-12-12,10.14,10.14,10.14,10.14,2390,10.14,10.14,10.14,10.14,2390,0.0,1.0
2024-12-13,10.14,10.14,10.13,10.131,13671,10.14,10.14,10.13,10.131,13671,0.0,1.0
2024-12-16,10.13,10.14,10.13,10.1349,3042,10.13,10.14,10.13,10.1349,3042,0.0,1.0
2024-12-17,10.14,10.142,10.14,10.14,8447,10.14,10.142,10.14,10.14,8447,0.0,1.0
2024-12-18,10.15,10.155,10.14,10.14,128943,10.15,10.155,10.14,10.14,128943,0.0,1.0
2024-12-19,10.15,10.15,10.15,10.15,1011,10.15,10.15,10.15,10.15,1011,0.0,1.0
2024-12-20,10.14,10.15,10.14,10.15,5608,10.14,10.15,10.14,10.15,5608,0.0,1.0
2024-12-23,10.16,10.16,10.14,10.14,82801,10.16,10.16,10.14,10.14,82801,0.0,1.0
2024-12-24,10.15,10.15,10.15,10.15,12627,10.15,10.15,10.15,10.15,12627,0.0,1.0
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
2024-12-30,10.16,10.16,10.16,10.16,150,10.16,10.16,10.16,10.16,150,0.0,1.0
2024-12-31,10.14,10.14,10.14,10.14,478,10.14,10.14,10.14,10.14,478,0.0,1.0
2025-01-02,10.15,10.15,10.14,10.14,157799,10.15,10.15,10.14,10.14,157799,0.0,1.0
2025-01-03,10.18,10.18,10.18,10.18,247,10.18,10.18,10.18,10.18,247,0.0,1.0
2025-01-06,10.16,10.16,10.15,10.15,2808,10.16,10.16,10.15,10.15,2808,0.0,1.0
2025-01-07,10.18,10.18,10.15,10.151,2224,10.18,10.18,10.15,10.151,2224,0.0,1.0
2025-01-08,10.1501,10.1501,10.1501,10.1501,472,10.1501,10.1501,10.1501,10.1501,472,0.0,1.0
2025-01-10,10.1501,10.1501,10.1501,10.1501,32,10.1501,10.1501,10.1501,10.1501,32,0.0,1.0
2025-01-13,10.1501,10.1501,10.1501,10.1501,3,10.1501,10.1501,10.1501,10.1501,3,0.0,1.0
2025-01-14,10.16,10.1695,10.16,10.1695,3997,10.16,10.1695,10.16,10.1695,3997,0.0,1.0
2025-01-15,10.17,10.17,10.17,10.17,5267,10.17,10.17,10.17,10.17,5267,0.0,1.0
2025-01-16,10.17,10.17,10.16,10.161,112385,10.17,10.17,10.16,10.161,112385,0.0,1.0
2025-01-17,10.1709,10.1709,10.1709,10.1709,323,10.1709,10.1709,10.1709,10.1709,323,0.0,1.0
2025-01-21,10.17,10.18,10.17,10.18,9986,10.17,10.18,10.17,10.18,9986,0.0,1.0
2025-01-22,10.19,10.19,10.17,10.17,3603,10.19,10.19,10.17,10.17,3603,0.0,1.0
2025-01-23,10.19,10.19,10.19,10.19,2,10.19,10.19,10.19,10.19,2,0.0,1.0
2025-01-24,10.18,10.25,10.1601,10.1601,26219,10.18,10.25,10.1601,10.1601,26219,0.0,1.0
2025-01-27,10.2,10.2,10.18,10.18,2281,10.2,10.2,10.18,10.18,2281,0.0,1.0
2025-01-28,10.2,10.2,10.18,10.18,37717,10.2,10.2,10.18,10.18,37717,0.0,1.0
2025-01-29,10.24,10.24,10.18,10.2037,3176,10.24,10.24,10.18,10.2037,3176,0.0,1.0
2025-01-30,10.19,10.2,10.19,10.2,5618,10.19,10.2,10.19,10.2,5618,0.0,1.0
2025-01-31,10.24,10.24,10.2095,10.2095,820,10.24,10.24,10.2095,10.2095,820,0.0,1.0
2025-02-03,10.24,10.2443,10.211,10.2443,2561,10.24,10.2443,10.211,10.2443,2561,0.0,1.0
2025-02-04,10.24,10.24,10.21,10.21,1038,10.24,10.24,10.21,10.21,1038,0.0,1.0
2025-02-05,10.22,10.27,10.22,10.27,2147,10.22,10.27,10.22,10.27,2147,0.0,1.0
2025-02-06,10.28,10.28,10.28,10.28,248,10.28,10.28,10.28,10.28,248,0.0,1.0
2025-02-07,10.22,10.22,10.22,10.22,136,10.22,10.22,10.22,10.22,136,0.0,1.0
2025-02-10,10.21,10.2139,10.2,10.2139,24539,10.21,10.2139,10.2,10.2139,24539,0.0,1.0
2025-02-11,10.22,10.245,10.21,10.22,7249,10.22,10.245,10.21,10.22,7249,0.0,1.0
2025-02-12,10.29,10.29,10.22,10.22,2380,10.29,10.29,10.22,10.22,2380,0.0,1.0
2025-02-13,10.3,10.3,10.3,10.3,199,10.3,10.3,10.3,10.3,199,0.0,1.0
2025-02-14,10.29,10.29,10.21,10.29,3509,10.29,10.29,10.21,10.29,3509,0.0,1.0
2025-02-18,10.24,10.25,10.2399,10.25,2289,10.24,10.25,10.2399,10.25,2289,0.0,1.0
2025-02-19,10.29,10.29,10.29,10.29,121,10.29,10.29,10.29,10.29,121,0.0,1.0
2025-02-20,10.29,10.29,10.29,10.29,165,10.29,10.29,10.29,10.29,165,0.0,1.0
2025-02-21,10.29,10.29,10.24,10.29,1914,10.29,10.29,10.24,10.29,1914,0.0,1.0
2025-02-24,10.27,10.27,10.225,10.25,10052,10.27,10.27,10.225,10.25,10052,0.0,1.0
2025-02-25,10.28,10.28,10.245,10.245,2122,10.28,10.28,10.245,10.245,2122,0.0,1.0
2025-02-26,10.3,10.3,10.26,10.26,215,10.3,10.3,10.26,10.26,215,0.0,1.0
2025-02-27,10.3,10.3,10.3,10.3,105,10.3,10.3,10.3,10.3,105,0.0,1.0
2025-02-28,10.26,10.26,10.26,10.26,1450,10.26,10.26,10.26,10.26,1450,0.0,1.0
2025-03-03,10.25,10.25,10.24,10.24,7973,10.25,10.25,10.24,10.24,7973,0.0,1.0
2025-03-04,10.25,10.2568,10.25,10.2568,57147,10.25,10.2568,10.25,10.2568,57147,0.0,1.0
2025-03-05,10.25,10.25,10.25,10.25,930,10.25,10.25,10.25,10.25,930,0.0,1.0
2025-03-06,10.295,10.295,10.26,10.26,251022,10.295,10.295,10.26,10.26,251022,0.0,1.0
2025-03-07,10.26,10.285,10.26,10.26,13681,10.26,10.285,10.26,10.26,13681,0.0,1.0
2025-03-10,10.26,10.3,10.25,10.3,13478,10.26,10.3,10.25,10.3,13478,0.0,1.0
2025-03-11,10.26,10.26,10.26,10.26,95,10.26,10.26,10.26,10.26,95,0.0,1.0
2025-03-12,10.27,10.28,10.27,10.28,942,10.27,10.28,10.27,10.28,942,0.0,1.0
2025-03-13,10.27,10.27,10.27,10.27,165,10.27,10.27,10.27,10.27,165,0.0,1.0
2025-03-14,10.27,10.27,10.27,10.27,182,10.27,10.27,10.27,10.27,182,0.0,1.0
2025-03-17,10.27,10.27,10.27,10.27,95,10.27,10.27,10.27,10.27,95,0.0,1.0
2025-03-18,10.27,10.27,10.27,10.27,4327,10.27,10.27,10.27,10.27,4327,0.0,1.0
2025-03-19,10.28,10.29,10.28,10.29,531,10.28,10.29,10.28,10.29,531,0.0,1.0
2025-03-20,10.3,10.3,10.27,10.2753,8618,10.3,10.3,10.27,10.2753,8618,0.0,1.0
2025-03-21,10.27,10.27,10.27,10.27,178,10.27,10.27,10.27,10.27,178,0.0,1.0
2025-03-24,10.3,10.3,10.3,10.3,716,10.3,10.3,10.3,10.3,716,0.0,1.0
2025-03-25,10.3,10.3,10.3,10.3,84,10.3,10.3,10.3,10.3,84,0.0,1.0
2025-03-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-27,10.3,10.3,10.3,10.3,2769,10.3,10.3,10.3,10.3,2769,0.0,1.0
2025-03-28,10.3,10.3,10.3,10.3,78,10.3,10.3,10.3,10.3,78,0.0,1.0
2025-03-31,10.3,10.3,10.3,10.3,70,10.3,10.3,10.3,10.3,70,0.0,1.0
2025-04-01,10.3068,10.3068,10.3068,10.3068,993,10.3068,10.3068,10.3068,10.3068,993,0.0,1.0
2025-04-02,10.3068,10.3068,10.3068,10.3068,2,10.3068,10.3068,10.3068,10.3068,2,0.0,1.0
2025-04-03,10.3,10.3,10.3,10.3,503,10.3,10.3,10.3,10.3,503,0.0,1.0
2025-04-04,10.31,10.32,10.31,10.32,974248,10.31,10.32,10.31,10.32,974248,0.0,1.0
2025-04-07,10.35,10.35,10.3,10.31,215573,10.35,10.35,10.3,10.31,215573,0.0,1.0
2025-04-08,10.31,10.34,10.31,10.34,16213,10.31,10.34,10.31,10.34,16213,0.0,1.0
2025-04-09,10.3379,10.3379,10.3379,10.3379,465,10.3379,10.3379,10.3379,10.3379,465,0.0,1.0
2025-04-10,10.33,10.33,10.33,10.33,2668,10.33,10.33,10.33,10.33,2668,0.0,1.0
2025-04-11,10.33,10.33,10.33,10.33,35,10.33,10.33,10.33,10.33,35,0.0,1.0
2025-04-14,10.32,10.32,10.32,10.32,5853,10.32,10.32,10.32,10.32,5853,0.0,1.0
2025-04-15,10.31,10.34,10.31,10.34,22692,10.31,10.34,10.31,10.34,22692,0.0,1.0
2025-04-16,10.34,10.34,10.31,10.32,14636,10.34,10.34,10.31,10.32,14636,0.0,1.0
2025-04-17,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2025-04-21,10.32,10.32,10.32,10.32,148,10.32,10.32,10.32,10.32,148,0.0,1.0
2025-04-22,10.32,10.32,10.32,10.32,88,10.32,10.32,10.32,10.32,88,0.0,1.0
2025-04-23,10.35,10.35,10.34,10.35,10283,10.35,10.35,10.34,10.35,10283,0.0,1.0
2025-04-24,10.3456,10.3456,10.3456,10.3456,1544,10.3456,10.3456,10.3456,10.3456,1544,0.0,1.0
2025-04-25,10.3456,10.3456,10.3456,10.3456,2,10.3456,10.3456,10.3456,10.3456,2,0.0,1.0
2025-04-28,10.36,10.4301,10.36,10.3619,535881,10.36,10.4301,10.36,10.3619,535881,0.0,1.0
2025-04-29,10.35,10.41,10.35,10.41,51561,10.35,10.41,10.35,10.41,51561,0.0,1.0
2025-04-30,10.36,10.3825,10.3599,10.3601,14521,10.36,10.3825,10.3599,10.3601,14521,0.0,1.0
2025-05-01,10.4,10.42,10.39,10.4,1105777,10.4,10.42,10.39,10.4,1105777,0.0,1.0
2025-05-02,10.415,10.4303,10.4,10.42,1226950,10.415,10.4303,10.4,10.42,1226950,0.0,1.0
2025-05-05,10.42,10.42,10.415,10.42,33264,10.42,10.42,10.415,10.42,33264,0.0,1.0
2025-05-06,10.4,10.4,10.4,10.4,408,10.4,10.4,10.4,10.4,408,0.0,1.0
2025-05-07,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-05-08,10.4392,10.45,10.4,10.4,855095,10.4392,10.45,10.4,10.4,855095,0.0,1.0
2025-05-09,10.45,10.49,10.44,10.47,124884,10.45,10.49,10.44,10.47,124884,0.0,1.0
2025-05-12,10.44,10.46,10.4029,10.43,513313,10.44,10.46,10.4029,10.43,513313,0.0,1.0
2025-05-13,10.46,10.48,10.45,10.48,555984,10.46,10.48,10.45,10.48,555984,0.0,1.0
2025-05-14,10.49,10.49,10.46,10.47,45739,10.49,10.49,10.46,10.47,45739,0.0,1.0
2025-05-15,10.49,10.49,10.48,10.48,450030,10.49,10.49,10.48,10.48,450030,0.0,1.0
2025-05-16,10.485,10.49,10.48,10.4802,44385,10.485,10.49,10.48,10.4802,44385,0.0,1.0
2025-05-19,10.48,10.49,10.48,10.49,3097,10.48,10.49,10.48,10.49,3097,0.0,1.0
2025-05-20,10.48,10.48,10.48,10.48,45,10.48,10.48,10.48,10.48,45,0.0,1.0
2025-05-21,10.45,10.46,10.45,10.45,661,10.45,10.46,10.45,10.45,661,0.0,1.0
2025-05-22,10.49,10.5,10.48,10.5,102209,10.49,10.5,10.48,10.5,102209,0.0,1.0
2025-05-23,10.48,10.4816,10.48,10.4804,8503,10.48,10.4816,10.48,10.4804,8503,0.0,1.0
2025-05-27,10.48,10.595,10.4502,10.4502,1390895,10.48,10.595,10.4502,10.4502,1390895,0.0,1.0
2025-05-28,10.48,10.48,10.48,10.48,25216,10.48,10.48,10.48,10.48,25216,0.0,1.0
2025-05-29,10.47,10.4791,10.46,10.47,64948,10.47,10.4791,10.46,10.47,64948,0.0,1.0
2025-05-30,10.47,10.47,10.47,10.47,545,10.47,10.47,10.47,10.47,545,0.0,1.0
2025-06-02,10.48,10.48,10.48,10.48,494,10.48,10.48,10.48,10.48,494,0.0,1.0
2025-06-03,10.51,10.51,10.51,10.51,1105,10.51,10.51,10.51,10.51,1105,0.0,1.0
2025-06-04,10.53,10.53,10.53,10.53,250162,10.53,10.53,10.53,10.53,250162,0.0,1.0
2025-06-05,10.54,10.54,10.5201,10.5201,2405,10.54,10.54,10.5201,10.5201,2405,0.0,1.0
2025-06-06,10.56,10.56,10.56,10.56,1815,10.56,10.56,10.56,10.56,1815,0.0,1.0
2025-06-09,10.56,10.56,10.5432,10.5432,5502,10.56,10.56,10.5432,10.5432,5502,0.0,1.0
2025-06-10,10.59,10.6,10.56,10.57,375028,10.59,10.6,10.56,10.57,375028,0.0,1.0
2025-06-11,10.59,10.6001,10.59,10.6,269388,10.59,10.6001,10.59,10.6,269388,0.0,1.0
2025-06-12,10.59,10.6,10.59,10.6,3078,10.59,10.6,10.59,10.6,3078,0.0,1.0
2025-06-13,10.59,10.59,10.42,10.42,6750,10.59,10.59,10.42,10.42,6750,0.0,1.0
2025-06-16,10.59,10.64,10.59,10.64,281289,10.59,10.64,10.59,10.64,281289,0.0,1.0
2025-06-17,10.6,10.61,10.6,10.61,222780,10.6,10.61,10.6,10.61,222780,0.0,1.0
2025-06-18,10.6,10.6,10.58,10.58,1355,10.6,10.6,10.58,10.58,1355,0.0,1.0
2025-06-20,10.57,10.59,10.52,10.55,166508,10.57,10.59,10.52,10.55,166508,0.0,1.0
2025-06-23,10.57,10.57,10.57,10.57,1110,10.57,10.57,10.57,10.57,1110,0.0,1.0
2025-06-24,10.57,10.57,10.57,10.57,784,10.57,10.57,10.57,10.57,784,0.0,1.0
2025-06-25,10.55,10.5743,10.55,10.5743,98200,10.55,10.5743,10.55,10.5743,98200,0.0,1.0
2025-06-26,10.54,10.54,10.54,10.54,222,10.54,10.54,10.54,10.54,222,0.0,1.0
2025-06-27,10.54,10.54,10.54,10.54,3,10.54,10.54,10.54,10.54,3,0.0,1.0
2025-06-30,10.55,10.56,10.55,10.55,26227,10.55,10.56,10.55,10.55,26227,0.0,1.0
2025-07-01,10.54,10.57,10.54,10.57,24594,10.54,10.57,10.54,10.57,24594,0.0,1.0
2025-07-02,10.535,10.535,10.535,10.535,170,10.535,10.535,10.535,10.535,170,0.0,1.0
2025-07-03,10.535,10.535,10.535,10.535,7,10.535,10.535,10.535,10.535,7,0.0,1.0
2025-07-07,10.54,10.54,10.54,10.54,189696,10.54,10.54,10.54,10.54,189696,0.0,1.0
2025-07-08,10.54,10.54,10.54,10.54,21,10.54,10.54,10.54,10.54,21,0.0,1.0
2025-07-09,10.54,10.54,10.54,10.54,17,10.54,10.54,10.54,10.54,17,0.0,1.0
2025-07-10,10.54,10.54,10.54,10.54,41,10.54,10.54,10.54,10.54,41,0.0,1.0
2025-07-11,10.53,10.53,10.53,10.53,9018,10.53,10.53,10.53,10.53,9018,0.0,1.0
2025-07-14,10.53,10.53,10.53,10.53,236,10.53,10.53,10.53,10.53,236,0.0,1.0
2025-07-15,10.55,10.55,10.5486,10.5486,213,10.55,10.55,10.5486,10.5486,213,0.0,1.0
2025-07-16,10.58,10.59,10.55,10.59,26078,10.58,10.59,10.55,10.59,26078,0.0,1.0
2025-07-17,10.58,10.58,10.58,10.58,60,10.58,10.58,10.58,10.58,60,0.0,1.0
2025-07-18,10.58,10.58,10.58,10.58,47,10.58,10.58,10.58,10.58,47,0.0,1.0
2025-07-21,10.58,10.59,10.58,10.59,3488,10.58,10.59,10.58,10.59,3488,0.0,1.0
2025-07-22,10.58,10.58,10.58,10.58,11,10.58,10.58,10.58,10.58,11,0.0,1.0
2025-07-23,10.58,10.58,10.58,10.58,2,10.58,10.58,10.58,10.58,2,0.0,1.0
2025-07-24,10.58,10.58,10.58,10.58,16,10.58,10.58,10.58,10.58,16,0.0,1.0
2025-07-25,10.59,10.59,10.545,10.545,705608,10.59,10.59,10.545,10.545,705608,0.0,1.0
2025-07-28,10.58,10.58,10.54,10.54,1373,10.58,10.58,10.54,10.54,1373,0.0,1.0
2025-07-29,10.57,10.57,10.55,10.55,7911,10.57,10.57,10.55,10.55,7911,0.0,1.0
2025-07-30,10.57,10.57,10.57,10.57,21,10.57,10.57,10.57,10.57,21,0.0,1.0
2025-07-31,10.6,10.6,10.6,10.6,209,10.6,10.6,10.6,10.6,209,0.0,1.0
2025-08-01,10.555,10.565,10.555,10.56,220286,10.555,10.565,10.555,10.56,220286,0.0,1.0
2025-08-04,10.555,10.56,10.55,10.56,5665,10.555,10.56,10.55,10.56,5665,0.0,1.0
2025-08-05,10.56,10.6,10.55,10.6,89095,10.56,10.6,10.55,10.6,89095,0.0,1.0
2025-08-06,10.55,10.6,10.55,10.6,62437,10.55,10.6,10.55,10.6,62437,0.0,1.0
2025-08-07,10.56,10.56,10.51,10.51,35174,10.56,10.56,10.51,10.51,35174,0.0,1.0
2025-08-08,10.55,10.56,10.5006,10.5006,32214,10.55,10.56,10.5006,10.5006,32214,0.0,1.0
2025-08-11,10.54,10.55,10.525,10.53,1220465,10.54,10.55,10.525,10.53,1220465,0.0,1.0
2025-08-12,10.545,10.55,10.54,10.55,531350,10.545,10.55,10.54,10.55,531350,0.0,1.0
2025-08-13,10.555,10.555,10.55,10.55,97821,10.555,10.555,10.55,10.55,97821,0.0,1.0
2025-08-14,10.57,10.57,10.57,10.57,616,10.57,10.57,10.57,10.57,616,0.0,1.0
2025-08-15,10.53,10.5706,10.53,10.5706,305027,10.53,10.5706,10.53,10.5706,305027,0.0,1.0
2025-08-18,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-19,10.56,10.56,10.555,10.5561,1125,10.56,10.56,10.555,10.5561,1125,0.0,1.0
2025-08-20,10.6,10.6,10.6,10.6,249,10.6,10.6,10.6,10.6,249,0.0,1.0
2025-08-21,10.6,10.6,10.55,10.55,1571,10.6,10.6,10.55,10.55,1571,0.0,1.0
2025-08-22,10.59,10.6,10.59,10.6,209,10.59,10.6,10.59,10.6,209,0.0,1.0
2025-08-25,10.59,10.59,10.59,10.59,125,10.59,10.59,10.59,10.59,125,0.0,1.0
2025-08-26,10.575,10.575,10.575,10.575,119,10.575,10.575,10.575,10.575,119,0.0,1.0
2025-08-27,10.575,10.575,10.575,10.575,14,10.575,10.575,10.575,10.575,14,0.0,1.0
2025-08-28,10.58,10.59,10.58,10.59,5082,10.58,10.59,10.58,10.59,5082,0.0,1.0
2025-08-29,10.6,10.6,10.525,10.58,37322,10.6,10.6,10.525,10.58,37322,0.0,1.0
2025-09-02,10.6,10.6,10.57,10.6,4613,10.6,10.6,10.57,10.6,4613,0.0,1.0
2025-09-03,10.6,10.6,10.6,10.6,118,10.6,10.6,10.6,10.6,118,0.0,1.0
2025-09-04,10.6,10.6,10.58,10.6,676,10.6,10.6,10.58,10.6,676,0.0,1.0
2025-09-05,10.5868,10.6,10.5868,10.6,434,10.5868,10.6,10.5868,10.6,434,0.0,1.0
2025-09-08,10.5868,10.5868,10.5868,10.5868,169,10.5868,10.5868,10.5868,10.5868,169,0.0,1.0
2025-09-09,10.6,10.6,10.6,10.6,169,10.6,10.6,10.6,10.6,169,0.0,1.0
2025-09-10,10.58,10.581,10.58,10.581,2174,10.58,10.581,10.58,10.581,2174,0.0,1.0
2025-09-11,10.58,10.58,10.58,10.58,87,10.58,10.58,10.58,10.58,87,0.0,1.0
2025-09-12,10.58,10.58,10.58,10.58,107,10.58,10.58,10.58,10.58,107,0.0,1.0
2025-09-15,10.58,10.58,10.58,10.58,104,10.58,10.58,10.58,10.58,104,0.0,1.0
2025-09-16,10.58,10.58,10.58,10.58,32,10.58,10.58,10.58,10.58,32,0.0,1.0
2025-09-17,10.56,10.56,10.56,10.56,902,10.56,10.56,10.56,10.56,902,0.0,1.0
2025-09-18,10.58,10.585,10.58,10.585,401,10.58,10.585,10.58,10.585,401,0.0,1.0
2025-09-19,10.58,10.58,10.58,10.58,61,10.58,10.58,10.58,10.58,61,0.0,1.0
2025-09-22,10.58,10.58,10.58,10.58,18601,10.58,10.58,10.58,10.58,18601,0.0,1.0
2025-09-23,10.58,10.58,10.58,10.58,3209,10.58,10.58,10.58,10.58,3209,0.0,1.0
2025-09-24,10.59,10.59,10.59,10.59,100,10.59,10.59,10.59,10.59,100,0.0,1.0
2025-09-25,10.59,10.59,10.59,10.59,6,10.59,10.59,10.59,10.59,6,0.0,1.0
2025-09-26,10.59,10.59,10.59,10.59,42,10.59,10.59,10.59,10.59,42,0.0,1.0
2025-09-29,10.6,10.6,10.57,10.57,3413,10.6,10.6,10.57,10.57,3413,0.0,1.0
2025-09-30,10.6,10.6,10.595,10.595,20494,10.6,10.6,10.595,10.595,20494,0.0,1.0
2025-10-01,10.63,10.63,10.63,10.63,2000,10.63,10.63,10.63,10.63,2000,0.0,1.0
2025-10-02,10.63,10.63,10.63,10.63,22,10.63,10.63,10.63,10.63,22,0.0,1.0
2025-10-03,10.63,10.63,10.63,10.63,9,10.63,10.63,10.63,10.63,9,0.0,1.0
2025-10-06,10.6,10.6,10.6,10.6,106,10.6,10.6,10.6,10.6,106,0.0,1.0
2025-10-07,10.6,10.6,10.6,10.6,9,10.6,10.6,10.6,10.6,9,0.0,1.0
2025-10-08,10.63,10.63,10.63,10.63,35755,10.63,10.63,10.63,10.63,35755,0.0,1.0
2025-10-09,10.6385,10.6385,10.6385,10.6385,262,10.6385,10.6385,10.6385,10.6385,262,0.0,1.0
2025-10-10,10.6385,10.6385,10.6385,10.6385,84,10.6385,10.6385,10.6385,10.6385,84,0.0,1.0
2025-10-13,10.6,10.61,10.6,10.61,201,10.6,10.61,10.6,10.61,201,0.0,1.0
2025-10-14,10.6546,10.6546,10.64,10.64,255511,10.6546,10.6546,10.64,10.64,255511,0.0,1.0
2025-10-15,10.6546,10.6546,10.6546,10.6546,19,10.6546,10.6546,10.6546,10.6546,19,0.0,1.0
2025-10-16,10.67,10.67,10.67,10.67,175,10.67,10.67,10.67,10.67,175,0.0,1.0
2025-10-17,10.6437,10.66,10.6437,10.66,534,10.6437,10.66,10.6437,10.66,534,0.0,1.0
2025-10-20,10.64,10.64,10.64,10.64,636,10.64,10.64,10.64,10.64,636,0.0,1.0
2025-10-21,10.67,10.67,10.6448,10.6448,9319,10.67,10.67,10.6448,10.6448,9319,0.0,1.0
2025-10-22,10.68,10.68,10.68,10.68,2168,10.68,10.68,10.68,10.68,2168,0.0,1.0
2025-10-23,10.68,10.68,10.68,10.68,42,10.68,10.68,10.68,10.68,42,0.0,1.0
2025-10-24,10.68,10.68,10.68,10.68,65058,10.68,10.68,10.68,10.68,65058,0.0,1.0
2025-10-27,10.65,10.67,10.65,10.665,6006,10.65,10.67,10.65,10.665,6006,0.0,1.0
2025-10-28,10.6617,10.6617,10.65,10.65,4678,10.6617,10.6617,10.65,10.65,4678,0.0,1.0
2025-10-29,10.6617,10.6617,10.6617,10.6617,153,10.6617,10.6617,10.6617,10.6617,153,0.0,1.0
2025-10-30,10.68,10.68,10.67,10.67,275368,10.68,10.68,10.67,10.67,275368,0.0,1.0
2025-10-31,10.67,10.67,10.67,10.67,260,10.67,10.67,10.67,10.67,260,0.0,1.0
2025-11-03,10.65,10.7,10.65,10.65,2612,10.65,10.7,10.65,10.65,2612,0.0,1.0
2025-11-04,10.7,10.71,10.67,10.67,30238,10.7,10.71,10.67,10.67,30238,0.0,1.0
2025-11-05,10.65,10.65,10.65,10.65,223,10.65,10.65,10.65,10.65,223,0.0,1.0
2025-11-06,10.65,10.65,10.65,10.65,34,10.65,10.65,10.65,10.65,34,0.0,1.0
2025-11-07,10.67,10.67,10.67,10.67,102,10.67,10.67,10.67,10.67,102,0.0,1.0
2025-11-10,10.66,10.72,10.66,10.68,5417,10.66,10.72,10.66,10.68,5417,0.0,1.0
2025-11-11,10.66,10.66,10.57,10.66,5782,10.66,10.66,10.57,10.66,5782,0.0,1.0
2025-11-12,10.65,10.65,10.65,10.65,200,10.65,10.65,10.65,10.65,200,0.0,1.0
2025-11-13,10.6504,10.68,10.65,10.68,41704,10.6504,10.68,10.65,10.68,41704,0.0,1.0
2025-11-14,10.6504,10.6504,10.6504,10.6504,3,10.6504,10.6504,10.6504,10.6504,3,0.0,1.0
2025-11-17,10.6504,10.6504,10.6504,10.6504,3,10.6504,10.6504,10.6504,10.6504,3,0.0,1.0
2025-11-18,10.6504,10.6504,10.6504,10.6504,0,10.6504,10.6504,10.6504,10.6504,0,0.0,1.0
2025-11-19,10.6504,10.6504,10.6504,10.6504,1,10.6504,10.6504,10.6504,10.6504,1,0.0,1.0
2025-11-20,10.6504,10.6504,10.6504,10.6504,0,10.6504,10.6504,10.6504,10.6504,0,0.0,1.0
2025-11-21,10.6504,10.6504,10.6504,10.6504,5,10.6504,10.6504,10.6504,10.6504,5,0.0,1.0
2025-11-24,10.65,10.65,10.65,10.65,104,10.65,10.65,10.65,10.65,104,0.0,1.0
2025-11-25,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-11-26,10.655,10.66,10.65,10.66,5341,10.655,10.66,10.65,10.66,5341,0.0,1.0