date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-05,9.9897,9.99,9.985,9.99,2507,9.9897,9.99,9.985,9.99,2507,0.0,1.0
2024-09-06,9.99,9.99,9.985,9.985,1148,9.99,9.99,9.985,9.985,1148,0.0,1.0
2024-09-09,10.0,10.0,9.99,9.99,74751,10.0,10.0,9.99,9.99,74751,0.0,1.0
2024-09-10,9.99,10.2187,9.98,10.0,21455,9.99,10.2187,9.98,10.0,21455,0.0,1.0
2024-09-11,9.9941,9.9941,9.9941,9.9941,302,9.9941,9.9941,9.9941,9.9941,302,0.0,1.0
2024-09-12,9.98,9.99,9.98,9.98,493542,9.98,9.99,9.98,9.98,493542,0.0,1.0
2024-09-13,9.99,9.99,9.975,9.99,128498,9.99,9.99,9.975,9.99,128498,0.0,1.0
2024-09-16,9.98,9.98,9.98,9.98,87114,9.98,9.98,9.98,9.98,87114,0.0,1.0
2024-09-17,9.99,9.99,9.99,9.99,1054,9.99,9.99,9.99,9.99,1054,0.0,1.0
2024-09-18,9.9817,9.9847,9.98,9.9847,2498,9.9817,9.9847,9.98,9.9847,2498,0.0,1.0
2024-09-19,9.99,9.99,9.99,9.99,763,9.99,9.99,9.99,9.99,763,0.0,1.0
2024-09-20,9.99,10.0,9.985,9.99,32659,9.99,10.0,9.985,9.99,32659,0.0,1.0
2024-09-23,10.01,10.01,9.98,9.98,5872,10.01,10.01,9.98,9.98,5872,0.0,1.0
2024-09-24,10.0,10.0,9.99,9.99,6142,10.0,10.0,9.99,9.99,6142,0.0,1.0
2024-09-25,10.01,10.01,9.9923,9.995,54722,10.01,10.01,9.9923,9.995,54722,0.0,1.0
2024-09-26,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2024-09-27,10.01,10.01,10.01,10.01,174,10.01,10.01,10.01,10.01,174,0.0,1.0
2024-09-30,10.0098,10.0098,10.0098,10.0098,1096,10.0098,10.0098,10.0098,10.0098,1096,0.0,1.0
2024-10-01,9.99,10.01,9.99,10.0,222275,9.99,10.01,9.99,10.0,222275,0.0,1.0
2024-10-02,9.99,9.99,9.99,9.99,63,9.99,9.99,9.99,9.99,63,0.0,1.0
2024-10-03,10.0,10.0,10.0,10.0,750,10.0,10.0,10.0,10.0,750,0.0,1.0
2024-10-04,10.02,10.02,10.02,10.02,406,10.02,10.02,10.02,10.02,406,0.0,1.0
2024-10-07,10.02,10.02,10.02,10.02,121,10.02,10.02,10.02,10.02,121,0.0,1.0
2024-10-08,9.99,9.99,9.99,9.99,230,9.99,9.99,9.99,9.99,230,0.0,1.0
2024-10-09,10.01,10.01,10.01,10.01,150,10.01,10.01,10.01,10.01,150,0.0,1.0
2024-10-10,9.991,10.0,9.99,9.991,3243,9.991,10.0,9.99,9.991,3243,0.0,1.0
2024-10-11,9.991,9.991,9.991,9.991,0,9.991,9.991,9.991,9.991,0,0.0,1.0
2024-10-14,9.991,9.991,9.991,9.991,0,9.991,9.991,9.991,9.991,0,0.0,1.0
2024-10-15,9.99,10.04,9.98,9.99,726125,9.99,10.04,9.98,9.99,726125,0.0,1.0
2024-10-16,10.04,10.04,10.0,10.01,8693,10.04,10.04,10.0,10.01,8693,0.0,1.0
2024-10-17,10.02,10.549,10.0,10.0,8638,10.02,10.549,10.0,10.0,8638,0.0,1.0
2024-10-18,10.0407,11.02,9.98,10.3475,16008,10.0407,11.02,9.98,10.3475,16008,0.0,1.0
2024-10-21,10.0381,10.6429,9.99,10.52,13680,10.0381,10.6429,9.99,10.52,13680,0.0,1.0
2024-10-22,10.04,10.3508,9.98,10.1317,4303,10.04,10.3508,9.98,10.1317,4303,0.0,1.0
2024-10-23,10.05,10.6159,9.99,10.3719,20041,10.05,10.6159,9.99,10.3719,20041,0.0,1.0
2024-10-24,10.0,10.7422,9.99,10.52,14464,10.0,10.7422,9.99,10.52,14464,0.0,1.0
2024-10-25,10.0393,10.0393,10.0393,10.0393,100,10.0393,10.0393,10.0393,10.0393,100,0.0,1.0
2024-10-28,10.01,10.01,10.01,10.01,1460,10.01,10.01,10.01,10.01,1460,0.0,1.0
2024-10-29,10.06,10.06,10.01,10.01,4062,10.06,10.06,10.01,10.01,4062,0.0,1.0
2024-10-30,10.0118,10.03,10.01,10.03,24223,10.0118,10.03,10.01,10.03,24223,0.0,1.0
2024-10-31,10.02,10.02,10.01,10.01,1746,10.02,10.02,10.01,10.01,1746,0.0,1.0
2024-11-01,10.0126,10.0126,10.0126,10.0126,1296,10.0126,10.0126,10.0126,10.0126,1296,0.0,1.0
2024-11-04,10.02,10.0275,10.01,10.02,6739,10.02,10.0275,10.01,10.02,6739,0.0,1.0
2024-11-05,10.03,10.03,10.03,10.03,1321,10.03,10.03,10.03,10.03,1321,0.0,1.0
2024-11-06,10.02,10.03,10.0199,10.03,12924,10.02,10.03,10.0199,10.03,12924,0.0,1.0
2024-11-07,10.01,10.027,10.01,10.02,7667,10.01,10.027,10.01,10.02,7667,0.0,1.0
2024-11-08,10.01,10.02,10.01,10.0169,34996,10.01,10.02,10.01,10.0169,34996,0.0,1.0
2024-11-11,10.02,10.02,10.0179,10.0179,20587,10.02,10.02,10.0179,10.0179,20587,0.0,1.0
2024-11-12,10.02,10.02,10.01,10.0158,184728,10.02,10.02,10.01,10.0158,184728,0.0,1.0
2024-11-13,10.02,10.02,10.02,10.02,710,10.02,10.02,10.02,10.02,710,0.0,1.0
2024-11-14,10.02,10.02,10.015,10.02,92815,10.02,10.02,10.015,10.02,92815,0.0,1.0
2024-11-15,10.0149,10.02,10.0149,10.02,5129,10.0149,10.02,10.0149,10.02,5129,0.0,1.0
2024-11-18,10.02,10.02,10.02,10.02,200,10.02,10.02,10.02,10.02,200,0.0,1.0
2024-11-19,10.02,10.0225,10.02,10.02,50259,10.02,10.0225,10.02,10.02,50259,0.0,1.0
2024-11-20,10.02,10.0202,10.02,10.02,32270,10.02,10.0202,10.02,10.02,32270,0.0,1.0
2024-11-21,10.02,10.03,10.01,10.01,74438,10.02,10.03,10.01,10.01,74438,0.0,1.0
2024-11-22,10.01,10.02,10.01,10.02,25602,10.01,10.02,10.01,10.02,25602,0.0,1.0
2024-11-25,10.03,10.035,10.015,10.015,116450,10.03,10.035,10.015,10.015,116450,0.0,1.0
2024-11-26,10.0385,10.0385,10.0384,10.0384,333,10.0385,10.0385,10.0384,10.0384,333,0.0,1.0
2024-11-27,10.05,10.07,10.04,10.0421,6035,10.05,10.07,10.04,10.0421,6035,0.0,1.0
2024-11-29,10.03,10.04,10.03,10.04,1164,10.03,10.04,10.03,10.04,1164,0.0,1.0
2024-12-02,10.0411,10.05,10.04,10.04,13887,10.0411,10.05,10.04,10.04,13887,0.0,1.0
2024-12-03,10.07,10.07,10.05,10.05,5655,10.07,10.07,10.05,10.05,5655,0.0,1.0
2024-12-04,10.06,10.06,10.06,10.06,25074,10.06,10.06,10.06,10.06,25074,0.0,1.0
2024-12-05,10.07,10.07,10.05,10.051,126180,10.07,10.07,10.05,10.051,126180,0.0,1.0
2024-12-06,10.07,10.08,10.06,10.07,25619,10.07,10.08,10.06,10.07,25619,0.0,1.0
2024-12-09,10.09,10.09,10.07,10.07,279594,10.09,10.09,10.07,10.07,279594,0.0,1.0
2024-12-10,10.07,10.07,10.07,10.07,64995,10.07,10.07,10.07,10.07,64995,0.0,1.0
2024-12-11,10.11,10.11,10.07,10.07,17070,10.11,10.11,10.07,10.07,17070,0.0,1.0
2024-12-12,10.08,10.13,10.08,10.09,19026,10.08,10.13,10.08,10.09,19026,0.0,1.0
2024-12-13,10.0828,10.092,10.07,10.08,5708,10.0828,10.092,10.07,10.08,5708,0.0,1.0
2024-12-16,10.09,10.18,10.08,10.18,1852,10.09,10.18,10.08,10.18,1852,0.0,1.0
2024-12-17,10.07,10.12,10.07,10.07,18393,10.07,10.12,10.07,10.07,18393,0.0,1.0
2024-12-18,10.08,10.1,10.08,10.1,1049,10.08,10.1,10.08,10.1,1049,0.0,1.0
2024-12-19,10.08,10.1,10.07,10.08,21120,10.08,10.1,10.07,10.08,21120,0.0,1.0
2024-12-20,10.07,10.09,10.07,10.07,48228,10.07,10.09,10.07,10.07,48228,0.0,1.0
2024-12-23,10.07,10.09,10.07,10.09,71445,10.07,10.09,10.07,10.09,71445,0.0,1.0
2024-12-24,10.07,10.07,10.07,10.07,5,10.07,10.07,10.07,10.07,5,0.0,1.0
2024-12-26,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-12-27,10.07,10.08,10.07,10.08,614,10.07,10.08,10.07,10.08,614,0.0,1.0
2024-12-30,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-12-31,10.09,10.09,10.08,10.08,28255,10.09,10.09,10.08,10.08,28255,0.0,1.0
2025-01-02,10.08,10.09,10.07,10.08,116421,10.08,10.09,10.07,10.08,116421,0.0,1.0
2025-01-03,10.084,10.09,10.08,10.08,4660,10.084,10.09,10.08,10.08,4660,0.0,1.0
2025-01-06,10.07,10.09,10.07,10.0781,4155,10.07,10.09,10.07,10.0781,4155,0.0,1.0
2025-01-07,10.09,10.09,10.0811,10.0811,1273,10.09,10.09,10.0811,10.0811,1273,0.0,1.0
2025-01-08,10.09,10.09,10.08,10.08,2322,10.09,10.09,10.08,10.08,2322,0.0,1.0
2025-01-10,10.08,10.09,10.08,10.085,5067,10.08,10.09,10.08,10.085,5067,0.0,1.0
2025-01-13,10.08,10.08,10.08,10.08,85,10.08,10.08,10.08,10.08,85,0.0,1.0
2025-01-14,10.1,10.1,10.08,10.0801,46628,10.1,10.1,10.08,10.0801,46628,0.0,1.0
2025-01-15,10.09,10.0958,10.09,10.0958,6700,10.09,10.0958,10.09,10.0958,6700,0.0,1.0
2025-01-16,10.1,10.11,10.09,10.11,7674,10.1,10.11,10.09,10.11,7674,0.0,1.0
2025-01-17,10.11,10.11,10.1,10.1,4701,10.11,10.11,10.1,10.1,4701,0.0,1.0
2025-01-21,10.105,10.105,10.1,10.1,19950,10.105,10.105,10.1,10.1,19950,0.0,1.0
2025-01-22,10.11,10.15,10.1,10.1,18598,10.11,10.15,10.1,10.1,18598,0.0,1.0
2025-01-23,10.11,10.15,10.11,10.15,2123,10.11,10.15,10.11,10.15,2123,0.0,1.0
2025-01-24,10.11,10.111,10.11,10.111,4390,10.11,10.111,10.11,10.111,4390,0.0,1.0
2025-01-27,10.11,10.11,10.11,10.11,111,10.11,10.11,10.11,10.11,111,0.0,1.0
2025-01-28,10.11,10.115,10.11,10.11,3103,10.11,10.115,10.11,10.11,3103,0.0,1.0
2025-01-29,10.11,10.1198,10.11,10.11,3423,10.11,10.1198,10.11,10.11,3423,0.0,1.0
2025-01-30,10.12,10.1201,10.12,10.12,2966,10.12,10.1201,10.12,10.12,2966,0.0,1.0
2025-01-31,10.13,10.13,10.12,10.12,6907,10.13,10.13,10.12,10.12,6907,0.0,1.0
2025-02-03,10.13,10.1373,10.12,10.1373,2087,10.13,10.1373,10.12,10.1373,2087,0.0,1.0
2025-02-04,10.13,10.17,10.13,10.13,13253,10.13,10.17,10.13,10.13,13253,0.0,1.0
2025-02-05,10.13,10.15,10.13,10.13,4368,10.13,10.15,10.13,10.13,4368,0.0,1.0
2025-02-06,10.13,10.13,10.13,10.13,1563,10.13,10.13,10.13,10.13,1563,0.0,1.0
2025-02-07,10.1348,10.1348,10.13,10.13,371,10.1348,10.1348,10.13,10.13,371,0.0,1.0
2025-02-10,10.15,10.15,10.13,10.13,7702,10.15,10.15,10.13,10.13,7702,0.0,1.0
2025-02-11,10.15,10.15,10.14,10.14,17630,10.15,10.15,10.14,10.14,17630,0.0,1.0
2025-02-12,10.15,10.155,10.14,10.141,3367,10.15,10.155,10.14,10.141,3367,0.0,1.0
2025-02-13,10.15,10.15,10.15,10.15,1110,10.15,10.15,10.15,10.15,1110,0.0,1.0
2025-02-14,10.14,10.15,10.14,10.15,4145,10.14,10.15,10.14,10.15,4145,0.0,1.0
2025-02-18,10.15,10.15,10.14,10.14,1768,10.15,10.15,10.14,10.14,1768,0.0,1.0
2025-02-19,10.15,10.1544,10.15,10.15,3641,10.15,10.1544,10.15,10.15,3641,0.0,1.0
2025-02-20,10.15,10.155,10.15,10.15,4031,10.15,10.155,10.15,10.15,4031,0.0,1.0
2025-02-21,10.16,10.16,10.15,10.1574,10377,10.16,10.16,10.15,10.1574,10377,0.0,1.0
2025-02-24,10.1635,10.1635,10.16,10.16,1405,10.1635,10.1635,10.16,10.16,1405,0.0,1.0
2025-02-25,10.16,10.16,10.16,10.16,557,10.16,10.16,10.16,10.16,557,0.0,1.0
2025-02-26,10.164,10.164,10.164,10.164,107,10.164,10.164,10.164,10.164,107,0.0,1.0
2025-02-27,10.17,10.17,10.165,10.165,11848,10.17,10.17,10.165,10.165,11848,0.0,1.0
2025-02-28,10.2,10.2,10.2,10.2,1201,10.2,10.2,10.2,10.2,1201,0.0,1.0
2025-03-03,10.18,10.18,10.18,10.18,1366,10.18,10.18,10.18,10.18,1366,0.0,1.0
2025-03-04,10.18,10.23,10.18,10.18,35046,10.18,10.23,10.18,10.18,35046,0.0,1.0
2025-03-05,10.22,10.22,10.22,10.22,163,10.22,10.22,10.22,10.22,163,0.0,1.0
2025-03-06,10.18,10.18,10.18,10.18,1720,10.18,10.18,10.18,10.18,1720,0.0,1.0
2025-03-07,10.18,10.185,10.18,10.18,3702,10.18,10.185,10.18,10.18,3702,0.0,1.0
2025-03-10,10.18,10.18,10.18,10.18,170,10.18,10.18,10.18,10.18,170,0.0,1.0
2025-03-11,10.18,10.1824,10.18,10.1824,1985,10.18,10.1824,10.18,10.1824,1985,0.0,1.0
2025-03-12,10.18,10.18,10.18,10.18,591,10.18,10.18,10.18,10.18,591,0.0,1.0
2025-03-13,10.15,10.15,10.15,10.15,218,10.15,10.15,10.15,10.15,218,0.0,1.0
2025-03-14,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-03-17,10.18,10.18,10.18,10.18,360,10.18,10.18,10.18,10.18,360,0.0,1.0
2025-03-18,10.18,10.18,10.18,10.18,25,10.18,10.18,10.18,10.18,25,0.0,1.0
2025-03-19,10.2,10.2,10.2,10.2,2341,10.2,10.2,10.2,10.2,2341,0.0,1.0
2025-03-20,10.2201,10.2201,10.22,10.22,2349,10.2201,10.2201,10.22,10.22,2349,0.0,1.0
2025-03-21,10.2,10.23,10.2,10.2,1425,10.2,10.23,10.2,10.2,1425,0.0,1.0
2025-03-24,10.22,10.22,10.22,10.22,350,10.22,10.22,10.22,10.22,350,0.0,1.0
2025-03-25,10.22,10.22,10.2,10.22,2649,10.22,10.22,10.2,10.22,2649,0.0,1.0
2025-03-26,10.22,10.23,10.2063,10.23,7099,10.22,10.23,10.2063,10.23,7099,0.0,1.0
2025-03-27,10.25,10.25,10.23,10.23,8900,10.25,10.25,10.23,10.23,8900,0.0,1.0
2025-03-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-31,10.25,10.25,10.25,10.25,40,10.25,10.25,10.25,10.25,40,0.0,1.0
2025-04-01,10.15,10.25,10.15,10.24,6081,10.15,10.25,10.15,10.24,6081,0.0,1.0
2025-04-02,10.23,10.24,10.22,10.22,15378,10.23,10.24,10.22,10.22,15378,0.0,1.0
2025-04-03,10.22,10.2335,10.22,10.23,10554,10.22,10.2335,10.22,10.23,10554,0.0,1.0
2025-04-04,10.24,10.24,10.2308,10.2308,3778,10.24,10.24,10.2308,10.2308,3778,0.0,1.0
2025-04-07,10.2247,10.23,10.21,10.22,201271,10.2247,10.23,10.21,10.22,201271,0.0,1.0
2025-04-08,10.2247,10.2247,10.2247,10.2247,40,10.2247,10.2247,10.2247,10.2247,40,0.0,1.0
2025-04-09,10.22,10.22,10.22,10.22,973,10.22,10.22,10.22,10.22,973,0.0,1.0
2025-04-10,10.23,10.23,10.22,10.22,993,10.23,10.23,10.22,10.22,993,0.0,1.0
2025-04-11,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-14,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-15,10.25,10.25,10.25,10.25,1124,10.25,10.25,10.25,10.25,1124,0.0,1.0
2025-04-16,10.21,10.24,10.21,10.24,7415,10.21,10.24,10.21,10.24,7415,0.0,1.0
2025-04-17,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-21,10.24,10.24,10.24,10.24,226,10.24,10.24,10.24,10.24,226,0.0,1.0
2025-04-22,10.24,10.24,10.24,10.24,107,10.24,10.24,10.24,10.24,107,0.0,1.0
2025-04-23,10.24,10.24,10.24,10.24,122,10.24,10.24,10.24,10.24,122,0.0,1.0
2025-04-24,10.24,10.2553,10.24,10.2553,1138,10.24,10.2553,10.24,10.2553,1138,0.0,1.0
2025-04-25,10.24,10.24,10.24,10.24,56,10.24,10.24,10.24,10.24,56,0.0,1.0
2025-04-28,10.3,10.3,10.26,10.2728,10052,10.3,10.3,10.26,10.2728,10052,0.0,1.0
2025-04-29,10.28,10.28,10.26,10.26,26155,10.28,10.28,10.26,10.26,26155,0.0,1.0
2025-04-30,10.3,10.31,10.29,10.29,902772,10.3,10.31,10.29,10.29,902772,0.0,1.0
2025-05-01,10.3,10.3,10.3,10.3,15,10.3,10.3,10.3,10.3,15,0.0,1.0
2025-05-02,10.3,10.3,10.3,10.3,6494,10.3,10.3,10.3,10.3,6494,0.0,1.0
2025-05-05,10.3,10.3,10.3,10.3,78,10.3,10.3,10.3,10.3,78,0.0,1.0
2025-05-06,10.3,10.4,10.3,10.4,200,10.3,10.4,10.3,10.4,200,0.0,1.0
2025-05-07,10.34,10.34,10.3,10.34,1332,10.34,10.34,10.3,10.34,1332,0.0,1.0
2025-05-08,10.34,10.34,10.28,10.28,245,10.34,10.34,10.28,10.28,245,0.0,1.0
2025-05-09,10.3,10.34,10.3,10.34,215,10.3,10.34,10.3,10.34,215,0.0,1.0
2025-05-12,10.34,10.34,10.28,10.28,217,10.34,10.34,10.28,10.28,217,0.0,1.0
2025-05-13,10.36,10.36,10.29,10.3,1606,10.36,10.36,10.29,10.3,1606,0.0,1.0
2025-05-14,10.34,10.36,10.32,10.36,1950,10.34,10.36,10.32,10.36,1950,0.0,1.0
2025-05-15,10.34,10.34,10.34,10.34,26024,10.34,10.34,10.34,10.34,26024,0.0,1.0
2025-05-16,10.34,10.34,10.32,10.32,1349,10.34,10.34,10.32,10.32,1349,0.0,1.0
2025-05-19,10.35,10.36,10.34,10.36,2305,10.35,10.36,10.34,10.36,2305,0.0,1.0
2025-05-20,10.36,10.36,10.31,10.31,15306,10.36,10.36,10.31,10.31,15306,0.0,1.0
2025-05-21,10.375,10.38,10.36,10.37,10932,10.375,10.38,10.36,10.37,10932,0.0,1.0
2025-05-22,10.38,10.38,10.37,10.37,101573,10.38,10.38,10.37,10.37,101573,0.0,1.0
2025-05-23,10.38,10.5,10.38,10.5,2227,10.38,10.5,10.38,10.5,2227,0.0,1.0
2025-05-27,10.405,10.405,10.34,10.34,203,10.405,10.405,10.34,10.34,203,0.0,1.0
2025-05-28,10.4406,10.45,10.41,10.41,22510,10.4406,10.45,10.41,10.41,22510,0.0,1.0
2025-05-29,10.44,10.44,10.44,10.44,1352,10.44,10.44,10.44,10.44,1352,0.0,1.0
2025-05-30,10.42,10.42,10.41,10.41,6736,10.42,10.42,10.41,10.41,6736,0.0,1.0
2025-06-02,10.42,10.42,10.42,10.42,62,10.42,10.42,10.42,10.42,62,0.0,1.0
2025-06-03,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-06-04,10.42,10.42,10.42,10.42,400,10.42,10.42,10.42,10.42,400,0.0,1.0
2025-06-05,10.4388,10.4388,10.42,10.42,2108,10.4388,10.4388,10.42,10.42,2108,0.0,1.0
2025-06-06,10.4388,10.4388,10.4388,10.4388,130,10.4388,10.4388,10.4388,10.4388,130,0.0,1.0
2025-06-09,10.45,10.45,10.44,10.45,6465,10.45,10.45,10.44,10.45,6465,0.0,1.0
2025-06-10,10.47,10.47,10.47,10.47,705,10.47,10.47,10.47,10.47,705,0.0,1.0
2025-06-11,10.47,10.47,10.47,10.47,156,10.47,10.47,10.47,10.47,156,0.0,1.0
2025-06-12,10.45,10.47,10.45,10.45,30871,10.45,10.47,10.45,10.45,30871,0.0,1.0
2025-06-13,10.49,10.5,10.49,10.5,516,10.49,10.5,10.49,10.5,516,0.0,1.0
2025-06-16,10.47,10.49,10.47,10.48,9613,10.47,10.49,10.47,10.48,9613,0.0,1.0
2025-06-17,10.4799,10.48,10.45,10.45,8073,10.4799,10.48,10.45,10.45,8073,0.0,1.0
2025-06-18,10.45,10.46,10.45,10.46,4315,10.45,10.46,10.45,10.46,4315,0.0,1.0
2025-06-20,10.5,10.5,10.5,10.5,232,10.5,10.5,10.5,10.5,232,0.0,1.0
2025-06-23,10.5,10.5,10.5,10.5,92,10.5,10.5,10.5,10.5,92,0.0,1.0
2025-06-24,10.49,10.49,10.49,10.49,2000,10.49,10.49,10.49,10.49,2000,0.0,1.0
2025-06-25,10.49,10.49,10.49,10.49,7,10.49,10.49,10.49,10.49,7,0.0,1.0
2025-06-26,10.475,10.475,10.475,10.475,397,10.475,10.475,10.475,10.475,397,0.0,1.0
2025-06-27,10.463,10.47,10.46,10.46,22141,10.463,10.47,10.46,10.46,22141,0.0,1.0
2025-06-30,10.46,10.46,10.46,10.46,310,10.46,10.46,10.46,10.46,310,0.0,1.0
2025-07-01,10.47,10.4701,10.47,10.47,8087,10.47,10.4701,10.47,10.47,8087,0.0,1.0
2025-07-02,10.46,10.46,10.46,10.46,34381,10.46,10.46,10.46,10.46,34381,0.0,1.0
2025-07-03,10.4405,10.4405,10.4405,10.4405,1000,10.4405,10.4405,10.4405,10.4405,1000,0.0,1.0
2025-07-07,10.45,10.48,10.45,10.48,700,10.45,10.48,10.45,10.48,700,0.0,1.0
2025-07-08,10.45,10.45,10.45,10.45,1891,10.45,10.45,10.45,10.45,1891,0.0,1.0
2025-07-09,10.45,10.45,10.45,10.45,2,10.45,10.45,10.45,10.45,2,0.0,1.0
2025-07-10,10.46,10.46,10.46,10.46,1705,10.46,10.46,10.46,10.46,1705,0.0,1.0
2025-07-11,10.46,10.46,10.46,10.46,2993,10.46,10.46,10.46,10.46,2993,0.0,1.0
2025-07-14,10.47,10.47,10.46,10.47,4293,10.47,10.47,10.46,10.47,4293,0.0,1.0
2025-07-15,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-07-16,10.47,10.47,10.47,10.47,87,10.47,10.47,10.47,10.47,87,0.0,1.0
2025-07-17,10.47,10.47,10.47,10.47,16660,10.47,10.47,10.47,10.47,16660,0.0,1.0
2025-07-18,10.47,10.4811,10.47,10.47,39589,10.47,10.4811,10.47,10.47,39589,0.0,1.0
2025-07-21,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2025-07-22,10.495,10.495,10.485,10.49,32469,10.495,10.495,10.485,10.49,32469,0.0,1.0
2025-07-23,10.51,10.51,10.5,10.5,8777,10.51,10.51,10.5,10.5,8777,0.0,1.0
2025-07-24,10.51,10.51,10.51,10.51,5,10.51,10.51,10.51,10.51,5,0.0,1.0
2025-07-25,10.51,10.51,10.51,10.51,14,10.51,10.51,10.51,10.51,14,0.0,1.0
2025-07-28,10.51,10.51,10.51,10.51,7463,10.51,10.51,10.51,10.51,7463,0.0,1.0
2025-07-29,10.51,10.51,10.51,10.51,5,10.51,10.51,10.51,10.51,5,0.0,1.0
2025-07-30,10.53,10.53,10.53,10.53,194,10.53,10.53,10.53,10.53,194,0.0,1.0
2025-07-31,10.49,10.53,10.49,10.53,1058,10.49,10.53,10.49,10.53,1058,0.0,1.0
2025-08-01,10.51,10.53,10.49,10.49,129587,10.51,10.53,10.49,10.49,129587,0.0,1.0
2025-08-04,10.49,10.49,10.49,10.49,18751,10.49,10.49,10.49,10.49,18751,0.0,1.0
2025-08-05,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-08-06,10.4801,10.4801,10.4801,10.4801,1008,10.4801,10.4801,10.4801,10.4801,1008,0.0,1.0
2025-08-07,10.4801,10.4801,10.4801,10.4801,7,10.4801,10.4801,10.4801,10.4801,7,0.0,1.0
2025-08-08,10.4801,10.4801,10.4801,10.4801,74,10.4801,10.4801,10.4801,10.4801,74,0.0,1.0
2025-08-11,10.52,10.53,10.52,10.53,1106,10.52,10.53,10.52,10.53,1106,0.0,1.0
2025-08-12,10.26,10.53,10.26,10.48,14869,10.26,10.53,10.26,10.48,14869,0.0,1.0
2025-08-13,10.49,10.51,10.39,10.395,8408,10.49,10.51,10.39,10.395,8408,0.0,1.0
2025-08-14,10.49,10.49,10.49,10.49,130,10.49,10.49,10.49,10.49,130,0.0,1.0
2025-08-15,10.48,10.4971,10.48,10.48,4980,10.48,10.4971,10.48,10.48,4980,0.0,1.0
2025-08-18,10.48,10.48,10.48,10.48,209,10.48,10.48,10.48,10.48,209,0.0,1.0
2025-08-19,10.4801,10.491,10.48,10.48,3117,10.4801,10.491,10.48,10.48,3117,0.0,1.0
2025-08-20,10.48,10.48,10.48,10.48,159,10.48,10.48,10.48,10.48,159,0.0,1.0
2025-08-21,10.49,10.49,10.48,10.49,10260,10.49,10.49,10.48,10.49,10260,0.0,1.0
2025-08-22,10.49,10.49,10.49,10.49,147,10.49,10.49,10.49,10.49,147,0.0,1.0
2025-08-25,10.5,10.5,10.49,10.49,10217,10.5,10.5,10.49,10.49,10217,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2025-08-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-28,10.51,10.51,10.51,10.51,125,10.51,10.51,10.51,10.51,125,0.0,1.0
2025-08-29,10.455,10.53,10.455,10.48,2536,10.455,10.53,10.455,10.48,2536,0.0,1.0
2025-09-02,10.49,10.53,10.49,10.53,320,10.49,10.53,10.49,10.53,320,0.0,1.0
2025-09-03,10.49,10.49,10.49,10.49,122,10.49,10.49,10.49,10.49,122,0.0,1.0
2025-09-04,10.49,10.49,10.49,10.49,183,10.49,10.49,10.49,10.49,183,0.0,1.0
2025-09-05,10.49,10.49,10.49,10.49,113,10.49,10.49,10.49,10.49,113,0.0,1.0
2025-09-08,10.49,10.49,10.49,10.49,164,10.49,10.49,10.49,10.49,164,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,219,10.5,10.5,10.5,10.5,219,0.0,1.0
2025-09-10,10.49,10.49,10.49,10.49,167,10.49,10.49,10.49,10.49,167,0.0,1.0
2025-09-11,10.49,10.49,10.49,10.49,128,10.49,10.49,10.49,10.49,128,0.0,1.0
2025-09-12,10.4901,10.4901,10.49,10.49,2180,10.4901,10.4901,10.49,10.49,2180,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,145,10.5,10.5,10.5,10.5,145,0.0,1.0
2025-09-16,10.49,10.49,10.49,10.49,128,10.49,10.49,10.49,10.49,128,0.0,1.0
2025-09-17,10.51,10.53,10.51,10.53,677,10.51,10.53,10.51,10.53,677,0.0,1.0
2025-09-18,10.53,10.53,10.53,10.53,117,10.53,10.53,10.53,10.53,117,0.0,1.0
2025-09-19,10.55,10.55,10.55,10.55,11133,10.55,10.55,10.55,10.55,11133,0.0,1.0
2025-09-22,10.645,10.7277,10.645,10.7277,825,10.645,10.7277,10.645,10.7277,825,0.0,1.0
2025-09-23,10.56,10.62,10.55,10.55,2463,10.56,10.62,10.55,10.55,2463,0.0,1.0
2025-09-24,10.58,10.58,10.58,10.58,314,10.58,10.58,10.58,10.58,314,0.0,1.0
2025-09-25,10.56,10.62,10.54,10.62,1122,10.56,10.62,10.54,10.62,1122,0.0,1.0
2025-09-26,10.54,10.54,10.54,10.54,9847,10.54,10.54,10.54,10.54,9847,0.0,1.0
2025-09-29,10.58,10.58,10.58,10.58,672,10.58,10.58,10.58,10.58,672,0.0,1.0
2025-09-30,10.54,10.62,10.54,10.62,413,10.54,10.62,10.54,10.62,413,0.0,1.0
2025-10-01,10.54,10.54,10.54,10.54,24,10.54,10.54,10.54,10.54,24,0.0,1.0
2025-10-02,10.54,10.54,10.54,10.54,14,10.54,10.54,10.54,10.54,14,0.0,1.0
2025-10-03,10.54,10.54,10.54,10.54,9,10.54,10.54,10.54,10.54,9,0.0,1.0
2025-10-06,10.54,10.54,10.54,10.54,7,10.54,10.54,10.54,10.54,7,0.0,1.0
2025-10-07,10.6,10.6,10.6,10.6,300,10.6,10.6,10.6,10.6,300,0.0,1.0
2025-10-08,10.6,10.6,10.6,10.6,382,10.6,10.6,10.6,10.6,382,0.0,1.0
2025-10-09,10.56,10.56,10.54,10.54,672,10.56,10.56,10.54,10.54,672,0.0,1.0
2025-10-10,10.6,10.6,10.6,10.6,405,10.6,10.6,10.6,10.6,405,0.0,1.0
2025-10-13,10.56,10.56,10.56,10.56,321,10.56,10.56,10.56,10.56,321,0.0,1.0
2025-10-14,10.57,10.61,10.57,10.61,604,10.57,10.61,10.57,10.61,604,0.0,1.0
2025-10-15,10.61,10.61,10.61,10.61,261,10.61,10.61,10.61,10.61,261,0.0,1.0
2025-10-16,10.61,10.61,10.61,10.61,1449,10.61,10.61,10.61,10.61,1449,0.0,1.0
2025-10-17,10.61,10.61,10.61,10.61,198,10.61,10.61,10.61,10.61,198,0.0,1.0
2025-10-20,10.61,10.61,10.61,10.61,172,10.61,10.61,10.61,10.61,172,0.0,1.0
2025-10-21,10.6,10.613,10.6,10.61,21346,10.6,10.613,10.6,10.61,21346,0.0,1.0
2025-10-22,10.6,10.7514,10.58,10.59,5914,10.6,10.7514,10.58,10.59,5914,0.0,1.0
2025-10-23,10.6,10.6,10.6,10.6,125,10.6,10.6,10.6,10.6,125,0.0,1.0
2025-10-24,10.63,10.65,10.62,10.62,10386,10.63,10.65,10.62,10.62,10386,0.0,1.0
2025-10-27,10.62,10.62,10.62,10.62,400,10.62,10.62,10.62,10.62,400,0.0,1.0
2025-10-28,10.62,10.62,10.62,10.62,11,10.62,10.62,10.62,10.62,11,0.0,1.0
2025-10-29,10.61,10.79,10.59,10.6,6479,10.61,10.79,10.59,10.6,6479,0.0,1.0
2025-10-30,10.645,10.645,10.59,10.59,7945,10.645,10.645,10.59,10.59,7945,0.0,1.0
2025-10-31,10.65,10.65,10.63,10.65,13120,10.65,10.65,10.63,10.65,13120,0.0,1.0
2025-11-03,10.64,10.64,10.64,10.64,2148,10.64,10.64,10.64,10.64,2148,0.0,1.0
2025-11-04,10.65,10.79,10.645,10.77,5794,10.65,10.79,10.645,10.77,5794,0.0,1.0
2025-11-05,10.67,10.67,10.67,10.67,1601,10.67,10.67,10.67,10.67,1601,0.0,1.0
2025-11-06,10.67,10.67,10.67,10.67,2,10.67,10.67,10.67,10.67,2,0.0,1.0
2025-11-07,10.67,10.67,10.665,10.67,30803,10.67,10.67,10.665,10.67,30803,0.0,1.0
2025-11-10,10.66,10.66,10.63,10.63,310,10.66,10.66,10.63,10.63,310,0.0,1.0
2025-11-11,10.678,10.68,10.678,10.68,11533,10.678,10.68,10.678,10.68,11533,0.0,1.0
2025-11-12,10.665,10.6889,10.66,10.67,19250,10.665,10.6889,10.66,10.67,19250,0.0,1.0
2025-11-13,10.68,10.68,10.675,10.675,82161,10.68,10.68,10.675,10.675,82161,0.0,1.0
2025-11-14,10.68,10.68,10.68,10.68,10018,10.68,10.68,10.68,10.68,10018,0.0,1.0
2025-11-17,10.68,10.68,10.68,10.68,28,10.68,10.68,10.68,10.68,28,0.0,1.0
2025-11-18,10.65,10.65,10.62,10.62,222,10.65,10.65,10.62,10.62,222,0.0,1.0
2025-11-19,10.69,10.69,10.67,10.67,127974,10.69,10.69,10.67,10.67,127974,0.0,1.0
2025-11-20,10.68,10.69,10.65,10.6765,18903,10.68,10.69,10.65,10.6765,18903,0.0,1.0
2025-11-21,10.68,10.68,10.68,10.68,28,10.68,10.68,10.68,10.68,28,0.0,1.0
2025-11-24,10.68,10.685,10.645,10.68,189168,10.68,10.685,10.645,10.68,189168,0.0,1.0
2025-11-25,10.71,10.71,10.68,10.68,254886,10.71,10.71,10.68,10.68,254886,0.0,1.0
2025-11-26,10.7,10.7,10.605,10.6485,10788,10.7,10.7,10.605,10.6485,10788,0.0,1.0